Royale Home Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01198  2002-05-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-09 0 0.125 0.115 0.135 - - 0 0 - 0.125 0.115 0.135 - - 0 - 0.00%
2026-01-08 0 0.125 0.125 0.135 - - 0 0 - 0.125 0.125 0.135 - - 0 - 0.00%
2026-01-07 0 0.125 0.115 0.135 - - 0 0 - 0.125 0.115 0.135 - - 0 - 0.00%
2026-01-06 0 0.125 0.115 0.135 - - 0 0 - 0.125 0.115 0.135 - - 0 - 0.00%
2026-01-05 0 0.125 0.115 0.135 - - 0 0 - 0.125 0.115 0.135 - - 0 - 0.00%
2026-01-02 0 0.125 0.125 0.144 - - 0 0 - 0.125 0.125 0.144 - - 0 - 0.00%
2025-12-31 0 0.125 0.115 0.143 - - 0 0 - 0.125 0.115 0.143 - - 0 - 0.00%
2025-12-30 0 0.125 0.115 0.144 - - 0 0 - 0.125 0.115 0.144 - - 0 - 0.00%
2025-12-29 0 0.125 0.125 0.139 - - 0 0 - 0.125 0.125 0.139 - - 0 - 0.00%
2025-12-24 0 0.125 0.110 0.139 - - 0 0 - 0.125 0.110 0.139 - - 0 - 0.00%
2025-12-23 0 0.125 0.110 0.139 0.125 0.125 176,000 22,000 0.1250 0.125 0.110 0.139 0.125 0.125 176,000 0.1250 0.00%
2025-12-22 0 0.125 0.125 0.145 0.119 0.120 11,000 1,304 0.1185 0.125 0.125 0.145 0.119 0.120 11,000 0.1185 -7.41%
2025-12-19 0 0.135 0.120 0.145 - - 0 0 - 0.135 0.120 0.145 - - 0 - 0.00%
2025-12-18 0 0.135 0.120 0.145 - - 0 0 - 0.135 0.120 0.145 - - 0 - 0.00%
2025-12-17 0 0.135 0.110 0.135 0.135 0.135 4,000 540 0.1350 0.135 0.110 0.135 0.135 0.135 4,000 0.1350 2.27%
2025-12-16 0 0.132 0.132 0.135 0.125 0.125 43,765 5,804 0.1326 0.132 0.132 0.135 0.125 0.125 43,765 0.1326 29.41%
2025-12-15 0 0.102 0.102 0.125 0.102 0.102 4,500 455 0.1011 0.102 0.102 0.125 0.102 0.102 4,500 0.1011 0.00%
2025-12-12 0 0.102 0.102 - 0.100 0.105 18,000 1,838 0.1021 0.102 0.102 - 0.100 0.105 18,000 0.1021 -11.30%
2025-12-11 0 0.115 0.115 - 0.115 0.115 24,000 2,760 0.1150 0.115 0.115 - 0.115 0.115 24,000 0.1150 0.00%
2025-12-10 0 0.115 0.115 - - - 0 0 - 0.115 0.115 - - - 0 - 0.00%
2025-12-09 0 0.115 0.111 0.115 0.100 0.115 108,000 11,260 0.1043 0.115 0.111 0.115 0.100 0.115 108,000 0.1043 3.60%
2025-12-08 0 0.111 0.111 - 0.111 0.111 166,000 18,426 0.1110 0.111 0.111 - 0.111 0.111 166,000 0.1110 -7.50%
2025-12-05 0 0.120 0.110 - 0.120 0.120 3,250 382 0.1175 0.120 0.110 - 0.120 0.120 3,250 0.1175 -6.98%
2025-12-04 0 0.129 0.120 0.130 - - 0 0 - 0.129 0.120 0.130 - - 0 - 0.00%
2025-12-03 0 0.129 0.120 - - - 0 0 - 0.129 0.120 - - - 0 - 0.00%
2025-12-02 0 0.129 0.120 0.129 - - 0 0 - 0.129 0.120 0.129 - - 0 - -0.77%
2025-12-01 0 0.130 0.120 0.130 - - 0 0 - 0.130 0.120 0.130 - - 0 - 0.00%
2025-11-28 0 0.130 0.120 - - - 0 0 - 0.130 0.120 - - - 0 - 0.00%
2025-11-27 0 0.130 0.120 0.145 - - 0 0 - 0.130 0.120 0.145 - - 0 - 0.00%
2025-11-26 0 0.130 0.120 0.145 - - 0 0 - 0.130 0.120 0.145 - - 0 - 0.00%
2025-11-25 0 0.130 0.128 0.145 - - 0 0 - 0.130 0.128 0.145 - - 0 - 0.00%
2025-11-24 0 0.130 0.120 0.130 - - 0 0 - 0.130 0.120 0.130 - - 0 - 0.00%
2025-11-21 0 0.130 0.120 - 0.130 0.130 50,000 6,500 0.1300 0.130 0.120 - 0.130 0.130 50,000 0.1300 0.00%
2025-11-20 0 0.130 0.129 0.130 0.129 0.130 66,000 8,552 0.1296 0.130 0.129 0.130 0.129 0.130 66,000 0.1296 -5.11%
2025-11-19 0 0.137 0.130 - - - 0 0 - 0.137 0.130 - - - 0 - 0.00%
2025-11-18 0 0.137 0.130 - - - 0 0 - 0.137 0.130 - - - 0 - 0.00%
2025-11-17 0 0.137 0.125 - 0.137 0.137 200,000 27,400 0.1370 0.137 0.125 - 0.137 0.137 200,000 0.1370 0.00%
2025-11-14 0 0.137 0.130 0.138 0.137 0.140 8,000 1,102 0.1378 0.137 0.130 0.138 0.137 0.140 8,000 0.1378 -8.05%
2025-11-13 0 0.149 0.140 - - - 250 32 0.1280 0.149 0.140 - - - 250 0.1280 0.00%
2025-11-12 0 0.149 0.140 0.149 0.149 0.150 274,500 41,093 0.1497 0.149 0.140 0.149 0.149 0.150 274,500 0.1497 0.68%
2025-11-11 0 0.148 0.140 0.174 - - 0 0 - 0.148 0.140 0.174 - - 0 - 0.00%
2025-11-10 0 0.148 0.140 - - - 0 0 - 0.148 0.140 - - - 0 - 0.00%
2025-11-07 0 0.148 0.140 - - - 0 0 - 0.148 0.140 - - - 0 - 0.00%
2025-11-06 0 0.148 0.140 - - - 0 0 - 0.148 0.140 - - - 0 - 0.00%
2025-11-05 0 0.148 0.140 - - - 0 0 - 0.148 0.140 - - - 0 - 0.00%
2025-11-04 0 0.148 0.140 - - - 0 0 - 0.148 0.140 - - - 0 - 0.00%
2025-11-03 0 0.148 0.140 - - - 0 0 - 0.148 0.140 - - - 0 - 0.00%
2025-10-31 0 0.148 0.140 0.163 - - 0 0 - 0.148 0.140 0.163 - - 0 - 0.00%
2025-10-30 0 0.148 0.140 - - - 0 0 - 0.148 0.140 - - - 0 - 0.00%
2025-10-28 0 0.148 0.148 - - - 0 0 - 0.148 0.148 - - - 0 - 0.00%
2025-10-27 0 0.148 0.140 - - - 0 0 - 0.148 0.140 - - - 0 - 0.00%
2025-10-24 0 0.148 0.140 - - - 0 0 - 0.148 0.140 - - - 0 - 0.00%
2025-10-23 0 0.148 0.141 - - - 0 0 - 0.148 0.141 - - - 0 - 0.00%
2025-10-22 0 0.148 0.140 - - - 0 0 - 0.148 0.140 - - - 0 - 0.00%
2025-10-21 0 0.148 0.140 - - - 0 0 - 0.148 0.140 - - - 0 - 0.00%
2025-10-20 0 0.148 0.148 - 0.148 0.148 34,677 5,128 0.1479 0.148 0.148 - 0.148 0.148 34,677 0.1479 0.00%
2025-10-17 0 0.148 0.148 - 0.148 0.148 300,000 44,400 0.1480 0.148 0.148 - 0.148 0.148 300,000 0.1480 -5.73%
2025-10-16 0 0.157 0.150 0.157 - - 0 0 - 0.157 0.150 0.157 - - 0 - -0.63%
2025-10-15 0 0.158 0.148 - - - 0 0 - 0.158 0.148 - - - 0 - 0.00%
2025-10-14 0 0.158 0.150 - - - 0 0 - 0.158 0.150 - - - 0 - 0.00%
2025-10-13 0 0.158 0.158 0.166 0.158 0.158 4,000 632 0.1580 0.158 0.158 0.166 0.158 0.158 4,000 0.1580 0.00%
2025-10-10 0 0.158 0.150 - - - 0 0 - 0.158 0.150 - - - 0 - 0.00%
2025-10-09 0 0.158 0.151 - - - 0 0 - 0.158 0.151 - - - 0 - 0.00%
2025-10-08 0 0.158 0.158 - 0.154 0.155 104,000 16,020 0.1540 0.158 0.158 - 0.154 0.155 104,000 0.1540 -5.95%
2025-10-06 0 0.168 0.160 0.182 - - 0 0 - 0.168 0.160 0.182 - - 0 - 0.00%
2025-10-03 0 0.168 0.160 0.168 0.160 0.169 190,000 30,604 0.1611 0.168 0.160 0.168 0.160 0.169 190,000 0.1611 6.33%
2025-10-02 0 0.158 0.151 - - - 0 0 - 0.158 0.151 - - - 0 - 0.00%
2025-09-30 0 0.158 0.150 0.178 - - 0 0 - 0.158 0.150 0.178 - - 0 - 0.00%
2025-09-29 0 0.158 0.158 0.178 0.158 0.158 20,000 3,160 0.1580 0.158 0.158 0.178 0.158 0.158 20,000 0.1580 0.64%
2025-09-26 0 0.157 0.157 0.177 - - 0 0 - 0.157 0.157 0.177 - - 0 - 0.64%
2025-09-25 0 0.156 0.160 0.171 0.150 0.151 200,000 30,160 0.1508 0.156 0.160 0.171 0.150 0.151 200,000 0.1508 -8.24%
2025-09-24 0 0.170 0.170 0.185 0.165 0.206 1,018,000 172,902 0.1698 0.170 0.170 0.185 0.165 0.206 1,018,000 0.1698 -17.48%
2025-09-23 0 0.206 0.205 0.206 0.206 0.215 219,750 45,770 0.2083 0.206 0.205 0.206 0.206 0.215 219,750 0.2083 -10.43%
2025-09-22 0 0.230 0.215 0.230 - - 0 0 - 0.230 0.215 0.230 - - 0 - 0.00%
2025-09-19 0 0.230 0.215 0.230 - - 0 0 - 0.230 0.215 0.230 - - 0 - 0.00%
2025-09-18 0 0.230 0.215 0.230 - - 0 0 - 0.230 0.215 0.230 - - 0 - -0.43%
2025-09-17 0 0.231 0.215 0.255 - - 0 0 - 0.231 0.215 0.255 - - 0 - 0.00%
2025-09-16 0 0.231 0.215 0.231 0.231 0.231 100,000 23,100 0.2310 0.231 0.215 0.231 0.231 0.231 100,000 0.2310 0.43%
2025-09-15 0 0.230 0.215 0.230 - - 0 0 - 0.230 0.215 0.230 - - 0 - 0.00%
2025-09-12 0 0.230 0.215 0.230 - - 0 0 - 0.230 0.215 0.230 - - 0 - 0.00%
2025-09-11 0 0.230 0.212 0.230 0.230 0.230 40,000 9,200 0.2300 0.230 0.212 0.230 0.230 0.230 40,000 0.2300 0.00%
2025-09-10 0 0.230 0.215 0.235 - - 0 0 - 0.230 0.215 0.235 - - 0 - 0.00%
2025-09-09 0 0.230 0.215 - 0.230 0.230 20,000 4,600 0.2300 0.230 0.215 - 0.230 0.230 20,000 0.2300 2.22%
2025-09-08 0 0.225 0.215 0.270 0.225 0.225 30,000 6,750 0.2250 0.225 0.215 0.270 0.225 0.225 30,000 0.2250 -6.25%
2025-09-05 0 0.240 0.225 0.240 - - 0 0 - 0.240 0.225 0.240 - - 0 - 0.00%
2025-09-04 0 0.240 0.225 0.270 0.240 0.240 60,000 14,400 0.2400 0.240 0.225 0.270 0.240 0.240 60,000 0.2400 2.13%
2025-09-03 0 0.235 0.225 0.270 - - 0 0 - 0.235 0.225 0.270 - - 0 - 0.00%
2025-09-02 0 0.235 0.225 0.270 - - 0 0 - 0.235 0.225 0.270 - - 0 - 0.00%
2025-09-01 0 0.235 0.225 0.240 0.235 0.236 116,000 27,300 0.2353 0.235 0.225 0.240 0.235 0.236 116,000 0.2353 0.00%
2025-08-29 0 0.235 0.235 0.270 - - 0 0 - 0.235 0.235 0.270 - - 0 - 0.00%
2025-08-28 0 0.235 0.235 0.255 0.235 0.250 6,000 1,470 0.2450 0.235 0.235 0.255 0.235 0.250 6,000 0.2450 -7.84%
2025-08-27 0 0.255 0.250 0.290 - - 0 0 - 0.255 0.250 0.290 - - 0 - 0.00%
2025-08-26 0 0.255 0.250 0.270 0.255 0.255 3,000 745 0.2483 0.255 0.250 0.270 0.255 0.255 3,000 0.2483 -1.92%
2025-08-25 0 0.260 0.255 0.300 - - 0 0 - 0.260 0.255 0.300 - - 0 - 0.00%
2025-08-22 0 0.260 0.255 0.285 - - 0 0 - 0.260 0.255 0.285 - - 0 - 0.00%
2025-08-21 0 0.260 0.255 0.295 - - 0 0 - 0.260 0.255 0.295 - - 0 - 0.00%
2025-08-20 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2025-08-19 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2025-08-18 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2025-08-15 0 0.260 0.255 0.260 0.260 0.260 2,000 520 0.2600 0.260 0.255 0.260 0.260 0.260 2,000 0.2600 0.00%
2025-08-14 0 0.260 0.255 0.260 0.260 0.260 4,000 1,040 0.2600 0.260 0.255 0.260 0.260 0.260 4,000 0.2600 0.00%
2025-08-13 0 0.260 0.255 0.300 0.260 0.260 118,000 30,680 0.2600 0.260 0.255 0.300 0.260 0.260 118,000 0.2600 0.00%
2025-08-12 0 0.260 0.235 0.260 0.235 0.270 308,000 80,470 0.2613 0.260 0.235 0.260 0.235 0.270 308,000 0.2613 0.00%
2025-08-11 0 0.260 0.255 0.290 - - 238 55 0.2311 0.260 0.255 0.290 - - 238 0.2311 0.00%
2025-08-08 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2025-08-07 0 0.260 0.255 0.260 0.260 0.265 224,000 58,970 0.2633 0.260 0.255 0.260 0.260 0.265 224,000 0.2633 1.96%
2025-08-06 0 0.255 0.248 0.255 0.248 0.280 518,000 131,572 0.2540 0.255 0.248 0.255 0.248 0.280 518,000 0.2540 -8.93%
2025-08-05 0 0.280 0.280 0.295 0.275 0.325 342,000 106,200 0.3105 0.280 0.280 0.295 0.275 0.325 342,000 0.3105 -15.15%
2025-08-04 0 0.330 0.265 0.330 0.260 0.365 344,000 113,310 0.3294 0.330 0.265 0.330 0.260 0.365 344,000 0.3294 24.53%
2025-08-01 0 0.265 0.265 0.270 0.265 0.265 10,250 2,709 0.2643 0.265 0.265 0.270 0.265 0.265 10,250 0.2643 -1.85%
2025-07-31 0 0.270 0.260 0.270 0.270 0.270 44,000 11,880 0.2700 0.270 0.260 0.270 0.270 0.270 44,000 0.2700 -1.82%
2025-07-30 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2025-07-29 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2025-07-28 0 0.275 0.270 0.275 0.275 0.280 30,000 8,350 0.2783 0.275 0.270 0.275 0.275 0.280 30,000 0.2783 -1.79%
2025-07-25 0 0.280 0.280 0.290 0.270 0.270 6,000 1,620 0.2700 0.280 0.280 0.290 0.270 0.270 6,000 0.2700 1.82%
2025-07-24 0 0.275 0.275 0.280 - - 0 0 - 0.275 0.275 0.280 - - 0 - 0.00%
2025-07-23 0 0.275 0.250 0.280 - - 0 0 - 0.275 0.250 0.280 - - 0 - 0.00%
2025-07-22 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2025-07-21 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2025-07-18 0 0.275 0.275 0.280 0.275 0.275 205,000 57,350 0.2798 0.275 0.275 0.280 0.275 0.275 205,000 0.2798 -1.79%
2025-07-17 0 0.280 0.275 0.285 0.280 0.280 4,000 1,120 0.2800 0.280 0.275 0.285 0.280 0.280 4,000 0.2800 -1.75%
2025-07-16 0 0.285 - 0.365 - - 0 0 - 0.285 - 0.365 - - 0 - 0.00%
2025-07-15 0 0.285 - 0.300 0.285 0.285 50,000 14,250 0.2850 0.285 - 0.300 0.285 0.285 50,000 0.2850 0.00%
2025-07-14 0 0.285 - 0.360 - - 0 0 - 0.285 - 0.360 - - 0 - 0.00%
2025-07-11 0 0.285 0.285 0.290 0.285 0.290 293,250 83,695 0.2854 0.285 0.285 0.290 0.285 0.290 293,250 0.2854 0.00%
2025-07-10 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - -5.00%
2025-07-09 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
2025-07-08 0 0.300 - 0.350 - - 0 0 - 0.300 - 0.350 - - 0 - 0.00%
2025-07-07 0 0.300 - 0.325 - - 0 0 - 0.300 - 0.325 - - 0 - 0.00%
2025-07-04 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -10.45%
2025-07-03 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - -1.47%
2025-07-02 0 0.340 0.233 0.340 0.250 0.350 100,000 30,000 0.3000 0.340 0.233 0.340 0.250 0.350 100,000 0.3000 19.30%
2025-06-30 0 0.285 0.235 0.290 - - 125 31 0.2480 0.285 0.235 0.290 - - 125 0.2480 0.00%
2025-06-27 0 0.285 - 0.290 - - 0 0 - 0.285 - 0.290 - - 0 - 0.00%
2025-06-26 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-06-25 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-06-24 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - -1.72%
2025-06-23 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-06-20 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-06-19 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-06-18 0 0.290 - 0.290 0.290 0.290 20,000 5,800 0.2900 0.290 - 0.290 0.290 0.290 20,000 0.2900 -1.69%
2025-06-17 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2025-06-16 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - -1.67%
2025-06-13 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2025-06-12 0 0.300 - 0.370 - - 0 0 - 0.300 - 0.370 - - 0 - 0.00%
2025-06-11 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
2025-06-10 0 0.300 - 0.390 - - 0 0 - 0.300 - 0.390 - - 0 - 0.00%
2025-06-09 0 0.300 - 0.360 - - 0 0 - 0.300 - 0.360 - - 0 - 0.00%
2025-06-06 0 0.300 0.240 0.360 - - 0 0 - 0.300 0.240 0.360 - - 0 - 0.00%
2025-06-05 0 0.300 0.300 0.350 0.300 0.440 121,000 45,265 0.3741 0.300 0.300 0.350 0.300 0.440 121,000 0.3741 15.38%
2025-06-04 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2025-06-03 0 0.260 - 0.340 - - 0 0 - 0.260 - 0.340 - - 0 - 0.00%
2025-06-02 0 0.260 0.230 0.290 - - 0 0 - 0.260 0.230 0.290 - - 0 - 0.00%
2025-05-30 0 0.260 0.230 - - - 0 0 - 0.260 0.230 - - - 0 - 0.00%
2025-05-29 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2025-05-28 0 0.260 - 0.335 - - 0 0 - 0.260 - 0.335 - - 0 - 0.00%
2025-05-27 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2025-05-26 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2025-05-23 0 0.260 - 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 - 0.260 0.260 0.260 10,000 0.2600 -1.89%
2025-05-22 0 0.265 - 0.290 - - 0 0 - 0.265 - 0.290 - - 0 - 0.00%
2025-05-21 0 0.265 0.260 0.290 - - 0 0 - 0.265 0.260 0.290 - - 0 - 0.00%
2025-05-20 0 0.265 0.160 0.290 - - 0 0 - 0.265 0.160 0.290 - - 0 - 0.00%
2025-05-19 0 0.265 0.129 0.295 - - 0 0 - 0.265 0.129 0.295 - - 0 - 0.00%
2025-05-16 0 0.265 0.230 0.280 - - 0 0 - 0.265 0.230 0.280 - - 0 - 0.00%
2025-05-15 0 0.265 - 0.265 0.265 0.270 20,000 5,330 0.2665 0.265 - 0.265 0.265 0.270 20,000 0.2665 -10.17%
2025-05-14 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - -1.67%
2025-05-13 0 0.300 0.250 - 0.300 0.300 2,000 600 0.3000 0.300 0.250 - 0.300 0.300 2,000 0.3000 5.26%
2025-05-12 0 0.285 0.250 0.295 - - 0 0 - 0.285 0.250 0.295 - - 0 - 0.00%
2025-05-09 0 0.285 0.230 0.290 0.285 0.285 2,000 570 0.2850 0.285 0.230 0.290 0.285 0.285 2,000 0.2850 -1.72%
2025-05-08 0 0.290 0.260 0.290 0.295 0.305 4,000 1,200 0.3000 0.290 0.260 0.290 0.295 0.305 4,000 0.3000 7.41%
2025-05-07 0 0.270 - 0.310 - - 0 0 - 0.270 - 0.310 - - 0 - 0.00%
2025-05-06 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -1.82%
2025-05-02 0 0.275 - 0.275 0.275 0.295 146,000 42,780 0.2930 0.275 - 0.275 0.275 0.295 146,000 0.2930 1.85%
2025-04-30 0 0.270 - 0.270 0.270 0.275 4,000 1,090 0.2725 0.270 - 0.270 0.270 0.275 4,000 0.2725 3.85%
2025-04-29 0 0.260 - 0.260 0.245 0.270 4,000 1,030 0.2575 0.260 - 0.260 0.245 0.270 4,000 0.2575 10.17%
2025-04-28 0 0.236 - 0.236 0.236 0.237 152,000 35,894 0.2361 0.236 - 0.236 0.236 0.237 152,000 0.2361 0.00%
2025-04-25 0 0.236 0.236 0.248 0.235 0.236 78,000 18,366 0.2355 0.236 0.236 0.248 0.235 0.236 78,000 0.2355 11.32%
2025-04-24 0 0.212 0.212 0.240 0.211 0.211 2,000 422 0.2110 0.212 0.212 0.240 0.211 0.211 2,000 0.2110 -1.85%
2025-04-23 0 0.216 - 0.249 - - 0 0 - 0.216 - 0.249 - - 0 - 0.00%
2025-04-22 0 0.216 - 0.270 - - 0 0 - 0.216 - 0.270 - - 0 - 0.00%
2025-04-17 0 0.216 - 0.255 0.216 0.260 86,000 21,896 0.2546 0.216 - 0.255 0.216 0.260 86,000 0.2546 0.00%
2025-04-16 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2025-04-15 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2025-04-14 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2025-04-11 0 0.216 - 0.216 0.216 0.216 20,000 4,320 0.2160 0.216 - 0.216 0.216 0.216 20,000 0.2160 -8.09%
2025-04-10 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -9.62%
2025-04-09 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2025-04-08 0 0.260 - 0.260 0.270 0.270 2,000 540 0.2700 0.260 - 0.260 0.270 0.270 2,000 0.2700 20.93%
2025-04-07 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2025-04-03 0 0.215 0.162 0.275 - - 0 0 - 0.215 0.162 0.275 - - 0 - 0.00%
2025-04-02 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -0.46%
2025-04-01 0 0.216 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2025-03-31 0 0.216 - 0.217 0.216 0.218 10,000 2,164 0.2164 0.216 - 0.217 0.216 0.218 10,000 0.2164 -1.82%
2025-03-28 0 0.220 0.180 0.220 - - 1,870 308 0.1647 0.220 0.180 0.220 - - 1,870 0.1647 -11.29%
2025-03-27 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2025-03-26 0 0.248 - 0.270 - - 0 0 - 0.248 - 0.270 - - 0 - 0.00%
2025-03-25 0 0.248 0.202 0.248 0.250 0.250 6,000 1,500 0.2500 0.248 0.202 0.248 0.250 0.250 6,000 0.2500 7.83%
2025-03-24 0 0.230 - 0.250 0.230 0.230 130,500 30,009 0.2300 0.230 - 0.250 0.230 0.230 130,500 0.2300 -4.17%
2025-03-21 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2025-03-20 0 0.240 - 0.240 0.240 0.240 30,000 7,200 0.2400 0.240 - 0.240 0.240 0.240 30,000 0.2400 1.27%
2025-03-19 0 0.237 0.216 0.249 0.236 0.238 152,000 36,122 0.2376 0.237 0.216 0.249 0.236 0.238 152,000 0.2376 -5.20%
2025-03-18 0 0.250 0.236 0.250 - - 0 0 - 0.250 0.236 0.250 - - 0 - 0.00%
2025-03-17 0 0.250 0.236 0.255 - - 0 0 - 0.250 0.236 0.255 - - 0 - 0.00%
2025-03-14 0 0.250 0.236 0.285 - - 0 0 - 0.250 0.236 0.285 - - 0 - 0.00%
2025-03-13 0 0.250 0.236 0.250 - - 0 0 - 0.250 0.236 0.250 - - 0 - 0.00%
2025-03-12 0 0.250 0.236 0.260 0.250 0.250 36,000 9,000 0.2500 0.250 0.236 0.260 0.250 0.250 36,000 0.2500 0.00%
2025-03-11 0 0.250 0.237 0.300 - - 0 0 - 0.250 0.237 0.300 - - 0 - 0.00%
2025-03-10 0 0.250 0.236 0.320 - - 0 0 - 0.250 0.236 0.320 - - 0 - 0.00%
2025-03-07 0 0.250 0.245 0.350 - - 0 0 - 0.250 0.245 0.350 - - 0 - 0.00%
2025-03-06 0 0.250 0.250 0.290 - - 0 0 - 0.250 0.250 0.290 - - 0 - 0.00%
2025-03-05 0 0.250 0.236 0.280 - - 0 0 - 0.250 0.236 0.280 - - 0 - 0.00%
2025-03-04 0 0.250 0.240 0.285 - - 0 0 - 0.250 0.240 0.285 - - 0 - 0.00%
2025-03-03 0 0.250 0.236 0.275 - - 0 0 - 0.250 0.236 0.275 - - 0 - 0.00%
2025-02-28 0 0.250 0.236 0.285 - - 0 0 - 0.250 0.236 0.285 - - 0 - 0.00%
2025-02-27 0 0.250 0.243 0.300 - - 0 0 - 0.250 0.243 0.300 - - 0 - 0.00%
2025-02-26 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2025-02-25 0 0.250 0.243 0.250 0.250 0.250 20,000 5,000 0.2500 0.250 0.243 0.250 0.250 0.250 20,000 0.2500 -1.96%
2025-02-24 0 0.255 0.246 0.295 - - 26,000 7,670 0.2950 0.255 0.246 0.295 - - 26,000 0.2950 0.00%
2025-02-21 0 0.255 0.246 0.260 0.255 0.260 238,000 61,790 0.2596 0.255 0.246 0.260 0.255 0.260 238,000 0.2596 -10.53%
2025-02-20 0 0.285 0.260 0.295 - - 300 111 0.3700 0.285 0.260 0.295 - - 300 0.3700 0.00%
2025-02-19 0 0.285 0.260 0.295 - - 0 0 - 0.285 0.260 0.295 - - 0 - 0.00%
2025-02-18 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - -3.39%
2025-02-17 0 0.295 0.248 0.295 0.295 0.295 4,000 1,180 0.2950 0.295 0.248 0.295 0.295 0.295 4,000 0.2950 5.36%
2025-02-14 0 0.280 0.248 0.300 - - 0 0 - 0.280 0.248 0.300 - - 0 - 0.00%
2025-02-13 0 0.280 0.248 0.295 - - 0 0 - 0.280 0.248 0.295 - - 0 - 0.00%
2025-02-12 0 0.280 0.245 0.280 - - 0 0 - 0.280 0.245 0.280 - - 0 - -1.75%
2025-02-11 0 0.285 0.245 0.285 0.290 0.290 22,000 6,380 0.2900 0.285 0.245 0.285 0.290 0.290 22,000 0.2900 0.00%
2025-02-10 0 0.285 0.243 0.285 0.285 0.290 1,050,000 299,500 0.2852 0.285 0.243 0.285 0.285 0.290 1,050,000 0.2852 1.79%
2025-02-07 0 0.280 0.243 0.280 - - 0 0 - 0.280 0.243 0.280 - - 0 - -3.45%
2025-02-06 0 0.290 0.243 0.290 0.260 0.300 112,000 33,350 0.2978 0.290 0.243 0.290 0.260 0.300 112,000 0.2978 16.00%
2025-02-05 0 0.250 0.243 0.270 0.250 0.250 12,000 3,350 0.2792 0.250 0.243 0.270 0.250 0.250 12,000 0.2792 0.00%
2025-02-04 0 0.250 0.243 0.260 - - 0 0 - 0.250 0.243 0.260 - - 0 - 0.00%
2025-02-03 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2025-01-28 0 0.250 0.243 0.285 - - 0 0 - 0.250 0.243 0.285 - - 0 - 0.00%
2025-01-27 0 0.250 0.243 0.260 0.250 0.250 10,000 2,500 0.2500 0.250 0.243 0.260 0.250 0.250 10,000 0.2500 -3.85%
2025-01-24 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2025-01-23 0 0.260 0.260 0.285 - - 200,000 59,000 0.2950 0.260 0.260 0.285 - - 200,000 0.2950 0.00%
2025-01-22 0 0.260 0.260 0.275 - - 0 0 - 0.260 0.260 0.275 - - 0 - 0.00%
2025-01-21 0 0.260 0.260 0.275 0.260 0.260 58,000 15,080 0.2600 0.260 0.260 0.275 0.260 0.260 58,000 0.2600 -3.70%
2025-01-20 0 0.270 0.260 0.270 0.260 0.300 440,000 127,400 0.2895 0.270 0.260 0.270 0.260 0.300 440,000 0.2895 0.00%
2025-01-17 0 0.270 0.250 0.300 - - 0 0 - 0.270 0.250 0.300 - - 0 - 0.00%
2025-01-16 0 0.270 0.260 0.270 0.265 0.270 98,000 26,450 0.2699 0.270 0.260 0.270 0.265 0.270 98,000 0.2699 1.89%
2025-01-15 0 0.265 0.265 0.330 0.265 0.270 500,000 133,170 0.2663 0.265 0.265 0.330 0.265 0.270 500,000 0.2663 0.00%
2025-01-14 0 0.265 0.260 0.275 0.250 0.265 146,000 38,420 0.2632 0.265 0.260 0.275 0.250 0.265 146,000 0.2632 6.00%
2025-01-13 0 0.250 0.221 0.250 0.235 0.265 105,062 27,053 0.2575 0.250 0.221 0.250 0.235 0.265 105,062 0.2575 -9.09%
2025-01-10 0 0.275 0.255 0.320 - - 0 0 - 0.275 0.255 0.320 - - 0 - 0.00%
2025-01-09 0 0.275 0.255 0.300 - - 0 0 - 0.275 0.255 0.300 - - 0 - 0.00%
2025-01-08 0 0.275 0.255 0.285 0.250 0.275 108,000 27,960 0.2589 0.275 0.255 0.285 0.250 0.275 108,000 0.2589 -3.51%
2025-01-07 0 0.285 0.255 0.285 0.250 0.285 98,000 27,340 0.2790 0.285 0.255 0.285 0.250 0.285 98,000 0.2790 -1.72%
2025-01-06 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-01-03 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-01-02 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2024-12-31 0 0.290 - 0.350 - - 0 0 - 0.290 - 0.350 - - 0 - 0.00%
2024-12-30 0 0.290 0.250 0.300 - - 0 0 - 0.290 0.250 0.300 - - 0 - 0.00%
2024-12-27 0 0.290 - 0.295 - - 0 0 - 0.290 - 0.295 - - 0 - 0.00%
2024-12-24 0 0.290 - 0.360 - - 0 0 - 0.290 - 0.360 - - 0 - 0.00%
2024-12-23 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2024-12-20 0 0.290 0.250 0.315 - - 0 0 - 0.290 0.250 0.315 - - 0 - 0.00%
2024-12-19 0 0.290 - 0.300 - - 30,000 9,000 0.3000 0.290 - 0.300 - - 30,000 0.3000 0.00%
2024-12-18 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2024-12-17 0 0.290 0.250 0.290 0.290 0.290 10,000 2,900 0.2900 0.290 0.250 0.290 0.290 0.290 10,000 0.2900 0.00%
2024-12-16 0 0.290 - 0.370 - - 0 0 - 0.290 - 0.370 - - 0 - -1.69%
2024-12-13 0 0.295 0.295 0.300 0.295 0.305 160,000 47,860 0.2991 0.295 0.295 0.300 0.295 0.305 160,000 0.2991 -1.67%
2024-12-12 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-12-11 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2024-12-10 0 0.300 - 0.360 - - 0 0 - 0.300 - 0.360 - - 0 - 0.00%
2024-12-09 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2024-12-06 0 0.300 0.250 0.300 0.295 0.300 54,000 15,950 0.2954 0.300 0.250 0.300 0.295 0.300 54,000 0.2954 5.26%
2024-12-05 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2024-12-04 0 0.285 0.260 0.285 0.285 0.285 100,000 28,500 0.2850 0.285 0.260 0.285 0.285 0.285 100,000 0.2850 -3.39%
2024-12-03 0 0.295 0.270 0.300 - - 0 0 - 0.295 0.270 0.300 - - 0 - 0.00%
2024-12-02 0 0.295 0.250 0.300 - - 0 0 - 0.295 0.250 0.300 - - 0 - 0.00%
2024-11-29 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2024-11-28 0 0.295 0.231 0.295 0.295 0.295 16,000 4,720 0.2950 0.295 0.231 0.295 0.295 0.295 16,000 0.2950 9.26%
2024-11-27 0 0.270 0.232 0.300 - - 0 0 - 0.270 0.232 0.300 - - 0 - 0.00%
2024-11-26 0 0.270 0.231 0.295 - - 0 0 - 0.270 0.231 0.295 - - 0 - 0.00%
2024-11-25 0 0.270 0.230 0.270 0.275 0.275 6,000 1,650 0.2750 0.270 0.230 0.270 0.275 0.275 6,000 0.2750 -3.57%
2024-11-22 0 0.280 0.280 0.295 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.295 0.280 0.280 10,000 0.2800 -5.08%
2024-11-21 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2024-11-20 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - -1.67%
2024-11-19 0 0.300 0.163 0.300 0.300 0.300 8,000 2,400 0.3000 0.300 0.163 0.300 0.300 0.300 8,000 0.3000 0.00%
2024-11-18 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-11-15 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-11-14 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-11-13 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2024-11-12 0 0.300 0.233 0.300 0.300 0.300 202,000 57,600 0.2851 0.300 0.233 0.300 0.300 0.300 202,000 0.2851 11.11%
2024-11-11 0 0.270 0.237 0.300 - - 0 0 - 0.270 0.237 0.300 - - 0 - 0.00%
2024-11-08 0 0.270 0.240 0.300 0.270 0.295 204,000 60,080 0.2945 0.270 0.240 0.300 0.270 0.295 204,000 0.2945 -8.47%
2024-11-07 0 0.295 0.275 0.295 0.290 0.330 128,000 37,960 0.2966 0.295 0.275 0.295 0.290 0.330 128,000 0.2966 -1.67%
2024-11-06 0 0.300 0.290 0.320 0.270 0.300 342,000 93,620 0.2737 0.300 0.290 0.320 0.270 0.300 342,000 0.2737 0.00%
2024-11-05 0 0.300 0.285 0.325 0.270 0.300 1,271,000 357,725 0.2815 0.300 0.285 0.325 0.270 0.300 1,271,000 0.2815 -10.45%
2024-11-04 0 0.335 0.265 0.335 - - 0 0 - 0.335 0.265 0.335 - - 0 - -6.94%
2024-11-01 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -1.37%
2024-10-31 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2024-10-30 0 0.365 0.222 0.365 0.370 0.370 2,000 740 0.3700 0.365 0.222 0.365 0.370 0.370 2,000 0.3700 10.61%
2024-10-29 0 0.330 - 0.365 - - 0 0 - 0.330 - 0.365 - - 0 - 0.00%
2024-10-28 0 0.330 - 0.355 - - 0 0 - 0.330 - 0.355 - - 0 - 0.00%
2024-10-25 0 0.330 0.265 0.365 - - 0 0 - 0.330 0.265 0.365 - - 0 - 0.00%
2024-10-24 0 0.330 - 0.355 - - 0 0 - 0.330 - 0.355 - - 0 - 0.00%
2024-10-23 0 0.330 - 0.350 - - 0 0 - 0.330 - 0.350 - - 0 - 0.00%
2024-10-22 0 0.330 0.230 0.355 - - 0 0 - 0.330 0.230 0.355 - - 0 - 0.00%
2024-10-21 0 0.330 0.180 0.330 - - 0 0 - 0.330 0.180 0.330 - - 0 - 0.00%
2024-10-18 0 0.330 - 0.360 0.330 0.330 92,000 30,360 0.3300 0.330 - 0.360 0.330 0.330 92,000 0.3300 13.79%
2024-10-17 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2024-10-16 0 0.290 0.290 0.305 0.275 0.305 706,000 199,530 0.2826 0.290 0.290 0.305 0.275 0.305 706,000 0.2826 -6.45%
2024-10-15 0 0.310 0.310 0.325 0.300 0.315 258,000 77,630 0.3009 0.310 0.310 0.325 0.300 0.315 258,000 0.3009 -7.46%
2024-10-14 0 0.335 0.305 0.340 0.305 0.355 92,000 28,910 0.3142 0.335 0.305 0.340 0.305 0.355 92,000 0.3142 -11.84%
2024-10-10 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - -2.56%
2024-10-09 0 0.390 0.355 0.395 - - 0 0 - 0.390 0.355 0.395 - - 0 - 0.00%
2024-10-08 0 0.390 0.390 0.395 - - 0 0 - 0.390 0.390 0.395 - - 0 - 0.00%
2024-10-07 0 0.390 0.380 0.425 0.390 0.390 34,000 13,260 0.3900 0.390 0.380 0.425 0.390 0.390 34,000 0.3900 1.30%
2024-10-04 0 0.385 0.380 0.400 0.385 0.385 20,000 7,700 0.3850 0.385 0.380 0.400 0.385 0.385 20,000 0.3850 -3.75%
2024-10-03 0 0.400 0.360 0.420 0.400 0.400 118,000 47,520 0.4027 0.400 0.360 0.420 0.400 0.400 118,000 0.4027 -2.44%
2024-10-02 0 0.410 0.355 0.415 0.350 0.425 126,250 52,897 0.4190 0.410 0.355 0.415 0.350 0.425 126,250 0.4190 2.50%
2024-09-30 0 0.400 0.350 0.395 0.400 0.435 74,185 30,231 0.4075 0.400 0.350 0.395 0.400 0.435 74,185 0.4075 -1.23%
2024-09-27 0 0.405 0.320 0.405 0.380 0.405 108,000 41,410 0.3834 0.405 0.320 0.405 0.380 0.405 108,000 0.3834 -3.57%
2024-09-26 0 0.420 0.390 0.415 - - 0 0 - 0.420 0.390 0.415 - - 0 - 0.00%
2024-09-25 0 0.420 0.390 0.435 - - 0 0 - 0.420 0.390 0.435 - - 0 - -2.33%
2024-09-24 0 0.430 0.390 0.425 - - 0 0 - 0.430 0.390 0.425 - - 0 - 0.00%
2024-09-23 0 0.430 0.390 0.425 0.445 0.445 2,000 890 0.4450 0.430 0.390 0.425 0.445 0.445 2,000 0.4450 -1.15%
2024-09-20 0 0.435 0.360 0.430 0.400 0.440 24,000 9,720 0.4050 0.435 0.360 0.430 0.400 0.440 24,000 0.4050 -2.25%
2024-09-19 0 0.445 0.380 0.445 0.450 0.450 2,000 900 0.4500 0.445 0.380 0.445 0.450 0.450 2,000 0.4500 0.00%
2024-09-17 0 0.445 0.350 0.445 0.440 0.445 8,000 3,540 0.4425 0.445 0.350 0.445 0.440 0.445 8,000 0.4425 0.00%
2024-09-16 0 0.445 - 0.445 - - 0 0 - 0.445 - 0.445 - - 0 - -2.20%
2024-09-13 0 0.455 0.330 0.460 0.465 0.465 2,000 930 0.4650 0.455 0.330 0.460 0.465 0.465 2,000 0.4650 3.41%
2024-09-12 0 0.440 0.360 0.445 0.400 0.440 46,000 18,630 0.4050 0.440 0.360 0.445 0.400 0.440 46,000 0.4050 -1.12%
2024-09-11 0 0.445 0.400 0.445 0.390 0.445 48,000 19,320 0.4025 0.445 0.400 0.445 0.390 0.445 48,000 0.4025 0.00%
2024-09-10 0 0.445 0.395 0.440 0.455 0.455 4,000 1,820 0.4550 0.445 0.395 0.440 0.455 0.455 4,000 0.4550 5.95%
2024-09-09 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - -7.69%
2024-09-05 0 0.455 0.405 0.455 0.455 0.460 4,000 1,830 0.4575 0.455 0.405 0.455 0.455 0.460 4,000 0.4575 2.25%
2024-09-04 0 0.445 0.365 0.440 0.460 0.460 2,000 920 0.4600 0.445 0.365 0.440 0.460 0.460 2,000 0.4600 11.25%
2024-09-03 0 0.400 0.345 0.400 0.375 0.400 72,000 27,940 0.3881 0.400 0.345 0.400 0.375 0.400 72,000 0.3881 -11.11%
2024-09-02 0 0.450 0.395 0.450 - - 0 0 - 0.450 0.395 0.450 - - 0 - 0.00%
2024-08-30 0 0.450 0.395 0.445 0.400 0.480 25,562 11,623 0.4547 0.450 0.395 0.445 0.400 0.480 25,562 0.4547 -5.26%
2024-08-29 0 0.475 0.410 0.475 0.435 0.495 68,000 31,320 0.4606 0.475 0.410 0.475 0.435 0.495 68,000 0.4606 5.56%
2024-08-28 0 0.450 - 0.450 0.430 0.455 88,000 39,050 0.4438 0.450 - 0.450 0.430 0.455 88,000 0.4438 -8.16%
2024-08-27 0 0.490 0.400 0.490 0.495 0.495 2,000 990 0.4950 0.490 0.400 0.490 0.495 0.495 2,000 0.4950 8.89%
2024-08-26 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2024-08-23 0 0.450 0.355 0.450 0.450 0.450 20,000 9,000 0.4500 0.450 0.355 0.450 0.450 0.450 20,000 0.4500 0.00%
2024-08-22 0 0.450 0.375 0.450 0.445 0.480 10,000 4,530 0.4530 0.450 0.375 0.450 0.445 0.480 10,000 0.4530 7.14%
2024-08-21 0 0.420 0.400 0.420 0.410 0.440 108,000 45,850 0.4245 0.420 0.400 0.420 0.410 0.440 108,000 0.4245 -10.64%
2024-08-20 0 0.470 0.420 0.470 0.450 0.470 50,000 22,870 0.4574 0.470 0.420 0.470 0.450 0.470 50,000 0.4574 -3.09%
2024-08-19 0 0.485 - 0.485 - - 0 0 - 0.485 - 0.485 - - 0 - -2.02%
2024-08-16 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - -1.00%
2024-08-15 0 0.500 0.435 0.510 - - 0 0 - 0.500 0.435 0.510 - - 0 - 0.00%
2024-08-14 0 0.500 0.435 0.500 - - 0 0 - 0.500 0.435 0.500 - - 0 - 0.00%
2024-08-13 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-08-12 0 0.500 0.430 0.500 0.450 0.500 70,000 32,940 0.4706 0.500 0.430 0.500 0.450 0.500 70,000 0.4706 2.04%
2024-08-09 0 0.490 0.450 0.490 0.455 0.500 18,500 8,960 0.4843 0.490 0.450 0.490 0.455 0.500 18,500 0.4843 1.03%
2024-08-08 0 0.485 0.400 0.500 - - 0 0 - 0.485 0.400 0.500 - - 0 - 0.00%
2024-08-07 0 0.485 0.410 0.485 0.460 0.490 62,000 29,460 0.4752 0.485 0.410 0.485 0.460 0.490 62,000 0.4752 -1.02%
2024-08-06 0 0.490 0.420 0.490 0.450 0.510 144,000 70,700 0.4910 0.490 0.420 0.490 0.450 0.510 144,000 0.4910 2.08%
2024-08-05 0 0.480 0.470 0.480 0.480 0.495 50,000 24,450 0.4890 0.480 0.470 0.480 0.480 0.495 50,000 0.4890 -3.03%
2024-08-02 0 0.495 0.400 0.500 0.450 0.495 166,250 76,337 0.4592 0.495 0.400 0.500 0.450 0.495 166,250 0.4592 41.43%
2024-08-01 0 0.350 0.330 - - - 0 0 - 0.350 0.330 - - - 0 - 6.06%
2024-07-31 0 0.330 0.330 0.440 - - 0 0 - 0.330 0.330 0.440 - - 0 - 0.00%
2024-07-30 0 0.330 0.300 0.450 - - 0 0 - 0.330 0.300 0.450 - - 0 - 0.00%
2024-07-29 0 0.330 0.300 - - - 0 0 - 0.330 0.300 - - - 0 - 0.00%
2024-07-26 0 0.330 0.305 0.455 - - 0 0 - 0.330 0.305 0.455 - - 0 - 0.00%
2024-07-25 0 0.330 0.305 - - - 0 0 - 0.330 0.305 - - - 0 - 0.00%
2024-07-24 0 0.330 0.330 0.455 0.305 0.325 4,000 1,260 0.3150 0.330 0.330 0.455 0.305 0.325 4,000 0.3150 -17.50%
2024-07-23 0 0.400 - 0.400 - - 1,937 629 0.3247 0.400 - 0.400 - - 1,937 0.3247 -10.11%
2024-07-22 0 0.445 - 0.450 - - 0 0 - 0.445 - 0.450 - - 0 - 0.00%
2024-07-19 0 0.445 - 0.450 - - 0 0 - 0.445 - 0.450 - - 0 - 0.00%
2024-07-18 0 0.445 0.365 0.450 - - 0 0 - 0.445 0.365 0.450 - - 0 - 0.00%
2024-07-17 0 0.445 - 0.450 0.445 0.445 4,000 1,780 0.4450 0.445 - 0.450 0.445 0.445 4,000 0.4450 -1.11%
2024-07-16 0 0.450 - 0.460 - - 0 0 - 0.450 - 0.460 - - 0 - 0.00%
2024-07-15 0 0.450 0.355 0.460 - - 0 0 - 0.450 0.355 0.460 - - 0 - 0.00%
2024-07-12 0 0.450 - 0.460 - - 0 0 - 0.450 - 0.460 - - 0 - 0.00%
2024-07-11 0 0.450 0.355 0.460 - - 0 0 - 0.450 0.355 0.460 - - 0 - 0.00%
2024-07-10 0 0.450 - 0.460 - - 0 0 - 0.450 - 0.460 - - 0 - 0.00%
2024-07-09 0 0.450 0.270 0.460 - - 0 0 - 0.450 0.270 0.460 - - 0 - 0.00%
2024-07-08 0 0.450 0.310 0.490 - - 0 0 - 0.450 0.310 0.490 - - 0 - 0.00%
2024-07-05 0 0.450 0.305 0.490 - - 0 0 - 0.450 0.305 0.490 - - 0 - 0.00%
2024-07-04 0 0.450 0.350 0.500 - - 0 0 - 0.450 0.350 0.500 - - 0 - 0.00%
2024-07-03 0 0.450 - 0.510 - - 0 0 - 0.450 - 0.510 - - 0 - 0.00%
2024-07-02 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
2024-06-28 0 0.450 - 0.490 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2024-06-27 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
2024-06-26 0 0.450 0.355 0.500 - - 0 0 - 0.450 0.355 0.500 - - 0 - 0.00%
2024-06-25 0 0.450 0.355 0.540 - - 0 0 - 0.450 0.355 0.540 - - 0 - 0.00%
2024-06-24 0 0.450 0.410 0.495 - - 0 0 - 0.450 0.410 0.495 - - 0 - 0.00%
2024-06-21 0 0.450 0.410 0.490 0.410 0.450 34,000 14,320 0.4212 0.450 0.410 0.490 0.410 0.450 34,000 0.4212 9.76%
2024-06-20 0 0.410 0.410 0.435 0.410 0.490 70,000 30,690 0.4384 0.410 0.410 0.435 0.410 0.490 70,000 0.4384 -18.00%
2024-06-19 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2024-06-18 0 0.500 0.440 0.480 0.550 0.550 20,000 11,000 0.5500 0.500 0.440 0.480 0.550 0.550 20,000 0.5500 4.17%
2024-06-17 0 0.480 0.410 0.600 - - 0 0 - 0.480 0.410 0.600 - - 0 - 0.00%
2024-06-14 0 0.480 0.410 0.480 - - 0 0 - 0.480 0.410 0.480 - - 0 - 0.00%
2024-06-13 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - -4.00%
2024-06-12 0 0.500 0.430 0.500 0.550 0.550 20,000 11,000 0.5500 0.500 0.430 0.500 0.550 0.550 20,000 0.5500 4.17%
2024-06-11 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - -4.00%
2024-06-07 0 0.500 0.415 0.590 - - 0 0 - 0.500 0.415 0.590 - - 0 - 0.00%
2024-06-06 0 0.500 0.460 0.500 0.460 0.500 52,000 24,340 0.4681 0.500 0.460 0.500 0.460 0.500 52,000 0.4681 -9.09%
2024-06-05 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2024-06-04 0 0.550 0.440 0.550 - - 0 0 - 0.550 0.440 0.550 - - 0 - 0.00%
2024-06-03 0 0.550 0.445 0.550 0.550 0.550 20,875 11,341 0.5433 0.550 0.445 0.550 0.550 0.550 20,875 0.5433 10.00%
2024-05-31 0 0.500 0.430 0.540 - - 0 0 - 0.500 0.430 0.540 - - 0 - 0.00%
2024-05-30 0 0.500 0.435 0.530 - - 0 0 - 0.500 0.435 0.530 - - 0 - 0.00%
2024-05-29 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - -1.96%
2024-05-28 0 0.510 0.405 0.520 0.510 0.560 20,000 10,720 0.5360 0.510 0.405 0.520 0.510 0.560 20,000 0.5360 -7.27%
2024-05-27 0 0.550 0.455 0.550 0.440 0.550 10,000 4,840 0.4840 0.550 0.455 0.550 0.440 0.550 10,000 0.4840 5.77%
2024-05-24 0 0.520 0.410 0.520 0.540 0.550 18,000 9,800 0.5444 0.520 0.410 0.520 0.540 0.550 18,000 0.5444 -3.70%
2024-05-23 0 0.540 0.445 0.540 0.540 0.540 12,000 6,480 0.5400 0.540 0.445 0.540 0.540 0.540 12,000 0.5400 0.00%
2024-05-22 0 0.540 0.490 0.540 0.490 0.540 158,000 79,130 0.5008 0.540 0.490 0.540 0.490 0.540 158,000 0.5008 3.85%
2024-05-21 0 0.520 0.510 0.520 0.510 0.560 138,500 71,980 0.5197 0.520 0.510 0.520 0.510 0.560 138,500 0.5197 -13.33%
2024-05-20 0 0.600 0.600 0.800 - - 0 0 - 0.600 0.600 0.800 - - 0 - 0.00%
2024-05-17 0 0.600 0.600 - 0.580 0.580 4,000 2,320 0.5800 0.600 0.600 - 0.580 0.580 4,000 0.5800 -11.76%
2024-05-16 0 0.680 0.560 0.680 - - 0 0 - 0.680 0.560 0.680 - - 0 - -2.86%
2024-05-14 0 0.700 - 0.800 0.700 0.700 6,000 4,200 0.7000 0.700 - 0.800 0.700 0.700 6,000 0.7000 2.94%
2024-05-13 0 0.680 - 0.680 0.690 0.690 10,000 6,900 0.6900 0.680 - 0.680 0.690 0.690 10,000 0.6900 -4.23%
2024-05-10 0 0.710 - 0.710 - - 0 0 - 0.710 - 0.710 - - 0 - -2.74%
2024-05-09 0 0.730 0.620 0.730 - - 0 0 - 0.730 0.620 0.730 - - 0 - -2.67%
2024-05-08 0 0.750 0.630 0.750 - - 0 0 - 0.750 0.630 0.750 - - 0 - -3.85%
2024-05-07 0 0.780 0.650 0.780 0.780 0.790 170,500 134,130 0.7867 0.780 0.650 0.780 0.780 0.790 170,500 0.7867 0.00%
2024-05-06 0 0.780 - 0.780 0.780 0.790 112,000 87,660 0.7827 0.780 - 0.780 0.780 0.790 112,000 0.7827 -2.50%
2024-05-03 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-05-02 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-30 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-29 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-26 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-25 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-24 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-23 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-22 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-19 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-18 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-17 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-16 0 0.800 0.580 0.800 - - 0 0 - 0.800 0.580 0.800 - - 0 - 0.00%
2024-04-15 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-12 0 0.800 0.500 0.800 - - 0 0 - 0.800 0.500 0.800 - - 0 - 0.00%
2024-04-11 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-10 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-09 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - 0.00%
2024-04-08 0 0.800 - 0.800 - - 1,250 937 0.7496 0.800 - 0.800 - - 1,250 0.7496 0.00%
2024-04-05 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-03 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-02 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-03-28 0 0.800 - 1.000 - - 0 0 - 0.800 - 1.000 - - 0 - 0.00%
2024-03-27 0 0.800 0.580 1.000 - - 0 0 - 0.800 0.580 1.000 - - 0 - 0.00%
2024-03-26 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2024-03-25 0 0.800 0.540 1.040 - - 0 0 - 0.800 0.540 1.040 - - 0 - 0.00%
2024-03-22 0 0.800 - 0.970 - - 0 0 - 0.800 - 0.970 - - 0 - 0.00%
2024-03-21 0 0.800 - 0.940 - - 0 0 - 0.800 - 0.940 - - 0 - 0.00%
2024-03-20 0 0.800 - 0.940 - - 0 0 - 0.800 - 0.940 - - 0 - 0.00%
2024-03-19 0 0.800 0.620 - - - 0 0 - 0.800 0.620 - - - 0 - 0.00%
2024-03-18 0 0.800 0.520 - 0.790 0.800 100,000 79,500 0.7950 0.800 0.520 - 0.790 0.800 100,000 0.7950 0.00%
2024-03-15 0 0.800 0.620 0.800 0.790 0.800 170,000 135,300 0.7959 0.800 0.620 0.800 0.790 0.800 170,000 0.7959 0.00%
2024-03-14 0 0.800 - 0.800 0.800 0.800 20,000 16,000 0.8000 0.800 - 0.800 0.800 0.800 20,000 0.8000 -1.23%
2024-03-13 0 0.810 0.600 0.820 0.810 0.810 20,000 16,200 0.8100 0.810 0.600 0.820 0.810 0.810 20,000 0.8100 -1.22%
2024-03-12 0 0.820 - 0.820 - - 0 0 - 0.820 - 0.820 - - 0 - -1.20%
2024-03-11 0 0.830 - 0.830 - - 0 0 - 0.830 - 0.830 - - 0 - -1.19%
2024-03-08 0 0.840 0.500 0.840 - - 0 0 - 0.840 0.500 0.840 - - 0 - -1.18%
2024-03-07 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - -2.30%
2024-03-06 0 0.870 - 0.870 - - 0 0 - 0.870 - 0.870 - - 0 - -1.14%
2024-03-05 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - -2.22%
2024-03-04 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2024-03-01 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2024-02-29 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2024-02-28 0 0.900 0.480 0.900 - - 0 0 - 0.900 0.480 0.900 - - 0 - 0.00%
2024-02-27 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2024-02-26 0 0.900 0.620 0.900 0.910 0.910 34,000 30,940 0.9100 0.900 0.620 0.900 0.910 0.910 34,000 0.9100 -1.10%
2024-02-23 0 0.910 - 0.910 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
2024-02-22 0 0.910 - 0.920 - - 0 0 - 0.910 - 0.920 - - 0 - -1.09%
2024-02-21 0 0.920 - 0.920 - - 0 0 - 0.920 - 0.920 - - 0 - 0.00%
2024-02-20 0 0.920 - 0.920 0.920 0.920 2,000 1,840 0.9200 0.920 - 0.920 0.920 0.920 2,000 0.9200 4.55%
2024-02-19 0 0.880 - 0.940 - - 0 0 - 0.880 - 0.940 - - 0 - 0.00%
2024-02-16 0 0.880 0.700 0.880 - - 0 0 - 0.880 0.700 0.880 - - 0 - -4.35%
2024-02-15 0 0.920 0.540 0.920 - - 0 0 - 0.920 0.540 0.920 - - 0 - -1.08%
2024-02-14 0 0.930 0.680 0.930 - - 0 0 - 0.930 0.680 0.930 - - 0 - -1.06%
2024-02-09 0 0.940 - 0.940 - - 0 0 - 0.940 - 0.940 - - 0 - -1.05%
2024-02-08 0 0.950 0.780 0.950 - - 0 0 - 0.950 0.780 0.950 - - 0 - 0.00%
2024-02-07 0 0.950 - 0.960 0.950 0.960 12,000 11,500 0.9583 0.950 - 0.960 0.950 0.960 12,000 0.9583 10.47%
2024-02-06 0 0.860 0.710 0.870 0.860 0.860 10,000 8,600 0.8600 0.860 0.710 0.870 0.860 0.860 10,000 0.8600 13.16%
2024-02-05 0 0.760 0.700 0.790 0.600 0.760 50,000 35,460 0.7092 0.760 0.700 0.790 0.600 0.760 50,000 0.7092 8.57%
2024-02-02 0 0.700 0.620 0.700 0.690 0.760 59,250 41,565 0.7015 0.700 0.620 0.700 0.690 0.760 59,250 0.7015 -18.60%
2024-02-01 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - -1.15%
2024-01-31 0 0.870 - 0.910 - - 0 0 - 0.870 - 0.910 - - 0 - 0.00%
2024-01-30 0 0.870 0.740 0.870 - - 1,250 975 0.7800 0.870 0.740 0.870 - - 1,250 0.7800 0.00%
2024-01-29 0 0.870 0.820 0.870 0.870 0.900 6,000 5,280 0.8800 0.870 0.820 0.870 0.870 0.900 6,000 0.8800 -7.45%
2024-01-26 0 0.940 0.800 0.930 0.940 0.940 2,000 1,880 0.9400 0.940 0.800 0.930 0.940 0.940 2,000 0.9400 -2.08%
2024-01-25 0 0.960 0.800 0.960 - - 0 0 - 0.960 0.800 0.960 - - 0 - 0.00%
2024-01-24 0 0.960 - 0.960 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
2024-01-23 0 0.960 0.860 0.960 - - 0 0 - 0.960 0.860 0.960 - - 0 - 0.00%
2024-01-22 0 0.960 - 0.980 0.960 1.020 200,000 192,920 0.9646 0.960 - 0.980 0.960 1.020 200,000 0.9646 -11.93%
2024-01-19 0 1.090 0.920 1.090 - - 0 0 - 1.090 0.920 1.090 - - 0 - 0.00%
2024-01-18 0 1.090 0.880 1.090 1.100 1.100 10,000 11,000 1.1000 1.090 0.880 1.090 1.100 1.100 10,000 1.1000 -0.91%
2024-01-17 0 1.100 1.100 1.130 - - 0 0 - 1.100 1.100 1.130 - - 0 - 0.00%
2024-01-16 0 1.100 1.060 1.110 - - 0 0 - 1.100 1.060 1.110 - - 0 - 0.00%
2024-01-15 0 1.100 1.100 1.120 1.100 1.150 66,000 74,260 1.1252 1.100 1.100 1.120 1.100 1.150 66,000 1.1252 -14.06%
2024-01-12 0 1.280 1.100 1.270 - - 0 0 - 1.280 1.100 1.270 - - 0 - 0.00%
2024-01-11 0 1.280 1.010 1.280 - - 0 0 - 1.280 1.010 1.280 - - 0 - 0.00%
2024-01-10 0 1.280 1.200 1.280 1.220 1.280 48,000 58,860 1.2263 1.280 1.200 1.280 1.220 1.280 48,000 1.2263 0.00%
2024-01-09 0 1.280 1.220 1.280 - - 0 0 - 1.280 1.220 1.280 - - 0 - -8.57%
2024-01-08 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -6.04%
2024-01-05 0 1.490 1.110 1.490 - - 0 0 - 1.490 1.110 1.490 - - 0 - 0.00%
2024-01-04 0 1.490 1.250 1.490 1.490 1.490 20,000 29,800 1.4900 1.490 1.250 1.490 1.490 1.490 20,000 1.4900 0.00%
2024-01-03 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2024-01-02 0 1.490 1.110 1.490 - - 0 0 - 1.490 1.110 1.490 - - 0 - -2.61%
2023-12-29 0 1.530 - 1.530 1.520 1.530 100,500 153,015 1.5225 1.530 - 1.530 1.520 1.530 100,500 1.5225 0.00%
2023-12-28 0 1.530 1.400 1.530 1.390 1.600 4,414,000 6,835,020 1.5485 1.530 1.400 1.530 1.390 1.600 4,414,000 1.5485 9.29%
2023-12-27 0 1.400 1.380 1.400 1.160 1.400 524,000 655,980 1.2519 1.400 1.380 1.400 1.160 1.400 524,000 1.2519 14.75%
2023-12-22 0 1.220 1.100 1.320 1.100 1.160 5,813 6,423 1.1049 1.220 1.100 1.320 1.100 1.160 5,813 1.1049 0.00%
2023-12-21 0 1.220 1.130 1.280 1.220 1.220 2,000 2,440 1.2200 1.220 1.130 1.280 1.220 1.220 2,000 1.2200 -7.58%
2023-12-20 0 1.320 1.150 1.350 1.180 1.180 2,000 2,360 1.1800 1.320 1.150 1.350 1.180 1.180 2,000 1.1800 -2.22%
2023-12-19 0 1.350 1.010 1.350 1.350 1.420 4,000 5,540 1.3850 1.350 1.010 1.350 1.350 1.420 4,000 1.3850 4.65%
2023-12-18 0 1.290 1.220 1.290 1.290 1.290 8,000 10,320 1.2900 1.290 1.220 1.290 1.290 1.290 8,000 1.2900 0.00%
2023-12-15 0 1.290 - 1.290 - - 2,000 2,580 1.2900 1.290 - 1.290 - - 2,000 1.2900 -0.77%
2023-12-14 0 1.300 1.120 1.290 - - 0 0 - 1.300 1.120 1.290 - - 0 - 0.00%
2023-12-13 0 1.300 1.050 1.290 1.240 1.300 158,000 197,160 1.2478 1.300 1.050 1.290 1.240 1.300 158,000 1.2478 0.78%
2023-12-12 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2023-12-11 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - -2.27%
2023-12-08 0 1.320 - 1.320 - - 0 0 - 1.320 - 1.320 - - 0 - 0.00%
2023-12-07 0 1.320 1.200 1.310 1.200 1.320 23,500 28,565 1.2155 1.320 1.200 1.310 1.200 1.320 23,500 1.2155 1.54%
2023-12-06 0 1.300 1.200 1.290 - - 0 0 - 1.300 1.200 1.290 - - 0 - -1.52%
2023-12-05 0 1.320 1.250 1.260 1.250 1.350 244,000 312,340 1.2801 1.320 1.250 1.260 1.250 1.350 244,000 1.2801 -5.71%
2023-12-04 0 1.400 1.350 1.450 1.400 1.400 10,000 14,000 1.4000 1.400 1.350 1.450 1.400 1.400 10,000 1.4000 1.45%
2023-12-01 0 1.380 1.350 1.450 1.380 1.400 750,000 1,046,000 1.3947 1.380 1.350 1.450 1.380 1.400 750,000 1.3947 -4.83%
2023-11-30 0 1.450 1.350 - - - 0 0 - 1.450 1.350 - - - 0 - 0.00%
2023-11-29 0 1.450 1.450 1.490 1.450 1.450 50,000 72,500 1.4500 1.450 1.450 1.490 1.450 1.450 50,000 1.4500 1.40%
2023-11-28 0 1.430 1.430 1.500 - - 0 0 - 1.430 1.430 1.500 - - 0 - 0.00%
2023-11-27 0 1.430 1.430 1.450 1.430 1.430 6,000 8,580 1.4300 1.430 1.430 1.450 1.430 1.430 6,000 1.4300 -1.38%
2023-11-24 0 1.450 1.390 1.460 1.450 1.450 800,000 1,160,000 1.4500 1.450 1.390 1.460 1.450 1.450 800,000 1.4500 -2.68%
2023-11-23 0 1.490 1.420 1.490 1.500 1.500 1,500,000 2,250,000 1.5000 1.490 1.420 1.490 1.500 1.500 1,500,000 1.5000 0.00%
2023-11-22 0 1.490 1.420 1.490 1.490 1.500 2,220,000 3,329,500 1.4998 1.490 1.420 1.490 1.490 1.500 2,220,000 1.4998 -0.67%
2023-11-21 0 1.500 1.420 1.520 - - 0 0 - 1.500 1.420 1.520 - - 0 - 0.00%
2023-11-20 0 1.500 1.420 1.510 1.500 1.520 70,000 105,820 1.5117 1.500 1.420 1.510 1.500 1.520 70,000 1.5117 -1.32%
2023-11-17 0 1.520 1.510 1.540 1.520 1.520 22,000 33,440 1.5200 1.520 1.510 1.540 1.520 1.520 22,000 1.5200 -1.94%
2023-11-16 0 1.550 1.420 1.550 1.480 1.550 610,000 929,880 1.5244 1.550 1.420 1.550 1.480 1.550 610,000 1.5244 0.00%
2023-11-15 0 1.550 1.420 1.580 - - 0 0 - 1.550 1.420 1.580 - - 0 - 0.00%
2023-11-14 0 1.550 1.420 1.660 - - 0 0 - 1.550 1.420 1.660 - - 0 - 0.00%
2023-11-13 0 1.550 1.460 1.550 - - 0 0 - 1.550 1.460 1.550 - - 0 - -0.64%
2023-11-10 0 1.560 1.560 1.600 1.560 1.560 332,000 517,920 1.5600 1.560 1.560 1.600 1.560 1.560 332,000 1.5600 0.65%
2023-11-09 0 1.550 1.530 1.550 - - 0 0 - 1.550 1.530 1.550 - - 0 - -5.49%
2023-11-08 0 1.640 1.560 1.640 1.530 1.640 152,000 236,000 1.5526 1.640 1.560 1.640 1.530 1.640 152,000 1.5526 5.81%
2023-11-07 0 1.550 1.510 1.550 1.500 1.620 376,000 600,840 1.5980 1.550 1.510 1.550 1.500 1.620 376,000 1.5980 -7.19%
2023-11-06 0 1.670 1.640 1.670 1.660 1.810 410,000 702,000 1.7122 1.670 1.640 1.670 1.660 1.810 410,000 1.7122 -7.73%
2023-11-03 0 1.810 1.810 1.830 1.380 1.800 442,000 768,820 1.7394 1.810 1.810 1.830 1.380 1.800 442,000 1.7394 11.73%
2023-11-02 0 1.620 1.610 1.620 1.490 1.640 461,250 728,030 1.5784 1.620 1.610 1.620 1.490 1.640 461,250 1.5784 10.20%
2023-11-01 0 1.470 1.470 1.490 1.340 1.480 676,000 954,060 1.4113 1.470 1.470 1.490 1.340 1.480 676,000 1.4113 5.00%
2023-10-31 0 1.400 1.320 1.400 - - 0 0 - 1.400 1.320 1.400 - - 0 - 0.00%
2023-10-30 0 1.400 1.400 1.460 1.340 1.400 176,000 244,240 1.3877 1.400 1.400 1.460 1.340 1.400 176,000 1.3877 0.00%
2023-10-27 0 1.400 1.300 1.400 1.380 1.400 438,000 609,480 1.3915 1.400 1.300 1.400 1.380 1.400 438,000 1.3915 4.48%
2023-10-26 0 1.340 1.320 1.400 1.340 1.400 226,000 314,840 1.3931 1.340 1.320 1.400 1.340 1.400 226,000 1.3931 -5.63%
2023-10-25 0 1.420 1.400 1.420 1.400 1.430 2,182,000 3,075,280 1.4094 1.420 1.400 1.420 1.400 1.430 2,182,000 1.4094 2.16%
2023-10-24 0 1.390 1.390 1.400 1.390 1.400 1,272,000 1,768,240 1.3901 1.390 1.390 1.400 1.390 1.400 1,272,000 1.3901 0.00%
2023-10-20 0 1.390 1.390 1.400 1.390 1.400 379,000 526,890 1.3902 1.390 1.390 1.400 1.390 1.400 379,000 1.3902 0.72%
2023-10-19 0 1.380 1.330 1.440 - - 0 0 - 1.380 1.330 1.440 - - 0 - 0.00%
2023-10-18 0 1.380 1.360 1.380 1.390 1.390 10,000 13,900 1.3900 1.380 1.360 1.380 1.390 1.390 10,000 1.3900 -0.72%
2023-10-17 0 1.390 1.380 1.400 1.390 1.390 10,000 13,900 1.3900 1.390 1.380 1.400 1.390 1.390 10,000 1.3900 -1.42%
2023-10-16 0 1.410 1.390 1.410 1.410 1.410 10,000 14,100 1.4100 1.410 1.390 1.410 1.410 1.410 10,000 1.4100 -4.73%
2023-10-13 0 1.480 1.400 1.480 1.380 1.480 100,000 142,720 1.4272 1.480 1.400 1.480 1.380 1.480 100,000 1.4272 0.00%
2023-10-12 0 1.480 1.400 1.480 1.380 1.480 76,000 107,360 1.4126 1.480 1.400 1.480 1.380 1.480 76,000 1.4126 0.00%
2023-10-11 0 1.480 1.370 1.480 1.300 1.480 88,000 124,040 1.4095 1.480 1.370 1.480 1.300 1.480 88,000 1.4095 4.23%
2023-10-10 0 1.420 - 1.470 - - 0 0 - 1.420 - 1.470 - - 0 - 0.00%
2023-10-09 0 1.420 - 1.470 - - 0 0 - 1.420 - 1.470 - - 0 - 0.00%
2023-10-06 0 1.420 - 1.470 - - 0 0 - 1.420 - 1.470 - - 0 - 0.00%
2023-10-05 0 1.420 - 1.470 - - 0 0 - 1.420 - 1.470 - - 0 - 0.00%
2023-10-04 0 1.420 - 1.420 1.420 1.420 2,000 2,840 1.4200 1.420 - 1.420 1.420 1.420 2,000 1.4200 0.71%
2023-10-03 0 1.410 - 1.410 1.410 1.410 4,000 5,640 1.4100 1.410 - 1.410 1.410 1.410 4,000 1.4100 -6.00%
2023-09-29 0 1.500 1.480 1.500 1.400 1.500 194,000 286,280 1.4757 1.500 1.480 1.500 1.400 1.500 194,000 1.4757 1.35%
2023-09-28 0 1.480 1.380 1.480 - - 0 0 - 1.480 1.380 1.480 - - 0 - 0.00%
2023-09-27 0 1.480 1.380 1.480 - - 0 0 - 1.480 1.380 1.480 - - 0 - 0.00%
2023-09-26 0 1.480 1.380 1.490 - - 0 0 - 1.480 1.380 1.490 - - 0 - 0.00%
2023-09-25 0 1.480 1.380 1.490 - - 0 0 - 1.480 1.380 1.490 - - 0 - 0.00%
2023-09-22 0 1.480 1.380 1.480 - - 0 0 - 1.480 1.380 1.480 - - 0 - 0.00%
2023-09-21 0 1.480 1.380 1.480 - - 0 0 - 1.480 1.380 1.480 - - 0 - 0.00%
2023-09-20 0 1.480 1.380 1.480 - - 0 0 - 1.480 1.380 1.480 - - 0 - 0.00%
2023-09-19 0 1.480 1.390 1.490 - - 0 0 - 1.480 1.390 1.490 - - 0 - 0.00%
2023-09-18 0 1.480 1.370 1.490 - - 0 0 - 1.480 1.370 1.490 - - 0 - 0.00%
2023-09-15 0 1.480 1.480 1.490 1.360 1.500 216,000 322,220 1.4918 1.480 1.480 1.490 1.360 1.500 216,000 1.4918 5.71%
2023-09-14 0 1.400 1.360 1.500 - - 0 0 - 1.400 1.360 1.500 - - 0 - 0.00%
2023-09-13 0 1.400 1.380 1.490 - - 0 0 - 1.400 1.380 1.490 - - 0 - 0.00%
2023-09-12 0 1.400 1.380 1.490 1.400 1.480 5,750 8,157 1.4186 1.400 1.380 1.490 1.400 1.480 5,750 1.4186 -5.41%
2023-09-11 0 1.480 1.380 1.480 - - 0 0 - 1.480 1.380 1.480 - - 0 - -0.67%
2023-09-07 0 1.490 1.380 1.490 - - 0 0 - 1.490 1.380 1.490 - - 0 - -0.67%
2023-09-06 0 1.500 1.360 1.500 - - 0 0 - 1.500 1.360 1.500 - - 0 - 0.00%
2023-09-05 0 1.500 1.320 1.500 1.360 1.500 378,000 532,320 1.4083 1.500 1.320 1.500 1.360 1.500 378,000 1.4083 0.00%
2023-09-04 0 1.500 1.500 1.520 1.480 1.500 878,000 1,315,880 1.4987 1.500 1.500 1.520 1.480 1.500 878,000 1.4987 3.45%
2023-08-31 0 1.450 1.410 1.490 1.380 1.420 47,750 69,252 1.4503 1.450 1.410 1.490 1.380 1.420 47,750 1.4503 -5.84%
2023-08-30 0 1.540 1.410 1.540 1.540 1.540 2,000 3,080 1.5400 1.540 1.410 1.540 1.540 1.540 2,000 1.5400 -0.65%
2023-08-29 0 1.550 1.550 1.570 1.490 1.570 318,211 483,170 1.5184 1.550 1.550 1.570 1.490 1.570 318,211 1.5184 1.31%
2023-08-28 0 1.530 1.500 1.530 1.370 1.530 268,000 401,480 1.4981 1.530 1.500 1.530 1.370 1.530 268,000 1.4981 0.00%
2023-08-25 0 1.530 1.520 1.550 1.400 1.550 398,000 590,380 1.4834 1.530 1.520 1.550 1.400 1.550 398,000 1.4834 4.79%
2023-08-24 0 1.460 1.330 1.490 - - 0 0 - 1.460 1.330 1.490 - - 0 - 0.00%
2023-08-23 0 1.460 1.330 1.460 1.320 1.490 88,750 127,727 1.4392 1.460 1.330 1.460 1.320 1.490 88,750 1.4392 4.29%
2023-08-22 0 1.400 1.310 1.550 1.480 1.480 16,000 23,680 1.4800 1.400 1.310 1.550 1.480 1.480 16,000 1.4800 0.00%
2023-08-21 0 1.400 1.310 1.480 - - 0 0 - 1.400 1.310 1.480 - - 0 - 0.00%
2023-08-18 0 1.400 1.290 1.400 - - 0 0 - 1.400 1.290 1.400 - - 0 - -5.41%
2023-08-17 0 1.480 1.390 1.480 1.280 1.600 162,000 219,900 1.3574 1.480 1.390 1.480 1.280 1.600 162,000 1.3574 5.71%
2023-08-16 0 1.400 1.280 1.390 - - 0 0 - 1.400 1.280 1.390 - - 0 - 0.00%
2023-08-15 0 1.400 1.280 1.470 - - 0 0 - 1.400 1.280 1.470 - - 0 - 0.00%
2023-08-14 0 1.400 1.280 1.470 - - 0 0 - 1.400 1.280 1.470 - - 0 - 0.00%
2023-08-11 0 1.400 1.250 1.470 - - 0 0 - 1.400 1.250 1.470 - - 0 - 0.00%
2023-08-10 0 1.400 1.250 1.460 1.400 1.400 10,000 14,000 1.4000 1.400 1.250 1.460 1.400 1.400 10,000 1.4000 1.45%
2023-08-09 0 1.380 1.250 1.440 - - 0 0 - 1.380 1.250 1.440 - - 0 - 0.00%
2023-08-08 0 1.380 - 1.400 1.380 1.400 8,000 11,160 1.3950 1.380 - 1.400 1.380 1.400 8,000 1.3950 -8.61%
2023-08-07 0 1.510 1.520 1.560 1.360 1.510 43,750 61,900 1.4149 1.510 1.520 1.560 1.360 1.510 43,750 1.4149 0.67%
2023-08-04 0 1.500 1.450 1.500 1.450 1.500 18,000 26,600 1.4778 1.500 1.450 1.500 1.450 1.500 18,000 1.4778 3.45%
2023-08-03 0 1.450 1.250 1.450 1.300 1.450 52,000 74,240 1.4277 1.450 1.250 1.450 1.300 1.450 52,000 1.4277 3.57%
2023-08-02 0 1.400 1.250 1.390 1.270 1.400 26,000 36,140 1.3900 1.400 1.250 1.390 1.270 1.400 26,000 1.3900 -9.68%
2023-08-01 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - -0.64%
2023-07-31 0 1.560 1.560 1.580 - - 0 0 - 1.560 1.560 1.580 - - 0 - 5.41%
2023-07-28 0 1.480 - 1.580 1.480 1.580 90,000 136,800 1.5200 1.480 - 1.580 1.480 1.580 90,000 1.5200 0.00%
2023-07-27 0 1.480 1.470 1.500 1.430 1.580 162,000 236,840 1.4620 1.480 1.470 1.500 1.430 1.580 162,000 1.4620 5.71%
2023-07-26 0 1.400 1.370 1.440 1.370 1.400 32,000 44,740 1.3981 1.400 1.370 1.440 1.370 1.400 32,000 1.3981 0.00%
2023-07-25 0 1.400 1.400 1.410 1.330 1.470 163,250 230,702 1.4132 1.400 1.400 1.410 1.330 1.470 163,250 1.4132 -2.10%
2023-07-24 0 1.430 1.370 1.430 1.220 1.440 180,000 245,640 1.3647 1.430 1.370 1.430 1.220 1.440 180,000 1.3647 -3.38%
2023-07-21 0 1.480 1.480 1.580 1.400 1.570 18,000 26,500 1.4722 1.480 1.480 1.580 1.400 1.570 18,000 1.4722 3.50%
2023-07-20 0 1.440 1.360 1.440 - - 0 0 - 1.430 1.351 1.430 - - 0 - -2.70%
2023-07-19 0 1.480 1.360 1.520 - - 0 0 - 1.470 1.351 1.509 - - 0 - 0.00%
2023-07-18 0 1.480 1.360 1.480 1.380 1.480 34,000 48,660 1.4312 1.470 1.351 1.470 1.370 1.470 34,238 1.4212 -3.90%
2023-07-14 0 1.540 1.400 1.540 1.360 1.540 12,000 17,560 1.4633 1.529 1.390 1.529 1.351 1.529 12,084 1.4532 4.05%
2023-07-13 0 1.480 1.290 1.470 1.350 1.480 34,000 49,180 1.4465 1.470 1.281 1.460 1.341 1.470 34,238 1.4364 -6.92%
2023-07-12 0 1.590 1.400 1.590 1.410 1.600 8,000 12,020 1.5025 1.579 1.390 1.579 1.400 1.589 8,056 1.4921 5.30%
2023-07-11 0 1.510 - 1.520 1.420 1.600 28,000 42,520 1.5186 1.500 - 1.509 1.410 1.589 28,196 1.5080 0.67%
2023-07-10 0 1.500 - 1.600 - - 0 0 - 1.490 - 1.589 - - 0 - 0.00%
2023-07-07 0 1.500 1.300 1.500 - - 0 0 - 1.490 1.291 1.490 - - 0 - 0.00%
2023-07-06 0 1.500 1.380 1.490 1.380 1.500 24,000 35,440 1.4767 1.490 1.370 1.480 1.370 1.490 24,168 1.4664 0.67%
2023-07-05 0 1.490 1.380 1.530 1.370 1.570 34,000 51,020 1.5006 1.480 1.370 1.519 1.360 1.559 34,238 1.4902 6.43%
2023-07-04 0 1.400 1.400 1.460 1.350 1.590 36,000 52,200 1.4500 1.390 1.390 1.450 1.341 1.579 36,252 1.4399 -11.95%
2023-07-03 0 1.590 - 1.600 1.580 1.590 10,000 15,860 1.5860 1.579 - 1.589 1.569 1.579 10,070 1.5750 8.16%
2023-06-30 0 1.470 1.470 1.480 1.470 1.470 82,000 120,540 1.4700 1.460 1.460 1.470 1.460 1.460 82,573 1.4598 0.00%
2023-06-29 0 1.470 - 1.470 - - 0 0 - 1.460 - 1.460 - - 0 - -5.16%
2023-06-28 0 1.550 - 1.550 1.400 1.640 134,984 196,699 1.4572 1.539 - 1.539 1.390 1.629 135,928 1.4471 6.90%
2023-06-27 0 1.450 1.310 1.470 1.450 1.750 110,000 174,900 1.5900 1.440 1.301 1.460 1.440 1.738 110,769 1.5790 -14.71%
2023-06-26 0 1.700 1.300 1.750 - - 0 0 - 1.688 1.291 1.738 - - 0 - 0.00%
2023-06-23 0 1.700 - 1.700 - - 0 0 - 1.688 - 1.688 - - 0 - 0.00%
2023-06-21 0 1.700 1.420 1.800 - - 0 0 - 1.688 1.410 1.787 - - 0 - 0.00%
2023-06-20 0 1.700 - 1.700 - - 0 0 - 1.688 - 1.688 - - 0 - 0.00%
2023-06-19 0 1.700 - 1.700 - - 0 0 - 1.688 - 1.688 - - 0 - 0.00%
2023-06-16 0 1.700 - - - - 0 0 - 1.688 - - - - 0 - 0.00%
2023-06-15 0 1.700 1.360 - - - 0 0 - 1.688 1.351 - - - 0 - 0.00%
2023-06-14 0 1.700 - - - - 0 0 - 1.688 - - - - 0 - 0.00%
2023-06-13 0 1.700 - 1.700 - - 0 0 - 1.688 - 1.688 - - 0 - 0.00%
2023-06-12 0 1.700 1.280 - - - 0 0 - 1.688 1.271 - - - 0 - 0.00%
2023-06-09 0 1.700 - - - - 0 0 - 1.688 - - - - 0 - 0.00%
2023-06-08 0 1.700 - 1.700 - - 0 0 - 1.688 - 1.688 - - 0 - 0.00%
2023-06-07 0 1.700 - 1.700 - - 0 0 - 1.688 - 1.688 - - 0 - 0.00%
2023-06-06 0 1.700 0.900 1.700 1.700 1.700 6,000 10,200 1.7000 1.688 0.894 1.688 1.688 1.688 6,042 1.6882 0.00%
2023-06-05 0 1.700 1.650 1.780 - - 0 0 - 1.688 1.639 1.768 - - 0 - 0.00%
2023-06-02 0 1.700 1.600 1.780 - - 0 0 - 1.688 1.589 1.768 - - 0 - 0.00%
2023-06-01 0 1.700 - 1.710 - - 0 0 - 1.688 - 1.698 - - 0 - 0.00%
2023-05-31 0 1.700 - 1.710 - - 0 0 - 1.688 - 1.698 - - 0 - 0.00%
2023-05-30 0 1.700 1.650 1.710 - - 0 0 - 1.688 1.639 1.698 - - 0 - 0.00%
2023-05-29 0 1.700 1.650 1.700 1.560 1.700 68,000 113,940 1.6756 1.688 1.639 1.688 1.549 1.688 68,476 1.6640 1.19%
2023-05-25 0 1.680 1.600 1.680 1.600 1.690 202,000 329,660 1.6320 1.668 1.589 1.668 1.589 1.678 203,413 1.6206 1.82%
2023-05-24 0 1.650 1.610 1.790 1.530 1.860 696,000 1,261,400 1.8124 1.639 1.599 1.778 1.519 1.847 700,867 1.7998 -13.16%
2023-05-23 0 1.900 - 1.900 1.900 1.900 500,000 950,000 1.9000 1.887 - 1.887 1.887 1.887 503,497 1.8868 0.00%
2023-05-22 0 1.900 - 1.910 - - 0 0 - 1.887 - 1.897 - - 0 - 0.00%
2023-05-19 0 1.900 - 1.910 - - 0 0 - 1.887 - 1.897 - - 0 - 0.00%
2023-05-18 0 1.900 - 1.910 - - 0 0 - 1.887 - 1.897 - - 0 - 0.00%
2023-05-17 0 1.900 - 1.910 - - 0 0 - 1.887 - 1.897 - - 0 - 0.00%
2023-05-16 0 1.900 - 1.910 - - 0 0 - 1.887 - 1.897 - - 0 - 0.00%
2023-05-15 0 1.900 - 1.910 - - 0 0 - 1.887 - 1.897 - - 0 - 0.00%
2023-05-12 0 1.900 - 1.930 - - 0 0 - 1.887 - 1.917 - - 0 - 0.00%
2023-05-11 0 1.900 - 1.930 - - 0 0 - 1.887 - 1.917 - - 0 - 0.00%
2023-05-10 0 1.900 - 1.930 - - 0 0 - 1.887 - 1.917 - - 0 - 0.00%
2023-05-09 0 1.900 1.450 1.930 - - 0 0 - 1.887 1.440 1.917 - - 0 - 0.00%
2023-05-08 0 1.900 - 1.910 - - 0 0 - 1.887 - 1.897 - - 0 - 0.00%
2023-05-05 0 1.900 1.650 1.910 - - 0 0 - 1.887 1.639 1.897 - - 0 - 0.00%
2023-05-04 0 1.900 - 1.910 - - 0 0 - 1.887 - 1.897 - - 0 - 0.00%
2023-05-03 0 1.900 - 1.900 - - 0 0 - 1.887 - 1.887 - - 0 - 0.00%
2023-05-02 0 1.900 - 1.900 - - 0 0 - 1.887 - 1.887 - - 0 - 0.00%
2023-04-28 0 1.900 1.500 1.900 - - 0 0 - 1.887 1.490 1.887 - - 0 - -0.52%
2023-04-27 0 1.910 - 1.910 - - 0 0 - 1.897 - 1.897 - - 0 - 0.00%
2023-04-26 0 1.910 1.750 1.910 - - 0 0 - 1.897 1.738 1.897 - - 0 - 0.00%
2023-04-25 0 1.910 1.720 1.910 - - 0 0 - 1.897 1.708 1.897 - - 0 - 0.00%
2023-04-24 0 1.910 1.400 1.920 1.670 1.910 1,024,000 1,955,180 1.9094 1.897 1.390 1.907 1.658 1.897 1,031,161 1.8961 -1.04%
2023-04-21 0 1.930 1.620 1.930 1.950 1.950 500,000 975,000 1.9500 1.917 1.609 1.917 1.936 1.936 503,497 1.9365 4.32%
2023-04-20 0 1.850 - 2.010 - - 0 0 - 1.837 - 1.996 - - 0 - 0.00%
2023-04-19 0 1.850 - 1.850 - - 0 0 - 1.837 - 1.837 - - 0 - -2.12%
2023-04-18 0 1.890 - 1.890 - - 0 0 - 1.877 - 1.877 - - 0 - -0.53%
2023-04-17 0 1.900 - 1.900 - - 0 0 - 1.887 - 1.887 - - 0 - -1.55%
2023-04-14 0 1.930 1.600 1.940 - - 0 0 - 1.917 1.589 1.927 - - 0 - 0.00%
2023-04-13 0 1.930 1.230 2.010 - - 0 0 - 1.917 1.221 1.996 - - 0 - 0.00%
2023-04-12 0 1.930 - 1.930 - - 0 0 - 1.917 - 1.917 - - 0 - 0.00%
2023-04-11 0 1.930 - 1.930 1.940 1.940 50,000 97,000 1.9400 1.917 - 1.917 1.927 1.927 50,350 1.9265 3.76%
2023-04-06 0 1.860 - 1.880 - - 250 455 1.8200 1.847 - 1.867 - - 252 1.8074 0.00%
2023-04-04 0 1.860 1.300 1.860 1.920 1.920 10,000 19,200 1.9200 1.847 1.291 1.847 1.907 1.907 10,070 1.9067 -4.12%
2023-04-03 0 1.940 - 1.940 - - 0 0 - 1.927 - 1.927 - - 0 - -3.00%
2023-03-31 0 2.000 - 2.100 - - 0 0 - 1.986 - 2.085 - - 0 - 0.00%
2023-03-30 0 2.000 - 2.100 - - 0 0 - 1.986 - 2.085 - - 0 - 0.00%
2023-03-29 0 2.000 - 2.100 - - 0 0 - 1.986 - 2.085 - - 0 - 0.00%
2023-03-28 0 2.000 - 2.000 - - 0 0 - 1.986 - 1.986 - - 0 - 0.00%
2023-03-27 0 2.000 - 2.100 - - 0 0 - 1.986 - 2.085 - - 0 - 0.00%
2023-03-24 0 2.000 - 2.080 - - 0 0 - 1.986 - 2.066 - - 0 - 0.00%
2023-03-23 0 2.000 - 2.000 - - 0 0 - 1.986 - 1.986 - - 0 - 0.00%
2023-03-22 0 2.000 1.940 - - - 0 0 - 1.986 1.927 - - - 0 - 0.00%
2023-03-21 0 2.000 - 2.100 - - 0 0 - 1.986 - 2.085 - - 0 - 0.00%
2023-03-20 0 2.000 1.180 2.000 - - 0 0 - 1.986 1.172 1.986 - - 0 - 0.00%
2023-03-17 0 2.000 - - - - 0 0 - 1.986 - - - - 0 - 0.00%
2023-03-16 0 2.000 - - - - 0 0 - 1.986 - - - - 0 - 0.00%
2023-03-15 0 2.000 - - - - 0 0 - 1.986 - - - - 0 - 0.00%
2023-03-14 0 2.000 - 2.000 - - 0 0 - 1.986 - 1.986 - - 0 - 0.00%
2023-03-13 0 2.000 - 2.090 - - 0 0 - 1.986 - 2.075 - - 0 - 0.00%
2023-03-10 0 2.000 - - - - 0 0 - 1.986 - - - - 0 - 0.00%
2023-03-09 0 2.000 - 2.000 - - 0 0 - 1.986 - 1.986 - - 0 - 0.00%
2023-03-08 0 2.000 - 2.000 - - 0 0 - 1.986 - 1.986 - - 0 - 0.00%
2023-03-07 0 2.000 1.760 2.040 2.000 2.000 2,001 4,001 1.9995 1.986 1.748 2.026 1.986 1.986 2,015 1.9856 0.50%
2023-03-06 0 1.990 1.920 2.030 - - 0 0 - 1.976 1.907 2.016 - - 0 - 0.00%
2023-03-03 0 1.990 1.950 2.030 - - 0 0 - 1.976 1.936 2.016 - - 0 - 0.00%
2023-03-02 0 1.990 1.880 2.000 1.890 1.990 64,000 124,260 1.9416 1.976 1.867 1.986 1.877 1.976 64,448 1.9281 -4.33%
2023-03-01 0 2.080 2.000 2.080 1.960 2.080 40,000 79,320 1.9830 2.066 1.986 2.066 1.946 2.066 40,280 1.9692 4.52%
2023-02-28 0 1.990 - 2.070 - - 0 0 - 1.976 - 2.056 - - 0 - 0.00%
2023-02-27 0 1.990 - 2.070 - - 0 0 - 1.976 - 2.056 - - 0 - 0.00%
2023-02-24 0 1.990 1.990 2.060 1.990 2.000 15,250 30,352 1.9903 1.976 1.976 2.046 1.976 1.986 15,357 1.9765 -3.40%
2023-02-23 0 2.060 1.980 2.090 1.980 2.060 67,000 134,520 2.0078 2.046 1.966 2.075 1.966 2.046 67,469 1.9938 0.49%
2023-02-22 0 2.050 2.020 2.180 - - 0 0 - 2.036 2.006 2.165 - - 0 - 0.00%
2023-02-21 0 2.050 2.010 2.150 - - 0 0 - 2.036 1.996 2.135 - - 0 - 0.00%
2023-02-20 0 2.050 2.000 2.150 - - 0 0 - 2.036 1.986 2.135 - - 0 - 0.00%
2023-02-17 0 2.050 2.000 2.150 - - 0 0 - 2.036 1.986 2.135 - - 0 - 0.00%
2023-02-16 0 2.050 2.010 2.150 - - 0 0 - 2.036 1.996 2.135 - - 0 - 0.00%
2023-02-15 0 2.050 2.000 2.180 - - 0 0 - 2.036 1.986 2.165 - - 0 - 0.00%
2023-02-14 0 2.050 2.000 2.050 - - 0 0 - 2.036 1.986 2.036 - - 0 - -0.49%
2023-02-13 0 2.060 2.020 2.160 - - 0 0 - 2.046 2.006 2.145 - - 0 - 0.00%
2023-02-10 0 2.060 2.000 2.160 - - 0 0 - 2.046 1.986 2.145 - - 0 - 0.00%
2023-02-09 0 2.060 2.030 2.200 - - 0 0 - 2.046 2.016 2.185 - - 0 - 0.00%
2023-02-08 0 2.060 2.010 2.160 - - 0 0 - 2.046 1.996 2.145 - - 0 - 0.00%
2023-02-07 0 2.060 2.000 2.160 - - 0 0 - 2.046 1.986 2.145 - - 0 - 0.00%
2023-02-06 0 2.060 2.060 2.160 - - 0 0 - 2.046 2.046 2.145 - - 0 - 0.00%
2023-02-03 0 2.060 2.020 2.160 - - 0 0 - 2.046 2.006 2.145 - - 0 - 0.00%
2023-02-02 0 2.060 2.020 2.160 2.060 2.060 3,250 6,745 2.0754 2.046 2.006 2.145 2.046 2.046 3,273 2.0610 -6.36%
2023-02-01 0 2.200 2.020 2.200 - - 0 0 - 2.185 2.006 2.185 - - 0 - 0.00%
2023-01-31 0 2.200 2.020 2.200 - - 0 0 - 2.185 2.006 2.185 - - 0 - -1.35%
2023-01-30 0 2.230 2.000 2.230 - - 0 0 - 2.215 1.986 2.215 - - 0 - 0.00%
2023-01-27 0 2.230 2.050 2.230 - - 0 0 - 2.215 2.036 2.215 - - 0 - 0.00%
2023-01-26 0 2.230 2.000 2.230 2.040 2.230 24,000 52,780 2.1992 2.215 1.986 2.215 2.026 2.215 24,168 2.1839 2.29%
2023-01-20 0 2.180 2.080 2.200 1.970 2.190 129,000 274,000 2.1240 2.165 2.066 2.185 1.956 2.175 129,902 2.1093 0.93%
2023-01-19 0 2.160 1.980 2.160 1.980 2.250 18,000 39,080 2.1711 2.145 1.966 2.145 1.966 2.234 18,126 2.1560 5.37%
2023-01-18 0 2.050 2.050 2.150 2.050 2.190 166,000 342,940 2.0659 2.036 2.036 2.135 2.036 2.175 167,161 2.0516 -10.48%
2023-01-17 0 2.290 1.980 2.290 - - 0 0 - 2.274 1.966 2.274 - - 0 - 0.00%
2023-01-16 0 2.290 2.240 2.300 2.100 2.290 13,000 29,200 2.2462 2.274 2.224 2.284 2.085 2.274 13,091 2.2306 -0.43%
2023-01-13 0 2.300 - 2.290 2.200 2.350 102,000 229,800 2.2529 2.284 - 2.274 2.185 2.334 102,713 2.2373 -2.13%
2023-01-12 0 2.350 2.350 2.380 2.100 2.350 46,000 102,860 2.2361 2.334 2.334 2.363 2.085 2.334 46,322 2.2206 0.00%
2023-01-11 0 2.350 2.310 2.350 2.200 2.390 110,000 254,800 2.3164 2.334 2.294 2.334 2.185 2.373 110,769 2.3003 -0.42%
2023-01-10 0 2.360 2.200 2.360 2.160 2.390 56,433 129,359 2.2923 2.344 2.185 2.344 2.145 2.373 56,828 2.2763 0.00%
2023-01-09 0 2.360 2.360 2.380 2.250 2.500 84,000 200,920 2.3919 2.344 2.344 2.363 2.234 2.483 84,587 2.3753 2.61%
2023-01-06 0 2.300 2.270 2.300 1.930 2.300 295,562 643,515 2.1773 2.284 2.254 2.284 1.917 2.284 297,629 2.1621 1.32%
2023-01-05 0 2.270 2.100 2.270 1.740 2.280 464,000 919,560 1.9818 2.254 2.085 2.254 1.728 2.264 467,245 1.9680 14.65%
2023-01-04 0 1.980 1.950 1.980 1.740 1.980 242,000 478,040 1.9754 1.966 1.936 1.966 1.728 1.966 243,692 1.9617 -0.50%
2023-01-03 0 1.990 - 2.000 - - 0 0 - 1.976 - 1.986 - - 0 - 0.00%
2022-12-30 0 1.990 1.790 1.990 1.700 2.000 334,000 657,760 1.9693 1.976 1.778 1.976 1.688 1.986 336,336 1.9557 17.06%
2022-12-29 0 1.700 1.510 1.700 1.310 1.700 3,624,000 5,017,560 1.3845 1.688 1.500 1.688 1.301 1.688 3,649,343 1.3749 36.00%
2022-12-28 0 1.250 1.250 1.450 1.020 1.250 5,178,000 6,215,000 1.2003 1.241 1.241 1.440 1.013 1.241 5,214,210 1.1919 2.46%
2022-12-23 0 1.220 1.220 - 1.010 1.220 5,856,000 7,029,720 1.2004 1.212 1.212 - 1.003 1.212 5,896,951 1.1921 1.67%
2022-12-22 0 1.200 1.110 1.470 1.200 1.200 800,000 960,000 1.2000 1.192 1.102 1.460 1.192 1.192 805,594 1.1917 -7.69%
2022-12-21 0 1.300 1.300 1.470 - - 0 0 - 1.291 1.291 1.460 - - 0 - 2.36%
2022-12-20 0 1.270 - 1.430 - - 0 0 - 1.261 - 1.420 - - 0 - 0.00%
2022-12-19 0 1.270 - 1.450 - - 0 0 - 1.261 - 1.440 - - 0 - 0.00%
2022-12-16 0 1.270 1.160 1.270 1.280 1.280 4,000 5,120 1.2800 1.261 1.152 1.261 1.271 1.271 4,028 1.2711 -7.30%
2022-12-15 0 1.370 1.330 1.490 - - 0 0 - 1.360 1.321 1.480 - - 0 - 0.00%
2022-12-14 0 1.370 1.330 1.480 - - 0 0 - 1.360 1.321 1.470 - - 0 - 0.00%
2022-12-13 0 1.370 1.160 1.490 - - 0 0 - 1.360 1.152 1.480 - - 0 - 0.00%
2022-12-12 0 1.370 1.360 1.490 - - 0 0 - 1.360 1.351 1.480 - - 0 - 0.00%
2022-12-09 0 1.370 1.350 1.500 - - 0 0 - 1.360 1.341 1.490 - - 0 - 0.00%
2022-12-08 0 1.370 1.360 1.450 1.360 1.450 6,000 8,520 1.4200 1.360 1.351 1.440 1.351 1.440 6,042 1.4101 -5.52%
2022-12-07 0 1.450 1.450 1.490 1.450 1.450 352,000 510,400 1.4500 1.440 1.440 1.480 1.440 1.440 354,462 1.4399 2.11%
2022-12-06 0 1.420 1.350 1.490 - - 0 0 - 1.410 1.341 1.480 - - 0 - 0.00%
2022-12-05 0 1.420 1.350 1.420 1.420 1.420 2,000 2,840 1.4200 1.410 1.341 1.410 1.410 1.410 2,014 1.4101 7.58%
2022-12-02 0 1.320 1.320 1.500 1.310 1.390 5,000 6,680 1.3360 1.311 1.311 1.490 1.301 1.380 5,035 1.3267 -10.81%
2022-12-01 0 1.480 1.370 1.480 1.360 1.480 22,000 32,260 1.4664 1.470 1.360 1.470 1.351 1.470 22,154 1.4562 5.71%
2022-11-30 0 1.400 1.350 1.470 1.400 1.400 5,796 8,060 1.3906 1.390 1.341 1.460 1.390 1.390 5,837 1.3810 -6.67%
2022-11-29 0 1.500 1.400 1.500 1.410 1.500 64,000 94,400 1.4750 1.490 1.390 1.490 1.400 1.490 64,448 1.4648 1.35%
2022-11-28 0 1.480 - 1.480 - - 0 0 - 1.470 - 1.470 - - 0 - -1.33%
2022-11-25 0 1.500 1.370 1.500 1.310 1.500 56,000 81,280 1.4514 1.490 1.360 1.490 1.301 1.490 56,392 1.4413 0.00%
2022-11-24 0 1.500 - 1.530 1.410 1.550 516,000 792,660 1.5362 1.490 - 1.519 1.400 1.539 519,608 1.5255 -3.23%
2022-11-23 0 1.550 1.400 1.620 - - 0 0 - 1.539 1.390 1.609 - - 0 - 0.00%
2022-11-22 0 1.550 1.400 1.580 - - 0 0 - 1.539 1.390 1.569 - - 0 - 0.00%
2022-11-21 0 1.550 - 1.600 - - 0 0 - 1.539 - 1.589 - - 0 - 0.00%
2022-11-18 0 1.550 1.500 1.550 1.400 1.550 582,000 873,060 1.5001 1.539 1.490 1.539 1.390 1.539 586,070 1.4897 -2.52%
2022-11-17 0 1.590 1.410 1.590 1.570 1.600 620,000 986,160 1.5906 1.579 1.400 1.579 1.559 1.589 624,336 1.5795 -0.62%
2022-11-16 0 1.600 1.500 1.600 1.500 1.680 58,000 96,360 1.6614 1.589 1.490 1.589 1.490 1.668 58,406 1.6498 -5.33%
2022-11-15 0 1.690 1.610 1.660 1.580 1.780 102,000 171,000 1.6765 1.678 1.599 1.648 1.569 1.768 102,713 1.6648 -5.06%
2022-11-14 0 1.780 1.660 1.780 1.550 1.850 104,000 182,420 1.7540 1.768 1.648 1.768 1.539 1.837 104,727 1.7419 -1.11%
2022-11-11 0 1.800 - 1.830 - - 0 0 - 1.787 - 1.817 - - 0 - 0.00%
2022-11-10 0 1.800 1.380 1.850 - - 0 0 - 1.787 1.370 1.837 - - 0 - 0.00%
2022-11-09 0 1.800 1.380 1.850 - - 0 0 - 1.787 1.370 1.837 - - 0 - 0.00%
2022-11-08 0 1.800 1.570 1.880 1.700 1.880 36,000 65,300 1.8139 1.787 1.559 1.867 1.688 1.867 36,252 1.8013 -5.26%
2022-11-07 0 1.900 - 1.900 - - 0 0 - 1.887 - 1.887 - - 0 - -3.55%
2022-11-04 0 1.970 - 1.970 - - 0 0 - 1.956 - 1.956 - - 0 - 0.00%
2022-11-03 0 1.970 - 1.970 - - 0 0 - 1.956 - 1.956 - - 0 - -0.51%
2022-11-02 0 1.980 - 1.980 - - 0 0 - 1.966 - 1.966 - - 0 - 0.00%
2022-11-01 0 1.980 - 1.980 - - 0 0 - 1.966 - 1.966 - - 0 - 0.00%
2022-10-31 0 1.980 - 1.980 - - 0 0 - 1.966 - 1.966 - - 0 - 0.00%
2022-10-28 0 1.980 - 1.980 - - 0 0 - 1.966 - 1.966 - - 0 - -1.00%
2022-10-27 0 2.000 - 2.000 - - 10,000 20,000 2.0000 1.986 - 1.986 - - 10,070 1.9861 0.00%
2022-10-26 0 2.000 - 2.000 - - 718 1,292 1.7994 1.986 - 1.986 - - 723 1.7869 0.00%
2022-10-25 0 2.000 - 2.000 2.000 2.000 40,000 80,000 2.0000 1.986 - 1.986 1.986 1.986 40,280 1.9861 0.00%
2022-10-24 0 2.000 - 2.000 1.980 2.000 32,000 63,800 1.9938 1.986 - 1.986 1.966 1.986 32,224 1.9799 2.56%
2022-10-21 0 1.950 - 1.960 1.950 1.950 10,000 19,500 1.9500 1.936 - 1.946 1.936 1.936 10,070 1.9365 -2.50%
2022-10-20 0 2.000 1.920 2.000 1.900 2.000 190,000 366,680 1.9299 1.986 1.907 1.986 1.887 1.986 191,329 1.9165 -0.99%
2022-10-19 0 2.020 1.920 2.040 1.900 2.200 22,000 45,220 2.0555 2.006 1.907 2.026 1.887 2.185 22,154 2.0412 -5.61%
2022-10-18 0 2.140 1.880 2.150 2.140 2.140 2,000 4,280 2.1400 2.125 1.867 2.135 2.125 2.125 2,014 2.1251 7.00%
2022-10-17 0 2.000 1.910 2.000 - - 0 0 - 1.986 1.897 1.986 - - 0 - -2.44%
2022-10-14 0 2.050 1.830 2.050 1.820 2.050 176,000 354,520 2.0143 2.036 1.817 2.036 1.807 2.036 177,231 2.0003 0.00%
2022-10-13 0 2.050 2.050 2.150 1.970 2.080 64,000 131,080 2.0481 2.036 2.036 2.135 1.956 2.066 64,448 2.0339 -5.96%
2022-10-12 0 2.180 - 2.180 2.170 2.190 10,000 21,800 2.1800 2.165 - 2.165 2.155 2.175 10,070 2.1649 -0.46%
2022-10-11 0 2.190 - 2.190 - - 0 0 - 2.175 - 2.175 - - 0 - 0.00%
2022-10-10 0 2.190 2.020 2.190 2.260 2.260 2,000 4,520 2.2600 2.175 2.006 2.175 2.244 2.244 2,014 2.2443 4.78%
2022-10-07 0 2.090 - 2.090 2.020 2.180 38,000 79,340 2.0879 2.075 - 2.075 2.006 2.165 38,266 2.0734 -7.11%
2022-10-06 0 2.250 - 2.250 - - 0 0 - 2.234 - 2.234 - - 0 - -0.44%
2022-10-05 0 2.260 - 2.280 - - 0 0 - 2.244 - 2.264 - - 0 - 0.00%
2022-10-03 0 2.260 - 2.260 - - 0 0 - 2.244 - 2.244 - - 0 - -0.88%
2022-09-30 0 2.280 - 2.280 2.280 2.280 10,000 22,800 2.2800 2.264 - 2.264 2.264 2.264 10,070 2.2642 2.70%
2022-09-29 0 2.220 2.220 2.280 2.060 2.300 2,274,000 5,113,200 2.2485 2.205 2.205 2.264 2.046 2.284 2,289,902 2.2329 0.91%
2022-09-28 0 2.200 2.150 2.200 2.050 2.200 52,000 110,440 2.1238 2.185 2.135 2.185 2.036 2.185 52,364 2.1091 -3.93%
2022-09-27 0 2.290 1.810 2.290 2.120 2.310 45,250 100,900 2.2298 2.274 1.797 2.274 2.105 2.294 45,566 2.2143 0.00%
2022-09-26 0 2.290 2.060 2.290 1.900 2.300 210,000 460,980 2.1951 2.274 2.046 2.274 1.887 2.284 211,469 2.1799 -2.55%
2022-09-23 0 2.350 1.360 2.350 1.360 2.450 16,000 36,780 2.2988 2.334 1.351 2.334 1.351 2.433 16,112 2.2828 0.86%
2022-09-22 0 2.330 - 2.330 - - 0 0 - 2.314 - 2.314 - - 0 - -1.69%
2022-09-21 0 2.370 - 2.370 - - 0 0 - 2.354 - 2.354 - - 0 - -0.42%
2022-09-20 0 2.380 - 2.480 - - 0 0 - 2.363 - 2.463 - - 0 - 0.00%
2022-09-19 0 2.380 1.630 2.390 - - 0 0 - 2.363 1.619 2.373 - - 0 - 0.00%
2022-09-16 0 2.380 - 2.380 - - 0 0 - 2.363 - 2.363 - - 0 - -0.83%
2022-09-15 0 2.400 - 2.400 - - 0 0 - 2.383 - 2.383 - - 0 - -1.23%
2022-09-14 0 2.430 - 2.430 - - 0 0 - 2.413 - 2.413 - - 0 - -1.22%
2022-09-13 0 2.460 - 2.460 - - 0 0 - 2.443 - 2.443 - - 0 - -1.60%
2022-09-09 0 2.500 2.320 2.500 2.370 2.500 370,000 887,960 2.3999 2.483 2.304 2.483 2.354 2.483 372,587 2.3832 5.04%
2022-09-08 0 2.380 2.310 2.380 - - 0 0 - 2.363 2.294 2.363 - - 0 - -2.06%
2022-09-07 0 2.430 2.310 2.430 - - 0 0 - 2.413 2.294 2.413 - - 0 - -2.80%
2022-09-06 0 2.500 2.340 2.500 2.330 2.550 18,000 45,340 2.5189 2.483 2.324 2.483 2.314 2.532 18,126 2.5014 0.00%
2022-09-05 0 2.500 2.310 2.500 2.150 2.500 102,000 249,560 2.4467 2.483 2.294 2.483 2.135 2.483 102,713 2.4297 0.40%
2022-09-02 0 2.490 2.430 2.490 2.500 2.510 17,250 43,060 2.4962 2.473 2.413 2.473 2.483 2.493 17,371 2.4789 1.22%
2022-09-01 0 2.460 2.430 2.460 2.500 2.520 10,750 26,940 2.5060 2.443 2.413 2.443 2.483 2.502 10,825 2.4886 -1.60%
2022-08-31 0 2.500 2.480 2.500 - - 0 0 - 2.483 2.463 2.483 - - 0 - -3.47%
2022-08-30 0 2.590 2.480 2.590 - - 0 0 - 2.572 2.463 2.572 - - 0 - -0.38%
2022-08-29 0 2.600 2.480 2.600 - - 0 0 - 2.582 2.463 2.582 - - 0 - -1.14%
2022-08-26 0 2.630 2.600 2.650 2.580 2.650 100,375 262,141 2.6116 2.612 2.582 2.632 2.562 2.632 101,077 2.5935 1.94%
2022-08-25 0 2.580 2.480 2.580 - - 0 0 - 2.562 2.463 2.562 - - 0 - 0.00%
2022-08-24 0 2.580 2.480 2.580 - - 0 0 - 2.562 2.463 2.562 - - 0 - 0.00%
2022-08-23 0 2.580 2.450 2.580 - - 0 0 - 2.562 2.433 2.562 - - 0 - 0.00%
2022-08-22 0 2.580 2.450 2.580 - - 0 0 - 2.562 2.433 2.562 - - 0 - 0.00%
2022-08-19 0 2.580 2.450 2.580 - - 0 0 - 2.562 2.433 2.562 - - 0 - 0.00%
2022-08-18 0 2.580 2.450 2.580 - - 0 0 - 2.562 2.433 2.562 - - 0 - 0.00%
2022-08-17 0 2.580 2.450 2.580 2.580 2.580 10,000 25,800 2.5800 2.562 2.433 2.562 2.562 2.562 10,070 2.5621 -1.15%
2022-08-16 0 2.610 2.500 2.610 - - 0 0 - 2.592 2.483 2.592 - - 0 - -0.38%
2022-08-15 0 2.620 2.500 2.620 - - 0 0 - 2.602 2.483 2.602 - - 0 - -0.38%
2022-08-12 0 2.630 2.500 2.640 - - 0 0 - 2.612 2.483 2.622 - - 0 - 0.00%
2022-08-11 0 2.630 2.500 2.630 2.580 2.630 10,000 26,000 2.6000 2.612 2.483 2.612 2.562 2.612 10,070 2.5819 1.94%
2022-08-10 0 2.580 2.500 2.580 - - 0 0 - 2.562 2.483 2.562 - - 0 - 0.00%
2022-08-09 0 2.580 2.500 2.590 2.520 2.590 22,000 56,740 2.5791 2.562 2.483 2.572 2.502 2.572 22,154 2.5612 0.00%
2022-08-08 0 2.580 2.500 2.580 - - 0 0 - 2.562 2.483 2.562 - - 0 - -0.77%
2022-08-05 0 2.600 2.500 2.640 - - 250 617 2.4680 2.582 2.483 2.622 - - 252 2.4509 0.00%
2022-08-04 0 2.600 2.450 2.640 - - 0 0 - 2.582 2.433 2.622 - - 0 - 0.00%
2022-08-03 0 2.600 2.450 2.640 - - 0 0 - 2.582 2.433 2.622 - - 0 - 0.00%
2022-08-02 0 2.600 2.450 2.620 - - 0 0 - 2.582 2.433 2.602 - - 0 - 0.00%
2022-08-01 0 2.600 2.450 2.600 - - 0 0 - 2.582 2.433 2.582 - - 0 - 0.00%
2022-07-29 0 2.600 2.450 2.600 - - 0 0 - 2.582 2.433 2.582 - - 0 - -1.52%
2022-07-28 0 2.640 2.640 2.660 2.570 2.640 5,500 14,200 2.5818 2.622 2.622 2.642 2.552 2.622 5,538 2.5639 -0.38%
2022-07-27 0 2.650 2.450 2.680 - - 0 0 - 2.632 2.433 2.661 - - 0 - 0.00%
2022-07-26 0 2.650 2.450 2.660 - - 0 0 - 2.632 2.433 2.642 - - 0 - 0.00%
2022-07-25 0 2.650 2.450 2.650 2.680 2.680 20,000 53,600 2.6800 2.632 2.433 2.632 2.661 2.661 20,140 2.6614 1.92%
2022-07-22 0 2.600 2.450 2.600 2.650 2.650 10,000 26,500 2.6500 2.582 2.433 2.582 2.632 2.632 10,070 2.6316 1.17%
2022-07-21 0 2.570 2.470 2.570 2.450 2.580 88,000 223,360 2.5382 2.552 2.453 2.552 2.433 2.562 88,615 2.5206 -1.91%
2022-07-20 0 2.620 2.570 2.620 - - 0 0 - 2.602 2.552 2.602 - - 0 - -0.38%
2022-07-19 0 2.630 2.570 2.630 - - 0 0 - 2.612 2.552 2.612 - - 0 - -0.75%
2022-07-18 0 2.650 2.570 2.630 2.570 2.650 879,375 2,280,232 2.5930 2.632 2.552 2.612 2.552 2.632 885,524 2.5750 -0.75%
2022-07-15 0 2.670 2.620 2.670 2.560 2.670 200,000 523,400 2.6170 2.651 2.602 2.651 2.542 2.651 201,399 2.5988 -1.84%
2022-07-14 0 2.720 2.600 2.720 - - 0 0 - 2.701 2.582 2.701 - - 0 - -0.37%
2022-07-13 0 2.730 2.600 2.730 - - 0 0 - 2.711 2.582 2.711 - - 0 - 0.00%
2022-07-12 0 2.730 2.600 2.730 - - 0 0 - 2.711 2.582 2.711 - - 0 - 0.00%
2022-07-11 0 2.730 2.600 2.730 - - 0 0 - 2.711 2.582 2.711 - - 0 - 0.00%
2022-07-08 0 2.730 2.730 2.740 2.640 2.730 52,000 140,000 2.6923 2.711 2.711 2.721 2.622 2.711 52,364 2.6736 -0.73%
2022-07-07 0 2.750 2.630 2.750 2.630 2.750 70,000 189,120 2.7017 2.731 2.612 2.731 2.612 2.731 70,490 2.6830 1.48%
2022-07-06 0 2.710 2.610 2.710 2.520 2.760 76,007 206,098 2.7116 2.691 2.592 2.691 2.502 2.741 76,539 2.6927 -1.81%
2022-07-05 0 2.760 2.700 2.760 - - 0 0 - 2.741 2.681 2.741 - - 0 - -0.36%
2022-07-04 0 2.770 2.700 2.770 - - 0 0 - 2.751 2.681 2.751 - - 0 - 0.00%
2022-06-30 0 2.770 2.700 2.800 - - 0 0 - 2.751 2.681 2.781 - - 0 - 0.00%
2022-06-29 0 2.770 2.700 2.830 - - 0 0 - 2.751 2.681 2.810 - - 0 - 0.00%
2022-06-28 0 2.820 2.700 2.820 2.710 2.830 100,500 282,085 2.8068 2.751 2.634 2.751 2.643 2.761 103,030 2.7379 -1.40%
2022-06-27 0 2.860 2.840 2.860 2.770 2.860 96,000 272,740 2.8410 2.790 2.770 2.790 2.702 2.790 98,416 2.7713 1.06%
2022-06-24 0 2.830 2.820 2.870 2.700 2.860 190,000 533,520 2.8080 2.761 2.751 2.800 2.634 2.790 194,782 2.7391 3.28%
2022-06-23 0 2.740 2.740 2.760 2.660 2.760 78,000 213,640 2.7390 2.673 2.673 2.692 2.595 2.692 79,963 2.6717 1.11%
2022-06-22 0 2.710 2.650 2.750 2.690 2.760 42,000 115,200 2.7429 2.643 2.585 2.682 2.624 2.692 43,057 2.6755 0.37%
2022-06-21 0 2.700 2.630 2.760 2.650 2.760 46,000 124,840 2.7139 2.634 2.565 2.692 2.585 2.692 47,158 2.6473 0.00%
2022-06-20 0 2.700 2.670 2.840 2.650 2.760 90,750 247,912 2.7318 2.634 2.604 2.770 2.585 2.692 93,034 2.6647 0.00%
2022-06-17 0 2.700 2.670 2.750 2.670 2.780 24,000 66,340 2.7642 2.634 2.604 2.682 2.604 2.712 24,604 2.6963 0.37%
2022-06-16 0 2.690 2.660 2.830 2.660 2.900 80,000 225,020 2.8128 2.624 2.595 2.761 2.595 2.829 82,014 2.7437 -5.94%
2022-06-15 0 2.860 2.860 2.900 2.740 2.860 52,000 147,880 2.8438 2.790 2.790 2.829 2.673 2.790 53,309 2.7740 1.78%
2022-06-14 0 2.810 2.810 2.860 2.720 2.810 54,000 151,160 2.7993 2.741 2.741 2.790 2.653 2.741 55,359 2.7305 -1.40%
2022-06-13 0 2.850 2.810 2.920 2.760 2.930 66,000 187,680 2.8436 2.780 2.741 2.848 2.692 2.858 67,661 2.7738 -3.06%
2022-06-10 0 2.940 2.710 2.940 - - 0 0 - 2.868 2.643 2.868 - - 0 - -1.01%
2022-06-09 0 2.970 2.830 2.960 2.760 2.990 197,274 565,385 2.8660 2.897 2.761 2.887 2.692 2.917 202,239 2.7956 5.32%
2022-06-08 0 2.820 2.820 2.880 2.640 2.840 88,500 249,595 2.8203 2.751 2.751 2.809 2.575 2.770 90,728 2.7510 2.17%
2022-06-07 0 2.760 2.720 2.770 2.620 2.790 42,000 114,440 2.7248 2.692 2.653 2.702 2.556 2.722 43,057 2.6579 2.22%
2022-06-06 0 2.700 2.700 2.710 2.510 2.700 187,750 496,535 2.6447 2.634 2.634 2.643 2.448 2.634 192,476 2.5797 3.45%
2022-06-02 0 2.610 2.510 2.680 - - 0 0 - 2.546 2.448 2.614 - - 0 - 0.00%
2022-06-01 0 2.610 2.610 2.680 2.510 2.630 46,000 120,460 2.6187 2.546 2.546 2.614 2.448 2.565 47,158 2.5544 -0.76%
2022-05-31 0 2.630 2.630 2.680 2.500 2.680 54,000 143,220 2.6522 2.565 2.565 2.614 2.439 2.614 55,359 2.5871 1.15%
2022-05-30 0 2.600 2.590 2.750 2.590 2.680 34,000 90,780 2.6700 2.536 2.526 2.682 2.526 2.614 34,856 2.6044 -1.89%
2022-05-27 0 2.650 2.550 2.720 2.540 2.680 72,000 190,640 2.6478 2.585 2.487 2.653 2.478 2.614 73,812 2.5828 1.15%
2022-05-26 0 2.620 2.620 2.640 2.500 2.640 189,000 493,430 2.6107 2.556 2.556 2.575 2.439 2.575 193,757 2.5466 -1.50%
2022-05-25 0 2.660 2.650 2.740 2.650 2.760 106,000 288,600 2.7226 2.595 2.585 2.673 2.585 2.692 108,668 2.6558 -1.85%
2022-05-24 0 2.710 2.710 2.770 2.710 2.790 64,000 176,420 2.7566 2.643 2.643 2.702 2.643 2.722 65,611 2.6889 -0.73%
2022-05-23 0 2.730 2.700 2.770 2.700 2.760 50,000 137,040 2.7408 2.663 2.634 2.702 2.634 2.692 51,258 2.6735 -1.80%
2022-05-20 0 2.780 2.700 2.780 2.730 2.800 90,000 249,620 2.7736 2.712 2.634 2.712 2.663 2.731 92,265 2.7055 0.72%
2022-05-19 0 2.760 2.730 2.760 - - 0 0 - 2.692 2.663 2.692 - - 0 - 0.00%
2022-05-18 0 2.760 2.740 2.790 2.700 2.800 52,000 144,220 2.7735 2.692 2.673 2.722 2.634 2.731 53,309 2.7054 -0.36%
2022-05-17 0 2.770 2.740 2.780 2.740 2.800 70,000 194,740 2.7820 2.702 2.673 2.712 2.673 2.731 71,762 2.7137 1.47%
2022-05-16 0 2.730 2.710 2.800 2.730 2.800 40,000 111,440 2.7860 2.663 2.643 2.731 2.663 2.731 41,007 2.7176 -1.09%
2022-05-13 0 2.760 2.730 2.800 2.730 2.800 44,000 122,340 2.7805 2.692 2.663 2.731 2.663 2.731 45,107 2.7122 0.73%
2022-05-12 0 2.740 2.730 2.760 2.710 2.830 48,000 134,280 2.7975 2.673 2.663 2.692 2.643 2.761 49,208 2.7288 -0.72%
2022-05-11 0 2.760 2.710 2.800 2.800 2.800 32,000 89,720 2.8038 2.692 2.643 2.731 2.731 2.731 32,805 2.7349 0.36%
2022-05-10 0 2.750 2.750 2.880 2.750 2.770 20,000 55,200 2.7600 2.682 2.682 2.809 2.682 2.702 20,503 2.6922 -1.79%
2022-05-06 0 2.800 2.800 2.920 2.650 2.800 72,000 198,120 2.7517 2.731 2.731 2.848 2.585 2.731 73,812 2.6841 2.19%
2022-05-05 0 2.740 2.720 2.820 2.730 2.800 64,000 177,580 2.7747 2.673 2.653 2.751 2.663 2.731 65,611 2.7066 -0.72%
2022-05-04 0 2.760 2.610 2.760 2.670 2.800 118,000 324,060 2.7463 2.692 2.546 2.692 2.604 2.731 120,970 2.6788 -0.72%
2022-05-03 0 2.780 2.750 2.850 2.750 2.850 66,000 186,620 2.8276 2.712 2.682 2.780 2.682 2.780 67,661 2.7582 -2.80%
2022-04-29 0 2.860 2.830 2.960 2.830 2.860 73,123 208,386 2.8498 2.790 2.761 2.887 2.761 2.790 74,963 2.7798 4.00%
2022-04-28 0 2.750 2.740 2.850 2.710 2.890 56,000 159,480 2.8479 2.682 2.673 2.780 2.643 2.819 57,410 2.7779 -1.43%
2022-04-27 0 2.790 2.790 2.860 2.750 2.820 136,000 383,980 2.8234 2.722 2.722 2.790 2.682 2.751 139,423 2.7541 -2.11%
2022-04-26 0 2.850 2.800 2.850 2.620 2.930 113,750 326,255 2.8682 2.780 2.731 2.780 2.556 2.858 116,613 2.7978 -0.70%
2022-04-25 0 2.870 2.870 2.980 2.870 2.870 30,000 86,100 2.8700 2.800 2.800 2.907 2.800 2.800 30,755 2.7995 -0.69%
2022-04-22 0 2.890 2.890 2.940 2.800 2.890 34,000 97,660 2.8724 2.819 2.819 2.868 2.731 2.819 34,856 2.8018 0.00%
2022-04-21 0 2.890 2.750 2.960 2.800 2.910 158,000 457,460 2.8953 2.819 2.682 2.887 2.731 2.839 161,977 2.8242 -1.37%
2022-04-20 0 2.930 2.930 3.150 2.930 2.930 38,000 111,340 2.9300 2.858 2.858 3.073 2.858 2.858 38,956 2.8581 0.00%
2022-04-19 0 2.930 2.900 3.200 - - 0 0 - 2.858 2.829 3.121 - - 0 - 0.00%
2022-04-14 0 2.930 2.900 2.980 - - 0 0 - 2.858 2.829 2.907 - - 0 - 0.00%
2022-04-13 0 2.930 2.930 2.950 2.930 2.950 164,000 482,520 2.9422 2.858 2.858 2.878 2.858 2.878 168,128 2.8700 -0.34%
2022-04-12 0 2.940 2.860 2.950 2.800 2.940 14,000 39,560 2.8257 2.868 2.790 2.878 2.731 2.868 14,352 2.7563 2.08%
2022-04-11 0 2.880 2.880 2.950 2.880 2.880 3,000 8,640 2.8800 2.809 2.809 2.878 2.809 2.809 3,076 2.8093 -1.71%
2022-04-08 0 2.930 2.930 3.000 2.900 2.930 18,000 52,920 2.9400 2.858 2.858 2.926 2.829 2.858 18,453 2.8678 1.74%
2022-04-07 0 2.880 2.880 2.950 2.880 2.880 64,000 184,320 2.8800 2.809 2.809 2.878 2.809 2.809 65,611 2.8093 0.70%
2022-04-06 0 2.860 2.830 2.910 2.860 2.990 236,000 694,060 2.9409 2.790 2.761 2.839 2.790 2.917 241,940 2.8687 -3.05%
2022-04-04 0 2.950 2.950 - - - 8,000 23,600 2.9500 2.878 2.878 - - - 8,201 2.8776 1.03%
2022-04-01 0 2.920 2.920 2.990 2.920 2.920 4,000 11,680 2.9200 2.848 2.848 2.917 2.848 2.848 4,101 2.8483 0.00%
2022-03-31 0 2.920 2.920 2.960 2.920 2.980 22,500 65,682 2.9192 2.848 2.848 2.887 2.848 2.907 23,066 2.8475 -1.02%
2022-03-30 0 2.950 2.920 2.950 - - 0 0 - 2.878 2.848 2.878 - - 0 - 0.00%
2022-03-29 0 2.950 2.920 2.990 - - 0 0 - 2.878 2.848 2.917 - - 0 - 0.00%
2022-03-28 0 2.950 2.920 2.990 - - 0 0 - 2.878 2.848 2.917 - - 0 - 0.00%
2022-03-25 0 2.950 2.920 2.960 2.920 2.990 104,000 304,200 2.9250 2.878 2.848 2.887 2.848 2.917 106,618 2.8532 -0.67%
2022-03-24 0 2.970 2.920 2.970 2.920 2.990 94,000 275,080 2.9264 2.897 2.848 2.897 2.848 2.917 96,366 2.8545 0.34%
2022-03-23 0 2.960 2.960 2.990 - - 0 0 - 2.887 2.887 2.917 - - 0 - 0.00%
2022-03-22 0 2.960 2.960 2.990 2.960 2.960 30,000 88,800 2.9600 2.887 2.887 2.917 2.887 2.887 30,755 2.8873 0.00%
2022-03-21 0 2.960 2.920 2.960 2.960 2.990 108,500 321,320 2.9615 2.887 2.848 2.887 2.887 2.917 111,231 2.8888 1.37%
2022-03-18 0 2.920 2.920 2.970 2.920 3.000 336,500 1,000,950 2.9746 2.848 2.848 2.897 2.848 2.926 344,970 2.9016 0.69%
2022-03-17 0 2.900 2.900 2.950 2.830 2.950 477,125 1,386,711 2.9064 2.829 2.829 2.878 2.761 2.878 489,134 2.8350 0.69%
2022-03-16 0 2.880 2.880 2.940 2.780 3.000 225,500 646,370 2.8664 2.809 2.809 2.868 2.712 2.926 231,176 2.7960 3.60%
2022-03-15 0 2.780 2.780 2.790 2.680 2.800 634,000 1,731,220 2.7306 2.712 2.712 2.722 2.614 2.731 649,958 2.6636 -1.77%
2022-03-14 0 2.830 2.830 2.840 2.820 2.830 146,000 412,680 2.8266 2.761 2.761 2.770 2.751 2.761 149,675 2.7572 0.00%
2022-03-11 0 2.830 2.830 2.850 2.810 2.870 48,562 138,189 2.8456 2.761 2.761 2.780 2.741 2.800 49,784 2.7758 -0.35%
2022-03-10 0 2.840 2.830 2.900 2.840 2.900 94,000 271,460 2.8879 2.770 2.761 2.829 2.770 2.829 96,366 2.8170 -1.39%
2022-03-09 0 2.880 2.830 3.000 2.830 2.880 90,000 259,100 2.8789 2.809 2.761 2.926 2.761 2.809 92,265 2.8082 1.05%
2022-03-08 0 2.850 2.830 2.980 2.830 2.850 6,000 17,340 2.8900 2.780 2.761 2.907 2.761 2.780 6,151 2.8190 0.00%
2022-03-07 0 2.850 2.850 - 2.850 2.900 52,000 150,200 2.8885 2.780 2.780 - 2.780 2.829 53,309 2.8175 -1.72%
2022-03-04 0 2.900 2.900 3.050 2.900 2.900 12,000 34,800 2.9000 2.829 2.829 2.975 2.829 2.829 12,302 2.8288 0.00%
2022-03-03 0 2.900 2.880 2.950 2.820 2.970 84,000 241,340 2.8731 2.829 2.809 2.878 2.751 2.897 86,114 2.8026 1.05%
2022-03-02 0 2.870 2.870 2.880 2.790 2.880 30,000 85,640 2.8547 2.800 2.800 2.809 2.722 2.809 30,755 2.7846 0.70%
2022-03-01 0 2.850 2.840 2.890 2.840 2.880 136,310 392,292 2.8779 2.780 2.770 2.819 2.770 2.809 139,741 2.8073 0.71%
2022-02-28 0 2.830 2.780 2.900 2.840 2.840 20,000 56,800 2.8400 2.761 2.712 2.829 2.770 2.770 20,503 2.7703 -2.41%
2022-02-25 0 2.900 2.900 3.050 2.890 2.910 42,000 121,940 2.9033 2.829 2.829 2.975 2.819 2.839 43,057 2.8321 0.00%
2022-02-24 0 2.900 2.900 3.040 2.900 2.910 65,125 188,980 2.9018 2.829 2.829 2.965 2.829 2.839 66,764 2.8306 -2.03%
2022-02-23 0 2.960 2.950 2.980 2.920 2.960 132,000 390,340 2.9571 2.887 2.878 2.907 2.848 2.887 135,322 2.8845 -0.67%
2022-02-22 0 2.980 2.980 3.000 2.980 3.000 50,000 149,700 2.9940 2.907 2.907 2.926 2.907 2.926 51,258 2.9205 -1.00%
2022-02-21 0 3.010 3.010 3.050 3.010 3.010 5,000 15,010 3.0020 2.936 2.936 2.975 2.936 2.936 5,126 2.9283 0.00%
2022-02-18 0 3.010 2.860 3.020 3.010 3.030 208,250 628,847 3.0197 2.936 2.790 2.946 2.936 2.956 213,492 2.9455 -0.66%
2022-02-17 0 3.030 3.030 3.050 3.030 3.040 68,000 206,080 3.0306 2.956 2.956 2.975 2.956 2.965 69,712 2.9562 0.33%
2022-02-16 0 3.020 3.020 3.040 2.990 3.050 72,000 218,080 3.0289 2.946 2.946 2.965 2.917 2.975 73,812 2.9545 -0.66%
2022-02-15 0 3.040 3.020 3.050 3.020 3.050 150,000 455,247 3.0350 2.965 2.946 2.975 2.946 2.975 153,775 2.9605 2.01%
2022-02-14 0 2.980 2.980 3.000 2.980 3.030 83,750 252,772 3.0182 2.907 2.907 2.926 2.907 2.956 85,858 2.9441 -1.65%
2022-02-11 0 3.030 2.980 3.050 - - 0 0 - 2.956 2.907 2.975 - - 0 - 0.00%
2022-02-10 0 3.030 2.980 3.040 3.010 3.050 8,000 24,220 3.0275 2.956 2.907 2.965 2.936 2.975 8,201 2.9532 0.66%
2022-02-09 0 3.010 3.010 3.030 3.000 3.030 31,559 94,992 3.0100 2.936 2.936 2.956 2.926 2.956 32,353 2.9361 -1.31%
2022-02-08 0 3.050 2.960 3.050 2.960 3.050 12,000 35,700 2.9750 2.975 2.887 2.975 2.887 2.975 12,302 2.9020 0.00%
2022-02-07 0 3.050 3.020 3.050 3.050 3.050 32,000 97,600 3.0500 2.975 2.946 2.975 2.975 2.975 32,805 2.9751 1.33%
2022-02-04 0 3.010 3.010 3.030 3.010 3.050 63,500 192,390 3.0298 2.936 2.936 2.956 2.936 2.975 65,098 2.9554 -1.31%
2022-01-31 0 3.050 3.010 3.050 2.980 3.050 312,000 938,700 3.0087 2.975 2.936 2.975 2.907 2.975 319,853 2.9348 2.69%
2022-01-28 0 2.970 2.920 2.980 2.900 3.000 576,000 1,686,320 2.9276 2.897 2.848 2.907 2.829 2.926 590,498 2.8558 2.06%
2022-01-27 0 2.910 2.910 2.960 2.890 3.000 885,125 2,631,443 2.9730 2.839 2.839 2.887 2.819 2.926 907,403 2.9000 -0.68%
2022-01-26 0 2.930 2.930 3.000 2.790 3.000 96,000 279,580 2.9123 2.858 2.858 2.926 2.722 2.926 98,416 2.8408 -1.35%
2022-01-25 0 2.970 2.970 2.990 - - 0 0 - 2.897 2.897 2.917 - - 0 - 0.00%
2022-01-24 0 2.970 2.960 3.000 2.940 3.100 702,000 2,104,300 2.9976 2.897 2.887 2.926 2.868 3.024 719,669 2.9240 1.71%
2022-01-21 0 2.920 2.890 2.950 2.920 3.000 180,000 526,120 2.9229 2.848 2.819 2.878 2.848 2.926 184,531 2.8511 -1.35%
2022-01-20 0 2.960 2.960 2.990 2.940 3.040 684,000 2,026,940 2.9634 2.887 2.887 2.917 2.868 2.965 701,216 2.8906 0.00%
2022-01-19 0 2.960 2.900 2.960 2.950 3.000 604,000 1,805,180 2.9887 2.887 2.829 2.887 2.878 2.926 619,203 2.9153 0.34%
2022-01-18 0 2.950 2.890 2.950 2.880 2.980 564,500 1,646,300 2.9164 2.878 2.819 2.878 2.809 2.907 578,708 2.8448 1.72%
2022-01-17 0 2.900 2.890 2.900 2.880 2.900 121,250 351,042 2.8952 2.829 2.819 2.829 2.809 2.829 124,302 2.8241 -0.68%
2022-01-14 0 2.920 2.890 2.920 - - 0 0 - 2.848 2.819 2.848 - - 0 - 0.00%
2022-01-13 0 2.920 2.900 2.990 2.880 2.940 852,750 2,473,837 2.9010 2.848 2.829 2.917 2.809 2.868 874,214 2.8298 -1.35%
2022-01-12 0 2.960 2.940 2.960 2.880 2.960 338,000 990,460 2.9304 2.887 2.868 2.887 2.809 2.887 346,507 2.8584 2.78%
2022-01-11 0 2.880 2.880 2.920 2.860 2.940 646,000 1,864,480 2.8862 2.809 2.809 2.848 2.790 2.868 662,260 2.8153 -1.71%
2022-01-10 0 2.930 2.880 2.930 2.820 2.970 100,250 288,350 2.8763 2.858 2.809 2.858 2.751 2.897 102,773 2.8057 1.03%
2022-01-07 0 2.900 2.890 2.900 2.900 2.950 607,000 1,764,470 2.9069 2.829 2.819 2.829 2.829 2.878 622,278 2.8355 -1.02%
2022-01-06 0 2.930 2.720 2.880 2.900 2.930 30,875 89,648 2.9036 2.858 2.653 2.809 2.829 2.858 31,652 2.8323 0.00%
2022-01-05 0 2.930 2.930 2.970 2.930 3.000 1,233,250 3,652,225 2.9615 2.858 2.858 2.897 2.858 2.926 1,264,291 2.8888 -2.01%
2022-01-04 0 2.990 2.750 2.990 2.700 3.000 217,000 627,080 2.8898 2.917 2.682 2.917 2.634 2.926 222,462 2.8188 3.10%
2022-01-03 0 2.900 - 2.900 2.840 2.980 98,000 287,880 2.9376 2.829 - 2.829 2.770 2.907 100,467 2.8654 -0.68%
2021-12-31 0 2.920 2.910 2.920 2.840 2.920 711,625 2,062,953 2.8989 2.848 2.839 2.848 2.770 2.848 729,536 2.8278 2.82%
2021-12-30 0 2.840 2.840 2.850 2.750 2.850 4,151,559 11,612,767 2.7972 2.770 2.770 2.780 2.682 2.780 4,256,053 2.7285 3.65%
2021-12-29 0 2.740 2.740 2.760 2.650 2.750 1,879,250 5,065,875 2.6957 2.673 2.673 2.692 2.585 2.682 1,926,550 2.6295 1.86%
2021-12-28 0 2.690 2.570 2.700 2.500 2.700 1,576,000 4,168,360 2.6449 2.624 2.507 2.634 2.439 2.634 1,615,668 2.5800 -0.37%
2021-12-24 0 2.700 2.700 2.740 2.640 2.720 469,125 1,256,235 2.6778 2.634 2.634 2.673 2.575 2.653 480,933 2.6121 3.85%
2021-12-23 0 2.600 2.600 2.630 2.400 2.620 2,424,750 6,132,317 2.5291 2.536 2.536 2.565 2.341 2.556 2,485,780 2.4670 4.84%
2021-12-22 0 2.480 2.390 2.460 2.330 2.480 790,000 1,870,640 2.3679 2.419 2.331 2.400 2.273 2.419 809,884 2.3098 6.44%
2021-12-21 0 2.330 2.270 2.350 2.240 2.500 23,040,000 50,750,280 2.2027 2.273 2.214 2.292 2.185 2.439 23,619,912 2.1486 3.10%
2021-12-20 0 2.260 2.200 2.260 2.260 2.370 202,000 460,480 2.2796 2.205 2.146 2.205 2.205 2.312 207,084 2.2236 -0.44%
2021-12-17 0 2.270 2.270 2.280 2.260 2.270 12,000 27,220 2.2683 2.214 2.214 2.224 2.205 2.214 12,302 2.2126 0.44%
2021-12-16 0 2.260 2.260 2.310 2.260 2.330 154,500 355,730 2.3025 2.205 2.205 2.253 2.205 2.273 158,389 2.2459 0.89%
2021-12-15 0 2.240 2.240 2.260 2.240 2.380 282,000 662,660 2.3499 2.185 2.185 2.205 2.185 2.322 289,098 2.2922 -6.28%
2021-12-14 0 2.390 2.280 2.390 2.390 2.390 2,000 4,780 2.3900 2.331 2.224 2.331 2.331 2.331 2,050 2.3313 0.00%
2021-12-13 0 2.390 2.330 2.400 2.390 2.390 2,000 4,780 2.3900 2.331 2.273 2.341 2.331 2.331 2,050 2.3313 0.00%
2021-12-10 0 2.390 2.290 2.400 2.290 2.390 68,250 159,225 2.3330 2.331 2.234 2.341 2.234 2.331 69,968 2.2757 1.27%
2021-12-09 0 2.360 2.320 2.360 2.340 2.520 941,750 2,310,370 2.4533 2.302 2.263 2.302 2.283 2.458 965,454 2.3930 0.85%
2021-12-08 0 2.340 2.310 2.350 2.310 2.340 48,000 111,060 2.3138 2.283 2.253 2.292 2.253 2.283 49,208 2.2569 -0.43%
2021-12-07 0 2.350 2.310 2.350 2.300 2.370 642,000 1,489,320 2.3198 2.292 2.253 2.292 2.244 2.312 658,159 2.2629 0.00%
2021-12-06 0 2.350 - 2.350 2.350 2.350 2,000 4,700 2.3500 2.292 - 2.292 2.292 2.292 2,050 2.2923 0.43%
2021-12-03 0 2.340 2.260 2.340 2.340 2.380 242,000 566,760 2.3420 2.283 2.205 2.283 2.283 2.322 248,091 2.2845 0.43%
2021-12-02 0 2.330 2.220 2.330 2.330 2.350 20,000 46,800 2.3400 2.273 2.165 2.273 2.273 2.292 20,503 2.2825 2.64%
2021-12-01 0 2.270 2.200 2.270 2.190 2.280 334,000 734,720 2.1998 2.214 2.146 2.214 2.136 2.224 342,407 2.1458 4.61%
2021-11-30 0 2.170 2.160 2.220 2.160 2.240 124,000 270,800 2.1839 2.117 2.107 2.165 2.107 2.185 127,121 2.1303 -3.12%
2021-11-29 0 2.240 2.100 2.250 2.260 2.350 868,000 1,997,500 2.3013 2.185 2.048 2.195 2.205 2.292 889,847 2.2448 -2.18%
2021-11-26 0 2.290 2.100 2.290 2.190 2.320 194,000 437,640 2.2559 2.234 2.048 2.234 2.136 2.263 198,883 2.2005 -2.55%
2021-11-25 0 2.350 2.280 2.360 2.380 2.380 2,000 4,760 2.3800 2.292 2.224 2.302 2.322 2.322 2,050 2.3216 -2.08%
2021-11-24 0 2.400 2.280 2.450 2.400 2.400 2,000 4,800 2.4000 2.341 2.224 2.390 2.341 2.341 2,050 2.3411 3.00%
2021-11-23 0 2.330 2.270 2.330 2.270 2.350 614,000 1,431,800 2.3319 2.273 2.214 2.273 2.214 2.292 629,454 2.2747 -0.85%
2021-11-22 0 2.350 2.300 2.350 2.300 2.370 360,000 837,060 2.3252 2.292 2.244 2.292 2.244 2.312 369,061 2.2681 -1.26%
2021-11-19 0 2.380 2.320 2.380 2.380 2.400 142,000 338,660 2.3849 2.322 2.263 2.322 2.322 2.341 145,574 2.3264 0.42%
2021-11-18 0 2.370 2.350 2.370 2.350 2.370 496,000 1,169,140 2.3571 2.312 2.292 2.312 2.292 2.312 508,484 2.2993 0.85%
2021-11-17 0 2.350 2.350 2.370 2.340 2.400 1,721,000 4,057,530 2.3577 2.292 2.292 2.312 2.283 2.341 1,764,317 2.2998 -0.84%
2021-11-16 0 2.370 2.350 2.390 2.350 2.410 2,458,953 5,894,470 2.3971 2.312 2.292 2.331 2.292 2.351 2,520,844 2.3383 0.42%
2021-11-15 0 2.360 2.310 2.360 2.350 2.420 2,958,000 7,069,540 2.3900 2.302 2.253 2.302 2.292 2.361 3,032,452 2.3313 0.85%
2021-11-12 0 2.340 2.310 2.330 2.300 2.400 2,280,000 5,405,140 2.3707 2.283 2.253 2.273 2.244 2.341 2,337,387 2.3125 2.18%
2021-11-11 0 2.290 2.250 2.290 2.250 2.340 3,990,000 9,163,280 2.2966 2.234 2.195 2.234 2.195 2.283 4,090,427 2.2402 -2.55%
2021-11-10 0 2.350 2.320 2.350 2.330 2.380 3,448,000 8,095,700 2.3479 2.292 2.263 2.292 2.273 2.322 3,534,785 2.2903 0.00%
2021-11-09 0 2.350 2.270 2.350 2.250 2.350 4,202,000 9,811,400 2.3349 2.292 2.214 2.292 2.195 2.292 4,307,763 2.2776 0.86%
2021-11-08 0 2.330 2.350 2.360 2.300 2.360 3,078,000 7,223,160 2.3467 2.273 2.292 2.302 2.244 2.302 3,155,473 2.2891 0.43%
2021-11-05 0 2.320 2.200 2.320 2.260 2.350 514,000 1,196,460 2.3277 2.263 2.146 2.263 2.205 2.292 526,937 2.2706 0.87%
2021-11-04 0 2.300 2.280 2.300 2.300 2.390 2,522,000 5,905,340 2.3415 2.244 2.224 2.244 2.244 2.331 2,585,478 2.2840 2.22%
2021-11-03 0 2.250 2.150 2.250 2.160 2.280 1,478,000 3,323,360 2.2486 2.195 2.097 2.195 2.107 2.224 1,515,201 2.1933 4.17%
2021-11-02 0 2.160 2.100 2.170 2.060 2.170 560,000 1,175,860 2.0998 2.107 2.048 2.117 2.009 2.117 574,095 2.0482 0.00%
2021-11-01 0 2.160 2.060 2.160 2.160 2.160 2,000 4,320 2.1600 2.107 2.009 2.107 2.107 2.107 2,050 2.1070 2.86%
2021-10-29 0 2.100 2.060 2.100 2.100 2.160 178,000 375,640 2.1103 2.048 2.009 2.048 2.048 2.107 182,480 2.0585 0.00%
2021-10-28 0 2.100 2.100 2.130 2.100 2.210 332,630 706,030 2.1226 2.048 2.048 2.078 2.048 2.156 341,002 2.0705 -4.55%
2021-10-27 0 2.200 2.130 2.200 - - 0 0 - 2.146 2.078 2.146 - - 0 - -0.45%
2021-10-26 0 2.210 2.160 2.210 2.130 2.210 226,000 492,620 2.1797 2.156 2.107 2.156 2.078 2.156 231,688 2.1262 -2.64%
2021-10-25 0 2.270 2.150 2.280 2.140 2.280 40,000 87,380 2.1845 2.214 2.097 2.224 2.087 2.224 41,007 2.1309 2.25%
2021-10-22 0 2.220 2.140 2.240 2.110 2.220 370,000 802,700 2.1695 2.165 2.087 2.185 2.058 2.165 379,313 2.1162 0.00%
2021-10-21 0 2.220 2.080 2.220 2.140 2.280 902,000 1,996,920 2.2139 2.165 2.029 2.165 2.087 2.224 924,703 2.1595 1.83%
2021-10-20 0 2.180 2.080 2.180 2.000 2.190 2,298,000 4,899,660 2.1321 2.126 2.029 2.126 1.951 2.136 2,355,840 2.0798 1.40%
2021-10-19 0 2.150 2.060 2.160 2.050 2.190 1,198,000 2,549,100 2.1278 2.097 2.009 2.107 2.000 2.136 1,228,153 2.0756 -0.92%
2021-10-18 0 2.170 2.050 2.170 2.060 2.200 694,000 1,449,060 2.0880 2.117 2.000 2.117 2.009 2.146 711,468 2.0367 0.00%
2021-10-15 0 2.170 2.130 2.180 2.100 2.200 1,080,000 2,301,200 2.1307 2.117 2.078 2.126 2.048 2.146 1,107,183 2.0784 -3.98%
2021-10-12 0 2.260 2.110 2.260 - - 0 0 - 2.205 2.058 2.205 - - 0 - -1.31%
2021-10-11 0 2.290 2.200 2.300 2.190 2.320 24,000 55,160 2.2983 2.234 2.146 2.244 2.136 2.263 24,604 2.2419 3.15%
2021-10-08 0 2.220 2.220 2.230 2.220 2.250 240,000 533,460 2.2228 2.165 2.165 2.175 2.165 2.195 246,041 2.1682 -5.53%
2021-10-07 0 2.350 2.220 2.350 2.210 2.350 158,000 358,180 2.2670 2.292 2.165 2.292 2.156 2.292 161,977 2.2113 0.00%
2021-10-06 0 2.350 2.210 2.350 2.210 2.350 55,375 129,297 2.3349 2.292 2.156 2.292 2.156 2.292 56,769 2.2776 0.00%
2021-10-05 0 2.350 2.200 2.350 2.200 2.400 92,000 214,020 2.3263 2.292 2.146 2.292 2.146 2.341 94,316 2.2692 2.62%
2021-10-04 0 2.290 2.220 2.300 2.210 2.350 103,750 234,235 2.2577 2.234 2.165 2.244 2.156 2.292 106,361 2.2023 -2.97%
2021-09-30 0 2.360 2.360 - 2.210 2.360 698,000 1,568,920 2.2477 2.302 2.302 - 2.156 2.302 715,569 2.1926 10.80%
2021-09-29 0 2.130 2.100 2.130 2.100 2.150 1,166,000 2,483,200 2.1297 2.078 2.048 2.078 2.048 2.097 1,195,348 2.0774 -2.29%
2021-09-28 0 2.180 2.180 2.200 2.000 2.200 504,000 1,097,700 2.1780 2.126 2.126 2.146 1.951 2.146 516,686 2.1245 5.83%
2021-09-27 0 2.060 2.060 2.160 2.050 2.250 398,000 840,200 2.1111 2.009 2.009 2.107 2.000 2.195 408,018 2.0592 -7.21%
2021-09-24 0 2.220 2.200 2.240 2.110 2.270 452,000 960,880 2.1258 2.165 2.146 2.185 2.058 2.214 463,377 2.0736 -2.63%
2021-09-23 0 2.280 2.220 2.290 2.220 2.290 142,250 322,920 2.2701 2.224 2.165 2.234 2.165 2.234 145,830 2.2144 -2.15%
2021-09-21 0 2.330 2.300 2.330 2.330 2.330 100,000 233,000 2.3300 2.273 2.244 2.273 2.273 2.273 102,517 2.2728 4.95%
2021-09-20 0 2.220 2.210 2.280 2.200 2.260 35,750 79,377 2.2203 2.165 2.156 2.224 2.146 2.205 36,650 2.1658 -1.77%
2021-09-17 0 2.260 2.260 2.380 2.260 2.260 28,000 63,280 2.2600 2.205 2.205 2.322 2.205 2.205 28,705 2.2045 0.00%
2021-09-16 0 2.260 2.250 2.370 2.260 2.260 4,000 9,040 2.2600 2.205 2.195 2.312 2.205 2.205 4,101 2.2045 2.73%
2021-09-15 0 2.200 2.200 2.340 - - 0 0 - 2.146 2.146 2.283 - - 0 - 0.00%
2021-09-14 0 2.200 2.200 2.370 - - 0 0 - 2.146 2.146 2.312 - - 0 - 0.00%
2021-09-13 0 2.200 - 2.200 2.200 2.200 6,000 13,200 2.2000 2.146 - 2.146 2.146 2.146 6,151 2.1460 -7.56%
2021-09-10 0 2.380 2.190 2.380 2.190 2.380 8,000 17,900 2.2375 2.322 2.136 2.322 2.136 2.322 8,201 2.1826 8.18%
2021-09-09 0 2.200 2.200 2.270 2.190 2.210 950,000 2,091,040 2.2011 2.146 2.146 2.214 2.136 2.156 973,911 2.1471 -4.35%
2021-09-08 0 2.300 2.300 2.350 2.300 2.400 12,000 27,860 2.3217 2.244 2.244 2.292 2.244 2.341 12,302 2.2647 -2.13%
2021-09-07 0 2.350 2.350 2.380 2.330 2.350 524,000 1,231,320 2.3498 2.292 2.292 2.322 2.273 2.292 537,189 2.2922 -2.08%
2021-09-06 0 2.400 2.200 2.400 - - 0 0 - 2.341 2.146 2.341 - - 0 - -0.41%
2021-09-03 0 2.410 2.350 2.410 2.390 2.410 520,875 1,248,425 2.3968 2.351 2.292 2.351 2.331 2.351 533,985 2.3379 0.42%
2021-09-02 0 2.400 2.200 2.400 - - 0 0 - 2.341 2.146 2.341 - - 0 - 0.00%
2021-09-01 0 2.400 2.400 2.410 2.390 2.410 472,000 1,131,900 2.3981 2.341 2.341 2.351 2.331 2.351 483,880 2.3392 0.00%
2021-08-31 0 2.400 2.400 2.490 2.330 2.400 344,000 811,020 2.3576 2.341 2.341 2.429 2.273 2.341 352,658 2.2997 0.84%
2021-08-30 0 2.380 2.320 2.380 - - 500 1,135 2.2700 2.322 2.263 2.322 - - 513 2.2143 0.00%
2021-08-27 0 2.380 2.360 2.380 2.330 2.380 266,000 621,880 2.3379 2.322 2.302 2.322 2.273 2.322 272,695 2.2805 2.15%
2021-08-26 0 2.330 2.290 2.330 - - 0 0 - 2.273 2.234 2.273 - - 0 - 0.00%
2021-08-25 0 2.330 2.330 2.350 2.330 2.370 266,500 621,000 2.3302 2.273 2.273 2.292 2.273 2.312 273,208 2.2730 -1.69%
2021-08-24 0 2.370 2.280 2.370 2.330 2.380 210,000 489,740 2.3321 2.312 2.224 2.312 2.273 2.322 215,286 2.2748 1.72%
2021-08-23 0 2.330 2.280 2.330 2.330 2.330 50,250 117,062 2.3296 2.273 2.224 2.273 2.273 2.273 51,515 2.2724 3.10%
2021-08-20 0 2.260 2.260 2.290 2.100 2.290 423,875 946,885 2.2339 2.205 2.205 2.234 2.048 2.234 434,544 2.1790 0.00%
2021-08-19 0 2.260 2.260 2.300 2.260 2.300 168,000 383,680 2.2838 2.205 2.205 2.244 2.205 2.244 172,229 2.2277 -4.24%
2021-08-18 0 2.360 2.330 2.380 - - 0 0 - 2.302 2.273 2.322 - - 0 - 0.00%
2021-08-17 0 2.360 2.360 2.380 2.330 2.360 58,000 135,380 2.3341 2.302 2.302 2.322 2.273 2.302 59,460 2.2768 -0.84%
2021-08-16 0 2.380 2.380 2.420 2.280 2.350 208,000 484,760 2.3306 2.322 2.322 2.361 2.224 2.292 213,235 2.2734 1.28%
2021-08-13 0 2.350 2.350 2.380 - - 0 0 - 2.292 2.292 2.322 - - 0 - 0.86%
2021-08-12 0 2.330 2.330 2.370 2.330 2.370 90,750 212,545 2.3421 2.273 2.273 2.312 2.273 2.312 93,034 2.2846 -2.10%
2021-08-11 0 2.380 2.370 2.380 2.330 2.380 14,500 34,265 2.3631 2.322 2.312 2.322 2.273 2.322 14,865 2.3051 1.28%
2021-08-10 0 2.350 2.330 2.350 2.330 2.350 86,000 201,260 2.3402 2.292 2.273 2.292 2.273 2.292 88,165 2.2828 -1.26%
2021-08-09 0 2.380 2.380 2.400 2.350 2.380 66,500 156,620 2.3552 2.322 2.322 2.341 2.292 2.322 68,174 2.2974 0.00%
2021-08-06 0 2.380 2.380 2.390 2.310 2.370 100,000 233,180 2.3318 2.322 2.322 2.331 2.253 2.312 102,517 2.2746 2.15%
2021-08-05 0 2.330 2.330 2.390 2.330 2.400 112,750 266,672 2.3652 2.273 2.273 2.331 2.273 2.341 115,588 2.3071 -2.51%
2021-08-04 0 2.390 2.370 2.390 2.360 2.390 94,000 222,380 2.3657 2.331 2.312 2.331 2.302 2.331 96,366 2.3077 -0.42%
2021-08-03 0 2.400 2.380 2.400 2.380 2.400 10,875 25,910 2.3825 2.341 2.322 2.341 2.322 2.341 11,149 2.3240 0.84%
2021-08-02 0 2.380 2.380 2.410 2.380 2.460 133,123 318,181 2.3901 2.322 2.322 2.351 2.322 2.400 136,474 2.3314 -0.83%
2021-07-30 0 2.400 2.400 2.460 2.340 2.450 1,514,750 3,654,380 2.4125 2.341 2.341 2.400 2.283 2.390 1,552,876 2.3533 2.13%
2021-07-29 0 2.350 2.320 2.380 1.800 2.400 1,937,750 4,444,045 2.2934 2.292 2.263 2.322 1.756 2.341 1,986,523 2.2371 3.07%
2021-07-28 0 2.280 2.270 2.280 2.000 2.280 2,484,750 5,162,957 2.0779 2.224 2.214 2.224 1.951 2.224 2,547,291 2.0268 14.57%
2021-07-27 0 1.990 1.980 1.990 1.960 2.000 2,484,000 4,908,760 1.9762 1.941 1.931 1.941 1.912 1.951 2,546,522 1.9276 0.00%
2021-07-26 0 1.990 1.980 1.990 1.930 1.990 2,846,000 5,612,780 1.9722 1.941 1.931 1.941 1.883 1.941 2,917,633 1.9237 0.00%
2021-07-23 0 1.990 1.920 2.000 1.990 2.000 2,004,000 3,982,980 1.9875 1.941 1.873 1.951 1.941 1.951 2,054,440 1.9387 0.00%
2021-07-22 0 1.990 1.980 2.000 1.990 2.000 1,154,000 2,298,980 1.9922 1.941 1.931 1.951 1.941 1.951 1,183,046 1.9433 0.00%
2021-07-21 0 1.990 1.960 1.990 1.960 1.990 124,000 244,160 1.9690 1.941 1.912 1.941 1.912 1.941 127,121 1.9207 1.02%
2021-07-20 0 1.970 1.960 1.980 1.930 1.970 758,000 1,488,480 1.9637 1.922 1.912 1.931 1.883 1.922 777,079 1.9155 2.07%
2021-07-19 0 1.930 1.920 1.930 1.920 1.930 786,000 1,516,320 1.9292 1.883 1.873 1.883 1.873 1.883 805,783 1.8818 0.52%
2021-07-16 0 1.920 1.900 1.960 1.910 1.920 130,000 249,420 1.9186 1.873 1.853 1.912 1.863 1.873 133,272 1.8715 0.52%
2021-07-15 0 1.910 1.880 1.910 1.880 1.910 436,000 822,860 1.8873 1.863 1.834 1.863 1.834 1.863 446,974 1.8410 1.06%
2021-07-14 0 1.890 1.830 1.900 1.820 1.900 339,250 635,897 1.8744 1.844 1.785 1.853 1.775 1.853 347,789 1.8284 1.07%
2021-07-13 0 1.870 1.870 1.890 1.800 1.870 356,000 659,040 1.8512 1.824 1.824 1.844 1.756 1.824 364,960 1.8058 0.00%
2021-07-12 0 1.870 1.830 1.870 - - 0 0 - 1.824 1.785 1.824 - - 0 - 0.00%
2021-07-09 0 1.870 1.820 1.870 1.780 1.900 158,000 283,160 1.7922 1.824 1.775 1.824 1.736 1.853 161,977 1.7482 1.08%
2021-07-08 0 1.850 1.850 1.900 1.850 1.900 250,000 462,980 1.8519 1.805 1.805 1.853 1.805 1.853 256,292 1.8065 -2.63%
2021-07-07 0 1.900 1.770 1.900 - - 0 0 - 1.853 1.727 1.853 - - 0 - 0.00%
2021-07-06 0 1.900 1.790 1.900 1.780 1.900 6,000 11,160 1.8600 1.853 1.746 1.853 1.736 1.853 6,151 1.8143 0.00%
2021-07-05 0 1.900 1.870 1.900 1.850 1.910 322,000 596,377 1.8521 1.853 1.824 1.853 1.805 1.863 330,105 1.8066 -0.52%
2021-07-02 0 1.910 1.900 1.980 1.850 1.940 3,647,250 6,832,270 1.8733 1.863 1.853 1.931 1.805 1.892 3,739,050 1.8273 -4.02%
2021-06-30 0 1.990 1.920 1.990 - - 0 0 - 1.941 1.873 1.941 - - 0 - 0.00%
2021-06-29 0 1.990 1.950 1.990 1.950 2.000 186,000 369,360 1.9858 1.941 1.902 1.941 1.902 1.951 190,682 1.9371 1.02%
2021-06-28 0 1.970 1.930 2.000 1.970 2.000 120,000 239,580 1.9965 1.922 1.883 1.951 1.922 1.951 123,020 1.9475 0.00%
2021-06-25 0 1.970 1.960 1.990 1.960 2.000 397,000 789,640 1.9890 1.922 1.912 1.941 1.912 1.951 406,992 1.9402 0.51%
2021-06-24 0 1.960 1.960 1.990 1.940 2.000 502,000 991,860 1.9758 1.912 1.912 1.941 1.892 1.951 514,635 1.9273 -2.00%
2021-06-23 0 2.000 1.960 2.000 2.000 2.000 144,000 288,000 2.0000 1.951 1.912 1.951 1.951 1.951 147,624 1.9509 0.00%
2021-06-22 0 2.000 1.960 2.000 1.960 2.000 246,000 488,720 1.9867 1.951 1.912 1.951 1.912 1.951 252,192 1.9379 0.00%
2021-06-21 0 2.000 1.990 2.000 1.990 2.020 888,000 1,775,540 1.9995 1.951 1.941 1.951 1.941 1.970 910,351 1.9504 -0.99%
2021-06-18 0 2.020 2.010 2.020 2.000 2.020 116,500 234,325 2.0114 1.970 1.961 1.970 1.951 1.970 119,432 1.9620 0.00%
2021-06-17 0 2.020 2.000 2.020 2.000 2.020 580,500 1,171,375 2.0179 1.970 1.951 1.970 1.951 1.970 595,111 1.9683 1.00%
2021-06-16 0 2.000 1.980 2.000 2.000 2.020 2,562,875 5,150,263 2.0096 1.951 1.931 1.951 1.951 1.970 2,627,382 1.9602 1.01%
2021-06-15 0 1.980 1.960 2.000 1.940 2.030 1,222,000 2,427,340 1.9864 1.931 1.912 1.951 1.892 1.980 1,252,757 1.9376 1.54%
2021-06-11 0 1.950 1.950 1.960 1.930 1.980 3,623,125 7,146,317 1.9724 1.902 1.902 1.912 1.883 1.931 3,714,318 1.9240 -0.51%
2021-06-10 0 1.960 1.930 1.960 1.920 1.960 2,474,000 4,841,880 1.9571 1.912 1.883 1.912 1.873 1.912 2,536,270 1.9091 5.95%
2021-06-09 0 1.950 1.950 2.000 1.900 2.000 5,542,059 10,953,404 1.9764 1.805 1.805 1.851 1.758 1.851 5,988,662 1.8290 1.56%
2021-06-08 0 1.920 1.900 1.920 1.850 1.930 6,137,125 11,572,847 1.8857 1.777 1.758 1.777 1.712 1.786 6,631,681 1.7451 3.78%
2021-06-07 0 1.850 1.850 1.870 1.790 1.990 1,544,000 2,817,400 1.8247 1.712 1.712 1.731 1.657 1.842 1,668,422 1.6887 2.21%
2021-06-04 0 1.810 1.770 1.840 1.700 1.820 3,301,000 5,871,602 1.7787 1.675 1.638 1.703 1.573 1.684 3,567,009 1.6461 5.23%
2021-06-03 0 1.720 1.700 1.720 1.680 1.790 1,103,250 1,948,347 1.7660 1.592 1.573 1.592 1.555 1.657 1,192,155 1.6343 2.38%
2021-06-02 0 1.680 1.670 1.680 1.640 1.720 616,000 1,032,880 1.6768 1.555 1.545 1.555 1.518 1.592 665,640 1.5517 3.70%
2021-06-01 0 1.620 1.610 1.620 1.570 1.650 2,132,000 3,464,680 1.6251 1.499 1.490 1.499 1.453 1.527 2,303,806 1.5039 3.85%
2021-05-31 0 1.560 1.560 1.590 1.560 1.590 148,000 232,480 1.5708 1.444 1.444 1.471 1.444 1.471 159,926 1.4537 0.00%
2021-05-28 0 1.560 1.540 1.560 1.500 1.600 3,989,176 6,267,435 1.5711 1.444 1.425 1.444 1.388 1.481 4,310,641 1.4539 -1.89%
2021-05-27 0 1.590 1.580 1.590 1.590 1.650 1,886,000 3,053,220 1.6189 1.471 1.462 1.471 1.471 1.527 2,037,982 1.4982 -1.85%
2021-05-26 0 1.620 1.600 1.620 1.580 1.620 1,567,375 2,516,123 1.6053 1.499 1.481 1.499 1.462 1.499 1,693,681 1.4856 2.53%
2021-05-25 0 1.580 1.560 1.580 1.500 1.650 2,783,000 4,307,050 1.5476 1.462 1.444 1.462 1.388 1.527 3,007,266 1.4322 3.95%
2021-05-24 0 1.520 1.480 1.520 1.450 1.520 948,000 1,427,560 1.5059 1.407 1.370 1.407 1.342 1.407 1,024,394 1.3936 4.83%
2021-05-21 0 1.450 1.450 1.490 1.410 1.450 274,938 394,716 1.4357 1.342 1.342 1.379 1.305 1.342 297,094 1.3286 0.00%
2021-05-20 0 1.450 1.420 1.450 1.410 1.450 860,750 1,216,435 1.4132 1.342 1.314 1.342 1.305 1.342 930,113 1.3078 2.84%
2021-05-18 0 1.410 1.380 1.410 1.360 1.410 4,848,000 6,642,720 1.3702 1.305 1.277 1.305 1.259 1.305 5,238,673 1.2680 2.17%
2021-05-17 0 1.380 1.360 1.400 1.340 1.400 8,042,250 11,016,960 1.3699 1.277 1.259 1.296 1.240 1.296 8,690,330 1.2677 1.47%
2021-05-14 0 1.360 1.350 1.360 1.350 1.370 1,202,875 1,636,903 1.3608 1.259 1.249 1.259 1.249 1.268 1,299,808 1.2593 0.74%
2021-05-13 0 1.350 1.330 1.350 1.350 1.400 998,000 1,356,820 1.3595 1.249 1.231 1.249 1.249 1.296 1,078,423 1.2582 -0.74%
2021-05-12 0 1.360 1.350 1.380 1.300 1.380 1,316,000 1,774,600 1.3485 1.259 1.249 1.277 1.203 1.277 1,422,049 1.2479 0.74%
2021-05-11 0 1.350 1.300 1.350 - - 0 0 - 1.249 1.203 1.249 - - 0 - 0.00%
2021-05-10 0 1.350 1.300 1.350 1.300 1.350 450,000 604,860 1.3441 1.249 1.203 1.249 1.203 1.249 486,263 1.2439 0.00%
2021-05-07 0 1.350 1.300 1.350 - - 0 0 - 1.249 1.203 1.249 - - 0 - 0.00%
2021-05-06 0 1.350 1.350 1.370 1.220 1.370 1,066,000 1,396,840 1.3104 1.249 1.249 1.268 1.129 1.268 1,151,903 1.2126 0.00%
2021-05-05 0 1.350 1.230 1.370 1.360 1.390 214,000 295,340 1.3801 1.249 1.138 1.268 1.259 1.286 231,245 1.2772 0.00%
2021-05-04 0 1.350 1.290 1.360 - - 0 0 - 1.249 1.194 1.259 - - 0 - 0.00%
2021-05-03 0 1.350 1.260 1.350 - - 0 0 - 1.249 1.166 1.249 - - 0 - 0.00%
2021-04-30 0 1.350 1.300 1.380 1.350 1.350 572,000 772,200 1.3500 1.249 1.203 1.277 1.249 1.249 618,094 1.2493 -4.26%
2021-04-29 0 1.410 1.300 1.410 1.220 1.490 66,875 92,821 1.3880 1.305 1.203 1.305 1.129 1.379 72,264 1.2845 8.46%
2021-04-28 0 1.300 1.280 1.570 - - 0 0 - 1.203 1.185 1.453 - - 0 - 0.00%
2021-04-27 0 1.300 1.200 1.300 - - 270,000 351,000 1.3000 1.203 1.111 1.203 - - 291,758 1.2031 0.00%
2021-04-26 0 1.300 1.300 1.320 - - 0 0 - 1.203 1.203 1.222 - - 0 - 0.00%
2021-04-23 0 1.300 1.300 1.310 1.300 1.310 316,000 411,060 1.3008 1.203 1.203 1.212 1.203 1.212 341,465 1.2038 -1.52%
2021-04-22 0 1.320 1.230 1.320 1.320 1.320 22,000 29,040 1.3200 1.222 1.138 1.222 1.222 1.222 23,773 1.2216 1.54%
2021-04-21 0 1.300 1.270 - 1.300 1.300 300,000 390,000 1.3000 1.203 1.175 - 1.203 1.203 324,175 1.2031 0.00%
2021-04-20 0 1.300 1.300 1.330 1.300 1.330 372,000 490,060 1.3174 1.203 1.203 1.231 1.203 1.231 401,977 1.2191 -1.52%
2021-04-19 0 1.320 1.320 1.350 1.320 1.340 300,000 397,040 1.3235 1.222 1.222 1.249 1.222 1.240 324,175 1.2248 -1.49%
2021-04-16 0 1.340 1.230 1.340 - - 0 0 - 1.240 1.138 1.240 - - 0 - -0.74%
2021-04-15 0 1.350 1.320 1.350 - - 0 0 - 1.249 1.222 1.249 - - 0 - 0.00%
2021-04-14 0 1.350 1.330 1.350 - - 0 0 - 1.249 1.231 1.249 - - 0 - 0.00%
2021-04-13 0 1.350 1.340 1.350 1.300 1.350 392,000 509,700 1.3003 1.249 1.240 1.249 1.203 1.249 423,589 1.2033 -0.74%
2021-04-12 0 1.360 1.250 1.360 - - 0 0 - 1.259 1.157 1.259 - - 0 - -0.73%
2021-04-09 0 1.370 1.370 1.380 1.350 1.370 120,000 164,200 1.3683 1.268 1.268 1.277 1.249 1.268 129,670 1.2663 -0.72%
2021-04-08 0 1.380 1.380 1.390 1.380 1.380 316,000 436,080 1.3800 1.277 1.277 1.286 1.277 1.277 341,465 1.2771 0.00%
2021-04-07 0 1.380 1.380 1.390 1.380 1.390 882,250 1,224,506 1.3879 1.277 1.277 1.286 1.277 1.286 953,346 1.2844 -0.72%
2021-04-01 0 1.390 1.390 1.400 1.380 1.430 556,000 770,160 1.3852 1.286 1.286 1.296 1.277 1.323 600,805 1.2819 -6.08%
2021-03-31 0 1.480 1.310 1.480 1.400 1.490 28,000 39,380 1.4064 1.370 1.212 1.370 1.296 1.379 30,256 1.3015 5.71%
2021-03-30 0 1.400 1.360 1.400 1.400 1.400 232,000 324,800 1.4000 1.296 1.259 1.296 1.296 1.296 250,696 1.2956 0.00%
2021-03-29 0 1.400 1.360 1.400 1.390 1.400 702,000 978,500 1.3939 1.296 1.259 1.296 1.286 1.296 758,570 1.2899 0.72%
2021-03-26 0 1.390 1.380 1.390 1.350 1.390 425,618 587,030 1.3792 1.286 1.277 1.286 1.249 1.286 459,916 1.2764 0.72%
2021-03-25 0 1.380 1.350 1.380 1.380 1.380 182,000 251,160 1.3800 1.277 1.249 1.277 1.277 1.277 196,666 1.2771 0.00%
2021-03-24 0 1.380 1.270 1.380 - - 0 0 - 1.277 1.175 1.277 - - 0 - -0.72%
2021-03-23 0 1.390 1.370 1.390 - - 0 0 - 1.286 1.268 1.286 - - 0 - 0.00%
2021-03-22 0 1.390 1.360 1.390 - - 0 0 - 1.286 1.259 1.286 - - 0 - 0.00%
2021-03-19 0 1.390 1.380 1.390 1.380 1.390 701,250 972,832 1.3873 1.286 1.277 1.286 1.277 1.286 757,760 1.2838 0.72%
2021-03-18 0 1.380 1.380 1.390 1.380 1.400 58,000 80,460 1.3872 1.277 1.277 1.286 1.277 1.296 62,674 1.2838 -0.72%
2021-03-17 0 1.390 1.390 1.400 1.350 1.380 946,000 1,289,700 1.3633 1.286 1.286 1.296 1.249 1.277 1,022,233 1.2616 2.96%
2021-03-16 0 1.350 1.350 1.360 - - 200,000 270,000 1.3500 1.249 1.249 1.259 - - 216,117 1.2493 0.00%
2021-03-15 0 1.350 1.350 1.370 1.350 1.360 850,000 1,152,500 1.3559 1.249 1.249 1.268 1.249 1.259 918,497 1.2548 0.75%
2021-03-12 0 1.340 1.340 1.370 1.340 1.370 419,250 569,065 1.3573 1.240 1.240 1.268 1.240 1.268 453,035 1.2561 -1.47%
2021-03-11 0 1.360 1.360 1.370 1.320 1.380 182,030 247,019 1.3570 1.259 1.259 1.268 1.222 1.277 196,699 1.2558 3.82%
2021-03-10 0 1.310 1.310 1.330 1.310 1.310 50,311 65,882 1.3095 1.212 1.212 1.231 1.212 1.212 54,365 1.2118 -4.38%
2021-03-09 0 1.370 1.280 1.370 1.280 1.380 303,000 409,630 1.3519 1.268 1.185 1.268 1.185 1.277 327,417 1.2511 7.03%
2021-03-08 0 1.280 1.280 1.310 1.280 1.340 206,000 268,660 1.3042 1.185 1.185 1.212 1.185 1.240 222,600 1.2069 -0.78%
2021-03-05 0 1.290 1.270 1.290 1.290 1.290 202,000 256,580 1.2702 1.194 1.175 1.194 1.194 1.194 218,278 1.1755 1.57%
2021-03-04 0 1.270 1.260 1.270 1.270 1.280 492,000 624,920 1.2702 1.175 1.166 1.175 1.175 1.185 531,648 1.1754 -3.79%
2021-03-03 0 1.320 1.320 1.340 1.270 1.320 1,098,000 1,399,960 1.2750 1.222 1.222 1.240 1.175 1.222 1,186,482 1.1799 0.76%
2021-03-02 0 1.310 1.270 1.320 1.260 1.320 121,125 156,735 1.2940 1.212 1.175 1.222 1.166 1.222 130,886 1.1975 0.00%
2021-03-01 0 1.310 1.260 1.320 1.300 1.330 452,000 597,960 1.3229 1.212 1.166 1.222 1.203 1.231 488,424 1.2243 4.80%
2021-02-26 0 1.250 1.230 1.250 1.240 1.260 309,375 386,731 1.2500 1.157 1.138 1.157 1.148 1.166 334,306 1.1568 -0.79%
2021-02-25 0 1.260 1.260 1.290 1.250 1.260 228,000 287,000 1.2588 1.166 1.166 1.194 1.157 1.166 246,373 1.1649 1.61%
2021-02-24 0 1.240 1.210 1.250 1.210 1.250 444,000 545,620 1.2289 1.148 1.120 1.157 1.120 1.157 479,779 1.1372 0.00%
2021-02-23 0 1.240 1.240 1.260 1.240 1.240 30,000 37,200 1.2400 1.148 1.148 1.166 1.148 1.148 32,418 1.1475 0.00%
2021-02-22 0 1.240 1.240 1.250 1.230 1.300 874,000 1,090,660 1.2479 1.148 1.148 1.157 1.138 1.203 944,431 1.1548 -10.79%
2021-02-19 0 1.390 1.250 1.390 1.250 1.390 11,500 15,365 1.3361 1.286 1.157 1.286 1.157 1.286 12,427 1.2364 0.72%
2021-02-18 0 1.380 1.250 1.390 - - 0 0 - 1.277 1.157 1.286 - - 0 - 0.00%
2021-02-17 0 1.380 1.220 1.380 1.360 1.380 10,250 14,065 1.3722 1.277 1.129 1.277 1.259 1.277 11,076 1.2699 -1.43%
2021-02-16 0 1.400 1.360 1.400 1.350 1.400 30,000 41,460 1.3820 1.296 1.259 1.296 1.249 1.296 32,418 1.2789 -4.76%
2021-02-11 0 1.470 1.300 1.470 1.340 1.540 121,306 172,353 1.4208 1.360 1.203 1.360 1.240 1.425 131,081 1.3149 10.53%
2021-02-10 0 1.330 1.200 1.330 1.360 1.360 10,000 13,600 1.3600 1.231 1.111 1.231 1.259 1.259 10,806 1.2586 7.26%
2021-02-09 0 1.240 1.200 1.240 1.240 1.240 10,000 12,400 1.2400 1.148 1.111 1.148 1.148 1.148 10,806 1.1475 0.00%
2021-02-08 0 1.240 1.210 1.250 - - 0 0 - 1.148 1.120 1.157 - - 0 - -0.80%
2021-02-05 0 1.250 1.210 1.250 1.200 1.250 134,000 161,800 1.2075 1.157 1.120 1.157 1.111 1.157 144,798 1.1174 0.00%
2021-02-04 0 1.250 1.210 1.250 1.200 1.250 58,000 70,360 1.2131 1.157 1.120 1.157 1.111 1.157 62,674 1.1226 0.00%
2021-02-03 0 1.250 1.200 1.250 1.240 1.250 118,000 146,900 1.2449 1.157 1.111 1.157 1.148 1.157 127,509 1.1521 -0.79%
2021-02-02 0 1.260 1.220 1.250 1.220 1.280 124,000 153,140 1.2350 1.166 1.129 1.157 1.129 1.185 133,992 1.1429 -1.56%
2021-02-01 0 1.280 1.250 1.290 - - 0 0 - 1.185 1.157 1.194 - - 0 - -0.78%
2021-01-29 0 1.290 1.260 1.300 - - 0 0 - 1.194 1.166 1.203 - - 0 - -2.27%
2021-01-28 0 1.320 1.260 1.320 - - 0 0 - 1.222 1.166 1.222 - - 0 - 0.00%
2021-01-27 0 1.320 1.270 1.320 1.260 1.320 154,875 196,976 1.2718 1.222 1.175 1.222 1.166 1.222 167,356 1.1770 -0.75%
2021-01-26 0 1.330 1.280 1.330 1.330 1.330 12,000 15,960 1.3300 1.231 1.185 1.231 1.231 1.231 12,967 1.2308 0.00%
2021-01-25 0 1.330 1.280 1.340 1.260 1.380 864,000 1,098,220 1.2711 1.231 1.185 1.240 1.166 1.277 933,625 1.1763 -1.48%
2021-01-22 0 1.350 1.310 1.350 1.350 1.380 706,000 965,620 1.3677 1.249 1.212 1.249 1.249 1.277 762,893 1.2657 -3.57%
2021-01-21 0 1.400 1.330 1.400 1.330 1.430 123,750 168,777 1.3639 1.296 1.231 1.296 1.231 1.323 133,722 1.2621 2.19%
2021-01-20 0 1.370 1.310 1.380 1.310 1.400 144,000 195,620 1.3585 1.268 1.212 1.277 1.212 1.296 155,604 1.2572 3.01%
2021-01-19 0 1.330 1.280 1.350 1.270 1.350 308,000 406,120 1.3186 1.231 1.185 1.249 1.175 1.249 332,820 1.2202 0.76%
2021-01-18 0 1.320 1.280 1.320 1.220 1.350 179,000 235,130 1.3136 1.222 1.185 1.222 1.129 1.249 193,425 1.2156 0.76%
2021-01-15 0 1.310 1.260 1.300 1.250 1.450 742,000 966,340 1.3023 1.212 1.166 1.203 1.157 1.342 801,794 1.2052 -5.76%
2021-01-14 0 1.390 1.350 1.390 1.290 1.450 50,602,000 60,796,380 1.2015 1.286 1.249 1.286 1.194 1.342 54,679,730 1.1119 2.96%
2021-01-13 0 1.350 1.300 1.360 1.280 1.360 212,000 282,120 1.3308 1.249 1.203 1.259 1.185 1.259 229,084 1.2315 3.85%
2021-01-12 0 1.300 1.260 1.300 1.300 1.380 148,000 196,540 1.3280 1.203 1.166 1.203 1.203 1.277 159,926 1.2289 -3.70%
2021-01-11 0 1.350 1.270 1.350 1.280 1.400 160,250 212,048 1.3232 1.249 1.175 1.249 1.185 1.296 173,164 1.2246 0.00%
2021-01-08 0 1.350 1.280 1.350 1.280 1.460 750,000 975,480 1.3006 1.249 1.185 1.249 1.185 1.351 810,438 1.2036 3.05%
2021-01-07 0 1.310 1.250 1.300 1.270 1.330 120,000 156,180 1.3015 1.212 1.157 1.203 1.175 1.231 129,670 1.2044 -3.68%
2021-01-06 0 1.360 1.210 1.370 1.220 1.370 841,850 1,082,421 1.2858 1.259 1.120 1.268 1.129 1.268 909,690 1.1899 -1.45%
2021-01-05 0 1.380 1.310 1.380 1.310 1.420 380,000 506,660 1.3333 1.277 1.212 1.277 1.212 1.314 410,622 1.2339 -2.82%
2021-01-04 0 1.420 1.340 1.420 1.330 1.420 14,910,000 17,951,020 1.2040 1.314 1.240 1.314 1.231 1.314 16,111,513 1.1142 1.43%
2020-12-31 0 1.400 1.400 1.500 1.250 1.400 489,500 648,160 1.3241 1.296 1.296 1.388 1.157 1.296 528,946 1.2254 4.48%
2020-12-30 0 1.340 1.260 1.340 1.200 1.340 206,000 262,220 1.2729 1.240 1.166 1.240 1.111 1.240 222,600 1.1780 7.20%
2020-12-29 0 1.250 1.210 1.250 1.210 1.250 26,000 32,280 1.2415 1.157 1.120 1.157 1.120 1.157 28,095 1.1490 0.00%
2020-12-28 0 1.250 1.210 1.250 1.200 1.250 90,000 109,320 1.2147 1.157 1.120 1.157 1.111 1.157 97,253 1.1241 0.81%
2020-12-24 0 1.240 1.200 1.260 - - 1,125 1,338 1.1893 1.148 1.111 1.166 - - 1,216 1.1006 0.00%
2020-12-23 0 1.240 1.240 1.300 1.240 1.240 48,000 59,520 1.2400 1.148 1.148 1.203 1.148 1.148 51,868 1.1475 0.00%
2020-12-22 0 1.240 1.200 1.240 - - 0 0 - 1.148 1.111 1.148 - - 0 - 0.00%
2020-12-21 0 1.240 1.210 1.240 1.180 1.240 134,000 163,240 1.2182 1.148 1.120 1.148 1.092 1.148 144,798 1.1274 0.00%
2020-12-18 0 1.240 1.180 1.240 1.180 1.240 421,000 505,360 1.2004 1.148 1.092 1.148 1.092 1.148 454,926 1.1109 0.81%
2020-12-17 0 1.230 1.200 1.230 1.200 1.250 632,000 761,980 1.2057 1.138 1.111 1.138 1.111 1.157 682,929 1.1158 -1.60%
2020-12-16 0 1.250 1.220 1.250 1.200 1.250 835,843 1,010,793 1.2093 1.157 1.129 1.157 1.111 1.157 903,199 1.1191 -3.85%
2020-12-15 0 1.300 1.250 1.350 1.170 1.350 552,000 672,440 1.2182 1.203 1.157 1.249 1.083 1.249 596,483 1.1273 8.33%
2020-12-14 0 1.200 1.100 1.200 1.200 1.200 160,000 192,000 1.2000 1.111 1.018 1.111 1.111 1.111 172,893 1.1105 -3.23%
2020-12-11 0 1.240 1.190 1.240 1.190 1.240 354,000 425,020 1.2006 1.148 1.101 1.148 1.101 1.148 382,527 1.1111 -2.36%
2020-12-10 0 1.270 1.220 1.270 - - 0 0 - 1.175 1.129 1.175 - - 0 - -1.55%
2020-12-09 0 1.290 1.220 1.290 1.200 1.290 38,000 45,820 1.2058 1.194 1.129 1.194 1.111 1.194 41,062 1.1159 3.20%
2020-12-08 0 1.250 1.210 1.260 1.200 1.260 591,750 720,895 1.2182 1.157 1.120 1.166 1.111 1.166 639,436 1.1274 3.31%
2020-12-07 0 1.210 1.200 1.250 1.210 1.220 212,000 257,020 1.2124 1.120 1.111 1.157 1.120 1.129 229,084 1.1219 -3.20%
2020-12-04 0 1.250 1.070 1.280 - - 0 0 - 1.157 0.990 1.185 - - 0 - 0.00%
2020-12-03 0 1.250 1.160 1.250 - - 0 0 - 1.157 1.073 1.157 - - 0 - -0.79%
2020-12-02 0 1.260 1.210 1.260 - - 0 0 - 1.166 1.120 1.166 - - 0 - -0.79%
2020-12-01 0 1.270 1.210 1.290 - - 0 0 - 1.175 1.120 1.194 - - 0 - 0.00%
2020-11-30 0 1.270 1.230 1.270 1.210 1.280 444,000 551,040 1.2411 1.175 1.138 1.175 1.120 1.185 479,779 1.1485 -2.31%
2020-11-27 0 1.300 1.220 1.300 - - 0 0 - 1.203 1.129 1.203 - - 0 - -3.70%
2020-11-26 0 1.350 1.140 1.350 1.350 1.350 4,000 5,400 1.3500 1.249 1.055 1.249 1.249 1.249 4,322 1.2493 2.27%
2020-11-25 0 1.320 1.320 1.340 1.200 1.320 476,000 597,180 1.2546 1.222 1.222 1.240 1.111 1.222 514,358 1.1610 2.33%
2020-11-24 0 1.290 1.290 1.300 1.290 1.290 20,000 25,800 1.2900 1.194 1.194 1.203 1.194 1.194 21,612 1.1938 -0.77%
2020-11-23 0 1.300 1.220 1.300 1.220 1.300 70,125 88,071 1.2559 1.203 1.129 1.203 1.129 1.203 75,776 1.1623 4.00%
2020-11-20 0 1.250 1.230 1.250 1.230 1.270 16,000 19,840 1.2400 1.157 1.138 1.157 1.138 1.175 17,289 1.1475 2.46%
2020-11-19 0 1.220 1.220 1.250 1.220 1.250 76,000 94,940 1.2492 1.129 1.129 1.157 1.129 1.157 82,124 1.1561 -4.69%
2020-11-18 0 1.280 1.220 1.290 - - 0 0 - 1.185 1.129 1.194 - - 0 - 0.00%
2020-11-17 0 1.280 1.120 1.280 - - 0 0 - 1.185 1.036 1.185 - - 0 - 0.00%
2020-11-16 0 1.280 1.200 1.290 1.280 1.330 46,000 59,700 1.2978 1.185 1.111 1.194 1.185 1.231 49,707 1.2010 -3.76%
2020-11-13 0 1.330 1.180 1.400 1.330 1.330 100,000 133,000 1.3300 1.231 1.092 1.296 1.231 1.231 108,058 1.2308 -1.48%
2020-11-12 0 1.350 1.350 1.360 1.350 1.360 772,000 1,042,400 1.3503 1.249 1.249 1.259 1.249 1.259 834,211 1.2496 0.00%
2020-11-11 0 1.350 1.200 1.380 1.350 1.350 8,000 10,800 1.3500 1.249 1.111 1.277 1.249 1.249 8,645 1.2493 -0.74%
2020-11-10 0 1.360 1.250 1.370 1.360 1.370 104,000 141,480 1.3604 1.259 1.157 1.268 1.259 1.268 112,381 1.2589 0.00%
2020-11-09 0 1.360 1.360 1.390 1.360 1.400 812,000 1,110,140 1.3672 1.259 1.259 1.286 1.259 1.296 877,434 1.2652 -2.16%
2020-11-06 0 1.390 1.390 1.420 1.380 1.400 527,000 731,560 1.3882 1.286 1.286 1.314 1.277 1.296 569,468 1.2846 -4.14%
2020-11-05 0 1.450 1.420 1.450 1.360 1.450 878,000 1,230,900 1.4019 1.342 1.314 1.342 1.259 1.342 948,753 1.2974 1.40%
2020-11-04 0 1.430 1.380 1.440 1.390 1.450 406,000 583,580 1.4374 1.323 1.277 1.333 1.286 1.342 438,717 1.3302 -0.69%
2020-11-03 0 1.440 1.440 1.500 1.440 1.490 22,000 31,940 1.4518 1.333 1.333 1.388 1.333 1.379 23,773 1.3435 0.00%
2020-11-02 0 1.440 1.400 1.440 1.450 1.500 106,250 154,335 1.4526 1.333 1.296 1.333 1.342 1.388 114,812 1.3442 -2.70%
2020-10-30 0 1.480 1.440 1.480 1.450 1.500 548,500 811,095 1.4788 1.370 1.333 1.370 1.342 1.388 592,701 1.3685 4.23%
2020-10-29 0 1.420 1.420 1.500 1.360 1.420 486,000 677,320 1.3937 1.314 1.314 1.388 1.259 1.314 525,164 1.2897 3.65%
2020-10-28 0 1.370 1.360 1.460 1.370 1.400 38,000 52,760 1.3884 1.268 1.259 1.351 1.268 1.296 41,062 1.2849 0.74%
2020-10-27 0 1.360 1.210 1.400 1.360 1.390 226,000 305,420 1.3514 1.259 1.120 1.296 1.259 1.286 244,212 1.2506 -2.16%
2020-10-23 0 1.390 1.200 1.450 1.390 1.390 52,750 72,740 1.3790 1.286 1.111 1.342 1.286 1.286 57,001 1.2761 2.96%
2020-10-22 0 1.350 1.170 1.350 - - 0 0 - 1.249 1.083 1.249 - - 0 - -0.74%
2020-10-21 0 1.360 1.360 1.550 1.360 1.360 78,000 106,080 1.3600 1.259 1.259 1.434 1.259 1.259 84,286 1.2586 0.00%
2020-10-20 0 1.360 1.200 1.400 - - 0 0 - 1.259 1.111 1.296 - - 0 - 0.00%
2020-10-19 0 1.360 1.360 1.490 1.350 1.360 127,250 172,270 1.3538 1.259 1.259 1.379 1.249 1.259 137,504 1.2528 2.26%
2020-10-16 0 1.330 1.330 1.450 1.330 1.340 50,000 66,640 1.3328 1.231 1.231 1.342 1.231 1.240 54,029 1.2334 0.00%
2020-10-15 0 1.330 1.330 1.340 1.330 1.330 28,000 37,240 1.3300 1.231 1.231 1.240 1.231 1.231 30,256 1.2308 -0.75%
2020-10-14 0 1.340 1.210 1.340 1.320 1.340 210,000 277,960 1.3236 1.240 1.120 1.240 1.222 1.240 226,923 1.2249 0.75%
2020-10-12 0 1.330 1.330 1.400 1.330 1.350 212,000 283,080 1.3353 1.231 1.231 1.296 1.231 1.249 229,084 1.2357 0.00%
2020-10-09 0 1.330 1.210 1.330 - - 1,559 1,714 1.0994 1.231 1.120 1.231 - - 1,685 1.0174 -1.48%
2020-10-08 0 1.350 1.350 1.400 1.340 1.350 61,625 83,108 1.3486 1.249 1.249 1.296 1.240 1.249 66,591 1.2480 0.00%
2020-10-07 0 1.350 1.100 1.350 1.350 1.350 200,000 270,000 1.3500 1.249 1.018 1.249 1.249 1.249 216,117 1.2493 0.00%
2020-10-06 0 1.350 1.100 1.350 1.340 1.350 202,000 272,460 1.3488 1.249 1.018 1.249 1.240 1.249 218,278 1.2482 0.00%
2020-10-05 0 1.350 1.180 1.480 1.350 1.350 200,500 270,540 1.3493 1.249 1.092 1.370 1.249 1.249 216,657 1.2487 0.00%
2020-09-30 0 1.350 1.180 1.350 1.350 1.350 100,000 135,000 1.3500 1.249 1.092 1.249 1.249 1.249 108,058 1.2493 0.00%
2020-09-29 0 1.350 1.350 1.480 - - 0 0 - 1.249 1.249 1.370 - - 0 - 2.27%
2020-09-28 0 1.320 1.320 1.330 1.320 1.320 88,000 116,160 1.3200 1.222 1.222 1.231 1.222 1.222 95,091 1.2216 0.00%
2020-09-25 0 1.320 1.310 1.320 1.300 1.320 134,000 175,780 1.3118 1.222 1.212 1.222 1.203 1.222 144,798 1.2140 0.76%
2020-09-24 0 1.310 1.310 1.400 1.290 1.310 136,000 177,540 1.3054 1.212 1.212 1.296 1.194 1.212 146,959 1.2081 0.00%
2020-09-23 0 1.310 1.310 1.380 1.300 1.310 130,000 170,080 1.3083 1.212 1.212 1.277 1.203 1.212 140,476 1.2107 0.00%
2020-09-22 0 1.310 1.300 1.310 - - 0 0 - 1.212 1.203 1.212 - - 0 - 0.00%
2020-09-21 0 1.310 1.300 1.310 1.300 1.310 152,000 198,080 1.3032 1.212 1.203 1.212 1.203 1.212 164,249 1.2060 0.77%
2020-09-18 0 1.300 1.100 1.300 1.300 1.300 2,000 2,600 1.3000 1.203 1.018 1.203 1.203 1.203 2,161 1.2031 0.00%
2020-09-17 0 1.300 1.100 1.300 - - 0 0 - 1.203 1.018 1.203 - - 0 - 0.00%
2020-09-16 0 1.300 1.200 1.300 1.300 1.300 2,000 2,600 1.3000 1.203 1.111 1.203 1.203 1.203 2,161 1.2031 0.00%
2020-09-15 0 1.300 1.250 1.300 1.210 1.350 70,000 89,940 1.2849 1.203 1.157 1.203 1.120 1.249 75,641 1.1890 -3.70%
2020-09-14 0 1.350 1.100 1.350 - - 0 0 - 1.249 1.018 1.249 - - 0 - -0.74%
2020-09-11 0 1.360 1.340 1.360 - - 0 0 - 1.259 1.240 1.259 - - 0 - 0.00%
2020-09-10 0 1.360 1.340 1.360 - - 0 0 - 1.259 1.240 1.259 - - 0 - 0.00%
2020-09-09 0 1.360 1.360 1.480 1.340 1.350 320,000 431,460 1.3483 1.259 1.259 1.370 1.240 1.249 345,787 1.2478 0.00%
2020-09-08 0 1.360 1.200 1.360 - - 0 0 - 1.259 1.111 1.259 - - 0 - 0.00%
2020-09-07 0 1.360 1.220 1.360 - - 0 0 - 1.259 1.129 1.259 - - 0 - 0.00%
2020-09-04 0 1.360 1.280 1.400 1.350 1.360 200,000 271,880 1.3594 1.259 1.185 1.296 1.249 1.259 216,117 1.2580 0.00%
2020-09-03 0 1.360 1.300 1.360 1.300 1.360 92,000 119,820 1.3024 1.259 1.203 1.259 1.203 1.259 99,414 1.2053 3.82%
2020-09-02 0 1.310 1.300 1.400 - - 0 0 - 1.212 1.203 1.296 - - 0 - 0.00%
2020-09-01 0 1.310 1.300 1.350 1.310 1.350 104,250 140,545 1.3482 1.212 1.203 1.249 1.212 1.249 112,651 1.2476 -3.68%
2020-08-31 0 1.360 1.300 1.390 1.360 1.360 100,000 136,000 1.3600 1.259 1.203 1.286 1.259 1.259 108,058 1.2586 -2.86%
2020-08-28 0 1.400 1.340 1.400 1.390 1.400 20,000 27,880 1.3940 1.296 1.240 1.296 1.286 1.296 21,612 1.2900 4.48%
2020-08-27 0 1.340 1.340 1.360 1.300 1.360 352,000 473,800 1.3460 1.240 1.240 1.259 1.203 1.259 380,366 1.2456 -1.47%
2020-08-26 0 1.360 1.360 1.380 1.360 1.390 59,500 82,065 1.3792 1.259 1.259 1.277 1.259 1.286 64,295 1.2764 1.49%
2020-08-25 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-08-24 0 1.340 1.340 1.390 1.300 1.300 50,000 65,000 1.3000 1.240 1.240 1.286 1.203 1.203 54,029 1.2031 0.00%
2020-08-21 0 1.340 1.340 1.350 1.340 1.340 16,000 21,440 1.3400 1.240 1.240 1.249 1.240 1.240 17,289 1.2401 0.75%
2020-08-20 0 1.330 1.330 1.350 1.330 1.330 6,000 7,980 1.3300 1.231 1.231 1.249 1.231 1.231 6,484 1.2308 -1.48%
2020-08-19 0 1.350 1.150 1.380 1.350 1.350 200,000 270,000 1.3500 1.249 1.064 1.277 1.249 1.249 216,117 1.2493 0.00%
2020-08-18 0 1.350 1.060 1.400 - - 200,000 270,000 1.3500 1.249 0.981 1.296 - - 216,117 1.2493 0.00%
2020-08-17 0 1.350 1.350 1.400 1.350 1.350 146,375 197,595 1.3499 1.249 1.249 1.296 1.249 1.249 158,171 1.2493 0.00%
2020-08-14 0 1.350 1.210 1.350 1.350 1.360 208,000 280,880 1.3504 1.249 1.120 1.249 1.249 1.259 224,762 1.2497 0.00%
2020-08-13 0 1.350 1.350 1.360 1.350 1.360 206,500 280,660 1.3591 1.249 1.249 1.259 1.249 1.259 223,141 1.2578 -0.74%
2020-08-12 0 1.360 1.360 1.420 - - 0 0 - 1.259 1.259 1.314 - - 0 - 0.00%
2020-08-11 0 1.360 1.360 1.420 1.360 1.410 144,109 197,821 1.3727 1.259 1.259 1.314 1.259 1.305 155,722 1.2703 0.00%
2020-08-10 0 1.360 1.360 1.430 1.360 1.370 166,000 225,820 1.3604 1.259 1.259 1.323 1.259 1.268 179,377 1.2589 -1.45%
2020-08-07 0 1.380 1.350 1.380 1.380 1.390 202,000 278,780 1.3801 1.277 1.249 1.277 1.277 1.286 218,278 1.2772 0.00%
2020-08-06 0 1.380 1.380 1.430 1.380 1.380 72,000 99,360 1.3800 1.277 1.277 1.323 1.277 1.277 77,802 1.2771 -2.82%
2020-08-05 0 1.420 1.360 1.430 1.360 1.420 1,006,000 1,376,280 1.3681 1.314 1.259 1.323 1.259 1.314 1,087,068 1.2660 0.00%
2020-08-04 0 1.420 1.380 1.420 1.380 1.450 42,000 59,360 1.4133 1.314 1.277 1.314 1.277 1.342 45,385 1.3079 3.65%
2020-08-03 0 1.370 1.320 1.380 1.280 1.380 388,000 518,900 1.3374 1.268 1.222 1.277 1.185 1.277 419,267 1.2376 -0.72%
2020-07-31 0 1.380 1.330 1.380 1.330 1.380 326,000 449,680 1.3794 1.277 1.231 1.277 1.231 1.277 352,271 1.2765 0.00%
2020-07-30 0 1.380 1.330 1.380 1.390 1.490 535,000 749,450 1.4008 1.277 1.231 1.277 1.286 1.379 578,113 1.2964 0.00%
2020-07-29 0 1.380 1.200 1.380 1.430 1.450 302,000 421,900 1.3970 1.277 1.111 1.277 1.323 1.342 326,336 1.2928 2.22%
2020-07-28 0 1.350 1.350 1.400 1.350 1.350 24,500 33,025 1.3480 1.249 1.249 1.296 1.249 1.249 26,474 1.2474 -1.46%
2020-07-27 0 1.370 1.200 1.450 - - 0 0 - 1.268 1.111 1.342 - - 0 - 0.00%
2020-07-24 0 1.370 1.370 1.440 1.350 1.370 103,625 141,461 1.3651 1.268 1.268 1.333 1.249 1.268 111,976 1.2633 0.00%
2020-07-23 0 1.370 1.350 1.370 - - 2,000 2,740 1.3700 1.268 1.249 1.268 - - 2,161 1.2678 0.00%
2020-07-22 0 1.370 1.370 1.420 1.350 1.350 46,000 62,100 1.3500 1.268 1.268 1.314 1.249 1.249 49,707 1.2493 -3.52%
2020-07-21 0 1.420 1.200 1.420 - - 20,000 28,600 1.4300 1.314 1.111 1.314 - - 21,612 1.3234 -0.70%
2020-07-20 0 1.430 1.250 1.430 - - 0 0 - 1.323 1.157 1.323 - - 0 - -0.69%
2020-07-17 0 1.440 1.200 1.440 - - 0 0 - 1.333 1.111 1.333 - - 0 - 0.00%
2020-07-16 0 1.440 1.200 1.440 - - 0 0 - 1.333 1.111 1.333 - - 0 - -0.69%
2020-07-15 0 1.450 1.450 1.460 1.410 1.510 320,000 458,160 1.4318 1.342 1.342 1.351 1.305 1.397 345,787 1.3250 2.11%
2020-07-14 0 1.420 1.250 1.450 - - 0 0 - 1.314 1.157 1.342 - - 0 - 0.00%
2020-07-13 0 1.420 1.250 1.420 1.420 1.430 102,000 144,860 1.4202 1.314 1.157 1.314 1.314 1.323 110,220 1.3143 -0.70%
2020-07-10 0 1.430 1.430 1.460 1.430 1.460 290,000 420,480 1.4499 1.323 1.323 1.351 1.323 1.351 313,369 1.3418 -1.38%
2020-07-09 0 1.450 1.350 1.450 - - 0 0 - 1.342 1.249 1.342 - - 0 - -0.68%
2020-07-08 0 1.460 1.410 1.480 1.460 1.510 104,000 152,020 1.4617 1.351 1.305 1.370 1.351 1.397 112,381 1.3527 -0.68%
2020-07-07 0 1.470 1.410 1.540 1.470 1.470 80,000 117,600 1.4700 1.360 1.305 1.425 1.360 1.360 86,447 1.3604 -3.92%
2020-07-06 0 1.530 1.480 1.530 1.470 1.540 23,954 36,337 1.5169 1.416 1.370 1.416 1.360 1.425 25,884 1.4038 1.32%
2020-07-03 0 1.510 1.480 1.510 1.500 1.520 39,375 59,137 1.5019 1.397 1.370 1.397 1.388 1.407 42,548 1.3899 3.42%
2020-07-02 0 1.460 1.460 1.500 1.460 1.540 25,750 37,685 1.4635 1.351 1.351 1.388 1.351 1.425 27,825 1.3544 0.69%
2020-06-30 0 1.450 1.450 1.470 1.450 1.480 67,250 99,395 1.4780 1.342 1.342 1.360 1.342 1.370 72,669 1.3678 -3.33%
2020-06-29 0 1.500 1.470 1.540 1.490 1.500 204,123 304,819 1.4933 1.388 1.360 1.425 1.379 1.388 220,572 1.3819 2.74%
2020-06-26 0 1.460 1.410 1.470 - - 3,000 4,310 1.4367 1.351 1.305 1.360 - - 3,242 1.3295 0.00%
2020-06-24 0 1.460 1.460 1.500 1.400 1.540 196,000 287,760 1.4682 1.351 1.351 1.388 1.296 1.425 211,795 1.3587 -5.81%
2020-06-23 0 1.550 1.500 1.550 1.500 1.590 33,250 52,145 1.5683 1.434 1.388 1.434 1.388 1.471 35,929 1.4513 -1.27%
2020-06-22 0 1.570 1.500 1.570 - - 0 0 - 1.453 1.388 1.453 - - 0 - 0.00%
2020-06-19 0 1.570 1.520 1.570 1.460 1.700 1,964,000 3,036,180 1.5459 1.453 1.407 1.453 1.351 1.573 2,122,268 1.4306 10.56%
2020-06-18 1 - - - - - 0 0 - 1.314 - - - - 0 - 0.00%
2020-06-17 0 1.420 1.400 1.420 1.420 1.420 76,000 107,920 1.4200 1.314 1.296 1.314 1.314 1.314 82,124 1.3141 1.43%
2020-06-16 0 1.400 1.400 1.410 1.390 1.420 1,116,000 1,571,360 1.4080 1.296 1.296 1.305 1.286 1.314 1,205,932 1.3030 0.00%
2020-06-15 0 1.400 1.310 1.400 1.400 1.410 612,000 856,900 1.4002 1.296 1.212 1.296 1.296 1.305 661,318 1.2957 0.00%
2020-06-12 0 1.400 1.380 1.400 1.380 1.400 604,000 844,720 1.3985 1.296 1.277 1.296 1.277 1.296 652,673 1.2942 0.00%
2020-06-11 0 1.400 1.390 1.400 1.400 1.400 300,000 420,000 1.4000 1.296 1.286 1.296 1.296 1.296 324,175 1.2956 0.72%
2020-06-10 0 1.390 1.390 1.420 1.380 1.440 318,882 441,343 1.3840 1.286 1.286 1.314 1.277 1.333 344,579 1.2808 0.00%
2020-06-09 0 1.390 1.380 1.400 1.380 1.390 650,500 902,795 1.3878 1.286 1.277 1.296 1.277 1.286 702,920 1.2843 1.46%
2020-06-08 0 1.370 1.370 1.380 1.370 1.380 224,500 309,565 1.3789 1.268 1.268 1.277 1.268 1.277 242,591 1.2761 -1.44%
2020-06-05 0 1.390 1.380 1.390 1.390 1.430 304,250 422,055 1.3872 1.286 1.277 1.286 1.286 1.323 328,768 1.2837 0.72%
2020-06-04 0 1.380 1.280 1.400 1.380 1.400 304,000 421,600 1.3868 1.277 1.185 1.296 1.277 1.296 328,498 1.2834 -1.43%
2020-06-03 0 1.400 1.400 1.430 1.400 1.430 192,000 268,860 1.4003 1.296 1.296 1.323 1.296 1.323 207,472 1.2959 0.72%
2020-06-02 0 1.390 1.390 1.400 1.320 1.390 651,500 879,265 1.3496 1.286 1.286 1.296 1.222 1.286 704,001 1.2490 5.30%
2020-06-01 0 1.320 1.320 1.330 1.050 1.340 410,125 532,230 1.2977 1.222 1.222 1.231 0.972 1.240 443,175 1.2009 4.76%
2020-05-29 0 1.260 1.250 1.310 1.240 1.330 395,250 520,605 1.3172 1.166 1.157 1.212 1.148 1.231 427,101 1.2189 -8.70%
2020-05-28 0 1.380 1.330 1.380 - - 0 0 - 1.277 1.231 1.277 - - 0 - 0.00%
2020-05-27 0 1.380 1.380 1.400 1.330 1.330 2,000 2,660 1.3300 1.277 1.277 1.296 1.231 1.231 2,161 1.2308 0.73%
2020-05-26 0 1.370 1.370 1.420 1.260 1.420 271,250 372,192 1.3721 1.268 1.268 1.314 1.166 1.314 293,109 1.2698 -0.72%
2020-05-25 0 1.380 1.370 1.380 1.370 1.380 94,000 129,400 1.3766 1.277 1.268 1.277 1.268 1.277 101,575 1.2739 -0.72%
2020-05-22 0 1.390 1.370 1.390 - - 0 0 - 1.286 1.268 1.286 - - 0 - 0.00%
2020-05-21 0 1.390 1.390 1.440 1.390 1.440 614,000 855,500 1.3933 1.286 1.286 1.333 1.286 1.333 663,479 1.2894 -0.71%
2020-05-20 0 1.400 1.390 1.400 1.400 1.440 200,000 280,340 1.4017 1.296 1.286 1.296 1.296 1.333 216,117 1.2972 -1.41%
2020-05-19 0 1.420 1.420 1.440 1.410 1.460 1,046,750 1,490,245 1.4237 1.314 1.314 1.333 1.305 1.351 1,131,102 1.3175 -0.70%
2020-05-18 0 1.430 1.430 1.440 1.390 1.430 642,875 897,370 1.3959 1.323 1.323 1.333 1.286 1.323 694,681 1.2918 2.14%
2020-05-15 0 1.400 1.390 1.400 - - 0 0 - 1.296 1.286 1.296 - - 0 - 0.00%
2020-05-14 0 1.400 1.380 1.400 1.380 1.400 66,000 91,320 1.3836 1.296 1.277 1.296 1.277 1.296 71,319 1.2805 0.00%
2020-05-13 0 1.400 1.390 1.400 - - 311 422 1.3569 1.296 1.286 1.296 - - 336 1.2557 -2.10%
2020-05-12 0 1.430 1.420 1.430 - - 0 0 - 1.323 1.314 1.323 - - 0 - -0.69%
2020-05-11 0 1.440 1.410 1.440 1.380 1.440 195,250 273,452 1.4005 1.333 1.305 1.333 1.277 1.333 210,984 1.2961 2.86%
2020-05-08 0 1.400 1.400 1.420 1.400 1.440 456,000 638,860 1.4010 1.296 1.296 1.314 1.296 1.333 492,746 1.2965 -3.45%
2020-05-07 0 1.450 1.410 1.460 1.400 1.470 558,000 782,040 1.4015 1.342 1.305 1.351 1.296 1.360 602,966 1.2970 -1.36%
2020-05-06 0 1.470 1.400 1.470 1.390 1.470 237,375 335,343 1.4127 1.360 1.296 1.360 1.286 1.360 256,504 1.3074 5.00%
2020-05-05 0 1.400 1.400 1.460 1.390 1.470 98,000 136,820 1.3961 1.296 1.296 1.351 1.286 1.360 105,897 1.2920 -4.76%
2020-05-04 0 1.470 1.450 1.470 1.400 1.480 180,000 254,200 1.4122 1.360 1.342 1.360 1.296 1.370 194,505 1.3069 1.38%
2020-04-29 0 1.450 1.410 1.450 1.390 1.450 190,000 268,760 1.4145 1.342 1.305 1.342 1.286 1.342 205,311 1.3090 -0.68%
2020-04-28 0 1.460 1.420 1.460 1.400 1.460 294,576 417,845 1.4185 1.351 1.314 1.351 1.296 1.351 318,314 1.3127 0.69%
2020-04-27 0 1.450 1.400 1.450 - - 0 0 - 1.342 1.296 1.342 - - 0 - 0.00%
2020-04-24 0 1.450 1.400 1.450 1.350 1.510 523,000 753,910 1.4415 1.342 1.296 1.342 1.249 1.397 565,146 1.3340 3.57%
2020-04-23 0 1.400 1.350 1.400 1.400 1.450 231,500 327,980 1.4168 1.296 1.249 1.296 1.296 1.342 250,155 1.3111 3.70%
2020-04-22 0 1.350 1.300 1.350 1.250 1.400 224,609 297,854 1.3261 1.249 1.203 1.249 1.157 1.296 242,709 1.2272 5.47%
2020-04-21 0 1.280 1.230 1.280 - - 0 0 - 1.185 1.138 1.185 - - 0 - -3.03%
2020-04-20 0 1.320 1.260 1.320 1.300 1.320 54,000 71,240 1.3193 1.222 1.166 1.222 1.203 1.222 58,352 1.2209 2.33%
2020-04-17 0 1.290 1.260 1.300 - - 0 0 - 1.194 1.166 1.203 - - 0 - 0.00%
2020-04-16 0 1.290 1.250 1.300 1.250 1.290 271,875 350,170 1.2880 1.194 1.157 1.203 1.157 1.194 293,784 1.1919 -0.77%
2020-04-15 0 1.300 1.250 1.300 1.250 1.300 67,435 86,970 1.2897 1.203 1.157 1.203 1.157 1.203 72,869 1.1935 0.00%
2020-04-14 0 1.300 1.280 1.300 1.260 1.320 134,000 173,620 1.2957 1.203 1.185 1.203 1.166 1.222 144,798 1.1990 4.00%
2020-04-09 0 1.250 1.250 1.270 1.250 1.270 102,500 128,090 1.2497 1.157 1.157 1.175 1.157 1.175 110,760 1.1565 0.00%
2020-04-08 0 1.250 1.240 1.250 1.200 1.260 2,564,000 3,173,760 1.2378 1.157 1.148 1.157 1.111 1.166 2,770,618 1.1455 4.17%
2020-04-07 0 1.200 1.160 1.200 1.160 1.200 37,250 43,932 1.1794 1.111 1.073 1.111 1.073 1.111 40,252 1.0914 4.35%
2020-04-06 0 1.150 1.150 1.160 1.100 1.150 1,129,000 1,286,530 1.1395 1.064 1.064 1.073 1.018 1.064 1,219,980 1.0546 4.55%
2020-04-03 0 1.100 1.100 1.200 1.100 1.100 73,250 80,512 1.0991 1.018 1.018 1.111 1.018 1.018 79,153 1.0172 -1.79%
2020-04-02 0 1.120 1.120 1.280 - - 22,000 24,640 1.1200 1.036 1.036 1.185 - - 23,773 1.0365 0.00%
2020-04-01 0 1.120 1.120 1.300 - - 0 0 - 1.036 1.036 1.203 - - 0 - 0.00%
2020-03-31 0 1.120 1.120 1.200 1.120 1.130 54,000 60,780 1.1256 1.036 1.036 1.111 1.036 1.046 58,352 1.0416 0.00%
2020-03-30 0 1.120 1.070 1.280 1.120 1.120 34,000 38,080 1.1200 1.036 0.990 1.185 1.036 1.036 36,740 1.0365 1.82%
2020-03-27 0 1.100 1.100 1.300 - - 0 0 - 1.018 1.018 1.203 - - 0 - 0.00%
2020-03-26 0 1.100 1.100 1.120 1.100 1.110 61,500 67,745 1.1015 1.018 1.018 1.036 1.018 1.027 66,456 1.0194 -1.79%
2020-03-25 0 1.120 1.120 1.200 1.120 1.120 16,000 17,920 1.1200 1.036 1.036 1.111 1.036 1.036 17,289 1.0365 1.82%
2020-03-24 0 1.100 1.050 1.150 1.100 1.100 20,000 22,000 1.1000 1.018 0.972 1.064 1.018 1.018 21,612 1.0180 0.92%
2020-03-23 0 1.090 0.910 1.090 1.090 1.100 58,400 64,141 1.0983 1.009 0.842 1.009 1.009 1.018 63,106 1.0164 -0.91%
2020-03-20 0 1.100 1.000 1.140 1.100 1.100 94,000 103,400 1.1000 1.018 0.925 1.055 1.018 1.018 101,575 1.0180 -4.35%
2020-03-19 0 1.150 1.000 1.150 - - 50,000 57,500 1.1500 1.064 0.925 1.064 - - 54,029 1.0642 0.00%
2020-03-18 0 1.150 0.900 1.170 1.150 1.170 54,000 62,180 1.1515 1.064 0.833 1.083 1.064 1.083 58,352 1.0656 0.00%
2020-03-17 0 1.150 1.150 1.160 1.100 1.160 40,000 44,420 1.1105 1.064 1.064 1.073 1.018 1.073 43,223 1.0277 0.00%
2020-03-16 0 1.150 1.020 1.150 1.150 1.160 24,000 27,820 1.1592 1.064 0.944 1.064 1.064 1.073 25,934 1.0727 -0.86%
2020-03-13 0 1.160 1.150 1.170 1.150 1.170 191,747 220,247 1.1486 1.073 1.064 1.083 1.064 1.083 207,199 1.0630 -0.85%
2020-03-12 0 1.170 1.170 1.180 1.170 1.170 76,500 89,490 1.1698 1.083 1.083 1.092 1.083 1.083 82,665 1.0826 -0.85%
2020-03-11 0 1.180 1.170 1.180 - - 0 0 - 1.092 1.083 1.092 - - 0 - -1.67%
2020-03-10 0 1.200 1.170 1.200 1.170 1.200 71,250 83,845 1.1768 1.111 1.083 1.111 1.083 1.111 76,992 1.0890 0.84%
2020-03-09 0 1.190 1.140 1.250 - - 0 0 - 1.101 1.055 1.157 - - 0 - 0.00%
2020-03-06 0 1.190 1.160 1.190 1.160 1.160 50,000 58,000 1.1600 1.101 1.073 1.101 1.073 1.073 54,029 1.0735 0.00%
2020-03-05 0 1.190 1.180 1.250 1.170 1.190 24,000 28,620 1.1925 1.101 1.092 1.157 1.083 1.101 25,934 1.1036 1.71%
2020-03-04 0 1.170 1.160 1.200 - - 0 0 - 1.083 1.073 1.111 - - 0 - 0.00%
2020-03-03 0 1.170 1.170 1.220 1.160 1.160 152,000 176,460 1.1609 1.083 1.083 1.129 1.073 1.073 164,249 1.0743 -0.85%
2020-03-02 0 1.180 1.160 1.250 1.180 1.180 800,000 944,000 1.1800 1.092 1.073 1.157 1.092 1.092 864,467 1.0920 1.72%
2020-02-28 0 1.160 1.160 1.200 1.050 1.160 202,000 228,440 1.1309 1.073 1.073 1.111 0.972 1.073 218,278 1.0466 -3.33%
2020-02-27 0 1.200 1.200 1.250 1.180 1.190 32,000 37,920 1.1850 1.111 1.111 1.157 1.092 1.101 34,579 1.0966 -0.83%
2020-02-26 0 1.210 1.210 1.230 1.180 1.250 1,094,000 1,294,520 1.1833 1.120 1.120 1.138 1.092 1.157 1,182,159 1.0950 1.68%
2020-02-25 0 1.190 1.160 1.190 - - 0 0 - 1.101 1.073 1.101 - - 0 - 0.00%
2020-02-24 0 1.190 1.180 1.240 1.190 1.200 130,000 155,900 1.1992 1.101 1.092 1.148 1.101 1.111 140,476 1.1098 -0.83%
2020-02-21 0 1.200 1.180 1.200 1.180 1.200 152,000 179,540 1.1812 1.111 1.092 1.111 1.092 1.111 164,249 1.0931 0.84%
2020-02-20 0 1.190 1.190 1.210 1.190 1.190 12,000 14,400 1.2000 1.101 1.101 1.120 1.101 1.101 12,967 1.1105 -1.65%
2020-02-19 0 1.210 1.210 1.260 - - 0 0 - 1.120 1.120 1.166 - - 0 - 0.00%
2020-02-18 0 1.210 1.200 1.210 1.200 1.210 518,000 621,680 1.2002 1.120 1.111 1.120 1.111 1.120 559,743 1.1107 0.00%
2020-02-17 0 1.210 1.200 1.260 1.200 1.210 165,750 198,885 1.1999 1.120 1.111 1.166 1.111 1.120 179,107 1.1104 0.83%
2020-02-14 0 1.200 1.200 1.210 1.200 1.240 492,000 590,500 1.2002 1.111 1.111 1.120 1.111 1.148 531,648 1.1107 0.00%
2020-02-13 0 1.200 1.200 1.240 1.200 1.200 950,000 1,140,000 1.2000 1.111 1.111 1.148 1.111 1.111 1,026,555 1.1105 -2.44%
2020-02-12 0 1.230 1.230 1.240 1.160 1.170 56,000 65,460 1.1689 1.138 1.138 1.148 1.073 1.083 60,513 1.0818 2.50%
2020-02-11 0 1.200 1.180 1.200 1.180 1.200 56,000 66,160 1.1814 1.111 1.092 1.111 1.092 1.111 60,513 1.0933 0.00%
2020-02-10 0 1.200 1.200 1.220 1.190 1.200 40,000 47,800 1.1950 1.111 1.111 1.129 1.101 1.111 43,223 1.1059 0.00%
2020-02-07 0 1.200 1.200 1.260 - - 1,750 2,047 1.1697 1.111 1.111 1.166 - - 1,891 1.0825 0.00%
2020-02-06 0 1.200 1.200 1.210 1.200 1.210 212,000 254,600 1.2009 1.111 1.111 1.120 1.111 1.120 229,084 1.1114 0.00%
2020-02-05 0 1.200 1.160 1.240 1.200 1.220 40,000 48,640 1.2160 1.111 1.073 1.148 1.111 1.129 43,223 1.1253 -2.44%
2020-02-04 0 1.230 1.210 1.230 1.210 1.230 20,750 25,205 1.2147 1.138 1.120 1.138 1.120 1.138 22,422 1.1241 -3.15%
2020-02-03 0 1.270 1.210 1.270 1.200 1.290 1,277,250 1,555,870 1.2181 1.175 1.120 1.175 1.111 1.194 1,380,176 1.1273 0.79%
2020-01-31 0 1.260 1.220 1.260 - - 500 595 1.1900 1.166 1.129 1.166 - - 540 1.1013 -0.79%
2020-01-30 0 1.270 1.220 1.280 1.210 1.270 22,500 27,515 1.2229 1.175 1.129 1.185 1.120 1.175 24,313 1.1317 0.79%
2020-01-29 0 1.260 1.210 1.300 - - 0 0 - 1.166 1.120 1.203 - - 0 - 0.00%
2020-01-24 0 1.260 1.260 1.300 1.250 1.250 50,000 62,500 1.2500 1.166 1.166 1.203 1.157 1.157 54,029 1.1568 2.44%
2020-01-23 0 1.230 1.230 1.250 1.230 1.230 130,000 159,900 1.2300 1.138 1.138 1.157 1.138 1.138 140,476 1.1383 -1.60%
2020-01-22 0 1.250 1.250 1.330 1.240 1.290 210,000 262,740 1.2511 1.157 1.157 1.231 1.148 1.194 226,923 1.1578 0.00%
2020-01-21 0 1.250 1.230 1.260 1.230 1.260 73,054,000 87,667,400 1.2000 1.157 1.138 1.166 1.138 1.166 78,941,010 1.1105 1.63%
2020-01-20 0 1.230 1.230 1.250 1.200 1.230 1,314,000 1,580,160 1.2026 1.138 1.138 1.157 1.111 1.138 1,419,888 1.1129 0.00%
2020-01-17 0 1.230 1.230 1.250 1.200 1.250 28,872,250 34,659,980 1.2005 1.138 1.138 1.157 1.111 1.157 31,198,902 1.1109 0.00%
2020-01-16 0 1.230 1.230 1.250 1.200 1.240 506,000 616,340 1.2181 1.138 1.138 1.157 1.111 1.148 546,776 1.1272 0.00%
2020-01-15 0 1.230 1.230 1.240 1.230 1.230 34,000 41,820 1.2300 1.138 1.138 1.148 1.138 1.138 36,740 1.1383 0.00%
2020-01-14 0 1.230 1.190 1.230 1.170 1.250 274,000 324,800 1.1854 1.138 1.101 1.138 1.083 1.157 296,080 1.0970 5.13%
2020-01-13 0 1.170 1.170 1.200 1.160 1.180 332,000 388,840 1.1712 1.083 1.083 1.111 1.073 1.092 358,754 1.0839 -0.85%
2020-01-10 0 1.180 1.180 1.210 1.130 1.130 6,000 6,780 1.1300 1.092 1.092 1.120 1.046 1.046 6,484 1.0457 0.00%
2020-01-09 0 1.180 1.180 1.240 1.170 1.170 2,000 2,340 1.1700 1.092 1.092 1.148 1.083 1.083 2,161 1.0827 0.00%
2020-01-08 0 1.180 1.150 1.250 - - 0 0 - 1.092 1.064 1.157 - - 0 - 0.00%
2020-01-07 0 1.180 1.180 1.210 1.130 1.140 21,125 23,888 1.1308 1.092 1.092 1.120 1.046 1.055 22,827 1.0465 0.00%
2020-01-06 0 1.180 1.180 1.200 - - 0 0 - 1.092 1.092 1.111 - - 0 - 0.00%
2020-01-03 0 1.180 1.150 1.240 1.180 1.180 40,000 47,200 1.1800 1.092 1.064 1.148 1.092 1.092 43,223 1.0920 0.00%
2020-01-02 0 1.180 1.180 1.200 - - 0 0 - 1.092 1.092 1.111 - - 0 - 0.00%
2019-12-31 0 1.180 1.180 1.200 1.150 1.170 70,250 80,920 1.1519 1.092 1.092 1.111 1.064 1.083 75,911 1.0660 2.61%
2019-12-30 0 1.150 1.150 1.230 1.140 1.210 2,268,000 2,713,920 1.1966 1.064 1.064 1.138 1.055 1.120 2,450,765 1.1074 -4.17%
2019-12-27 0 1.200 1.200 1.240 1.200 1.250 3,326,000 3,995,100 1.2012 1.111 1.111 1.148 1.111 1.157 3,594,024 1.1116 0.00%
2019-12-24 0 1.200 1.200 1.280 1.200 1.200 914,250 1,097,087 1.2000 1.111 1.111 1.185 1.111 1.111 987,924 1.1105 0.00%
2019-12-23 0 1.200 1.200 1.250 1.200 1.200 12,000 14,400 1.2000 1.111 1.111 1.157 1.111 1.111 12,967 1.1105 0.84%
2019-12-20 0 1.190 1.190 1.280 - - 0 0 - 1.101 1.101 1.185 - - 0 - 0.00%
2019-12-19 0 1.190 1.190 1.270 1.190 1.190 3,250 3,830 1.1785 1.101 1.101 1.175 1.101 1.101 3,512 1.0906 0.85%
2019-12-18 0 1.180 1.170 1.200 - - 0 0 - 1.092 1.083 1.111 - - 0 - 0.00%
2019-12-17 0 1.180 1.140 1.250 - - 0 0 - 1.092 1.055 1.157 - - 0 - 0.00%
2019-12-16 0 1.180 1.160 1.250 - - 0 0 - 1.092 1.073 1.157 - - 0 - 0.00%
2019-12-13 0 1.180 1.180 1.250 - - 0 0 - 1.092 1.092 1.157 - - 0 - 0.85%
2019-12-12 0 1.170 1.170 1.280 1.150 1.340 4,000 4,980 1.2450 1.083 1.083 1.185 1.064 1.240 4,322 1.1522 -2.50%
2019-12-11 0 1.200 1.200 1.320 - - 0 0 - 1.111 1.111 1.222 - - 0 - 0.84%
2019-12-10 0 1.190 1.190 1.270 1.190 1.190 4,250 5,050 1.1882 1.101 1.101 1.175 1.101 1.101 4,592 1.0996 0.85%
2019-12-09 0 1.180 1.170 1.250 1.100 1.180 170,000 194,800 1.1459 1.092 1.083 1.157 1.018 1.092 183,699 1.0604 -0.84%
2019-12-06 0 1.190 1.190 1.220 1.180 1.180 42,000 49,560 1.1800 1.101 1.101 1.129 1.092 1.092 45,385 1.0920 0.85%
2019-12-05 0 1.180 1.170 1.180 1.180 1.190 94,000 110,980 1.1806 1.092 1.083 1.092 1.092 1.101 101,575 1.0926 -1.67%
2019-12-04 0 1.200 1.200 1.210 - - 0 0 - 1.111 1.111 1.120 - - 0 - 0.00%
2019-12-03 0 1.200 1.180 1.210 - - 0 0 - 1.111 1.092 1.120 - - 0 - 0.00%
2019-12-02 0 1.200 1.200 1.210 1.200 1.210 5,132,000 6,208,400 1.2097 1.111 1.111 1.120 1.111 1.120 5,545,559 1.1195 0.00%
2019-11-29 0 1.200 1.200 1.220 1.200 1.200 166,000 199,200 1.2000 1.111 1.111 1.129 1.111 1.111 179,377 1.1105 -1.64%
2019-11-28 0 1.220 1.210 1.220 1.220 1.230 980,000 1,199,400 1.2239 1.129 1.120 1.129 1.129 1.138 1,058,973 1.1326 0.00%
2019-11-27 0 1.220 1.220 1.260 - - 0 0 - 1.129 1.129 1.166 - - 0 - 1.67%
2019-11-26 0 1.200 1.200 1.260 1.200 1.200 1,900,000 2,280,000 1.2000 1.111 1.111 1.166 1.111 1.111 2,053,110 1.1105 0.00%
2019-11-25 0 1.200 1.180 1.250 - - 0 0 - 1.111 1.092 1.157 - - 0 - 0.00%
2019-11-22 0 1.200 1.180 1.260 - - 0 0 - 1.111 1.092 1.166 - - 0 - 0.00%
2019-11-21 0 1.200 1.200 1.260 1.170 1.190 104,000 122,660 1.1794 1.111 1.111 1.166 1.083 1.101 112,381 1.0915 0.00%
2019-11-20 0 1.200 1.200 1.260 1.180 1.200 22,859 27,347 1.1963 1.111 1.111 1.166 1.092 1.111 24,701 1.1071 0.00%
2019-11-19 0 1.200 1.190 1.200 1.200 1.200 18,000 21,600 1.2000 1.111 1.101 1.111 1.111 1.111 19,451 1.1105 0.00%
2019-11-18 0 1.200 1.190 1.200 1.190 1.200 80,000 95,520 1.1940 1.111 1.101 1.111 1.101 1.111 86,447 1.1050 0.00%
2019-11-15 0 1.200 1.200 1.250 1.200 1.200 8,000 9,600 1.2000 1.111 1.111 1.157 1.111 1.111 8,645 1.1105 0.00%
2019-11-14 0 1.200 1.200 1.210 1.200 1.210 122,000 146,420 1.2002 1.111 1.111 1.120 1.111 1.120 131,831 1.1107 -1.64%
2019-11-13 0 1.220 1.210 1.250 1.220 1.220 60,000 73,200 1.2200 1.129 1.120 1.157 1.129 1.129 64,835 1.1290 0.83%
2019-11-12 0 1.210 1.210 1.250 1.210 1.220 121,875 147,672 1.2117 1.120 1.120 1.157 1.120 1.129 131,696 1.1213 0.00%
2019-11-11 0 1.210 1.200 1.210 1.200 1.210 296,000 356,260 1.2036 1.120 1.111 1.120 1.111 1.120 319,853 1.1138 0.00%
2019-11-08 0 1.210 1.210 1.340 1.200 1.200 10,000 12,000 1.2000 1.120 1.120 1.240 1.111 1.111 10,806 1.1105 0.00%
2019-11-07 0 1.210 1.210 1.320 - - 0 0 - 1.120 1.120 1.222 - - 0 - 0.00%
2019-11-06 0 1.210 1.210 1.300 - - 0 0 - 1.120 1.120 1.203 - - 0 - 0.00%
2019-11-05 0 1.210 1.210 1.260 1.200 1.200 16,875 20,223 1.1984 1.120 1.120 1.166 1.111 1.111 18,235 1.1090 0.00%
2019-11-04 0 1.210 1.210 1.310 - - 0 0 - 1.120 1.120 1.212 - - 0 - 0.00%
2019-11-01 0 1.210 1.210 1.300 1.210 1.210 10,000 12,100 1.2100 1.120 1.120 1.203 1.120 1.120 10,806 1.1198 -0.82%
2019-10-31 0 1.220 1.210 1.290 - - 0 0 - 1.129 1.120 1.194 - - 0 - 0.00%
2019-10-30 0 1.220 1.210 1.230 - - 0 0 - 1.129 1.120 1.138 - - 0 - 0.00%
2019-10-29 0 1.220 1.220 1.300 1.220 1.220 2,250 2,735 1.2156 1.129 1.129 1.203 1.129 1.129 2,431 1.1249 1.67%
2019-10-28 0 1.200 1.180 1.220 1.200 1.220 280,000 340,200 1.2150 1.111 1.092 1.129 1.111 1.129 302,564 1.1244 -1.64%
2019-10-25 0 1.220 1.220 1.250 1.220 1.220 10,000 12,200 1.2200 1.129 1.129 1.157 1.129 1.129 10,806 1.1290 0.83%
2019-10-24 0 1.210 1.210 1.260 1.200 1.220 110,000 133,460 1.2133 1.120 1.120 1.166 1.111 1.129 118,864 1.1228 -0.82%
2019-10-23 0 1.220 1.210 1.290 - - 0 0 - 1.129 1.120 1.194 - - 0 - 0.00%
2019-10-22 0 1.220 1.220 1.240 1.220 1.220 462,000 563,640 1.2200 1.129 1.129 1.148 1.129 1.129 499,230 1.1290 -2.40%
2019-10-21 0 1.250 1.220 1.250 - - 0 0 - 1.157 1.129 1.157 - - 0 - -1.57%
2019-10-18 0 1.270 1.260 1.290 1.210 1.290 145,250 180,042 1.2395 1.175 1.166 1.194 1.120 1.194 156,955 1.1471 4.10%
2019-10-17 0 1.220 1.220 1.240 1.200 1.220 312,000 375,740 1.2043 1.129 1.129 1.148 1.111 1.129 337,142 1.1145 0.00%
2019-10-16 0 1.220 1.220 1.250 1.220 1.220 200,000 244,000 1.2200 1.129 1.129 1.157 1.129 1.129 216,117 1.1290 -1.61%
2019-10-15 0 1.240 1.210 1.240 1.200 1.250 30,000 37,000 1.2333 1.148 1.120 1.148 1.111 1.157 32,418 1.1414 1.64%
2019-10-14 0 1.220 1.220 1.230 1.200 1.220 3,606,875 4,330,961 1.2008 1.129 1.129 1.138 1.111 1.129 3,897,533 1.1112 -2.40%
2019-10-11 0 1.250 1.230 1.250 1.230 1.270 1,230,000 1,513,700 1.2307 1.157 1.138 1.157 1.138 1.175 1,329,119 1.1389 -0.79%
2019-10-10 0 1.260 1.220 1.260 1.190 1.260 610,000 731,380 1.1990 1.166 1.129 1.166 1.101 1.166 659,156 1.1096 1.61%
2019-10-09 0 1.240 1.190 1.240 1.230 1.240 100,000 123,100 1.2310 1.148 1.101 1.148 1.138 1.148 108,058 1.1392 0.00%
2019-10-08 0 1.240 1.210 1.240 - - 0 0 - 1.148 1.120 1.148 - - 0 - -0.80%
2019-10-04 0 1.250 1.190 1.250 1.250 1.260 41,500 51,795 1.2481 1.157 1.101 1.157 1.157 1.166 44,844 1.1550 0.81%
2019-10-03 0 1.240 1.180 1.260 - - 0 0 - 1.148 1.092 1.166 - - 0 - 0.00%
2019-10-02 0 1.240 1.190 1.250 1.160 1.240 50,000 58,780 1.1756 1.148 1.101 1.157 1.073 1.148 54,029 1.0879 0.00%
2019-09-30 0 1.240 1.190 1.240 - - 0 0 - 1.148 1.101 1.148 - - 0 - 0.00%
2019-09-27 0 1.240 1.220 1.240 1.240 1.240 20,000 24,800 1.2400 1.148 1.129 1.148 1.148 1.148 21,612 1.1475 1.64%
2019-09-26 0 1.220 1.220 1.250 1.210 1.250 131,493 160,259 1.2188 1.129 1.129 1.157 1.120 1.157 142,089 1.1279 0.00%
2019-09-25 0 1.220 1.220 1.280 1.220 1.280 88,000 109,040 1.2391 1.129 1.129 1.185 1.129 1.185 95,091 1.1467 -2.40%
2019-09-24 0 1.250 1.230 1.280 - - 0 0 - 1.157 1.138 1.185 - - 0 - 0.00%
2019-09-23 0 1.250 1.220 1.250 - - 0 0 - 1.157 1.129 1.157 - - 0 - 0.00%
2019-09-20 0 1.250 1.220 1.250 1.250 1.250 22,000 27,500 1.2500 1.157 1.129 1.157 1.157 1.157 23,773 1.1568 1.63%
2019-09-19 0 1.230 1.220 1.250 1.230 1.230 6,000 7,380 1.2300 1.138 1.129 1.157 1.138 1.138 6,484 1.1383 -1.60%
2019-09-18 0 1.250 1.220 1.250 1.220 1.250 1,040,203 1,279,735 1.2303 1.157 1.129 1.157 1.129 1.157 1,124,027 1.1385 -2.34%
2019-09-17 0 1.280 1.250 1.280 1.280 1.280 38,000 48,640 1.2800 1.185 1.157 1.185 1.185 1.185 41,062 1.1845 0.00%
2019-09-16 0 1.280 1.260 1.290 1.250 1.280 250,000 315,960 1.2638 1.185 1.166 1.194 1.157 1.185 270,146 1.1696 -3.03%
2019-09-13 0 1.320 1.250 1.320 1.230 1.320 62,000 80,540 1.2990 1.222 1.157 1.222 1.138 1.222 66,996 1.2022 7.32%
2019-09-12 0 1.230 1.220 1.280 1.220 1.330 471,500 592,100 1.2558 1.138 1.129 1.185 1.129 1.231 509,496 1.1621 -8.21%
2019-09-11 0 1.340 1.270 1.340 1.240 1.340 352,000 450,440 1.2797 1.240 1.175 1.240 1.148 1.240 380,366 1.1842 5.51%
2019-09-10 0 1.270 1.260 1.320 - - 0 0 - 1.175 1.166 1.222 - - 0 - 0.00%
2019-09-09 0 1.270 1.270 1.320 1.270 1.350 276,000 359,860 1.3038 1.175 1.175 1.222 1.175 1.249 298,241 1.2066 -5.93%
2019-09-06 0 1.350 1.350 1.360 1.330 1.360 184,000 249,000 1.3533 1.249 1.249 1.259 1.231 1.259 198,828 1.2523 0.75%
2019-09-05 0 1.340 1.340 1.390 1.340 1.390 40,000 54,860 1.3715 1.240 1.240 1.286 1.240 1.286 43,223 1.2692 0.00%
2019-09-04 0 1.340 1.340 1.390 1.340 1.430 680,000 919,080 1.3516 1.240 1.240 1.286 1.240 1.323 734,797 1.2508 -1.47%
2019-09-03 0 1.360 1.360 1.370 1.350 1.440 1,072,000 1,472,380 1.3735 1.259 1.259 1.268 1.249 1.333 1,158,386 1.2711 -2.86%
2019-09-02 0 1.400 1.340 1.400 1.320 1.440 2,250,250 3,088,625 1.3726 1.296 1.240 1.296 1.222 1.333 2,431,585 1.2702 3.70%
2019-08-30 0 1.350 1.340 1.380 1.270 1.380 1,480,750 1,963,957 1.3263 1.249 1.240 1.277 1.175 1.277 1,600,075 1.2274 9.76%
2019-08-29 0 1.230 1.220 1.250 1.190 1.290 869,750 1,083,570 1.2458 1.138 1.129 1.157 1.101 1.194 939,838 1.1529 6.03%
2019-08-28 0 1.160 1.160 1.170 1.160 1.170 105,375 123,207 1.1692 1.073 1.073 1.083 1.073 1.083 113,867 1.0820 -0.85%
2019-08-27 0 1.170 1.170 1.180 1.170 1.170 472,745 553,016 1.1698 1.083 1.083 1.092 1.083 1.083 510,841 1.0826 0.00%
2019-08-26 0 1.170 1.170 1.180 1.170 1.170 2,968,927 3,473,531 1.1700 1.083 1.083 1.092 1.083 1.083 3,208,176 1.0827 0.00%
2019-08-23 0 1.170 1.170 1.180 1.170 1.180 14,651,875 17,142,697 1.1700 1.083 1.083 1.092 1.083 1.092 15,832,587 1.0827 0.00%
2019-08-22 0 1.170 1.170 1.180 1.170 1.170 8,003,250 9,363,752 1.1700 1.083 1.083 1.092 1.083 1.083 8,648,187 1.0827 0.00%
2019-08-21 0 1.170 1.170 1.180 1.170 1.180 15,786,500 18,470,310 1.1700 1.083 1.083 1.092 1.083 1.092 17,058,645 1.0828 -0.85%
2019-08-20 0 1.180 1.170 1.180 1.170 1.180 27,996,500 32,755,940 1.1700 1.092 1.083 1.092 1.083 1.092 30,252,580 1.0827 0.85%
2019-08-19 0 1.170 1.170 1.180 1.170 1.170 34,989,375 40,937,506 1.1700 1.083 1.083 1.092 1.083 1.083 37,808,971 1.0827 0.00%
2019-08-16 0 1.170 1.170 1.180 1.170 1.180 316,000 369,900 1.1706 1.083 1.083 1.092 1.083 1.092 341,465 1.0833 -0.85%
2019-08-15 0 1.180 1.170 1.180 1.170 1.180 651,250 762,025 1.1701 1.092 1.083 1.092 1.083 1.092 703,731 1.0828 0.85%
2019-08-14 0 1.170 1.170 1.180 1.170 1.170 3,240,125 3,790,822 1.1700 1.083 1.083 1.092 1.083 1.083 3,501,228 1.0827 0.00%
2019-08-13 0 1.170 1.170 1.180 1.170 1.170 2,183,297 2,554,418 1.1700 1.083 1.083 1.092 1.083 1.083 2,359,237 1.0827 0.00%
2019-08-12 0 1.170 1.170 1.180 1.170 1.170 1,195,976 1,399,170 1.1699 1.083 1.083 1.092 1.083 1.083 1,292,353 1.0827 -0.85%
2019-08-09 0 1.180 1.170 1.180 1.170 1.180 510,250 601,985 1.1798 1.092 1.083 1.092 1.083 1.092 551,368 1.0918 0.85%
2019-08-08 0 1.170 1.170 1.180 1.170 1.170 51,000 59,640 1.1694 1.083 1.083 1.092 1.083 1.083 55,110 1.0822 0.00%
2019-08-07 0 1.170 1.170 1.180 1.170 1.170 18,488,500 21,631,530 1.1700 1.083 1.083 1.092 1.083 1.083 19,978,384 1.0827 0.00%
2019-08-06 0 1.170 1.170 1.180 1.170 1.180 20,451,606 23,928,338 1.1700 1.083 1.083 1.092 1.083 1.092 22,099,686 1.0827 -0.85%
2019-08-05 0 1.180 1.170 1.180 1.170 1.180 47,559,000 55,874,374 1.1748 1.092 1.083 1.092 1.083 1.092 51,391,512 1.0872 0.85%
2019-08-02 0 1.170 1.170 1.180 1.170 1.180 10,221,371 11,959,032 1.1700 1.083 1.083 1.092 1.083 1.092 11,045,054 1.0828 0.00%
2019-08-01 0 1.170 1.170 1.180 1.170 1.180 54,000 63,700 1.1796 1.083 1.083 1.092 1.083 1.092 58,352 1.0917 0.00%
2019-07-31 0 1.170 1.170 1.180 1.170 1.170 302,000 353,340 1.1700 1.083 1.083 1.092 1.083 1.083 326,336 1.0827 0.00%
2019-07-30 0 1.170 1.170 1.180 1.170 1.170 804,000 940,680 1.1700 1.083 1.083 1.092 1.083 1.083 868,790 1.0827 -0.85%
2019-07-29 0 1.180 1.170 1.180 1.170 1.180 234,000 275,340 1.1767 1.092 1.083 1.092 1.083 1.092 252,857 1.0889 0.85%
2019-07-26 0 1.170 1.170 1.180 1.170 1.170 291,250 340,712 1.1698 1.083 1.083 1.092 1.083 1.083 314,720 1.0826 0.00%
2019-07-25 0 1.170 1.170 1.180 1.170 1.180 6,920,620 8,098,126 1.1701 1.083 1.083 1.092 1.083 1.092 7,478,314 1.0829 0.00%
2019-07-24 0 1.170 1.160 1.170 1.140 1.170 4,526,000 5,252,500 1.1605 1.083 1.073 1.083 1.055 1.083 4,890,725 1.0740 1.74%
2019-07-23 0 1.150 1.150 1.160 1.150 1.150 24,000 27,600 1.1500 1.064 1.064 1.073 1.064 1.064 25,934 1.0642 0.00%
2019-07-22 0 1.150 1.150 1.160 1.150 1.150 42,000 48,300 1.1500 1.064 1.064 1.073 1.064 1.064 45,385 1.0642 -0.86%
2019-07-19 0 1.160 1.160 1.170 1.150 1.170 4,104,000 4,757,560 1.1592 1.073 1.073 1.083 1.064 1.083 4,434,718 1.0728 0.00%
2019-07-18 0 1.160 1.150 1.160 1.150 1.160 62,000 71,700 1.1565 1.073 1.064 1.073 1.064 1.073 66,996 1.0702 0.87%
2019-07-17 0 1.150 1.150 1.160 1.150 1.160 984,000 1,132,160 1.1506 1.064 1.064 1.073 1.064 1.073 1,063,295 1.0648 0.00%
2019-07-16 0 1.150 1.150 1.160 1.150 1.160 1,326,000 1,525,120 1.1502 1.064 1.064 1.073 1.064 1.073 1,432,855 1.0644 0.00%
2019-07-15 0 1.150 1.150 1.160 1.150 1.160 3,798,000 4,368,180 1.1501 1.064 1.064 1.073 1.064 1.073 4,104,059 1.0644 0.00%
2019-07-12 0 1.150 1.150 1.160 1.150 1.160 107,500 123,680 1.1505 1.064 1.064 1.073 1.064 1.073 116,163 1.0647 -0.86%
2019-07-11 0 1.160 1.150 1.160 1.150 1.160 2,787,421 3,205,651 1.1500 1.073 1.064 1.073 1.064 1.073 3,012,044 1.0643 1.75%
2019-07-10 0 1.140 1.140 1.150 1.140 1.140 210,000 239,400 1.1400 1.055 1.055 1.064 1.055 1.055 226,923 1.0550 0.00%
2019-07-09 0 1.140 1.140 1.150 1.140 1.140 1,252,000 1,427,280 1.1400 1.055 1.055 1.064 1.055 1.055 1,352,892 1.0550 0.00%
2019-07-08 0 1.140 1.130 1.140 1.130 1.140 456,000 515,700 1.1309 1.055 1.046 1.055 1.046 1.055 492,746 1.0466 0.88%
2019-07-05 0 1.130 1.130 1.140 1.130 1.140 2,847,000 3,226,720 1.1334 1.046 1.046 1.055 1.046 1.055 3,076,424 1.0489 0.00%
2019-07-04 0 1.130 1.130 1.140 1.130 1.150 5,800,000 6,603,680 1.1386 1.046 1.046 1.055 1.046 1.064 6,267,389 1.0537 0.00%
2019-07-03 0 1.130 1.130 1.140 1.130 1.140 176,000 199,880 1.1357 1.046 1.046 1.055 1.046 1.055 190,183 1.0510 0.00%
2019-07-02 0 1.130 1.130 1.140 1.130 1.130 402,000 454,260 1.1300 1.046 1.046 1.055 1.046 1.046 434,395 1.0457 0.00%
2019-06-28 0 1.130 1.130 1.140 1.130 1.130 566,875 640,482 1.1298 1.046 1.046 1.055 1.046 1.046 612,556 1.0456 -0.88%
2019-06-27 0 1.140 1.130 1.140 1.120 1.140 2,380,000 2,704,940 1.1365 1.055 1.046 1.055 1.036 1.055 2,571,791 1.0518 -0.87%
2019-06-26 0 1.150 1.140 1.150 1.140 1.150 1,360,000 1,551,460 1.1408 1.064 1.055 1.064 1.055 1.064 1,469,595 1.0557 0.00%
2019-06-25 0 1.150 1.140 1.150 1.140 1.150 272,000 311,100 1.1438 1.064 1.055 1.064 1.055 1.064 293,919 1.0585 0.00%
2019-06-24 0 1.150 1.140 1.150 1.140 1.150 2,780,187 3,170,147 1.1403 1.064 1.055 1.064 1.055 1.064 3,004,227 1.0552 0.88%
2019-06-21 0 1.140 1.130 1.140 1.130 1.140 4,047,000 4,605,350 1.1380 1.055 1.046 1.055 1.046 1.055 4,373,125 1.0531 -0.87%
2019-06-20 0 1.150 1.140 1.150 1.140 1.150 8,432,000 9,617,480 1.1406 1.064 1.055 1.064 1.055 1.064 9,111,487 1.0555 0.88%
2019-06-19 0 1.140 1.140 1.150 1.140 1.150 4,932,625 5,629,972 1.1414 1.055 1.055 1.064 1.055 1.064 5,330,117 1.0563 -0.87%
2019-06-18 0 1.150 1.140 1.150 1.140 1.150 3,510,000 4,005,500 1.1412 1.064 1.055 1.064 1.055 1.064 3,792,851 1.0561 0.00%
2019-06-17 0 1.150 1.140 1.150 1.140 1.150 1,821,000 2,077,770 1.1410 1.064 1.055 1.064 1.055 1.064 1,967,744 1.0559 0.00%
2019-06-14 0 1.150 1.140 1.150 1.140 1.150 926,000 1,058,620 1.1432 1.064 1.055 1.064 1.055 1.064 1,000,621 1.0580 0.00%
2019-06-13 0 1.150 1.140 1.150 1.150 1.160 10,417,750 11,980,320 1.1500 1.064 1.055 1.064 1.064 1.073 11,257,258 1.0642 0.00%
2019-06-12 0 1.150 1.150 1.160 1.150 1.160 2,892,125 3,326,160 1.1501 1.064 1.064 1.073 1.064 1.073 3,125,185 1.0643 0.00%
2019-06-11 0 1.150 1.150 1.160 1.150 1.160 1,654,500 1,902,700 1.1500 1.064 1.064 1.073 1.064 1.073 1,787,827 1.0643 0.00%
2019-06-10 0 1.150 1.150 1.160 1.140 1.160 12,638,937 14,594,605 1.1547 1.064 1.064 1.073 1.055 1.073 13,657,438 1.0686 -0.86%
2019-06-06 0 1.160 1.160 1.170 1.120 1.180 25,272,340 29,098,835 1.1514 1.073 1.073 1.083 1.036 1.092 27,308,895 1.0655 20.83%
2019-06-05 1 - - - - - 0 0 - 0.888 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.888 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.888 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.888 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.888 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.888 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.888 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.888 - - - - 0 - 0.00%
2019-05-24 0 0.960 0.960 0.970 0.920 0.960 284,000 271,520 0.9561 0.888 0.888 0.898 0.851 0.888 306,886 0.8848 -2.04%
2019-05-23 0 0.980 0.960 0.980 - - 0 0 - 0.907 0.888 0.907 - - 0 - 0.00%
2019-05-22 0 0.980 0.980 0.990 0.950 0.990 828,000 811,180 0.9797 0.907 0.907 0.916 0.879 0.916 894,724 0.9066 0.00%
2019-05-21 0 0.980 0.960 0.980 0.970 0.980 270,000 263,600 0.9763 0.907 0.888 0.907 0.898 0.907 291,758 0.9035 1.03%
2019-05-20 0 0.970 0.950 0.970 0.950 0.980 616,500 591,235 0.9590 0.898 0.879 0.898 0.879 0.907 666,180 0.8875 0.00%
2019-05-17 0 0.970 0.970 0.980 0.970 0.970 56,000 54,320 0.9700 0.898 0.898 0.907 0.898 0.898 60,513 0.8977 0.00%
2019-05-16 0 0.970 0.970 0.980 0.950 0.970 514,000 497,580 0.9681 0.898 0.898 0.907 0.879 0.898 555,420 0.8959 0.00%
2019-05-15 0 0.970 0.970 1.000 0.970 1.000 78,000 77,340 0.9915 0.898 0.898 0.925 0.898 0.925 84,286 0.9176 -1.02%
2019-05-14 0 0.980 0.970 0.980 0.970 0.980 474,000 461,580 0.9738 0.907 0.898 0.907 0.898 0.907 512,197 0.9012 0.00%
2019-05-10 0 0.980 0.980 1.000 0.980 1.000 406,000 401,880 0.9899 0.907 0.907 0.925 0.907 0.925 438,717 0.9160 1.03%
2019-05-09 0 0.970 0.970 0.980 0.970 0.980 374,000 365,780 0.9780 0.898 0.898 0.907 0.898 0.907 404,139 0.9051 -1.02%
2019-05-08 0 0.980 0.980 0.990 0.980 0.990 52,000 51,260 0.9858 0.907 0.907 0.916 0.907 0.916 56,190 0.9123 -1.01%
2019-05-07 0 0.990 0.990 1.000 0.980 1.010 408,000 410,860 1.0070 0.916 0.916 0.925 0.907 0.935 440,878 0.9319 -1.98%
2019-05-06 0 1.010 0.980 1.010 0.980 1.010 114,500 114,075 0.9963 0.935 0.907 0.935 0.907 0.935 123,727 0.9220 -0.98%
2019-05-03 0 1.020 1.000 1.020 1.000 1.030 459,500 464,410 1.0107 0.944 0.925 0.944 0.925 0.953 496,529 0.9353 -0.97%
2019-05-02 0 1.030 1.010 1.030 1.000 1.030 884,750 910,607 1.0292 0.953 0.935 0.953 0.925 0.953 956,047 0.9525 0.98%
2019-04-30 0 1.020 1.010 1.020 1.010 1.050 694,000 713,140 1.0276 0.944 0.935 0.944 0.935 0.972 749,926 0.9509 -3.77%
2019-04-29 0 1.060 1.050 1.060 1.040 1.060 465,000 486,937 1.0472 0.981 0.972 0.981 0.962 0.981 502,472 0.9691 2.91%
2019-04-26 0 1.030 1.020 1.040 1.020 1.060 533,000 556,070 1.0433 0.953 0.944 0.962 0.944 0.981 575,951 0.9655 0.98%
2019-04-25 0 1.020 1.020 1.040 1.020 1.080 1,205,625 1,253,685 1.0399 0.944 0.944 0.962 0.944 0.999 1,302,780 0.9623 0.99%
2019-04-24 0 1.010 1.010 1.030 1.010 1.030 208,000 210,480 1.0119 0.935 0.935 0.953 0.935 0.953 224,762 0.9365 -0.98%
2019-04-23 0 1.020 1.020 1.030 1.010 1.030 3,253,000 3,314,340 1.0189 0.944 0.944 0.953 0.935 0.953 3,515,141 0.9429 2.00%
2019-04-18 0 1.000 0.990 1.010 1.000 1.010 180,000 180,500 1.0028 0.925 0.916 0.935 0.925 0.935 194,505 0.9280 -1.96%
2019-04-17 0 1.020 0.990 1.020 0.990 1.020 517,750 521,442 1.0071 0.944 0.916 0.944 0.916 0.944 559,473 0.9320 4.08%
2019-04-16 0 0.980 0.980 0.990 0.980 1.000 730,000 721,340 0.9881 0.907 0.907 0.916 0.907 0.925 788,827 0.9144 -2.00%
2019-04-15 0 1.000 0.980 1.000 0.980 1.000 704,000 698,280 0.9919 0.925 0.907 0.925 0.907 0.925 760,731 0.9179 1.01%
2019-04-12 0 0.990 0.980 1.010 0.980 0.990 350,750 346,620 0.9882 0.916 0.907 0.935 0.907 0.916 379,015 0.9145 0.00%
2019-04-11 0 0.990 0.980 1.000 0.970 1.000 1,696,500 1,664,870 0.9814 0.916 0.907 0.925 0.898 0.925 1,833,211 0.9082 0.00%
2019-04-10 0 0.990 0.980 0.990 0.980 0.990 1,034,000 1,013,640 0.9803 0.916 0.907 0.916 0.907 0.916 1,117,324 0.9072 -1.98%
2019-04-09 0 1.010 1.010 1.030 0.960 1.030 1,184,000 1,160,860 0.9805 0.935 0.935 0.953 0.888 0.953 1,279,412 0.9073 3.06%
2019-04-08 0 0.980 0.970 0.980 0.980 0.980 50,000 49,000 0.9800 0.907 0.898 0.907 0.907 0.907 54,029 0.9069 0.00%
2019-04-04 0 0.980 0.980 0.990 0.980 0.990 1,210,000 1,189,740 0.9833 0.907 0.907 0.916 0.907 0.916 1,307,507 0.9099 -1.01%
2019-04-03 0 0.990 0.980 0.990 0.980 1.000 1,676,000 1,656,500 0.9884 0.916 0.907 0.916 0.907 0.925 1,811,059 0.9147 -1.00%
2019-04-02 0 1.000 0.970 1.000 0.970 1.000 2,378,000 2,341,980 0.9849 0.925 0.898 0.925 0.898 0.925 2,569,630 0.9114 1.01%
2019-04-01 0 0.990 0.990 1.000 0.950 1.010 2,505,000 2,457,410 0.9810 0.916 0.916 0.925 0.879 0.935 2,706,864 0.9078 0.00%
2019-03-29 0 0.990 0.970 0.990 0.990 0.990 822,875 814,611 0.9900 0.916 0.898 0.916 0.916 0.916 889,186 0.9161 0.00%
2019-03-28 0 0.990 0.970 0.990 0.990 1.000 50,000 49,520 0.9904 0.916 0.898 0.916 0.916 0.925 54,029 0.9165 0.00%
2019-03-27 0 0.990 0.980 0.990 0.980 1.000 432,000 425,460 0.9849 0.916 0.907 0.916 0.907 0.925 466,812 0.9114 0.00%
2019-03-26 0 0.990 0.990 1.000 0.980 1.010 362,000 358,640 0.9907 0.916 0.916 0.925 0.907 0.935 391,172 0.9168 0.00%
2019-03-25 0 0.990 0.970 0.990 0.970 1.050 412,500 412,110 0.9991 0.916 0.898 0.916 0.898 0.972 445,741 0.9246 2.06%
2019-03-22 0 0.970 0.960 0.980 0.960 0.990 3,026,000 2,934,080 0.9696 0.898 0.888 0.907 0.888 0.916 3,269,848 0.8973 1.04%
2019-03-21 0 0.960 0.960 0.970 0.950 0.970 2,792,000 2,695,840 0.9656 0.888 0.888 0.898 0.879 0.898 3,016,992 0.8936 -1.03%
2019-03-20 0 0.970 0.960 0.990 0.950 0.990 251,375 240,650 0.9573 0.898 0.888 0.916 0.879 0.916 271,632 0.8859 0.00%
2019-03-19 0 0.970 0.960 0.990 0.960 1.000 772,453 748,781 0.9694 0.898 0.888 0.916 0.888 0.925 834,701 0.8971 -2.02%
2019-03-18 0 0.990 0.980 1.000 0.990 1.010 358,875 355,402 0.9903 0.916 0.907 0.925 0.916 0.935 387,795 0.9165 -1.98%
2019-03-15 0 1.010 0.980 1.010 0.980 1.020 600,000 599,040 0.9984 0.935 0.907 0.935 0.907 0.944 648,351 0.9239 0.00%
2019-03-14 0 1.010 1.010 1.030 0.980 1.030 227,250 227,275 1.0001 0.935 0.935 0.953 0.907 0.953 245,563 0.9255 1.00%
2019-03-13 0 1.000 1.000 1.010 1.000 1.030 381,745 383,550 1.0047 0.925 0.925 0.935 0.925 0.953 412,508 0.9298 0.00%
2019-03-12 0 1.000 0.980 1.000 0.990 1.000 620,000 618,120 0.9970 0.925 0.907 0.925 0.916 0.925 669,962 0.9226 -0.99%
2019-03-11 0 1.010 1.000 1.010 0.980 1.010 334,000 330,860 0.9906 0.935 0.925 0.935 0.907 0.935 360,915 0.9167 0.00%
2019-03-08 0 1.010 0.990 1.010 0.990 1.030 313,623 314,244 1.0020 0.935 0.916 0.935 0.916 0.953 338,896 0.9273 -1.94%
2019-03-07 0 1.030 1.010 1.030 1.000 1.030 650,000 659,720 1.0150 0.953 0.935 0.953 0.925 0.953 702,380 0.9393 0.98%
2019-03-06 0 1.020 0.990 1.030 1.000 1.050 330,000 333,580 1.0108 0.944 0.916 0.953 0.925 0.972 356,593 0.9355 -0.97%
2019-03-05 0 1.030 1.020 1.030 0.960 1.040 432,000 436,720 1.0109 0.953 0.944 0.953 0.888 0.962 466,812 0.9355 -0.96%
2019-03-04 0 1.040 1.020 1.040 1.030 1.080 159,750 166,147 1.0400 0.962 0.944 0.962 0.953 0.999 172,623 0.9625 0.00%
2019-03-01 0 1.040 1.040 1.050 1.030 1.060 575,750 598,570 1.0396 0.962 0.962 0.972 0.953 0.981 622,146 0.9621 -0.95%
2019-02-28 0 1.050 1.040 1.050 1.020 1.080 1,226,875 1,278,846 1.0424 0.972 0.962 0.972 0.944 0.999 1,325,742 0.9646 0.00%
2019-02-27 0 1.050 1.030 1.050 1.000 1.050 4,100,179 4,171,059 1.0173 0.972 0.953 0.972 0.925 0.972 4,430,589 0.9414 5.00%
2019-02-26 0 1.000 0.990 1.000 0.950 1.020 1,219,500 1,194,240 0.9793 0.925 0.916 0.925 0.879 0.944 1,317,773 0.9063 -0.99%
2019-02-25 0 1.010 1.010 1.040 0.950 1.050 1,866,000 1,845,500 0.9890 0.935 0.935 0.962 0.879 0.972 2,016,370 0.9153 3.06%
2019-02-22 0 0.980 0.950 0.980 0.940 0.990 748,000 723,100 0.9667 0.907 0.879 0.907 0.870 0.916 808,277 0.8946 0.00%
2019-02-21 0 0.980 0.950 0.980 0.970 1.000 105,250 103,625 0.9846 0.907 0.879 0.907 0.898 0.925 113,732 0.9111 0.00%
2019-02-20 0 0.980 0.950 0.980 0.950 1.000 436,000 426,320 0.9778 0.907 0.879 0.907 0.879 0.925 471,135 0.9049 -2.00%
2019-02-19 0 1.000 0.990 1.000 0.900 1.000 5,593,370 5,230,252 0.9351 0.925 0.916 0.925 0.833 0.925 6,044,108 0.8653 8.70%
2019-02-18 0 0.920 0.900 0.920 0.910 0.940 270,250 247,275 0.9150 0.851 0.833 0.851 0.842 0.870 292,028 0.8468 1.10%
2019-02-15 0 0.910 0.890 0.910 0.900 0.930 36,000 32,900 0.9139 0.842 0.824 0.842 0.833 0.861 38,901 0.8457 0.00%
2019-02-14 0 0.910 0.890 0.910 0.900 0.930 92,000 83,420 0.9067 0.842 0.824 0.842 0.833 0.861 99,414 0.8391 -1.09%
2019-02-13 0 0.920 0.900 0.920 0.890 0.930 304,000 275,220 0.9053 0.851 0.833 0.851 0.824 0.861 328,498 0.8378 1.10%
2019-02-12 0 0.910 0.890 0.920 0.890 0.930 66,679 60,343 0.9050 0.842 0.824 0.851 0.824 0.861 72,052 0.8375 -1.09%
2019-02-11 0 0.920 0.900 0.920 0.900 0.930 232,750 210,510 0.9044 0.851 0.833 0.851 0.833 0.861 251,506 0.8370 1.10%
2019-02-08 0 0.910 0.910 0.920 0.860 0.930 145,000 132,200 0.9117 0.842 0.842 0.851 0.796 0.861 156,685 0.8437 0.00%
2019-02-04 0 0.910 0.890 0.910 0.840 0.920 774,000 672,600 0.8690 0.842 0.824 0.842 0.777 0.851 836,372 0.8042 1.11%
2019-02-01 0 0.900 0.880 0.900 0.890 0.910 34,000 30,640 0.9012 0.833 0.814 0.833 0.824 0.842 36,740 0.8340 -1.10%
2019-01-31 0 0.910 0.860 0.910 0.900 0.920 146,000 130,520 0.8940 0.842 0.796 0.842 0.833 0.851 157,765 0.8273 4.60%
2019-01-30 0 0.870 0.840 0.870 0.870 0.870 30,000 26,100 0.8700 0.805 0.777 0.805 0.805 0.805 32,418 0.8051 0.00%
2019-01-29 0 0.870 0.850 0.870 0.860 0.900 1,735,000 1,520,060 0.8761 0.805 0.787 0.805 0.796 0.833 1,874,814 0.8108 -3.33%
2019-01-28 0 0.900 0.890 0.900 0.890 0.920 349,250 315,015 0.9020 0.833 0.824 0.833 0.824 0.851 377,394 0.8347 -2.17%
2019-01-25 0 0.920 0.900 0.920 0.900 0.920 808,000 735,320 0.9100 0.851 0.833 0.851 0.833 0.851 873,112 0.8422 0.00%
2019-01-24 0 0.920 0.890 0.920 0.900 0.930 1,035,000 939,130 0.9074 0.851 0.824 0.851 0.833 0.861 1,118,405 0.8397 -2.13%
2019-01-23 0 0.940 0.920 0.940 0.900 0.950 2,509,375 2,317,390 0.9235 0.870 0.851 0.870 0.833 0.879 2,711,591 0.8546 0.00%
2019-01-22 0 0.940 0.920 0.940 0.940 0.940 92,000 86,480 0.9400 0.870 0.851 0.870 0.870 0.870 99,414 0.8699 0.00%
2019-01-21 0 0.940 0.930 0.940 0.920 0.950 616,000 572,640 0.9296 0.870 0.861 0.870 0.851 0.879 665,640 0.8603 -1.05%
2019-01-18 0 0.950 0.930 0.950 0.920 0.950 429,000 401,715 0.9364 0.879 0.861 0.879 0.851 0.879 463,571 0.8666 0.00%
2019-01-17 0 0.950 0.930 0.950 0.940 0.950 162,000 153,300 0.9463 0.879 0.861 0.879 0.870 0.879 175,055 0.8757 0.00%
2019-01-16 0 0.950 0.930 0.950 0.930 0.960 70,000 66,300 0.9471 0.879 0.861 0.879 0.861 0.888 75,641 0.8765 -1.04%
2019-01-15 0 0.960 0.930 0.970 0.940 0.960 260,000 246,560 0.9483 0.888 0.861 0.898 0.870 0.888 280,952 0.8776 1.05%
2019-01-14 0 0.950 0.940 0.950 0.940 0.950 62,000 58,740 0.9474 0.879 0.870 0.879 0.870 0.879 66,996 0.8768 -1.04%
2019-01-11 0 0.960 0.930 0.960 0.920 0.970 372,000 350,160 0.9413 0.888 0.861 0.888 0.851 0.898 401,977 0.8711 2.13%
2019-01-10 0 0.940 0.930 0.940 0.940 0.950 296,000 278,940 0.9424 0.870 0.861 0.870 0.870 0.879 319,853 0.8721 1.08%
2019-01-09 0 0.930 0.920 0.950 0.930 0.970 338,000 319,640 0.9457 0.861 0.851 0.879 0.861 0.898 365,238 0.8752 -2.11%
2019-01-08 0 0.950 0.920 0.950 0.910 0.970 1,328,000 1,232,720 0.9283 0.879 0.851 0.879 0.842 0.898 1,435,016 0.8590 -1.04%
2019-01-07 0 0.960 0.940 0.960 0.950 0.990 832,000 793,820 0.9541 0.888 0.870 0.888 0.879 0.916 899,046 0.8830 -1.03%
2019-01-04 0 0.970 0.960 0.980 0.950 0.990 266,000 256,440 0.9641 0.898 0.888 0.907 0.879 0.916 287,435 0.8922 1.04%
2019-01-03 0 0.960 0.950 0.960 0.940 0.990 430,875 409,305 0.9499 0.888 0.879 0.888 0.870 0.916 465,597 0.8791 -1.03%
2019-01-02 0 0.970 0.960 0.970 0.940 0.980 548,000 523,520 0.9553 0.898 0.888 0.898 0.870 0.907 592,160 0.8841 -1.02%
2018-12-31 0 0.980 0.960 0.980 0.950 0.980 438,000 423,280 0.9664 0.907 0.888 0.907 0.879 0.907 473,296 0.8943 3.16%
2018-12-28 0 0.950 0.930 0.950 0.930 0.970 154,000 146,020 0.9482 0.879 0.861 0.879 0.861 0.898 166,410 0.8775 -1.04%
2018-12-27 0 0.960 0.960 0.970 0.930 1.000 1,450,000 1,378,940 0.9510 0.888 0.888 0.898 0.861 0.925 1,566,847 0.8801 -2.04%
2018-12-24 0 0.980 0.970 0.980 0.980 0.980 22,000 21,560 0.9800 0.907 0.898 0.907 0.907 0.907 23,773 0.9069 0.00%
2018-12-21 0 0.980 0.970 0.980 0.960 0.980 384,000 373,080 0.9716 0.907 0.898 0.907 0.888 0.907 414,944 0.8991 0.00%
2018-12-20 0 0.980 0.950 0.980 0.950 0.980 134,000 129,440 0.9660 0.907 0.879 0.907 0.879 0.907 144,798 0.8939 2.08%
2018-12-19 0 0.960 0.930 0.960 0.940 0.990 624,000 597,400 0.9574 0.888 0.861 0.888 0.870 0.916 674,285 0.8860 1.05%
2018-12-18 0 0.950 0.940 0.950 0.930 0.970 766,000 726,480 0.9484 0.879 0.870 0.879 0.861 0.898 827,728 0.8777 -1.04%
2018-12-17 0 0.960 0.950 0.960 0.960 0.980 24,000 23,260 0.9692 0.888 0.879 0.888 0.888 0.907 25,934 0.8969 -1.03%
2018-12-14 0 0.970 0.960 0.970 0.960 0.990 344,000 333,480 0.9694 0.898 0.888 0.898 0.888 0.916 371,721 0.8971 -1.02%
2018-12-13 0 0.980 0.970 0.980 0.970 0.980 386,000 375,040 0.9716 0.907 0.898 0.907 0.898 0.907 417,106 0.8991 0.00%
2018-12-12 0 0.980 0.960 0.980 0.960 1.000 250,000 244,100 0.9764 0.907 0.888 0.907 0.888 0.925 270,146 0.9036 0.00%
2018-12-11 0 0.980 0.970 0.980 0.970 1.050 924,000 908,960 0.9837 0.907 0.898 0.907 0.898 0.972 998,460 0.9104 1.03%
2018-12-10 0 0.970 0.960 0.970 0.960 0.970 292,000 283,020 0.9692 0.898 0.888 0.898 0.888 0.898 315,531 0.8970 1.04%
2018-12-07 0 0.960 0.950 0.970 0.950 0.970 806,875 771,985 0.9568 0.888 0.879 0.898 0.879 0.898 871,897 0.8854 0.00%
2018-12-06 0 0.960 0.960 0.970 0.950 0.980 356,000 343,780 0.9657 0.888 0.888 0.898 0.879 0.907 384,688 0.8937 -2.04%
2018-12-05 0 0.980 0.970 0.980 0.970 0.990 971,750 950,325 0.9780 0.907 0.898 0.907 0.898 0.916 1,050,058 0.9050 -1.01%
2018-12-04 0 0.990 0.980 0.990 0.950 1.000 2,722,625 2,671,818 0.9813 0.916 0.907 0.916 0.879 0.925 2,942,026 0.9082 3.13%
2018-12-03 0 0.960 0.920 0.960 0.920 0.970 3,193,750 2,997,210 0.9385 0.888 0.851 0.888 0.851 0.898 3,451,116 0.8685 1.05%
2018-11-30 0 0.950 0.910 0.950 0.910 0.970 900,000 838,600 0.9318 0.879 0.842 0.879 0.842 0.898 972,526 0.8623 2.15%
2018-11-29 0 0.930 0.920 0.930 0.900 0.930 498,750 456,367 0.9150 0.861 0.851 0.861 0.833 0.861 538,941 0.8468 0.00%
2018-11-28 0 0.930 0.920 0.930 0.900 0.970 1,100,500 1,003,765 0.9121 0.861 0.851 0.861 0.833 0.898 1,189,183 0.8441 1.09%
2018-11-27 0 0.920 0.890 0.930 0.900 0.960 1,718,000 1,560,620 0.9084 0.851 0.824 0.861 0.833 0.888 1,856,444 0.8407 -3.16%
2018-11-26 0 0.950 0.930 0.950 0.930 0.950 652,000 612,260 0.9390 0.879 0.861 0.879 0.861 0.879 704,541 0.8690 2.15%
2018-11-23 0 0.930 0.920 0.930 0.910 0.950 946,000 878,500 0.9286 0.861 0.851 0.861 0.842 0.879 1,022,233 0.8594 1.09%
2018-11-22 0 0.920 0.920 0.930 0.830 0.960 1,989,056 1,823,445 0.9167 0.851 0.851 0.861 0.768 0.888 2,149,343 0.8484 -1.08%
2018-11-21 0 0.930 0.910 0.930 0.890 0.930 1,886,750 1,719,565 0.9114 0.861 0.842 0.861 0.824 0.861 2,038,793 0.8434 0.00%
2018-11-20 0 0.930 0.920 0.930 0.910 0.940 913,750 839,217 0.9184 0.861 0.851 0.861 0.842 0.870 987,384 0.8499 -2.11%
2018-11-19 0 0.950 0.950 0.960 0.900 0.970 5,838,250 5,517,835 0.9451 0.879 0.879 0.888 0.833 0.898 6,308,722 0.8746 6.74%
2018-11-16 0 0.890 0.880 0.890 0.840 0.890 5,311,500 4,630,080 0.8717 0.824 0.814 0.824 0.777 0.824 5,739,524 0.8067 4.71%
2018-11-15 0 0.850 0.830 0.850 0.770 0.850 8,960,875 7,251,003 0.8092 0.787 0.768 0.787 0.713 0.787 9,682,981 0.7488 10.39%
2018-11-14 0 0.770 0.750 0.770 0.720 0.770 3,635,750 2,712,617 0.7461 0.713 0.694 0.713 0.666 0.713 3,928,735 0.6905 10.00%
2018-11-13 0 0.700 0.690 0.700 - - 0 0 - 0.648 0.639 0.648 - - 0 - 0.00%
2018-11-12 0 0.700 0.680 0.710 - - 0 0 - 0.648 0.629 0.657 - - 0 - 0.00%
2018-11-09 0 0.700 0.700 0.720 0.700 0.720 337,000 241,830 0.7176 0.648 0.648 0.666 0.648 0.666 364,157 0.6641 -2.78%
2018-11-08 0 0.720 0.700 0.720 0.700 0.720 180,000 127,200 0.7067 0.666 0.648 0.666 0.648 0.666 194,505 0.6540 1.41%
2018-11-07 0 0.710 0.700 0.720 0.680 0.730 4,400,000 3,053,520 0.6940 0.657 0.648 0.666 0.629 0.676 4,754,571 0.6422 1.43%
2018-11-06 0 0.700 0.680 0.720 0.700 0.700 384,000 267,800 0.6974 0.648 0.629 0.666 0.648 0.648 414,944 0.6454 0.00%
2018-11-05 0 0.700 0.680 0.690 0.700 0.700 38,000 26,600 0.7000 0.648 0.629 0.639 0.648 0.648 41,062 0.6478 0.00%
2018-11-02 0 0.700 0.690 0.700 0.690 0.700 1,870,000 1,308,800 0.6999 0.648 0.639 0.648 0.639 0.648 2,020,693 0.6477 0.00%
2018-11-01 0 0.700 0.680 0.700 0.680 0.700 4,306,000 2,975,520 0.6910 0.648 0.629 0.648 0.629 0.648 4,652,996 0.6395 1.45%
2018-10-31 0 0.690 0.680 0.690 0.690 0.700 2,700,000 1,872,000 0.6933 0.639 0.629 0.639 0.639 0.648 2,917,578 0.6416 2.99%
2018-10-30 0 0.670 0.660 0.670 - - 0 0 - 0.620 0.611 0.620 - - 0 - 0.00%
2018-10-29 0 0.670 0.670 0.680 0.670 0.690 2,124,000 1,451,460 0.6834 0.620 0.620 0.629 0.620 0.639 2,295,161 0.6324 -1.47%
2018-10-26 0 0.680 0.680 0.690 0.670 0.690 3,646,125 2,514,532 0.6896 0.629 0.629 0.639 0.620 0.639 3,939,946 0.6382 1.49%
2018-10-25 0 0.670 0.660 0.680 0.660 0.680 304,000 202,500 0.6661 0.620 0.611 0.629 0.611 0.629 328,498 0.6164 0.00%
2018-10-24 0 0.670 0.670 0.680 0.670 0.690 3,701,250 2,535,840 0.6851 0.620 0.620 0.629 0.620 0.639 3,999,513 0.6340 -1.47%
2018-10-23 0 0.680 0.670 0.680 0.680 0.690 3,638,000 2,488,840 0.6841 0.629 0.620 0.629 0.629 0.639 3,931,166 0.6331 -1.45%
2018-10-22 0 0.690 0.680 0.690 0.680 0.690 4,740,000 3,268,800 0.6896 0.639 0.629 0.639 0.629 0.639 5,121,970 0.6382 1.47%
2018-10-19 0 0.680 0.670 0.680 0.660 0.680 1,106,500 752,335 0.6799 0.629 0.620 0.629 0.611 0.629 1,195,667 0.6292 0.00%
2018-10-18 0 0.680 0.680 0.690 0.660 0.680 1,790,250 1,217,197 0.6799 0.629 0.629 0.639 0.611 0.629 1,934,516 0.6292 1.49%
2018-10-16 0 0.670 0.670 0.680 0.660 0.670 1,072,000 717,240 0.6691 0.620 0.620 0.629 0.611 0.620 1,158,386 0.6192 1.52%
2018-10-15 0 0.660 0.660 0.670 0.660 0.680 1,170,000 784,840 0.6708 0.611 0.611 0.620 0.611 0.629 1,264,284 0.6208 -2.94%
2018-10-12 0 0.680 0.660 0.690 0.670 0.680 2,216,000 1,492,220 0.6734 0.629 0.611 0.639 0.620 0.629 2,394,575 0.6232 0.00%
2018-10-11 0 0.680 0.660 0.680 0.660 0.680 1,354,000 916,720 0.6770 0.629 0.611 0.629 0.611 0.629 1,463,111 0.6266 -1.45%
2018-10-10 0 0.690 0.670 0.690 0.680 0.690 2,300,000 1,583,200 0.6883 0.639 0.620 0.639 0.629 0.639 2,485,344 0.6370 -1.43%
2018-10-09 0 0.700 0.660 0.700 0.690 0.700 2,574,000 1,789,400 0.6952 0.648 0.611 0.648 0.639 0.648 2,781,424 0.6433 1.45%
2018-10-08 0 0.690 0.680 0.700 0.690 0.700 81,250 56,625 0.6969 0.639 0.629 0.648 0.639 0.648 87,797 0.6450 2.99%
2018-10-05 0 0.670 0.660 0.670 0.670 0.680 700,000 471,000 0.6729 0.620 0.611 0.620 0.620 0.629 756,409 0.6227 -2.90%
2018-10-04 0 0.690 0.680 0.690 0.690 0.700 504,000 347,780 0.6900 0.639 0.629 0.639 0.639 0.648 544,615 0.6386 -1.43%
2018-10-03 0 0.700 0.680 0.700 0.660 0.700 141,250 97,600 0.6910 0.648 0.629 0.648 0.611 0.648 152,633 0.6394 0.00%
2018-10-02 0 0.700 0.680 0.700 - - 0 0 - 0.648 0.629 0.648 - - 0 - 0.00%
2018-09-28 0 0.700 0.690 0.700 0.690 0.700 802,500 554,705 0.6912 0.648 0.639 0.648 0.639 0.648 867,169 0.6397 1.45%
2018-09-27 0 0.690 0.690 0.700 0.690 0.700 133,617 93,087 0.6967 0.639 0.639 0.648 0.639 0.648 144,384 0.6447 0.00%
2018-09-26 0 0.690 0.690 0.700 0.690 0.690 786,875 542,917 0.6900 0.639 0.639 0.648 0.639 0.639 850,285 0.6385 -1.43%
2018-09-24 0 0.700 0.690 0.700 0.700 0.700 604,000 422,800 0.7000 0.648 0.639 0.648 0.648 0.648 652,673 0.6478 0.00%
2018-09-21 0 0.700 0.690 0.700 0.690 0.700 1,728,000 1,208,320 0.6993 0.648 0.639 0.648 0.639 0.648 1,867,250 0.6471 0.00%
2018-09-20 0 0.700 0.690 0.700 0.690 0.700 2,400,000 1,670,000 0.6958 0.648 0.639 0.648 0.639 0.648 2,593,402 0.6439 0.00%
2018-09-19 0 0.700 0.670 0.700 0.680 0.700 1,004,000 694,760 0.6920 0.648 0.620 0.648 0.629 0.648 1,084,907 0.6404 0.00%
2018-09-18 0 0.700 0.690 0.700 0.680 0.700 1,604,000 1,115,760 0.6956 0.648 0.639 0.648 0.629 0.648 1,733,257 0.6437 0.00%
2018-09-17 0 0.700 0.690 0.700 0.700 0.700 1,400,000 980,000 0.7000 0.648 0.639 0.648 0.648 0.648 1,512,818 0.6478 0.00%
2018-09-14 0 0.700 0.680 0.700 0.680 0.700 1,415,500 990,495 0.6997 0.648 0.629 0.648 0.629 0.648 1,529,567 0.6476 0.00%
2018-09-13 0 0.700 0.690 0.700 0.680 0.700 1,500,000 1,047,300 0.6982 0.648 0.639 0.648 0.629 0.648 1,620,877 0.6461 1.45%
2018-09-12 0 0.690 0.690 0.700 0.690 0.690 154,000 106,260 0.6900 0.639 0.639 0.648 0.639 0.639 166,410 0.6385 -1.43%
2018-09-11 0 0.700 0.680 0.700 0.690 0.700 2,250,000 1,568,500 0.6971 0.648 0.629 0.648 0.639 0.648 2,431,315 0.6451 0.00%
2018-09-10 0 0.700 0.680 0.700 0.670 0.700 411,000 284,990 0.6934 0.648 0.629 0.648 0.620 0.648 444,120 0.6417 0.00%
2018-09-07 0 0.700 0.680 0.700 0.700 0.700 800,000 560,000 0.7000 0.648 0.629 0.648 0.648 0.648 864,467 0.6478 0.00%
2018-09-06 0 0.700 0.680 0.700 0.650 0.700 2,066,000 1,441,820 0.6979 0.648 0.629 0.648 0.602 0.648 2,232,487 0.6458 1.45%
2018-09-05 0 0.690 0.690 0.700 0.680 0.690 458,512 314,987 0.6870 0.639 0.639 0.648 0.629 0.639 495,461 0.6357 0.00%
2018-09-04 0 0.690 0.680 0.690 0.680 0.700 1,593,000 1,113,910 0.6993 0.639 0.629 0.639 0.629 0.648 1,721,371 0.6471 -1.43%
2018-09-03 0 0.700 0.680 0.700 0.690 0.700 910,000 636,240 0.6992 0.648 0.629 0.648 0.639 0.648 983,332 0.6470 0.00%
2018-08-31 0 0.700 0.690 0.700 0.660 0.700 5,392,595 3,692,966 0.6848 0.648 0.639 0.648 0.611 0.648 5,827,154 0.6338 6.06%
2018-08-30 0 0.660 0.550 0.690 0.660 0.700 6,509,500 4,530,570 0.6960 0.611 0.509 0.639 0.611 0.648 7,034,064 0.6441 -5.71%
2018-08-29 0 0.700 0.690 0.700 0.690 0.700 3,250,000 2,269,500 0.6983 0.648 0.639 0.648 0.639 0.648 3,511,899 0.6462 1.45%
2018-08-28 0 0.690 0.680 0.690 0.670 0.700 1,840,000 1,284,600 0.6982 0.639 0.629 0.639 0.620 0.648 1,988,275 0.6461 2.99%
2018-08-27 0 0.670 0.670 0.690 - - 0 0 - 0.620 0.620 0.639 - - 0 - 0.00%
2018-08-24 0 0.670 0.670 0.720 0.660 0.670 330,000 219,300 0.6645 0.620 0.620 0.666 0.611 0.620 356,593 0.6150 1.52%
2018-08-23 0 0.660 0.660 0.700 0.660 0.660 60,000 39,600 0.6600 0.611 0.611 0.648 0.611 0.611 64,835 0.6108 -1.49%
2018-08-22 0 0.670 0.660 0.670 0.670 0.680 800,000 539,000 0.6738 0.620 0.611 0.620 0.620 0.629 864,467 0.6235 -1.47%
2018-08-21 0 0.680 0.680 0.700 0.670 0.680 1,008,000 680,360 0.6750 0.629 0.629 0.648 0.620 0.629 1,089,229 0.6246 0.00%
2018-08-20 0 0.680 0.660 0.680 0.670 0.690 1,454,000 988,720 0.6800 0.629 0.611 0.629 0.620 0.639 1,571,170 0.6293 -1.45%
2018-08-17 0 0.690 0.690 0.710 0.680 0.690 80,000 55,180 0.6898 0.639 0.639 0.657 0.629 0.639 86,447 0.6383 0.00%
2018-08-16 0 0.690 0.690 0.710 0.690 0.690 60,875 41,968 0.6894 0.639 0.639 0.657 0.639 0.639 65,781 0.6380 0.00%
2018-08-15 0 0.690 0.690 0.700 0.690 0.690 250,000 172,500 0.6900 0.639 0.639 0.648 0.639 0.639 270,146 0.6385 -1.43%
2018-08-14 0 0.700 0.690 0.700 0.680 0.700 274,000 188,760 0.6889 0.648 0.639 0.648 0.629 0.648 296,080 0.6375 0.00%
2018-08-13 0 0.700 0.690 0.700 0.690 0.700 450,000 314,800 0.6996 0.648 0.639 0.648 0.639 0.648 486,263 0.6474 2.94%
2018-08-10 0 0.680 0.680 0.690 0.680 0.700 1,760,000 1,201,800 0.6828 0.629 0.629 0.639 0.629 0.648 1,901,828 0.6319 -2.86%
2018-08-09 0 0.700 0.670 0.720 0.700 0.700 200,000 140,000 0.7000 0.648 0.620 0.666 0.648 0.648 216,117 0.6478 4.48%
2018-08-08 0 0.670 0.670 0.700 - - 0 0 - 0.620 0.620 0.648 - - 0 - 0.00%
2018-08-07 0 0.670 0.670 0.690 0.670 0.670 396,000 265,320 0.6700 0.620 0.620 0.639 0.620 0.620 427,911 0.6200 -2.90%
2018-08-06 0 0.690 0.670 0.690 0.670 0.750 794,000 553,820 0.6975 0.639 0.620 0.639 0.620 0.694 857,984 0.6455 4.55%
2018-08-03 0 0.660 0.650 0.670 0.650 0.660 878,000 578,760 0.6592 0.611 0.602 0.620 0.602 0.611 948,753 0.6100 0.00%
2018-08-02 0 0.660 0.660 0.670 0.650 0.660 516,000 339,020 0.6570 0.611 0.611 0.620 0.602 0.611 557,582 0.6080 0.00%
2018-08-01 0 0.660 0.650 0.660 0.660 0.660 202,000 133,320 0.6600 0.611 0.602 0.611 0.611 0.611 218,278 0.6108 1.54%
2018-07-31 0 0.650 0.650 0.660 0.650 0.660 347,000 227,510 0.6556 0.602 0.602 0.611 0.602 0.611 374,963 0.6068 -1.52%
2018-07-30 0 0.660 0.650 0.660 0.660 0.670 572,000 377,560 0.6601 0.611 0.602 0.611 0.611 0.620 618,094 0.6108 1.54%
2018-07-27 0 0.650 0.640 0.660 0.650 0.650 200,000 130,000 0.6500 0.602 0.592 0.611 0.602 0.602 216,117 0.6015 0.00%
2018-07-26 0 0.650 0.650 0.660 - - 0 0 - 0.602 0.602 0.611 - - 0 - 0.00%
2018-07-25 0 0.650 0.650 0.660 0.640 0.650 732,000 475,260 0.6493 0.602 0.602 0.611 0.592 0.602 790,988 0.6008 0.00%
2018-07-24 0 0.650 0.650 0.680 - - 0 0 - 0.602 0.602 0.629 - - 0 - 0.00%
2018-07-23 0 0.650 0.650 0.680 0.640 0.660 260,000 169,400 0.6515 0.602 0.602 0.629 0.592 0.611 280,952 0.6030 1.56%
2018-07-20 0 0.640 0.630 0.640 0.640 0.650 150,000 97,000 0.6467 0.592 0.583 0.592 0.592 0.602 162,088 0.5984 -1.54%
2018-07-19 0 0.650 0.630 0.680 0.650 0.660 150,000 98,500 0.6567 0.602 0.583 0.629 0.602 0.611 162,088 0.6077 -1.52%
2018-07-18 0 0.660 0.660 0.700 0.660 0.660 80,000 52,800 0.6600 0.611 0.611 0.648 0.611 0.611 86,447 0.6108 0.00%
2018-07-17 0 0.660 0.660 0.680 - - 0 0 - 0.611 0.611 0.629 - - 0 - 0.00%
2018-07-16 0 0.660 0.660 0.680 0.660 0.680 190,000 127,440 0.6707 0.611 0.611 0.629 0.611 0.629 205,311 0.6207 -2.94%
2018-07-13 0 0.680 0.680 0.700 0.680 0.680 100,000 68,000 0.6800 0.629 0.629 0.648 0.629 0.629 108,058 0.6293 0.00%
2018-07-12 0 0.680 0.680 0.700 0.680 0.680 12,000 8,160 0.6800 0.629 0.629 0.648 0.629 0.629 12,967 0.6293 0.00%
2018-07-11 0 0.680 0.680 0.700 0.680 0.700 18,875 12,840 0.6803 0.629 0.629 0.648 0.629 0.648 20,396 0.6295 -2.86%
2018-07-10 0 0.700 0.680 0.700 0.680 0.700 20,014,000 14,009,520 0.7000 0.648 0.629 0.648 0.629 0.648 21,626,815 0.6478 2.94%
2018-07-09 0 0.680 0.680 0.710 0.680 0.680 40,000 27,200 0.6800 0.629 0.629 0.657 0.629 0.629 43,223 0.6293 0.00%
2018-07-06 0 0.680 0.680 0.700 0.680 0.690 103,302 70,706 0.6845 0.629 0.629 0.648 0.629 0.639 111,627 0.6334 -1.45%
2018-07-05 0 0.690 0.680 0.690 0.690 0.710 2,492,000 1,755,740 0.7046 0.639 0.629 0.639 0.639 0.657 2,692,816 0.6520 0.00%
2018-07-04 0 0.690 0.670 0.690 0.660 0.760 1,020,000 730,620 0.7163 0.639 0.620 0.639 0.611 0.703 1,102,196 0.6629 11.29%
2018-07-03 0 0.620 0.580 0.640 0.580 0.620 144,000 84,320 0.5856 0.574 0.537 0.592 0.537 0.574 155,604 0.5419 6.90%
2018-06-29 0 0.580 0.550 0.580 0.530 0.590 1,028,000 589,080 0.5730 0.537 0.509 0.537 0.490 0.546 1,110,841 0.5303 -1.69%
2018-06-28 0 0.590 0.570 0.590 0.590 0.630 328,625 205,108 0.6241 0.546 0.527 0.546 0.546 0.583 355,107 0.5776 -6.35%
2018-06-27 0 0.630 0.630 0.660 0.630 0.640 42,000 26,660 0.6348 0.583 0.583 0.611 0.583 0.592 45,385 0.5874 -5.97%
2018-06-26 0 0.670 0.630 0.670 0.640 0.670 103,000 66,490 0.6455 0.620 0.583 0.620 0.592 0.620 111,300 0.5974 3.08%
2018-06-25 0 0.650 0.650 0.670 0.640 0.650 154,000 98,600 0.6403 0.602 0.602 0.620 0.592 0.602 166,410 0.5925 -2.99%
2018-06-22 0 0.670 0.650 0.680 0.650 0.670 41,875 27,583 0.6587 0.620 0.602 0.629 0.602 0.620 45,249 0.6096 -1.47%
2018-06-21 0 0.680 0.650 0.680 - - 0 0 - 0.629 0.602 0.629 - - 0 - 0.00%
2018-06-20 0 0.680 0.650 0.680 0.650 0.680 189,500 125,111 0.6602 0.629 0.602 0.629 0.602 0.629 204,771 0.6110 3.03%
2018-06-19 0 0.660 0.660 0.700 0.660 0.660 42,309 27,917 0.6598 0.611 0.611 0.648 0.611 0.611 45,718 0.6106 -5.71%
2018-06-15 0 0.700 0.670 0.700 0.700 0.700 200,000 140,000 0.7000 0.648 0.620 0.648 0.648 0.648 216,117 0.6478 0.00%
2018-06-14 0 0.700 0.670 0.720 0.700 0.700 100,000 70,000 0.7000 0.648 0.620 0.666 0.648 0.648 108,058 0.6478 0.00%
2018-06-13 0 0.700 0.690 0.700 - - 250 172 0.6880 0.648 0.639 0.648 - - 270 0.6367 -2.78%
2018-06-12 0 0.720 0.690 0.720 0.690 0.720 69,328 49,316 0.7113 0.666 0.639 0.666 0.639 0.666 74,915 0.6583 0.00%
2018-06-11 0 0.720 0.680 0.720 0.680 0.720 114,687 79,833 0.6961 0.666 0.629 0.666 0.629 0.666 123,929 0.6442 0.00%
2018-06-08 0 0.720 0.690 0.720 - - 0 0 - 0.666 0.639 0.666 - - 0 - 0.00%
2018-06-07 0 0.720 0.690 0.720 - - 0 0 - 0.666 0.639 0.666 - - 0 - 0.00%
2018-06-06 0 0.720 0.690 0.720 0.690 0.720 116,000 81,560 0.7031 0.666 0.639 0.666 0.639 0.666 125,348 0.6507 1.41%
2018-06-05 0 0.710 0.710 0.720 0.710 0.720 32,000 23,020 0.7194 0.657 0.657 0.666 0.657 0.666 34,579 0.6657 -4.05%
2018-06-04 0 0.740 0.710 0.740 0.700 0.750 399,500 288,180 0.7214 0.685 0.657 0.685 0.648 0.694 431,693 0.6676 0.00%
2018-06-01 0 0.740 0.700 0.740 0.700 0.740 130,000 93,340 0.7180 0.685 0.648 0.685 0.648 0.685 140,476 0.6645 1.37%
2018-05-31 0 0.730 0.700 0.730 0.700 0.740 44,250 31,660 0.7155 0.676 0.648 0.676 0.648 0.685 47,816 0.6621 1.39%
2018-05-30 0 0.720 0.700 0.720 - - 0 0 - 0.666 0.648 0.666 - - 0 - -2.70%
2018-05-29 0 0.740 0.680 0.740 0.670 0.750 92,000 63,000 0.6848 0.685 0.629 0.685 0.620 0.694 99,414 0.6337 4.23%
2018-05-28 0 0.710 0.710 0.740 0.710 0.830 430,000 319,400 0.7428 0.657 0.657 0.685 0.657 0.768 464,651 0.6874 1.43%
2018-05-25 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 0.648 0.629 0.648 0.648 0.648 21,612 0.6478 -2.78%
2018-05-24 0 0.720 0.660 0.720 0.670 0.720 140,000 96,380 0.6884 0.666 0.611 0.666 0.620 0.666 151,282 0.6371 2.86%
2018-05-23 0 0.700 0.670 0.700 0.700 0.720 90,000 63,360 0.7040 0.648 0.620 0.648 0.648 0.666 97,253 0.6515 0.00%
2018-05-21 0 0.700 0.670 0.700 0.670 0.700 110,000 74,860 0.6805 0.648 0.620 0.648 0.620 0.648 118,864 0.6298 2.94%
2018-05-18 0 0.680 0.660 0.680 0.660 0.680 110,000 73,800 0.6709 0.629 0.611 0.629 0.611 0.629 118,864 0.6209 -1.45%
2018-05-17 0 0.690 0.660 0.690 - - 0 0 - 0.639 0.611 0.639 - - 0 - 0.00%
2018-05-16 0 0.690 0.660 0.690 0.650 0.690 316,000 209,240 0.6622 0.639 0.611 0.639 0.602 0.639 341,465 0.6128 0.00%
2018-05-15 0 0.690 0.660 0.690 0.680 0.690 50,000 34,040 0.6808 0.639 0.611 0.639 0.629 0.639 54,029 0.6300 0.00%
2018-05-14 0 0.690 0.660 0.690 - - 0 0 - 0.639 0.611 0.639 - - 0 - -1.43%
2018-05-11 0 0.700 0.670 0.700 0.690 0.700 60,000 41,420 0.6903 0.648 0.620 0.648 0.639 0.648 64,835 0.6389 0.00%
2018-05-10 0 0.700 0.680 0.700 0.730 0.730 10,000 7,300 0.7300 0.648 0.629 0.648 0.676 0.676 10,806 0.6756 1.45%
2018-05-09 0 0.690 0.650 0.700 0.670 0.690 12,429 8,348 0.6717 0.639 0.602 0.648 0.620 0.639 13,431 0.6216 2.99%
2018-05-08 0 0.670 0.650 0.670 0.660 0.670 324,000 213,880 0.6601 0.620 0.602 0.620 0.611 0.620 350,109 0.6109 -2.90%
2018-05-07 0 0.690 0.680 0.690 - - 0 0 - 0.639 0.629 0.639 - - 0 - -1.43%
2018-05-04 0 0.700 0.670 0.730 - - 0 0 - 0.648 0.620 0.676 - - 0 - 0.00%
2018-05-03 0 0.700 0.690 0.730 0.680 0.730 220,531 153,430 0.6957 0.648 0.639 0.676 0.629 0.676 238,302 0.6438 0.00%
2018-05-02 0 0.700 0.690 0.700 0.700 0.750 70,000 50,600 0.7229 0.648 0.639 0.648 0.648 0.694 75,641 0.6690 -1.41%
2018-04-30 0 0.710 0.700 0.710 0.660 0.730 722,125 503,818 0.6977 0.657 0.648 0.657 0.611 0.676 780,317 0.6457 7.58%
2018-04-27 0 0.660 0.660 0.670 0.610 0.660 1,051,250 664,075 0.6317 0.611 0.611 0.620 0.565 0.611 1,135,964 0.5846 3.13%
2018-04-26 0 0.640 0.600 0.640 0.620 0.650 150,000 96,840 0.6456 0.592 0.555 0.592 0.574 0.602 162,088 0.5975 3.23%
2018-04-25 0 0.620 0.610 0.620 0.600 0.620 1,042,000 631,980 0.6065 0.574 0.565 0.574 0.555 0.574 1,125,969 0.5613 -3.12%
2018-04-24 0 0.640 0.610 0.640 0.600 0.650 848,000 525,840 0.6201 0.592 0.565 0.592 0.555 0.602 916,336 0.5739 1.59%
2018-04-23 0 0.630 0.600 0.630 0.560 0.650 1,454,000 875,480 0.6021 0.583 0.555 0.583 0.518 0.602 1,571,170 0.5572 1.61%
2018-04-20 0 0.620 0.610 0.620 0.620 0.650 240,000 153,640 0.6402 0.574 0.565 0.574 0.574 0.602 259,340 0.5924 -4.62%
2018-04-19 0 0.650 0.630 0.650 0.630 0.650 233,000 151,360 0.6496 0.602 0.583 0.602 0.583 0.602 251,776 0.6012 -1.52%
2018-04-18 0 0.660 0.630 0.660 0.650 0.660 200,000 130,100 0.6505 0.611 0.583 0.611 0.602 0.611 216,117 0.6020 0.00%
2018-04-17 0 0.660 0.640 0.660 0.630 0.660 724,000 463,800 0.6406 0.611 0.592 0.611 0.583 0.611 782,343 0.5928 0.00%
2018-04-16 0 0.660 0.640 0.660 0.640 0.660 496,000 323,020 0.6513 0.611 0.592 0.611 0.592 0.611 535,970 0.6027 0.00%
2018-04-13 0 0.660 0.660 0.670 0.650 0.670 604,000 398,320 0.6595 0.611 0.611 0.620 0.602 0.620 652,673 0.6103 -1.49%
2018-04-12 0 0.670 0.650 0.670 0.650 0.670 608,000 400,820 0.6592 0.620 0.602 0.620 0.602 0.620 656,995 0.6101 -1.47%
2018-04-11 0 0.680 0.660 0.680 0.650 0.680 252,000 166,440 0.6605 0.629 0.611 0.629 0.602 0.629 272,307 0.6112 0.00%
2018-04-10 0 0.680 0.660 0.680 0.680 0.690 126,000 86,680 0.6879 0.629 0.611 0.629 0.629 0.639 136,154 0.6366 0.00%
2018-04-09 0 0.680 0.680 0.690 0.670 0.700 296,875 203,757 0.6863 0.629 0.629 0.639 0.620 0.648 320,798 0.6352 0.00%
2018-04-06 0 0.680 0.650 0.680 0.650 0.700 291,250 194,747 0.6687 0.629 0.602 0.629 0.602 0.648 314,720 0.6188 0.00%
2018-04-04 0 0.680 0.680 0.690 0.680 0.710 142,000 99,120 0.6980 0.629 0.629 0.639 0.629 0.657 153,443 0.6460 -2.86%
2018-04-03 0 0.700 0.660 0.700 0.660 0.700 676,000 458,360 0.6780 0.648 0.611 0.648 0.611 0.648 730,475 0.6275 -2.78%
2018-03-29 0 0.720 0.700 0.720 0.700 0.760 370,000 266,220 0.7195 0.666 0.648 0.666 0.648 0.703 399,816 0.6659 -2.70%
2018-03-28 0 0.740 0.730 0.740 0.710 0.740 138,000 101,480 0.7354 0.685 0.676 0.685 0.657 0.685 149,121 0.6805 0.00%
2018-03-27 0 0.740 0.700 0.740 0.690 0.740 1,840,000 1,274,100 0.6924 0.685 0.648 0.685 0.639 0.685 1,988,275 0.6408 5.71%
2018-03-26 0 0.700 0.700 0.730 0.700 0.730 204,000 144,220 0.7070 0.648 0.648 0.676 0.648 0.676 220,439 0.6542 -4.11%
2018-03-23 0 0.730 0.700 0.730 0.690 0.730 314,000 220,920 0.7036 0.676 0.648 0.676 0.639 0.676 339,303 0.6511 -1.35%
2018-03-22 0 0.740 0.730 0.740 0.730 0.760 470,101 348,270 0.7408 0.685 0.676 0.685 0.676 0.703 507,984 0.6856 1.37%
2018-03-21 0 0.730 0.720 0.730 0.660 0.730 1,261,500 899,080 0.7127 0.676 0.666 0.676 0.611 0.676 1,363,157 0.6596 1.39%
2018-03-20 0 0.720 0.700 0.720 0.720 0.740 266,402 192,957 0.7243 0.666 0.648 0.666 0.666 0.685 287,870 0.6703 0.00%
2018-03-19 0 0.720 0.710 0.730 0.720 0.750 234,000 169,260 0.7233 0.666 0.657 0.676 0.666 0.694 252,857 0.6694 0.00%
2018-03-16 0 0.720 0.720 0.740 0.720 0.730 371,390 269,524 0.7257 0.666 0.666 0.685 0.666 0.676 401,318 0.6716 -2.70%
2018-03-15 0 0.740 0.710 0.740 0.710 0.740 80,000 57,700 0.7213 0.685 0.657 0.685 0.657 0.685 86,447 0.6675 1.37%
2018-03-14 0 0.730 0.720 0.740 - - 0 0 - 0.676 0.666 0.685 - - 0 - 0.00%
2018-03-13 0 0.730 0.710 0.730 0.710 0.740 198,000 142,560 0.7200 0.676 0.657 0.676 0.657 0.685 213,956 0.6663 1.39%
2018-03-12 0 0.720 0.720 0.740 0.710 0.740 421,620 304,039 0.7211 0.666 0.666 0.685 0.657 0.685 455,596 0.6673 0.00%
2018-03-09 0 0.720 0.720 0.740 0.720 0.740 202,000 147,040 0.7279 0.666 0.666 0.685 0.666 0.685 218,278 0.6736 -1.37%
2018-03-08 0 0.730 0.730 0.740 0.710 0.740 156,000 113,460 0.7273 0.676 0.676 0.685 0.657 0.685 168,571 0.6731 2.82%
2018-03-07 0 0.710 0.690 0.740 0.690 0.710 85,000 59,170 0.6961 0.657 0.639 0.685 0.639 0.657 91,850 0.6442 0.00%
2018-03-06 0 0.710 0.700 0.710 0.700 0.710 201,000 140,700 0.7000 0.657 0.648 0.657 0.648 0.657 217,197 0.6478 1.43%
2018-03-05 0 0.700 0.680 0.700 0.700 0.700 200,000 140,000 0.7000 0.648 0.629 0.648 0.648 0.648 216,117 0.6478 -1.41%
2018-03-02 0 0.710 0.710 0.720 0.710 0.710 340,000 239,600 0.7047 0.657 0.657 0.666 0.657 0.657 367,399 0.6522 0.00%
2018-03-01 0 0.710 0.710 0.720 0.700 0.730 118,000 83,760 0.7098 0.657 0.657 0.666 0.648 0.676 127,509 0.6569 1.43%
2018-02-28 0 0.700 0.700 0.710 0.690 0.740 147,094 102,782 0.6988 0.648 0.648 0.657 0.639 0.685 158,947 0.6466 -1.41%
2018-02-27 0 0.710 0.710 0.720 0.710 0.710 310,000 220,100 0.7100 0.657 0.657 0.666 0.657 0.657 334,981 0.6571 -1.39%
2018-02-26 0 0.720 0.710 0.720 0.700 0.750 756,000 535,840 0.7088 0.666 0.657 0.666 0.648 0.694 816,922 0.6559 0.00%
2018-02-23 0 0.720 0.730 0.740 0.720 0.770 372,000 277,510 0.7460 0.666 0.676 0.685 0.666 0.713 401,977 0.6904 -4.00%
2018-02-22 0 0.750 0.710 0.750 0.750 0.750 56,000 42,000 0.7500 0.694 0.657 0.694 0.694 0.694 60,513 0.6941 0.00%
2018-02-21 0 0.750 0.720 0.750 0.720 0.750 150,873 110,682 0.7336 0.694 0.666 0.694 0.666 0.694 163,031 0.6789 -1.32%
2018-02-20 0 0.760 0.730 0.760 0.700 0.810 1,792,500 1,294,055 0.7219 0.703 0.676 0.703 0.648 0.750 1,936,947 0.6681 0.00%
2018-02-15 0 0.760 0.740 0.770 0.690 0.760 430,750 318,667 0.7398 0.703 0.685 0.713 0.639 0.703 465,462 0.6846 5.56%
2018-02-14 0 0.720 0.690 0.720 0.720 0.740 54,500 39,605 0.7267 0.666 0.639 0.666 0.666 0.685 58,892 0.6725 -1.37%
2018-02-13 0 0.730 0.690 0.740 0.730 0.740 140,000 100,400 0.7171 0.676 0.639 0.685 0.676 0.685 151,282 0.6637 2.82%
2018-02-12 0 0.710 0.700 0.710 0.690 0.710 104,000 73,280 0.7046 0.657 0.648 0.657 0.639 0.657 112,381 0.6521 2.90%
2018-02-09 0 0.690 0.690 0.700 0.650 0.700 3,093,750 2,099,072 0.6785 0.639 0.639 0.648 0.602 0.648 3,343,058 0.6279 -2.82%
2018-02-08 0 0.710 0.690 0.720 0.690 0.720 3,227,125 2,268,811 0.7030 0.657 0.639 0.666 0.639 0.666 3,487,181 0.6506 -1.39%
2018-02-07 0 0.720 0.720 0.730 0.710 0.750 1,700,995 1,253,171 0.7367 0.666 0.666 0.676 0.657 0.694 1,838,069 0.6818 -2.70%
2018-02-06 0 0.740 0.730 0.740 0.710 0.780 940,500 685,175 0.7285 0.685 0.676 0.685 0.657 0.722 1,016,290 0.6742 -6.33%
2018-02-05 0 0.790 0.790 0.800 0.720 0.790 1,200,750 905,377 0.7540 0.731 0.731 0.740 0.666 0.731 1,297,512 0.6978 2.60%
2018-02-02 0 0.770 0.760 0.780 0.740 0.770 359,796 272,937 0.7586 0.713 0.703 0.722 0.685 0.713 388,790 0.7020 1.32%
2018-02-01 0 0.760 0.750 0.770 0.730 0.770 1,376,000 1,031,560 0.7497 0.703 0.694 0.713 0.676 0.713 1,486,884 0.6938 -1.30%
2018-01-31 0 0.770 0.730 0.770 0.730 0.790 1,024,872 780,002 0.7611 0.713 0.676 0.713 0.676 0.731 1,107,461 0.7043 -3.75%
2018-01-30 0 0.800 0.790 0.810 0.780 0.800 717,750 568,292 0.7918 0.740 0.731 0.750 0.722 0.740 775,589 0.7327 0.00%
2018-01-29 0 0.800 0.790 0.800 0.790 0.820 680,000 542,980 0.7985 0.740 0.731 0.740 0.731 0.759 734,797 0.7390 -1.23%
2018-01-26 0 0.810 0.800 0.810 0.790 0.840 600,000 481,820 0.8030 0.750 0.740 0.750 0.731 0.777 648,351 0.7431 0.00%
2018-01-25 0 0.810 0.790 0.810 0.790 0.820 1,366,500 1,097,285 0.8030 0.750 0.731 0.750 0.731 0.759 1,476,619 0.7431 1.25%
2018-01-24 0 0.800 0.800 0.810 0.800 0.860 416,125 339,126 0.8150 0.740 0.740 0.750 0.740 0.796 449,658 0.7542 0.00%
2018-01-23 0 0.800 0.790 0.810 0.790 0.810 1,400,000 1,109,060 0.7922 0.740 0.731 0.750 0.731 0.750 1,512,818 0.7331 -2.44%
2018-01-22 0 0.820 0.810 0.820 0.810 0.830 400,875 326,254 0.8139 0.759 0.750 0.759 0.750 0.768 433,179 0.7532 0.00%
2018-01-19 0 0.820 0.820 0.830 0.820 0.850 761,125 629,683 0.8273 0.759 0.759 0.768 0.759 0.787 822,460 0.7656 -1.20%
2018-01-18 0 0.830 0.820 0.830 0.820 0.860 2,228,749 1,851,943 0.8309 0.768 0.759 0.768 0.759 0.796 2,408,351 0.7690 0.00%
2018-01-17 0 0.830 0.820 0.830 0.790 0.850 1,178,000 957,520 0.8128 0.768 0.759 0.768 0.731 0.787 1,272,928 0.7522 0.00%
2018-01-16 0 0.830 0.820 0.830 0.790 0.860 4,984,398 4,140,473 0.8307 0.768 0.759 0.768 0.731 0.796 5,386,063 0.7687 6.41%
2018-01-15 0 0.780 0.780 0.800 0.760 0.820 6,296,750 5,012,140 0.7960 0.722 0.722 0.740 0.703 0.759 6,804,170 0.7366 1.30%
2018-01-12 0 0.770 0.770 0.780 0.720 0.800 6,372,750 4,820,375 0.7564 0.713 0.713 0.722 0.666 0.740 6,886,294 0.7000 8.45%
2018-01-11 0 0.710 0.710 0.730 0.690 0.730 2,398,750 1,694,110 0.7062 0.657 0.657 0.676 0.639 0.676 2,592,052 0.6536 1.43%
2018-01-10 0 0.700 0.700 0.710 0.700 0.730 320,000 228,290 0.7134 0.648 0.648 0.657 0.648 0.676 345,787 0.6602 -1.41%
2018-01-09 0 0.710 0.710 0.730 0.690 0.730 1,062,000 750,700 0.7069 0.657 0.657 0.676 0.639 0.676 1,147,581 0.6542 1.43%
2018-01-08 0 0.700 0.700 0.710 0.690 0.730 1,323,750 930,590 0.7030 0.648 0.648 0.657 0.639 0.676 1,430,424 0.6506 0.00%
2018-01-05 0 0.700 0.700 0.710 0.700 0.730 970,000 685,520 0.7067 0.648 0.648 0.657 0.648 0.676 1,048,167 0.6540 -2.78%
2018-01-04 0 0.720 0.710 0.720 0.700 0.730 1,935,250 1,381,137 0.7137 0.666 0.657 0.666 0.648 0.676 2,091,201 0.6605 1.41%
2018-01-03 0 0.710 0.700 0.710 0.690 0.710 1,095,000 768,970 0.7023 0.657 0.648 0.657 0.639 0.657 1,183,240 0.6499 0.00%
2018-01-02 0 0.710 0.680 0.710 0.680 0.720 1,847,000 1,296,190 0.7018 0.657 0.629 0.657 0.629 0.666 1,995,839 0.6494 5.97%
2017-12-29 0 0.670 0.670 0.690 0.670 0.700 491,250 335,785 0.6835 0.620 0.620 0.639 0.620 0.648 530,837 0.6326 -1.47%
2017-12-28 0 0.680 0.670 0.690 0.670 0.700 327,875 224,737 0.6854 0.629 0.620 0.639 0.620 0.648 354,297 0.6343 -2.86%
2017-12-27 0 0.700 0.690 0.700 0.690 0.710 1,650,625 1,153,126 0.6986 0.648 0.639 0.648 0.639 0.657 1,783,640 0.6465 1.45%
2017-12-22 0 0.690 0.680 0.690 0.680 0.700 4,358,375 3,030,663 0.6954 0.639 0.629 0.639 0.629 0.648 4,709,592 0.6435 1.47%
2017-12-21 0 0.680 0.670 0.680 0.650 0.700 2,886,500 1,962,870 0.6800 0.629 0.620 0.629 0.602 0.648 3,119,107 0.6293 3.03%
2017-12-20 0 0.660 0.660 0.670 0.650 0.670 1,378,984 909,710 0.6597 0.611 0.611 0.620 0.602 0.620 1,490,109 0.6105 -1.49%
2017-12-19 0 0.670 0.660 0.670 0.660 0.680 934,000 628,840 0.6733 0.620 0.611 0.620 0.611 0.629 1,009,266 0.6231 0.00%
2017-12-18 0 0.670 0.670 0.680 0.630 0.680 5,330,500 3,480,802 0.6530 0.620 0.620 0.629 0.583 0.629 5,760,055 0.6043 1.52%
2017-12-15 0 0.660 0.650 0.660 0.650 0.690 3,206,250 2,138,955 0.6671 0.611 0.602 0.611 0.602 0.639 3,464,624 0.6174 0.00%
2017-12-14 0 0.660 0.630 0.660 0.640 0.670 857,000 551,810 0.6439 0.611 0.583 0.611 0.592 0.620 926,061 0.5959 0.00%
2017-12-13 0 0.660 0.640 0.660 0.640 0.680 1,792,000 1,180,200 0.6586 0.611 0.592 0.611 0.592 0.629 1,936,407 0.6095 1.54%
2017-12-12 0 0.650 0.640 0.650 0.640 0.690 6,326,750 4,213,432 0.6660 0.602 0.592 0.602 0.592 0.639 6,836,587 0.6163 0.00%
2017-12-11 0 0.650 0.640 0.650 0.610 0.660 6,818,062 4,325,815 0.6345 0.602 0.592 0.602 0.565 0.611 7,367,491 0.5871 4.84%
2017-12-08 0 0.620 0.600 0.620 0.600 0.620 2,417,108 1,472,001 0.6090 0.574 0.555 0.574 0.555 0.574 2,611,889 0.5636 1.64%
2017-12-07 0 0.610 0.600 0.610 0.590 0.610 4,876,750 2,931,020 0.6010 0.565 0.555 0.565 0.546 0.565 5,269,740 0.5562 3.39%
2017-12-06 0 0.590 0.590 0.600 0.570 0.600 6,580,000 3,884,102 0.5903 0.546 0.546 0.555 0.527 0.555 7,110,245 0.5463 0.00%
2017-12-05 0 0.590 0.580 0.590 0.580 0.600 1,709,250 1,004,115 0.5875 0.546 0.537 0.546 0.537 0.555 1,846,989 0.5436 0.00%
2017-12-04 0 0.590 0.590 0.600 0.590 0.640 3,730,500 2,283,220 0.6120 0.546 0.546 0.555 0.546 0.592 4,031,120 0.5664 -1.67%
2017-12-01 0 0.600 0.590 0.610 0.570 0.600 5,749,250 3,401,587 0.5917 0.555 0.546 0.565 0.527 0.555 6,212,550 0.5475 0.00%
2017-11-30 0 0.600 0.590 0.600 0.560 0.600 10,106,062 5,877,827 0.5816 0.555 0.546 0.555 0.518 0.555 10,920,453 0.5382 7.14%
2017-11-29 0 0.560 0.540 0.560 0.550 0.570 3,472,500 1,921,615 0.5534 0.518 0.500 0.518 0.509 0.527 3,752,329 0.5121 3.70%
2017-11-28 0 0.540 0.540 0.550 0.530 0.550 1,645,745 886,095 0.5384 0.500 0.500 0.509 0.490 0.509 1,778,366 0.4983 -1.82%
2017-11-27 0 0.550 0.540 0.550 0.530 0.550 1,275,750 688,717 0.5399 0.509 0.500 0.509 0.490 0.509 1,378,555 0.4996 1.85%
2017-11-24 0 0.540 0.520 0.540 0.500 0.540 1,328,000 693,420 0.5222 0.500 0.481 0.500 0.463 0.500 1,435,016 0.4832 8.00%
2017-11-23 0 0.500 0.495 0.510 0.500 0.540 1,194,875 608,720 0.5094 0.463 0.458 0.472 0.463 0.500 1,291,163 0.4715 -3.85%
2017-11-22 0 0.520 0.510 0.520 0.495 0.520 351,250 179,462 0.5109 0.481 0.472 0.481 0.458 0.481 379,555 0.4728 5.05%
2017-11-21 0 0.495 0.495 0.500 0.495 0.510 3,022,000 1,510,600 0.4999 0.458 0.458 0.463 0.458 0.472 3,265,526 0.4626 -8.33%
2017-11-20 0 0.540 0.500 0.540 0.500 0.540 206,000 103,160 0.5008 0.500 0.463 0.500 0.463 0.500 222,600 0.4634 8.00%
2017-11-17 0 0.500 0.490 0.500 0.490 0.500 134,000 66,510 0.4963 0.463 0.453 0.463 0.453 0.463 144,798 0.4593 0.00%
2017-11-16 0 0.500 0.485 0.500 0.480 0.500 1,992,812 978,489 0.4910 0.463 0.449 0.463 0.444 0.463 2,153,401 0.4544 1.01%
2017-11-15 0 0.495 0.490 0.495 0.495 0.500 2,051,250 1,018,356 0.4965 0.458 0.453 0.458 0.458 0.463 2,216,549 0.4594 -1.00%
2017-11-14 0 0.500 0.500 0.510 0.490 0.510 2,743,000 1,371,150 0.4999 0.463 0.463 0.472 0.453 0.472 2,964,043 0.4626 0.00%
2017-11-13 0 0.500 0.500 0.510 0.490 0.500 771,500 383,052 0.4965 0.463 0.463 0.472 0.453 0.463 833,671 0.4595 0.00%
2017-11-10 0 0.500 0.500 0.510 0.500 0.510 2,504,500 1,254,275 0.5008 0.463 0.463 0.472 0.463 0.472 2,706,324 0.4635 0.00%
2017-11-09 0 0.500 0.500 0.510 0.500 0.500 922,000 461,000 0.5000 0.463 0.463 0.472 0.463 0.463 996,299 0.4627 -1.96%
2017-11-08 0 0.510 0.500 0.510 0.500 0.520 2,133,500 1,078,540 0.5055 0.472 0.463 0.472 0.463 0.481 2,305,427 0.4678 -1.92%
2017-11-07 0 0.520 0.510 0.520 0.500 0.520 910,000 462,360 0.5081 0.481 0.472 0.481 0.463 0.481 983,332 0.4702 0.00%
2017-11-06 0 0.520 0.510 0.520 0.500 0.520 444,000 226,540 0.5102 0.481 0.472 0.481 0.463 0.481 479,779 0.4722 0.00%
2017-11-03 0 0.520 0.500 0.520 0.510 0.520 1,215,000 622,635 0.5125 0.481 0.463 0.481 0.472 0.481 1,312,910 0.4742 1.96%
2017-11-02 0 0.510 0.500 0.520 0.510 0.520 1,304,000 668,040 0.5123 0.472 0.463 0.481 0.472 0.481 1,409,082 0.4741 -3.77%
2017-11-01 0 0.530 0.520 0.530 0.520 0.530 142,000 75,120 0.5290 0.490 0.481 0.490 0.481 0.490 153,443 0.4896 1.92%
2017-10-31 0 0.520 0.510 0.520 0.510 0.530 124,250 64,333 0.5178 0.481 0.472 0.481 0.472 0.490 134,263 0.4792 -3.70%
2017-10-30 0 0.540 0.520 0.540 0.520 0.540 251,000 131,580 0.5242 0.500 0.481 0.500 0.481 0.500 271,227 0.4851 1.89%
2017-10-27 0 0.530 0.520 0.530 0.530 0.540 50,000 26,700 0.5340 0.490 0.481 0.490 0.490 0.500 54,029 0.4942 -1.85%
2017-10-26 0 0.540 0.520 0.540 0.540 0.540 50,000 27,000 0.5400 0.500 0.481 0.500 0.500 0.500 54,029 0.4997 0.00%
2017-10-25 0 0.540 0.520 0.540 0.530 0.540 128,000 68,140 0.5323 0.500 0.481 0.500 0.490 0.500 138,315 0.4926 1.89%
2017-10-24 0 0.530 0.520 0.530 0.520 0.540 400,000 209,500 0.5238 0.490 0.481 0.490 0.481 0.500 432,234 0.4847 0.00%
2017-10-23 0 0.530 0.520 0.530 0.520 0.540 110,000 58,700 0.5336 0.490 0.481 0.490 0.481 0.500 118,864 0.4938 0.00%
2017-10-20 0 0.530 0.520 0.530 0.510 0.550 871,000 466,930 0.5361 0.490 0.481 0.490 0.472 0.509 941,189 0.4961 0.00%
2017-10-19 0 0.530 0.520 0.540 0.520 0.560 824,984 435,772 0.5282 0.490 0.481 0.500 0.481 0.518 891,465 0.4888 -1.85%
2017-10-18 0 0.540 0.530 0.540 0.530 0.540 274,750 146,635 0.5337 0.500 0.490 0.500 0.490 0.500 296,891 0.4939 0.00%
2017-10-17 0 0.540 0.520 0.540 0.520 0.550 172,000 91,960 0.5347 0.500 0.481 0.500 0.481 0.509 185,861 0.4948 1.89%
2017-10-16 0 0.530 0.510 0.530 0.480 0.550 2,686,500 1,382,990 0.5148 0.490 0.472 0.490 0.444 0.509 2,902,990 0.4764 -1.85%
2017-10-13 0 0.540 0.530 0.540 0.530 0.550 516,000 275,540 0.5340 0.500 0.490 0.500 0.490 0.509 557,582 0.4942 -1.82%
2017-10-12 0 0.550 0.530 0.550 0.530 0.550 504,000 268,760 0.5333 0.509 0.490 0.509 0.490 0.509 544,615 0.4935 0.00%
2017-10-11 0 0.550 0.530 0.550 0.530 0.550 216,000 117,140 0.5423 0.509 0.490 0.509 0.490 0.509 233,406 0.5019 0.00%
2017-10-10 0 0.550 0.540 0.550 0.530 0.550 91,500 49,290 0.5387 0.509 0.500 0.509 0.490 0.509 98,873 0.4985 -1.79%
2017-10-09 0 0.560 0.530 0.560 0.530 0.560 172,500 93,970 0.5448 0.518 0.490 0.518 0.490 0.518 186,401 0.5041 1.82%
2017-10-06 0 0.550 0.530 0.550 0.530 0.550 176,750 95,107 0.5381 0.509 0.490 0.509 0.490 0.509 190,993 0.4980 0.00%
2017-10-04 0 0.550 0.540 0.550 0.540 0.550 28,250 15,365 0.5439 0.509 0.500 0.509 0.500 0.509 30,527 0.5033 -1.79%
2017-10-03 0 0.560 0.540 0.560 0.530 0.560 538,000 292,680 0.5440 0.518 0.500 0.518 0.490 0.518 581,354 0.5034 3.70%
2017-09-29 0 0.540 0.530 0.540 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2017-09-28 0 0.540 0.530 0.540 0.540 0.560 662,000 358,500 0.5415 0.500 0.490 0.500 0.500 0.518 715,347 0.5012 -1.82%
2017-09-27 0 0.550 0.520 0.550 0.520 0.550 630,000 334,340 0.5307 0.509 0.481 0.509 0.481 0.509 680,768 0.4911 -1.79%
2017-09-26 0 0.560 0.520 0.560 0.510 0.560 900,000 486,700 0.5408 0.518 0.481 0.518 0.472 0.518 972,526 0.5004 7.69%
2017-09-25 0 0.520 0.510 0.520 0.520 0.570 2,363,672 1,272,652 0.5384 0.481 0.472 0.481 0.481 0.527 2,554,147 0.4983 -8.77%
2017-09-22 0 0.570 0.550 0.570 0.560 0.570 300,000 168,260 0.5609 0.527 0.509 0.527 0.518 0.527 324,175 0.5190 0.00%
2017-09-21 0 0.570 0.560 0.570 0.560 0.570 611,125 343,178 0.5616 0.527 0.518 0.527 0.518 0.527 660,372 0.5197 3.64%
2017-09-20 0 0.550 0.540 0.550 0.540 0.560 737,500 405,150 0.5494 0.509 0.500 0.509 0.500 0.518 796,931 0.5084 0.00%
2017-09-19 0 0.550 0.540 0.550 0.540 0.550 700,559 380,325 0.5429 0.509 0.500 0.509 0.500 0.509 757,013 0.5024 -1.79%
2017-09-18 0 0.560 0.540 0.560 0.540 0.560 1,910,000 1,050,140 0.5498 0.518 0.500 0.518 0.500 0.518 2,063,916 0.5088 0.00%
2017-09-15 0 0.560 0.550 0.560 0.520 0.560 1,209,997 649,481 0.5368 0.518 0.509 0.518 0.481 0.518 1,307,504 0.4967 3.70%
2017-09-14 0 0.540 0.520 0.540 0.520 0.560 474,500 256,705 0.5410 0.500 0.481 0.500 0.481 0.518 512,737 0.5007 0.00%
2017-09-13 0 0.540 0.520 0.540 0.530 0.540 520,000 275,680 0.5302 0.500 0.481 0.500 0.490 0.500 561,904 0.4906 0.00%
2017-09-12 0 0.540 0.510 0.540 0.500 0.540 1,348,000 695,460 0.5159 0.500 0.472 0.500 0.463 0.500 1,456,628 0.4774 3.85%
2017-09-11 0 0.520 0.510 0.520 0.500 0.530 599,000 304,165 0.5078 0.481 0.472 0.481 0.463 0.490 647,270 0.4699 -1.89%
2017-09-08 0 0.530 0.510 0.530 0.530 0.530 3,448 1,755 0.5090 0.490 0.472 0.490 0.490 0.490 3,726 0.4710 0.00%
2017-09-07 0 0.530 0.510 0.530 0.520 0.530 504,000 262,120 0.5201 0.490 0.472 0.490 0.481 0.490 544,615 0.4813 0.00%
2017-09-06 0 0.530 0.500 0.530 - - 0 0 - 0.490 0.463 0.490 - - 0 - 0.00%
2017-09-05 0 0.530 0.500 0.530 0.520 0.530 8,250 4,320 0.5236 0.490 0.463 0.490 0.481 0.490 8,915 0.4846 0.00%
2017-09-04 0 0.530 0.510 0.530 0.490 0.530 840,750 426,032 0.5067 0.490 0.472 0.490 0.453 0.490 908,501 0.4689 3.92%
2017-09-01 0 0.510 0.500 0.510 0.500 0.510 81,750 40,920 0.5006 0.472 0.463 0.472 0.463 0.472 88,338 0.4632 0.00%
2017-08-31 0 0.510 0.500 0.510 0.500 0.510 86,000 43,060 0.5007 0.472 0.463 0.472 0.463 0.472 92,930 0.4634 0.00%
2017-08-30 0 0.510 0.500 0.510 0.500 0.510 108,000 54,060 0.5006 0.472 0.463 0.472 0.463 0.472 116,703 0.4632 0.00%
2017-08-29 0 0.510 0.500 0.510 0.500 0.510 130,000 65,040 0.5003 0.472 0.463 0.472 0.463 0.472 140,476 0.4630 0.00%
2017-08-28 0 0.510 0.500 0.510 0.500 0.510 2,480,000 1,241,020 0.5004 0.472 0.463 0.472 0.463 0.472 2,679,849 0.4631 -1.92%
2017-08-25 0 0.520 0.510 0.520 0.500 0.540 2,696,750 1,391,923 0.5161 0.481 0.472 0.481 0.463 0.500 2,914,066 0.4777 -1.89%
2017-08-24 0 0.530 0.520 0.530 0.500 0.550 1,638,160 860,392 0.5252 0.490 0.481 0.490 0.463 0.509 1,770,170 0.4861 -1.85%
2017-08-22 0 0.540 0.530 0.540 0.530 0.550 299,625 158,872 0.5302 0.500 0.490 0.500 0.490 0.509 323,770 0.4907 -1.82%
2017-08-21 0 0.550 0.530 0.550 0.520 0.560 332,250 181,605 0.5466 0.509 0.490 0.509 0.481 0.518 359,024 0.5058 0.00%
2017-08-18 0 0.550 0.540 0.550 0.540 0.570 394,750 214,442 0.5432 0.509 0.500 0.509 0.500 0.527 426,561 0.5027 -1.79%
2017-08-17 0 0.560 0.550 0.560 0.540 0.560 1,523,250 834,417 0.5478 0.518 0.509 0.518 0.500 0.518 1,646,000 0.5069 -1.75%
2017-08-16 0 0.570 0.560 0.570 0.560 0.580 386,000 219,980 0.5699 0.527 0.518 0.527 0.518 0.537 417,106 0.5274 -1.72%
2017-08-15 0 0.580 0.570 0.580 0.540 0.580 3,196,750 1,822,905 0.5702 0.537 0.527 0.537 0.500 0.537 3,454,358 0.5277 1.75%
2017-08-14 0 0.570 0.560 0.570 0.540 0.570 2,740,250 1,522,095 0.5555 0.527 0.518 0.527 0.500 0.527 2,961,071 0.5140 5.56%
2017-08-11 0 0.540 0.520 0.540 0.520 0.550 1,913,054 1,020,390 0.5334 0.500 0.481 0.500 0.481 0.509 2,067,216 0.4936 0.00%
2017-08-10 0 0.540 0.530 0.540 0.500 0.540 2,335,250 1,214,912 0.5202 0.500 0.490 0.500 0.463 0.500 2,523,435 0.4815 3.85%
2017-08-09 0 0.520 0.500 0.520 0.490 0.540 3,102,000 1,589,558 0.5124 0.481 0.463 0.481 0.453 0.500 3,351,973 0.4742 4.00%
2017-08-08 0 0.500 0.495 0.500 0.490 0.500 1,724,000 855,360 0.4961 0.463 0.458 0.463 0.453 0.463 1,862,927 0.4591 1.01%
2017-08-07 0 0.495 0.490 0.495 0.480 0.495 757,750 370,867 0.4894 0.458 0.453 0.458 0.444 0.458 818,813 0.4529 3.13%
2017-08-04 0 0.480 0.475 0.480 0.480 0.490 223,250 107,175 0.4801 0.444 0.440 0.444 0.444 0.453 241,240 0.4443 0.00%
2017-08-03 0 0.480 0.475 0.480 0.480 0.485 444,000 213,620 0.4811 0.444 0.440 0.444 0.444 0.449 479,779 0.4452 0.00%
2017-08-02 0 0.480 0.480 0.490 0.480 0.495 644,000 313,580 0.4869 0.444 0.444 0.453 0.444 0.458 695,896 0.4506 1.05%
2017-08-01 0 0.475 0.475 0.480 0.475 0.495 636,000 304,450 0.4787 0.440 0.440 0.444 0.440 0.458 687,252 0.4430 -3.06%
2017-07-31 0 0.490 0.485 0.490 0.470 0.495 998,747 480,174 0.4808 0.453 0.449 0.453 0.435 0.458 1,079,230 0.4449 -1.01%
2017-07-28 0 0.495 0.485 0.495 0.475 0.495 652,000 315,640 0.4841 0.458 0.449 0.458 0.440 0.458 704,541 0.4480 2.06%
2017-07-27 0 0.485 0.480 0.485 0.470 0.495 820,750 393,117 0.4790 0.449 0.444 0.449 0.435 0.458 886,890 0.4433 1.04%
2017-07-26 0 0.480 0.480 0.490 0.470 0.495 734,000 355,270 0.4840 0.444 0.444 0.453 0.435 0.458 793,149 0.4479 3.23%
2017-07-25 0 0.465 0.465 0.480 0.460 0.480 3,246,306 1,513,656 0.4663 0.430 0.430 0.444 0.426 0.444 3,507,907 0.4315 1.09%
2017-07-24 0 0.460 0.460 0.465 0.460 0.465 820,937 380,402 0.4634 0.426 0.426 0.430 0.426 0.430 887,092 0.4288 0.00%
2017-07-21 0 0.460 0.460 0.465 0.460 0.465 1,237,872 574,744 0.4643 0.426 0.426 0.430 0.426 0.430 1,337,625 0.4297 -1.08%
2017-07-20 0 0.465 0.460 0.465 0.460 0.465 993,500 459,022 0.4620 0.430 0.426 0.430 0.426 0.430 1,073,561 0.4276 0.00%
2017-07-19 0 0.465 0.460 0.470 0.465 0.470 1,623,346 762,595 0.4698 0.430 0.426 0.435 0.430 0.435 1,754,162 0.4347 1.09%
2017-07-18 0 0.460 0.460 0.465 0.460 0.460 483,355 222,315 0.4599 0.426 0.426 0.430 0.426 0.426 522,306 0.4256 0.00%
2017-07-17 0 0.460 0.460 0.470 0.460 0.475 386,750 178,057 0.4604 0.426 0.426 0.435 0.426 0.440 417,916 0.4261 -1.08%
2017-07-14 0 0.465 0.460 0.465 0.445 0.465 455,250 209,847 0.4609 0.430 0.426 0.430 0.412 0.430 491,936 0.4266 0.00%
2017-07-13 0 0.465 0.455 0.465 0.460 0.465 2,548,000 1,173,600 0.4606 0.430 0.421 0.430 0.426 0.430 2,753,329 0.4262 1.09%
2017-07-12 0 0.460 0.460 0.465 0.455 0.460 2,451,750 1,127,486 0.4599 0.426 0.426 0.430 0.421 0.426 2,649,323 0.4256 -1.08%
2017-07-11 0 0.465 0.465 0.470 0.460 0.465 334,355 155,199 0.4642 0.430 0.430 0.435 0.426 0.430 361,299 0.4296 1.09%
2017-07-10 0 0.460 0.450 0.465 0.450 0.460 97,750 43,990 0.4500 0.426 0.416 0.430 0.416 0.426 105,627 0.4165 0.00%
2017-07-07 0 0.460 0.460 0.465 0.460 0.465 54,000 24,860 0.4604 0.426 0.426 0.430 0.426 0.430 58,352 0.4260 -1.08%
2017-07-06 0 0.465 0.450 0.465 - - 250 107 0.4280 0.430 0.416 0.430 - - 270 0.3961 0.00%
2017-07-05 0 0.465 0.460 0.465 0.460 0.465 549,000 252,600 0.4601 0.430 0.426 0.430 0.426 0.430 593,241 0.4258 0.00%
2017-07-04 0 0.465 0.450 0.465 0.460 0.465 804,000 369,860 0.4600 0.430 0.416 0.430 0.426 0.430 868,790 0.4257 1.21%
2017-07-03 0 0.460 0.455 0.465 0.445 0.460 2,011,500 923,228 0.4590 0.425 0.421 0.430 0.411 0.425 2,176,224 0.4242 -1.08%
2017-06-30 0 0.465 0.460 0.465 0.460 0.465 628,375 289,558 0.4608 0.430 0.425 0.430 0.425 0.430 679,833 0.4259 1.09%
2017-06-29 0 0.460 0.455 0.460 0.455 0.460 1,061,875 484,645 0.4564 0.425 0.421 0.425 0.421 0.425 1,148,833 0.4219 0.00%
2017-06-28 0 0.460 0.460 0.465 0.460 0.475 172,798 79,461 0.4598 0.425 0.425 0.430 0.425 0.439 186,949 0.4250 0.00%
2017-06-27 0 0.460 0.460 0.475 0.455 0.480 2,860,000 1,331,600 0.4656 0.425 0.425 0.439 0.421 0.444 3,094,208 0.4304 -1.08%
2017-06-26 0 0.465 0.465 0.470 0.465 0.470 225,000 104,629 0.4650 0.430 0.430 0.434 0.430 0.434 243,425 0.4298 0.00%
2017-06-23 0 0.465 0.460 0.465 0.465 0.465 2,000,750 930,324 0.4650 0.430 0.425 0.430 0.430 0.430 2,164,593 0.4298 0.00%
2017-06-22 0 0.465 0.465 0.470 0.465 0.475 1,326,463 616,804 0.4650 0.430 0.430 0.434 0.430 0.439 1,435,088 0.4298 0.00%
2017-06-21 0 0.465 0.460 0.465 0.460 0.470 102,000 46,960 0.4604 0.430 0.425 0.430 0.425 0.434 110,353 0.4255 1.09%
2017-06-20 0 0.460 0.460 0.465 0.460 0.470 1,302,000 603,950 0.4639 0.425 0.425 0.430 0.425 0.434 1,408,622 0.4288 -1.08%
2017-06-19 0 0.465 0.465 0.470 0.465 0.465 1,944,000 903,960 0.4650 0.430 0.430 0.434 0.430 0.430 2,103,196 0.4298 -2.11%
2017-06-16 0 0.475 0.465 0.475 0.460 0.480 1,044,000 491,380 0.4707 0.439 0.430 0.439 0.425 0.444 1,129,494 0.4350 2.15%
2017-06-15 0 0.465 0.460 0.465 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2017-06-14 0 0.465 0.465 0.470 0.465 0.470 374,000 173,930 0.4651 0.430 0.430 0.434 0.430 0.434 404,627 0.4299 0.00%
2017-06-13 0 0.465 0.460 0.465 0.465 0.470 330,000 153,290 0.4645 0.430 0.425 0.430 0.430 0.434 357,024 0.4294 2.20%
2017-06-12 0 0.455 0.455 0.465 0.450 0.470 536,000 244,220 0.4556 0.421 0.421 0.430 0.416 0.434 579,894 0.4211 1.11%
2017-06-09 0 0.450 0.450 0.470 - - 0 0 - 0.416 0.416 0.434 - - 0 - 0.00%
2017-06-08 0 0.450 0.460 0.470 0.450 0.470 425,125 192,353 0.4525 0.416 0.425 0.434 0.416 0.434 459,939 0.4182 -2.17%
2017-06-07 0 0.460 0.455 0.465 0.450 0.460 3,098,750 1,417,642 0.4575 0.425 0.421 0.430 0.416 0.425 3,352,510 0.4229 0.00%
2017-06-06 0 0.460 0.455 0.460 0.455 0.460 1,334,000 612,950 0.4595 0.425 0.421 0.425 0.421 0.425 1,443,243 0.4247 0.00%
2017-06-05 0 0.460 0.455 0.460 0.460 0.465 804,885 370,240 0.4600 0.425 0.421 0.425 0.425 0.430 870,798 0.4252 -1.08%
2017-06-02 0 0.465 0.465 0.470 0.465 0.470 3,648,500 1,699,082 0.4657 0.430 0.430 0.434 0.430 0.434 3,947,279 0.4304 -1.06%
2017-06-01 0 0.470 0.470 0.475 0.465 0.475 3,240,000 1,517,770 0.4684 0.434 0.434 0.439 0.430 0.439 3,505,327 0.4330 1.08%
2017-05-31 0 0.465 0.465 0.470 0.465 0.470 1,545,000 718,430 0.4650 0.430 0.430 0.434 0.430 0.434 1,671,522 0.4298 -1.06%
2017-05-29 0 0.470 0.465 0.470 0.465 0.470 2,873,750 1,336,847 0.4652 0.434 0.430 0.434 0.430 0.434 3,109,084 0.4300 1.08%
2017-05-26 0 0.465 0.460 0.470 0.460 0.475 1,600,000 749,190 0.4682 0.430 0.425 0.434 0.425 0.439 1,731,026 0.4328 1.09%
2017-05-25 0 0.460 0.460 0.465 0.455 0.470 2,400,000 1,102,020 0.4592 0.425 0.425 0.430 0.421 0.434 2,596,538 0.4244 0.00%
2017-05-24 0 0.460 0.455 0.460 0.455 0.470 1,486,000 683,570 0.4600 0.425 0.421 0.425 0.421 0.434 1,607,690 0.4252 1.10%
2017-05-23 0 0.455 0.445 0.455 0.445 0.460 2,723,500 1,229,977 0.4516 0.421 0.411 0.421 0.411 0.425 2,946,530 0.4174 0.00%
2017-05-22 0 0.455 0.450 0.455 0.445 0.455 121,623 55,129 0.4533 0.421 0.416 0.421 0.411 0.421 131,583 0.4190 0.00%
2017-05-19 0 0.455 0.455 0.460 0.435 0.455 1,634,000 731,490 0.4477 0.421 0.421 0.425 0.402 0.421 1,767,810 0.4138 4.60%
2017-05-18 0 0.435 0.430 0.445 0.435 0.450 1,699,125 741,628 0.4365 0.402 0.397 0.411 0.402 0.416 1,838,268 0.4034 -1.14%
2017-05-17 0 0.440 0.440 0.445 0.440 0.455 1,714,808 761,259 0.4439 0.407 0.407 0.411 0.407 0.421 1,855,235 0.4103 0.00%
2017-05-16 0 0.440 0.435 0.445 0.440 0.450 8,471,250 3,736,400 0.4411 0.407 0.402 0.411 0.407 0.416 9,164,969 0.4077 -3.30%
2017-05-15 0 0.455 0.455 0.460 0.450 0.490 13,099,375 6,031,650 0.4605 0.421 0.421 0.425 0.416 0.453 14,172,096 0.4256 -9.00%
2017-05-12 1 - - - - - 0 0 - 0.462 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 0.462 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 0.462 - - - - 0 - 0.00%
2017-05-09 0 0.500 0.480 0.500 0.460 0.500 256,000 124,140 0.4849 0.462 0.444 0.462 0.425 0.462 276,964 0.4482 0.00%
2017-05-08 0 0.500 0.480 0.500 0.500 0.510 106,000 53,060 0.5006 0.462 0.444 0.462 0.462 0.471 114,680 0.4627 0.00%
2017-05-05 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.462 0.453 0.462 0.462 0.462 216,378 0.4622 -1.96%
2017-05-04 0 0.510 0.485 0.500 0.450 0.510 8,792,000 4,238,700 0.4821 0.471 0.448 0.462 0.416 0.471 9,511,986 0.4456 0.00%
2017-05-02 0 0.510 0.500 0.520 0.480 0.510 917,500 466,300 0.5082 0.471 0.462 0.481 0.444 0.471 992,635 0.4698 3.03%
2017-04-28 0 0.495 0.495 0.510 0.490 0.520 969,500 493,987 0.5095 0.458 0.458 0.471 0.453 0.481 1,048,893 0.4710 0.00%
2017-04-27 0 0.495 0.490 0.495 0.495 0.520 2,042,000 1,053,200 0.5158 0.458 0.453 0.458 0.458 0.481 2,209,221 0.4767 -2.94%
2017-04-26 0 0.510 0.500 0.510 0.510 0.530 802,000 410,540 0.5119 0.471 0.462 0.471 0.471 0.490 867,677 0.4731 0.00%
2017-04-25 0 0.510 0.500 0.520 0.510 0.530 1,518,000 781,500 0.5148 0.471 0.462 0.481 0.471 0.490 1,642,311 0.4759 -1.92%
2017-04-24 0 0.520 0.510 0.520 0.520 0.530 3,702,000 1,954,060 0.5278 0.481 0.471 0.481 0.481 0.490 4,005,160 0.4879 -1.89%
2017-04-21 0 0.530 0.530 0.540 0.530 0.550 980,000 528,540 0.5393 0.490 0.490 0.499 0.490 0.508 1,060,253 0.4985 -1.85%
2017-04-20 0 0.540 0.530 0.540 0.520 0.540 1,158,000 615,700 0.5317 0.499 0.490 0.499 0.481 0.499 1,252,830 0.4914 -1.82%
2017-04-19 0 0.550 0.540 0.550 0.550 0.550 114,000 62,700 0.5500 0.508 0.499 0.508 0.508 0.508 123,336 0.5084 0.00%
2017-04-18 0 0.550 0.540 0.560 0.530 0.550 2,322,000 1,269,340 0.5467 0.508 0.499 0.518 0.490 0.508 2,512,151 0.5053 -1.79%
2017-04-13 0 0.560 0.550 0.560 0.540 0.570 2,092,000 1,179,840 0.5640 0.518 0.508 0.518 0.499 0.527 2,263,316 0.5213 1.82%
2017-04-12 0 0.550 0.540 0.550 0.530 0.550 584,000 314,400 0.5384 0.508 0.499 0.508 0.490 0.508 631,824 0.4976 1.85%
2017-04-11 0 0.540 0.530 0.540 0.510 0.540 166,000 85,680 0.5161 0.499 0.490 0.499 0.471 0.499 179,594 0.4771 0.00%
2017-04-10 0 0.540 0.520 0.540 0.510 0.540 5,711,500 2,971,875 0.5203 0.499 0.481 0.499 0.471 0.499 6,179,220 0.4809 8.00%
2017-04-07 0 0.500 0.500 0.520 0.500 0.530 5,818,600 2,981,257 0.5124 0.462 0.462 0.481 0.462 0.490 6,295,091 0.4736 -9.09%
2017-04-06 0 0.550 0.540 0.550 0.530 0.560 836,500 462,415 0.5528 0.508 0.499 0.508 0.490 0.518 905,002 0.5110 1.85%
2017-04-05 0 0.540 0.540 0.550 0.540 0.560 998,000 550,900 0.5520 0.499 0.499 0.508 0.499 0.518 1,079,727 0.5102 -5.26%
2017-04-03 0 0.570 0.560 0.570 0.550 0.570 526,000 294,320 0.5595 0.527 0.518 0.527 0.508 0.527 569,075 0.5172 3.64%
2017-03-31 0 0.550 0.540 0.550 0.550 0.560 3,558,000 1,971,060 0.5540 0.508 0.499 0.508 0.508 0.518 3,849,368 0.5120 1.85%
2017-03-30 0 0.540 0.540 0.550 0.540 0.560 2,665,250 1,462,722 0.5488 0.499 0.499 0.508 0.499 0.518 2,883,510 0.5073 -3.57%
2017-03-29 0 0.560 0.560 0.570 0.560 0.580 1,956,583 1,117,938 0.5714 0.518 0.518 0.527 0.518 0.536 2,116,810 0.5281 -1.75%
2017-03-28 0 0.570 0.560 0.570 0.560 0.570 3,446,875 1,960,123 0.5687 0.527 0.518 0.527 0.518 0.527 3,729,143 0.5256 0.00%
2017-03-27 0 0.570 0.570 0.580 0.570 0.580 1,822,000 1,041,340 0.5715 0.527 0.527 0.536 0.527 0.536 1,971,205 0.5283 -1.72%
2017-03-24 0 0.580 0.550 0.580 0.550 0.580 5,004,000 2,861,400 0.5718 0.536 0.508 0.536 0.508 0.536 5,413,783 0.5285 1.75%
2017-03-23 0 0.570 0.560 0.570 0.560 0.570 2,462,000 1,379,540 0.5603 0.527 0.518 0.527 0.518 0.527 2,663,616 0.5179 3.64%
2017-03-22 0 0.550 0.530 0.570 0.550 0.580 5,427,000 3,085,500 0.5685 0.508 0.490 0.527 0.508 0.536 5,871,422 0.5255 -3.51%
2017-03-21 0 0.570 0.570 0.580 0.570 0.580 3,048,000 1,750,160 0.5742 0.527 0.527 0.536 0.527 0.536 3,297,604 0.5307 0.00%
2017-03-20 0 0.570 0.570 0.580 0.570 0.590 7,180,375 4,135,682 0.5760 0.527 0.527 0.536 0.527 0.545 7,768,383 0.5324 0.00%
2017-03-17 0 0.570 0.570 0.580 0.570 0.570 1,500,000 855,000 0.5700 0.527 0.527 0.536 0.527 0.527 1,622,836 0.5269 0.00%
2017-03-16 0 0.570 0.560 0.580 0.560 0.580 1,740,000 985,440 0.5663 0.527 0.518 0.536 0.518 0.536 1,882,490 0.5235 1.79%
2017-03-15 0 0.560 0.560 0.570 0.550 0.570 3,348,250 1,861,047 0.5558 0.518 0.518 0.527 0.508 0.527 3,622,442 0.5138 0.00%
2017-03-14 0 0.560 0.550 0.560 0.530 0.560 2,411,000 1,320,150 0.5476 0.518 0.508 0.518 0.490 0.518 2,608,439 0.5061 3.70%
2017-03-13 0 0.540 0.530 0.540 0.530 0.540 1,504,000 798,120 0.5307 0.499 0.490 0.499 0.490 0.499 1,627,164 0.4905 3.85%
2017-03-10 0 0.520 0.520 0.530 0.520 0.530 2,152,250 1,126,922 0.5236 0.481 0.481 0.490 0.481 0.490 2,328,500 0.4840 0.00%
2017-03-09 0 0.520 0.520 0.530 0.510 0.520 1,916,375 993,905 0.5186 0.481 0.481 0.490 0.471 0.481 2,073,309 0.4794 0.00%
2017-03-08 0 0.520 0.520 0.530 0.520 0.520 1,409,875 733,078 0.5200 0.481 0.481 0.490 0.481 0.481 1,525,331 0.4806 0.00%
2017-03-07 0 0.520 0.510 0.520 0.520 0.530 2,590,000 1,357,260 0.5240 0.481 0.471 0.481 0.481 0.490 2,802,098 0.4844 1.96%
2017-03-06 0 0.510 0.500 0.530 0.510 0.530 4,084,000 2,140,920 0.5242 0.471 0.462 0.490 0.471 0.490 4,418,443 0.4845 -1.92%
2017-03-03 0 0.520 0.510 0.520 0.510 0.520 2,853,000 1,473,010 0.5163 0.481 0.471 0.481 0.471 0.481 3,086,635 0.4772 1.96%
2017-03-02 0 0.510 0.510 0.520 0.510 0.510 1,570,000 800,700 0.5100 0.471 0.471 0.481 0.471 0.471 1,698,569 0.4714 0.00%
2017-03-01 0 0.510 0.500 0.510 0.500 0.510 2,983,746 1,498,352 0.5022 0.471 0.462 0.471 0.462 0.471 3,228,088 0.4642 2.00%
2017-02-28 0 0.500 0.500 0.510 0.500 0.510 4,792,875 2,416,411 0.5042 0.462 0.462 0.471 0.462 0.471 5,185,368 0.4660 -1.96%
2017-02-27 0 0.510 0.510 0.520 0.500 0.520 2,293,760 1,169,784 0.5100 0.471 0.471 0.481 0.462 0.481 2,481,598 0.4714 0.00%
2017-02-24 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.471 0.462 0.471 0.471 0.471 21,638 0.4714 2.00%
2017-02-23 0 0.500 0.490 0.500 0.500 0.510 4,248,000 2,127,060 0.5007 0.462 0.453 0.462 0.462 0.471 4,595,873 0.4628 0.00%
2017-02-22 0 0.500 0.500 0.510 0.500 0.510 458,000 232,040 0.5066 0.462 0.462 0.471 0.462 0.471 495,506 0.4683 0.00%
2017-02-21 0 0.500 0.500 0.510 0.500 0.540 724,125 376,977 0.5206 0.462 0.462 0.471 0.462 0.499 783,424 0.4812 -3.85%
2017-02-20 0 0.520 0.510 0.530 0.520 0.540 2,306,000 1,207,520 0.5236 0.481 0.471 0.490 0.481 0.499 2,494,841 0.4840 0.00%
2017-02-17 0 0.520 0.510 0.520 0.510 0.560 4,332,000 2,280,360 0.5264 0.481 0.471 0.481 0.471 0.518 4,686,752 0.4866 1.96%
2017-02-16 0 0.510 0.500 0.510 0.500 0.520 2,305,750 1,188,790 0.5156 0.471 0.462 0.471 0.462 0.481 2,494,570 0.4766 3.03%
2017-02-15 0 0.495 0.495 0.500 0.495 0.500 3,358,000 1,667,480 0.4966 0.458 0.458 0.462 0.458 0.462 3,632,990 0.4590 0.00%
2017-02-14 0 0.495 0.495 0.500 0.495 0.500 2,340,500 1,161,240 0.4962 0.458 0.458 0.462 0.458 0.462 2,532,166 0.4586 -1.00%
2017-02-13 0 0.500 0.500 0.510 0.495 0.500 3,414,000 1,703,050 0.4988 0.462 0.462 0.471 0.458 0.462 3,693,576 0.4611 0.00%
2017-02-10 0 0.500 0.500 0.510 0.495 0.500 2,650,000 1,324,950 0.5000 0.462 0.462 0.471 0.458 0.462 2,867,011 0.4621 0.00%
2017-02-09 0 0.500 0.500 0.510 0.495 0.510 2,138,000 1,074,850 0.5027 0.462 0.462 0.471 0.458 0.471 2,313,083 0.4647 0.00%
2017-02-08 0 0.500 0.500 0.510 0.490 0.500 2,692,000 1,334,890 0.4959 0.462 0.462 0.471 0.453 0.462 2,912,451 0.4583 1.01%
2017-02-07 0 0.495 0.500 0.510 0.490 0.500 1,948,000 971,080 0.4985 0.458 0.462 0.471 0.453 0.462 2,107,524 0.4608 -1.00%
2017-02-06 0 0.500 0.500 0.510 0.490 0.500 1,270,875 631,540 0.4969 0.462 0.462 0.471 0.453 0.462 1,374,948 0.4593 0.00%
2017-02-03 0 0.500 0.495 0.500 0.500 0.520 837,500 418,760 0.5000 0.462 0.458 0.462 0.462 0.481 906,084 0.4622 0.00%
2017-02-02 0 0.500 0.500 0.510 0.500 0.530 2,796,250 1,415,850 0.5063 0.462 0.462 0.471 0.462 0.490 3,025,238 0.4680 0.00%
2017-02-01 0 0.500 0.500 0.510 0.475 0.520 3,612,875 1,816,848 0.5029 0.462 0.462 0.471 0.439 0.481 3,908,737 0.4648 1.01%
2017-01-27 0 0.495 0.490 0.495 0.480 0.500 585,500 287,900 0.4917 0.458 0.453 0.458 0.444 0.462 633,447 0.4545 0.00%
2017-01-26 0 0.495 0.490 0.495 0.480 0.495 1,597,500 779,327 0.4878 0.458 0.453 0.458 0.444 0.458 1,728,321 0.4509 4.21%
2017-01-25 0 0.475 0.475 0.485 0.475 0.495 1,048,594 503,508 0.4802 0.439 0.439 0.448 0.439 0.458 1,134,464 0.4438 -1.04%
2017-01-24 0 0.480 0.475 0.490 0.480 0.490 1,110,875 542,252 0.4881 0.444 0.439 0.453 0.444 0.453 1,201,846 0.4512 -2.04%
2017-01-23 0 0.490 0.490 0.495 0.490 0.495 412,000 201,890 0.4900 0.453 0.453 0.458 0.453 0.458 445,739 0.4529 0.00%
2017-01-20 0 0.490 0.460 0.490 0.480 0.490 720,000 352,060 0.4890 0.453 0.425 0.453 0.444 0.453 778,962 0.4520 0.00%
2017-01-19 0 0.490 0.485 0.490 0.480 0.495 732,250 357,785 0.4886 0.453 0.448 0.453 0.444 0.458 792,215 0.4516 1.03%
2017-01-18 0 0.485 0.480 0.485 0.485 0.495 378,125 183,988 0.4866 0.448 0.444 0.448 0.448 0.458 409,090 0.4497 0.00%
2017-01-17 0 0.485 0.485 0.490 0.485 0.500 376,000 185,340 0.4929 0.448 0.448 0.453 0.448 0.462 406,791 0.4556 -1.02%
2017-01-16 0 0.490 0.490 0.495 0.480 0.500 5,241,000 2,578,526 0.4920 0.453 0.453 0.458 0.444 0.462 5,670,191 0.4548 -2.00%
2017-01-13 0 0.500 0.500 0.540 0.435 0.510 3,351,875 1,602,727 0.4782 0.462 0.462 0.499 0.402 0.471 3,626,363 0.4420 13.64%
2017-01-12 0 0.440 0.440 0.445 0.440 0.460 1,246,213 550,413 0.4417 0.407 0.407 0.411 0.407 0.425 1,348,267 0.4082 -2.22%
2017-01-11 0 0.450 0.440 0.450 0.440 0.450 110,000 48,900 0.4445 0.416 0.407 0.416 0.407 0.416 119,008 0.4109 0.00%
2017-01-10 0 0.450 0.440 0.450 0.440 0.460 1,251,500 561,280 0.4485 0.416 0.407 0.416 0.407 0.425 1,353,987 0.4145 1.12%
2017-01-09 0 0.445 0.440 0.445 0.425 0.465 2,334,000 1,022,140 0.4379 0.411 0.407 0.411 0.393 0.430 2,525,134 0.4048 -4.30%
2017-01-06 0 0.465 0.445 0.465 0.455 0.465 268,438 123,361 0.4596 0.430 0.411 0.430 0.421 0.430 290,421 0.4248 4.49%
2017-01-05 0 0.445 0.445 0.475 0.440 0.460 2,030,000 912,050 0.4493 0.411 0.411 0.439 0.407 0.425 2,196,239 0.4153 -3.26%
2017-01-04 0 0.460 0.460 0.470 0.460 0.460 132,750 61,535 0.4635 0.425 0.425 0.434 0.425 0.425 143,621 0.4285 -1.08%
2017-01-03 0 0.465 0.465 0.475 0.465 0.470 294,000 137,780 0.4686 0.430 0.430 0.439 0.430 0.434 318,076 0.4332 -1.06%
2016-12-30 0 0.470 0.455 0.475 0.460 0.475 1,344,000 629,390 0.4683 0.434 0.421 0.439 0.425 0.439 1,454,061 0.4328 1.08%
2016-12-29 0 0.465 0.460 0.465 0.455 0.465 370,000 169,770 0.4588 0.430 0.425 0.430 0.421 0.430 400,300 0.4241 0.00%
2016-12-28 0 0.465 0.450 0.465 0.450 0.470 270,250 122,857 0.4546 0.430 0.416 0.430 0.416 0.434 292,381 0.4202 2.20%
2016-12-23 0 0.455 0.445 0.455 0.420 0.455 115,250 51,331 0.4454 0.421 0.411 0.421 0.388 0.421 124,688 0.4117 0.00%
2016-12-22 0 0.455 0.450 0.455 0.460 0.460 2,000 920 0.4600 0.421 0.416 0.421 0.425 0.425 2,164 0.4252 -1.09%
2016-12-21 0 0.460 0.455 0.465 0.450 0.470 218,000 99,610 0.4569 0.425 0.421 0.430 0.416 0.434 235,852 0.4223 2.22%
2016-12-20 0 0.450 0.450 0.460 0.450 0.455 346,250 155,908 0.4503 0.416 0.416 0.425 0.416 0.421 374,605 0.4162 -2.17%
2016-12-19 0 0.460 0.455 0.465 0.455 0.460 94,000 43,040 0.4579 0.425 0.421 0.430 0.421 0.425 101,698 0.4232 -1.08%
2016-12-16 0 0.465 0.450 0.465 0.465 0.465 20,000 9,300 0.4650 0.430 0.416 0.430 0.430 0.430 21,638 0.4298 2.20%
2016-12-15 0 0.455 0.450 0.460 0.445 0.460 574,000 258,890 0.4510 0.421 0.416 0.425 0.411 0.425 621,005 0.4169 -3.19%
2016-12-14 0 0.470 0.450 0.470 0.450 0.470 225,685 102,546 0.4544 0.434 0.416 0.434 0.416 0.434 244,167 0.4200 2.17%
2016-12-13 0 0.460 0.455 0.460 0.455 0.460 28,875 13,135 0.4549 0.425 0.421 0.425 0.421 0.425 31,240 0.4205 -2.13%
2016-12-12 0 0.470 0.455 0.470 0.440 0.475 412,000 188,690 0.4580 0.434 0.421 0.434 0.407 0.439 445,739 0.4233 -1.05%
2016-12-09 0 0.475 0.465 0.480 0.465 0.480 62,000 29,490 0.4756 0.439 0.430 0.444 0.430 0.444 67,077 0.4396 -1.04%
2016-12-08 0 0.480 0.470 0.480 0.445 0.480 1,129,250 534,090 0.4730 0.444 0.434 0.444 0.411 0.444 1,221,725 0.4372 1.05%
2016-12-07 0 0.475 0.470 0.475 0.460 0.475 15,559 7,137 0.4587 0.439 0.434 0.439 0.425 0.439 16,833 0.4240 0.00%
2016-12-06 0 0.475 0.465 0.475 0.470 0.480 2,504,000 1,194,380 0.4770 0.439 0.430 0.439 0.434 0.444 2,709,055 0.4409 0.00%
2016-12-05 0 0.475 0.455 0.480 0.455 0.480 752,000 343,710 0.4571 0.439 0.421 0.444 0.421 0.444 813,582 0.4225 1.06%
2016-12-02 0 0.470 0.460 0.470 0.455 0.470 270,000 124,200 0.4600 0.434 0.425 0.434 0.421 0.434 292,111 0.4252 0.00%
2016-12-01 0 0.470 0.460 0.470 0.470 0.470 2,250 1,048 0.4658 0.434 0.425 0.434 0.434 0.434 2,434 0.4305 2.17%
2016-11-30 0 0.460 0.460 0.470 0.460 0.460 40,000 18,400 0.4600 0.425 0.425 0.434 0.425 0.425 43,276 0.4252 -2.13%
2016-11-29 0 0.470 0.465 0.470 0.470 0.470 1,000,000 470,000 0.4700 0.434 0.430 0.434 0.434 0.434 1,081,891 0.4344 -2.08%
2016-11-28 0 0.480 0.475 0.480 0.470 0.500 1,996,500 952,930 0.4773 0.444 0.439 0.444 0.434 0.462 2,159,995 0.4412 4.35%
2016-11-25 0 0.460 0.450 0.460 0.450 0.480 338,679 153,915 0.4545 0.425 0.416 0.425 0.416 0.444 366,414 0.4201 0.00%
2016-11-24 0 0.460 0.450 0.460 0.445 0.470 2,524,000 1,140,490 0.4519 0.425 0.416 0.425 0.411 0.434 2,730,693 0.4177 -3.16%
2016-11-23 0 0.475 0.460 0.475 0.465 0.480 412,000 192,550 0.4674 0.439 0.425 0.439 0.430 0.444 445,739 0.4320 2.15%
2016-11-22 0 0.465 0.465 0.470 0.425 0.480 764,000 352,690 0.4616 0.430 0.430 0.434 0.393 0.444 826,565 0.4267 1.09%
2016-11-21 0 0.460 0.455 0.460 0.425 0.465 2,264,000 1,011,630 0.4468 0.425 0.421 0.425 0.393 0.430 2,449,401 0.4130 4.55%
2016-11-18 0 0.440 0.440 0.445 0.440 0.460 902,000 400,640 0.4442 0.407 0.407 0.411 0.407 0.425 975,866 0.4105 -4.35%
2016-11-17 0 0.460 0.450 0.460 0.445 0.465 426,000 192,760 0.4525 0.425 0.416 0.425 0.411 0.430 460,886 0.4182 0.00%
2016-11-16 0 0.460 0.455 0.460 0.455 0.470 439,500 201,562 0.4586 0.425 0.421 0.425 0.421 0.434 475,491 0.4239 0.00%
2016-11-15 0 0.460 0.460 0.470 0.460 0.480 278,000 129,180 0.4647 0.425 0.425 0.434 0.425 0.444 300,766 0.4295 -2.13%
2016-11-14 0 0.470 0.465 0.470 0.465 0.485 1,740,000 822,740 0.4728 0.434 0.430 0.434 0.430 0.448 1,882,490 0.4370 0.00%
2016-11-11 0 0.470 0.465 0.470 0.455 0.490 6,303,750 2,997,097 0.4754 0.434 0.430 0.434 0.421 0.453 6,819,970 0.4395 3.30%
2016-11-10 0 0.455 0.450 0.455 0.425 0.460 7,783,000 3,460,980 0.4447 0.421 0.416 0.421 0.393 0.425 8,420,358 0.4110 8.33%
2016-11-09 0 0.420 0.420 0.425 0.380 0.435 2,636,000 1,098,120 0.4166 0.388 0.388 0.393 0.351 0.402 2,851,865 0.3851 -2.33%
2016-11-08 0 0.430 0.425 0.430 0.420 0.430 1,054,000 449,530 0.4265 0.397 0.393 0.397 0.388 0.397 1,140,313 0.3942 0.00%
2016-11-07 0 0.430 0.425 0.430 0.415 0.430 975,000 414,565 0.4252 0.397 0.393 0.397 0.384 0.397 1,054,844 0.3930 1.18%
2016-11-04 0 0.425 0.425 0.430 0.425 0.440 1,060,000 457,320 0.4314 0.393 0.393 0.397 0.393 0.407 1,146,804 0.3988 1.19%
2016-11-03 0 0.420 0.415 0.440 0.415 0.440 318,000 134,670 0.4235 0.388 0.384 0.407 0.384 0.407 344,041 0.3914 -2.33%
2016-11-02 0 0.430 0.420 0.430 0.420 0.440 1,538,000 654,310 0.4254 0.397 0.388 0.397 0.388 0.407 1,663,948 0.3932 -3.37%
2016-11-01 0 0.445 0.425 0.440 0.415 0.450 2,312,000 996,130 0.4309 0.411 0.393 0.407 0.384 0.416 2,501,332 0.3982 3.49%
2016-10-31 0 0.430 0.420 0.430 0.420 0.440 2,264,000 967,370 0.4273 0.397 0.388 0.397 0.388 0.407 2,449,401 0.3949 1.18%
2016-10-28 0 0.425 0.410 0.425 0.410 0.480 71,677,000 28,116,325 0.3923 0.393 0.379 0.393 0.379 0.444 77,546,701 0.3626 7.59%
2016-10-27 0 0.395 0.395 0.400 0.395 0.395 250,000 98,750 0.3950 0.365 0.365 0.370 0.365 0.365 270,473 0.3651 -1.25%
2016-10-26 0 0.400 0.400 0.410 0.400 0.410 230,000 93,950 0.4085 0.370 0.370 0.379 0.370 0.379 248,835 0.3776 -2.44%
2016-10-25 0 0.410 0.400 0.410 0.390 0.410 782,000 313,910 0.4014 0.379 0.370 0.379 0.360 0.379 846,039 0.3710 3.80%
2016-10-24 0 0.395 0.375 0.395 0.395 0.395 340,000 135,800 0.3994 0.365 0.347 0.365 0.365 0.365 367,843 0.3692 -1.25%
2016-10-20 0 0.400 0.390 0.400 0.365 0.410 280,000 109,760 0.3920 0.370 0.360 0.370 0.337 0.379 302,929 0.3623 -2.44%
2016-10-19 0 0.410 0.400 0.410 0.415 0.415 100,000 41,250 0.4125 0.379 0.370 0.379 0.384 0.384 108,189 0.3813 2.50%
2016-10-18 0 0.400 0.400 0.405 0.400 0.410 246,000 98,900 0.4020 0.370 0.370 0.374 0.370 0.379 266,145 0.3716 0.00%
2016-10-17 0 0.400 0.395 0.400 0.395 0.400 214,000 85,230 0.3983 0.370 0.365 0.370 0.365 0.370 231,525 0.3681 -1.23%
2016-10-14 0 0.405 0.390 0.405 0.390 0.410 309,000 124,255 0.4021 0.374 0.360 0.374 0.360 0.379 334,304 0.3717 2.53%
2016-10-13 0 0.395 0.390 0.395 - - 0 0 - 0.365 0.360 0.365 - - 0 - -1.25%
2016-10-12 0 0.400 0.390 0.400 0.385 0.400 362,000 141,510 0.3909 0.370 0.360 0.370 0.356 0.370 391,645 0.3613 2.56%
2016-10-11 0 0.390 0.380 0.390 0.380 0.390 302,000 116,770 0.3867 0.360 0.351 0.360 0.351 0.360 326,731 0.3574 -1.27%
2016-10-07 0 0.395 0.390 0.410 0.395 0.405 206,000 81,820 0.3972 0.365 0.360 0.379 0.365 0.374 222,870 0.3671 -1.25%
2016-10-06 0 0.400 0.385 0.400 0.370 0.400 820,000 318,680 0.3886 0.370 0.356 0.370 0.342 0.370 887,151 0.3592 1.27%
2016-10-05 0 0.395 0.395 0.400 - - 0 0 - 0.365 0.365 0.370 - - 0 - 1.28%
2016-10-04 0 0.390 0.390 0.405 0.390 0.405 400,561 158,951 0.3968 0.360 0.360 0.374 0.360 0.374 433,363 0.3668 -3.70%
2016-10-03 0 0.405 0.390 0.405 0.390 0.405 630,000 250,550 0.3977 0.374 0.360 0.374 0.360 0.374 681,591 0.3676 0.00%
2016-09-30 0 0.405 0.385 0.405 0.380 0.405 134,000 53,570 0.3998 0.374 0.356 0.374 0.351 0.374 144,973 0.3695 1.25%
2016-09-29 0 0.400 0.395 0.400 0.400 0.410 170,000 69,000 0.4059 0.370 0.365 0.370 0.370 0.379 183,921 0.3752 -2.44%
2016-09-28 0 0.410 0.390 0.410 - - 0 0 - 0.379 0.360 0.379 - - 0 - 0.00%
2016-09-27 0 0.410 0.390 0.410 0.390 0.410 356,875 141,596 0.3968 0.379 0.360 0.379 0.360 0.379 386,100 0.3667 2.50%
2016-09-26 0 0.400 0.385 0.400 0.385 0.400 72,000 28,470 0.3954 0.370 0.356 0.370 0.356 0.370 77,896 0.3655 3.90%
2016-09-23 0 0.385 0.385 0.410 0.385 0.410 461,000 183,430 0.3979 0.356 0.356 0.379 0.356 0.379 498,752 0.3678 0.00%
2016-09-22 0 0.385 0.385 0.390 0.385 0.395 306,000 118,960 0.3888 0.356 0.356 0.360 0.356 0.365 331,059 0.3593 -3.75%
2016-09-21 0 0.400 0.400 0.410 0.395 0.410 650,559 261,689 0.4023 0.370 0.370 0.379 0.365 0.379 703,834 0.3718 -1.23%
2016-09-20 0 0.405 0.400 0.410 0.400 0.410 416,000 168,480 0.4050 0.374 0.370 0.379 0.370 0.379 450,067 0.3743 0.00%
2016-09-19 0 0.405 0.400 0.410 0.390 0.410 302,000 121,570 0.4025 0.374 0.370 0.379 0.360 0.379 326,731 0.3721 2.53%
2016-09-15 0 0.395 0.390 0.395 0.395 0.410 250,000 101,520 0.4061 0.365 0.360 0.365 0.365 0.379 270,473 0.3753 -1.25%
2016-09-14 0 0.400 0.390 0.400 0.385 0.405 1,058,500 417,065 0.3940 0.370 0.360 0.370 0.356 0.374 1,145,182 0.3642 -2.44%
2016-09-13 0 0.410 0.405 0.410 0.415 0.415 80,000 33,200 0.4150 0.379 0.374 0.379 0.384 0.384 86,551 0.3836 -1.20%
2016-09-12 0 0.415 0.400 0.415 0.395 0.415 166,000 66,130 0.3984 0.384 0.370 0.384 0.365 0.384 179,594 0.3682 -1.19%
2016-09-09 0 0.420 0.405 0.420 0.375 0.420 1,324,500 538,535 0.4066 0.388 0.374 0.388 0.347 0.388 1,432,965 0.3758 -2.33%
2016-09-08 0 0.430 0.415 0.430 0.415 0.430 306,000 130,020 0.4249 0.397 0.384 0.397 0.384 0.397 331,059 0.3927 0.00%
2016-09-07 0 0.430 0.420 0.430 0.415 0.440 1,538,000 651,810 0.4238 0.397 0.388 0.397 0.384 0.407 1,663,948 0.3917 3.61%
2016-09-06 0 0.415 0.405 0.415 0.400 0.415 922,000 373,710 0.4053 0.384 0.374 0.384 0.370 0.384 997,503 0.3746 0.00%
2016-09-05 0 0.415 0.405 0.415 0.405 0.415 578,000 238,780 0.4131 0.384 0.374 0.384 0.374 0.384 625,333 0.3818 0.00%
2016-09-02 0 0.415 0.405 0.415 0.405 0.430 2,308,000 953,440 0.4131 0.384 0.374 0.384 0.374 0.397 2,497,004 0.3818 0.00%
2016-09-01 0 0.415 0.400 0.415 0.415 0.430 2,544,000 1,073,140 0.4218 0.384 0.370 0.384 0.384 0.397 2,752,331 0.3899 0.00%
2016-08-31 0 0.415 0.405 0.415 0.390 0.440 6,513,375 2,719,603 0.4175 0.384 0.374 0.384 0.360 0.407 7,046,762 0.3859 3.75%
2016-08-30 0 0.400 0.395 0.400 0.395 0.410 1,673,000 679,540 0.4062 0.370 0.365 0.370 0.365 0.379 1,810,004 0.3754 -3.61%
2016-08-29 0 0.415 0.395 0.415 0.390 0.420 3,988,679 1,644,334 0.4123 0.384 0.365 0.384 0.360 0.388 4,315,316 0.3810 7.79%
2016-08-26 0 0.385 0.375 0.385 0.380 0.390 688,375 265,722 0.3860 0.356 0.347 0.356 0.351 0.360 744,747 0.3568 1.32%
2016-08-25 0 0.380 0.370 0.380 0.370 0.380 870,000 326,020 0.3747 0.351 0.342 0.351 0.342 0.351 941,245 0.3464 1.33%
2016-08-24 0 0.375 0.360 0.375 0.365 0.385 3,156,000 1,165,010 0.3691 0.347 0.333 0.347 0.337 0.356 3,414,448 0.3412 -1.32%
2016-08-23 0 0.380 0.370 0.380 0.370 0.385 5,414,000 2,025,760 0.3742 0.351 0.342 0.351 0.342 0.356 5,857,358 0.3458 1.33%
2016-08-22 0 0.375 0.365 0.380 0.345 0.380 5,909,000 2,193,040 0.3711 0.347 0.337 0.351 0.319 0.351 6,392,894 0.3430 7.14%
2016-08-19 0 0.350 0.345 0.355 0.340 0.355 1,774,000 621,080 0.3501 0.324 0.319 0.328 0.314 0.328 1,919,275 0.3236 2.94%
2016-08-18 0 0.340 0.340 0.345 0.330 0.340 310,375 104,870 0.3379 0.314 0.314 0.319 0.305 0.314 335,792 0.3123 4.62%
2016-08-17 0 0.325 0.325 0.345 0.325 0.350 498,250 172,028 0.3453 0.300 0.300 0.319 0.300 0.324 539,052 0.3191 -4.41%
2016-08-16 0 0.340 0.335 0.340 0.335 0.345 1,117,625 379,404 0.3395 0.314 0.310 0.314 0.310 0.319 1,209,148 0.3138 3.03%
2016-08-15 0 0.330 0.330 0.340 0.330 0.350 748,000 258,590 0.3457 0.305 0.305 0.314 0.305 0.324 809,254 0.3195 -1.49%
2016-08-12 0 0.335 0.330 0.335 0.330 0.340 754,000 252,310 0.3346 0.310 0.305 0.310 0.305 0.314 815,746 0.3093 1.52%
2016-08-11 0 0.330 0.330 0.335 0.300 0.330 460,000 150,900 0.3280 0.305 0.305 0.310 0.277 0.305 497,670 0.3032 6.45%
2016-08-10 0 0.310 0.310 0.335 0.310 0.310 30,000 9,300 0.3100 0.287 0.287 0.310 0.287 0.287 32,457 0.2865 -3.12%
2016-08-09 0 0.320 0.320 0.340 0.320 0.330 124,000 39,900 0.3218 0.296 0.296 0.314 0.296 0.305 134,154 0.2974 -3.03%
2016-08-08 0 0.330 0.330 0.345 0.330 0.340 668,000 224,640 0.3363 0.305 0.305 0.319 0.305 0.314 722,703 0.3108 -5.71%
2016-08-05 0 0.350 0.320 0.350 0.315 0.350 1,002,000 327,860 0.3272 0.324 0.296 0.324 0.291 0.324 1,084,055 0.3024 11.11%
2016-08-04 0 0.315 0.315 0.320 0.300 0.320 492,000 152,980 0.3109 0.291 0.291 0.296 0.277 0.296 532,290 0.2874 5.00%
2016-08-03 0 0.300 0.300 0.305 0.300 0.310 1,224,625 378,755 0.3093 0.277 0.277 0.282 0.277 0.287 1,324,911 0.2859 -3.23%
2016-08-01 0 0.310 0.290 0.310 0.290 0.315 740,000 225,480 0.3047 0.287 0.268 0.287 0.268 0.291 800,599 0.2816 3.33%
2016-07-29 0 0.300 0.295 0.300 0.300 0.300 316,000 94,800 0.3000 0.277 0.273 0.277 0.277 0.277 341,878 0.2773 -1.64%
2016-07-28 0 0.305 0.305 0.310 0.300 0.310 408,000 124,990 0.3063 0.282 0.282 0.287 0.277 0.287 441,412 0.2832 0.00%
2016-07-27 0 0.305 0.305 0.310 0.305 0.310 430,500 131,432 0.3053 0.282 0.282 0.287 0.282 0.287 465,754 0.2822 -6.15%
2016-07-26 0 0.325 0.305 0.325 0.305 0.325 96,000 29,320 0.3054 0.300 0.282 0.300 0.282 0.300 103,862 0.2823 6.56%
2016-07-25 0 0.305 0.300 0.305 0.305 0.315 740,000 231,900 0.3134 0.282 0.277 0.282 0.282 0.291 800,599 0.2897 -3.17%
2016-07-22 0 0.315 0.300 0.320 - - 0 0 - 0.291 0.277 0.296 - - 0 - 0.00%
2016-07-21 0 0.315 0.305 0.315 0.300 0.315 160,000 50,000 0.3125 0.291 0.282 0.291 0.277 0.291 173,103 0.2888 3.28%
2016-07-20 0 0.305 0.305 0.320 0.305 0.320 326,000 100,900 0.3095 0.282 0.282 0.296 0.282 0.296 352,696 0.2861 -4.69%
2016-07-19 0 0.320 0.310 0.320 - - 0 0 - 0.296 0.287 0.296 - - 0 - -1.54%
2016-07-18 0 0.325 0.315 0.325 0.315 0.325 334,000 105,560 0.3160 0.300 0.291 0.300 0.291 0.300 361,352 0.2921 0.00%
2016-07-15 0 0.325 0.315 0.325 0.315 0.325 98,000 30,890 0.3152 0.300 0.291 0.300 0.291 0.300 106,025 0.2913 0.00%
2016-07-14 0 0.325 0.320 0.325 0.315 0.335 1,078,000 351,140 0.3257 0.300 0.296 0.300 0.291 0.310 1,166,278 0.3011 -2.99%
2016-07-13 0 0.335 0.325 0.335 0.325 0.345 1,548,138 513,364 0.3316 0.310 0.300 0.310 0.300 0.319 1,674,917 0.3065 0.00%
2016-07-12 0 0.335 0.325 0.335 0.330 0.335 360,000 118,820 0.3301 0.310 0.300 0.310 0.305 0.310 389,481 0.3051 0.00%
2016-07-11 0 0.335 0.325 0.335 0.310 0.345 414,000 135,100 0.3263 0.310 0.300 0.310 0.287 0.319 447,903 0.3016 0.00%
2016-07-08 0 0.335 0.330 0.335 0.325 0.365 2,919,000 986,370 0.3379 0.310 0.305 0.310 0.300 0.337 3,158,040 0.3123 8.06%
2016-07-07 0 0.310 0.300 0.310 0.300 0.315 32,000 9,630 0.3009 0.287 0.277 0.287 0.277 0.291 34,621 0.2782 -1.59%
2016-07-06 0 0.315 0.295 0.315 0.300 0.330 336,000 107,630 0.3203 0.291 0.273 0.291 0.277 0.305 363,515 0.2961 0.00%
2016-07-05 0 0.315 0.300 0.315 0.300 0.320 250,000 76,740 0.3070 0.291 0.277 0.291 0.277 0.296 270,473 0.2837 -1.56%
2016-07-04 0 0.320 0.295 0.320 0.300 0.325 192,000 57,790 0.3010 0.296 0.273 0.296 0.277 0.300 207,723 0.2782 0.00%
2016-06-30 0 0.320 0.300 0.320 0.305 0.325 42,000 13,240 0.3152 0.296 0.277 0.296 0.282 0.300 45,439 0.2914 0.00%
2016-06-29 0 0.320 0.300 0.320 0.295 0.330 282,000 85,330 0.3026 0.296 0.277 0.296 0.273 0.305 305,093 0.2797 4.92%
2016-06-28 0 0.305 0.290 0.305 0.290 0.315 550,000 164,620 0.2993 0.282 0.268 0.282 0.268 0.291 595,040 0.2767 -3.17%
2016-06-27 0 0.315 0.305 0.315 0.320 0.330 314,000 100,590 0.3204 0.291 0.282 0.291 0.296 0.305 339,714 0.2961 0.00%
2016-06-24 0 0.315 0.310 0.315 0.290 0.320 974,000 295,730 0.3036 0.291 0.287 0.291 0.268 0.296 1,053,762 0.2806 -1.56%
2016-06-23 0 0.320 0.290 0.320 0.320 0.335 52,000 16,670 0.3206 0.296 0.268 0.296 0.296 0.310 56,258 0.2963 0.00%
2016-06-22 0 0.320 0.300 0.320 0.295 0.345 819,500 253,827 0.3097 0.296 0.277 0.296 0.273 0.319 886,610 0.2863 10.34%
2016-06-21 0 0.290 0.285 0.290 0.285 0.300 186,000 53,060 0.2853 0.268 0.263 0.268 0.263 0.277 201,232 0.2637 -4.92%
2016-06-20 0 0.305 0.285 0.305 0.280 0.320 150,000 45,360 0.3024 0.282 0.263 0.282 0.259 0.296 162,284 0.2795 1.67%
2016-06-17 0 0.300 0.280 0.300 - - 0 0 - 0.277 0.259 0.277 - - 0 - 0.00%
2016-06-16 0 0.300 0.290 0.300 0.290 0.300 70,000 20,370 0.2910 0.277 0.268 0.277 0.268 0.277 75,732 0.2690 0.00%
2016-06-15 0 0.300 0.295 0.300 0.295 0.310 69,000 20,565 0.2980 0.277 0.273 0.277 0.273 0.287 74,650 0.2755 -6.25%
2016-06-14 0 0.320 0.300 0.310 - - 0 0 - 0.296 0.277 0.287 - - 0 - 0.00%
2016-06-13 0 0.320 0.295 0.320 - - 0 0 - 0.296 0.273 0.296 - - 0 - -1.54%
2016-06-10 0 0.325 0.305 0.325 0.300 0.325 434,000 138,430 0.3190 0.300 0.282 0.300 0.277 0.300 469,541 0.2948 0.00%
2016-06-08 0 0.325 0.290 0.325 0.285 0.325 504,000 156,090 0.3097 0.300 0.268 0.300 0.263 0.300 545,273 0.2863 1.56%
2016-06-07 0 0.320 0.295 0.320 0.295 0.330 132,000 39,710 0.3008 0.296 0.273 0.296 0.273 0.305 142,810 0.2781 0.00%
2016-06-06 0 0.320 0.300 0.320 0.300 0.320 57,000 17,160 0.3011 0.296 0.277 0.296 0.277 0.296 61,668 0.2783 0.00%
2016-06-03 0 0.320 0.300 0.320 0.300 0.330 342,000 109,960 0.3215 0.296 0.277 0.296 0.277 0.305 370,007 0.2972 -1.54%
2016-06-02 0 0.325 0.310 0.325 0.310 0.335 87,500 27,717 0.3168 0.300 0.287 0.300 0.287 0.310 94,665 0.2928 -1.52%
2016-06-01 0 0.330 0.315 0.330 0.325 0.330 36,000 11,710 0.3253 0.305 0.291 0.305 0.300 0.305 38,948 0.3007 1.54%
2016-05-31 0 0.325 0.315 0.325 0.325 0.325 82,000 26,650 0.3250 0.300 0.291 0.300 0.300 0.300 88,715 0.3004 -1.52%
2016-05-30 0 0.330 0.310 0.330 0.310 0.330 40,000 12,570 0.3143 0.305 0.287 0.305 0.287 0.305 43,276 0.2905 6.45%
2016-05-27 0 0.310 0.300 0.310 0.285 0.310 486,000 146,270 0.3010 0.287 0.277 0.287 0.263 0.287 525,799 0.2782 8.77%
2016-05-26 0 0.285 0.285 0.305 0.285 0.315 1,375,000 419,650 0.3052 0.263 0.263 0.282 0.263 0.291 1,487,600 0.2821 -10.94%
2016-05-25 0 0.320 0.310 0.320 0.310 0.320 180,000 55,940 0.3108 0.296 0.287 0.296 0.287 0.296 194,740 0.2873 -3.03%
2016-05-24 0 0.330 0.310 0.330 0.305 0.345 22,000 6,790 0.3086 0.305 0.287 0.305 0.282 0.319 23,802 0.2853 1.54%
2016-05-23 0 0.325 0.320 0.325 0.320 0.335 598,000 191,410 0.3201 0.300 0.296 0.300 0.296 0.310 646,971 0.2959 0.00%
2016-05-20 0 0.325 0.310 0.325 0.320 0.335 392,000 125,520 0.3202 0.300 0.287 0.300 0.296 0.310 424,101 0.2960 -1.52%
2016-05-19 0 0.330 0.310 0.330 0.315 0.330 102,000 32,160 0.3153 0.305 0.287 0.305 0.291 0.305 110,353 0.2914 0.00%
2016-05-18 0 0.330 0.315 0.330 0.315 0.330 448,000 143,080 0.3194 0.305 0.291 0.305 0.291 0.305 484,687 0.2952 0.00%
2016-05-17 0 0.330 0.310 0.330 0.320 0.330 461,625 149,829 0.3246 0.305 0.287 0.305 0.296 0.305 499,428 0.3000 3.13%
2016-05-16 0 0.320 0.310 0.320 0.320 0.320 300,000 96,000 0.3200 0.296 0.287 0.296 0.296 0.296 324,567 0.2958 -1.54%
2016-05-13 0 0.325 0.310 0.325 0.310 0.330 628,000 200,010 0.3185 0.300 0.287 0.300 0.287 0.305 679,428 0.2944 -2.99%
2016-05-12 0 0.335 0.315 0.335 0.325 0.340 96,000 31,570 0.3289 0.310 0.291 0.310 0.300 0.314 103,862 0.3040 -1.47%
2016-05-11 0 0.340 0.315 0.340 0.330 0.345 104,000 34,840 0.3350 0.314 0.291 0.314 0.305 0.319 112,517 0.3096 1.49%
2016-05-10 0 0.335 0.320 0.335 0.320 0.335 410,000 135,090 0.3295 0.310 0.296 0.310 0.296 0.310 443,575 0.3045 1.52%
2016-05-09 0 0.330 0.305 0.330 0.325 0.340 518,000 169,310 0.3269 0.305 0.282 0.305 0.300 0.314 560,420 0.3021 1.54%
2016-05-06 0 0.325 0.305 0.325 0.320 0.340 606,000 199,450 0.3291 0.300 0.282 0.300 0.296 0.314 655,626 0.3042 -2.99%
2016-05-05 0 0.335 0.320 0.335 - - 0 0 - 0.310 0.296 0.310 - - 0 - 0.00%
2016-05-04 0 0.335 0.315 0.335 0.320 0.335 304,000 97,340 0.3202 0.310 0.291 0.310 0.296 0.310 328,895 0.2960 -1.47%
2016-05-03 0 0.340 0.320 0.340 0.325 0.340 438,000 142,640 0.3257 0.314 0.296 0.314 0.300 0.314 473,868 0.3010 4.62%
2016-04-29 0 0.325 0.305 0.325 0.310 0.325 274,000 86,320 0.3150 0.300 0.282 0.300 0.287 0.300 296,438 0.2912 0.00%
2016-04-28 0 0.325 0.310 0.325 - - 0 0 - 0.300 0.287 0.300 - - 0 - 0.00%
2016-04-27 0 0.325 0.310 0.325 - - 0 0 - 0.300 0.287 0.300 - - 0 - -1.52%
2016-04-26 0 0.330 0.305 0.330 0.310 0.330 38,000 11,820 0.3111 0.305 0.282 0.305 0.287 0.305 41,112 0.2875 0.00%
2016-04-25 0 0.330 0.325 0.330 0.305 0.330 72,000 23,010 0.3196 0.305 0.300 0.305 0.282 0.305 77,896 0.2954 1.54%
2016-04-22 0 0.325 0.305 0.325 0.295 0.340 84,750 27,217 0.3211 0.300 0.282 0.300 0.273 0.314 91,690 0.2968 1.56%
2016-04-21 0 0.320 0.305 0.320 0.310 0.320 632,000 196,310 0.3106 0.296 0.282 0.296 0.287 0.296 683,755 0.2871 -3.03%
2016-04-20 0 0.330 0.315 0.330 0.315 0.340 481,250 158,625 0.3296 0.305 0.291 0.305 0.291 0.314 520,660 0.3047 0.00%
2016-04-19 0 0.330 0.320 0.330 0.320 0.340 1,032,000 339,530 0.3290 0.305 0.296 0.305 0.296 0.314 1,116,512 0.3041 1.54%
2016-04-18 0 0.325 0.320 0.325 0.315 0.345 1,571,000 512,620 0.3263 0.300 0.296 0.300 0.291 0.319 1,699,651 0.3016 3.17%
2016-04-15 0 0.315 0.305 0.315 0.305 0.320 808,000 249,920 0.3093 0.291 0.282 0.291 0.282 0.296 874,168 0.2859 5.00%
2016-04-14 0 0.300 0.295 0.300 0.290 0.305 450,000 134,940 0.2999 0.277 0.273 0.277 0.268 0.282 486,851 0.2772 0.00%
2016-04-13 0 0.300 0.290 0.300 0.290 0.330 984,000 291,890 0.2966 0.277 0.268 0.277 0.268 0.305 1,064,581 0.2742 -3.23%
2016-04-12 0 0.310 0.285 0.310 0.300 0.310 12,000 3,620 0.3017 0.287 0.263 0.287 0.277 0.287 12,983 0.2788 3.33%
2016-04-11 0 0.300 0.295 0.300 0.295 0.320 1,954,000 589,500 0.3017 0.277 0.273 0.277 0.273 0.296 2,114,015 0.2789 1.69%
2016-04-08 0 0.295 0.280 0.295 - - 0 0 - 0.273 0.259 0.273 - - 0 - 0.00%
2016-04-07 0 0.295 0.290 0.295 0.290 0.305 1,392,000 414,880 0.2980 0.273 0.268 0.273 0.268 0.282 1,505,992 0.2755 -1.67%
2016-04-06 0 0.300 0.295 0.300 0.260 0.320 5,582,000 1,593,290 0.2854 0.277 0.273 0.277 0.240 0.296 6,039,116 0.2638 15.38%
2016-04-05 0 0.260 0.260 0.265 0.255 0.290 1,239,250 323,928 0.2614 0.240 0.240 0.245 0.236 0.268 1,340,733 0.2416 1.96%
2016-04-01 0 0.255 0.250 0.255 0.250 0.255 578,000 145,520 0.2518 0.236 0.231 0.236 0.231 0.236 625,333 0.2327 0.00%
2016-03-31 0 0.255 0.250 0.255 0.250 0.255 375,000 94,440 0.2518 0.236 0.231 0.236 0.231 0.236 405,709 0.2328 0.00%
2016-03-30 0 0.255 0.250 0.255 0.250 0.255 868,500 217,133 0.2500 0.236 0.231 0.236 0.231 0.236 939,622 0.2311 0.00%
2016-03-29 0 0.255 0.248 0.255 - - 0 0 - 0.236 0.229 0.236 - - 0 - 0.00%
2016-03-24 0 0.255 0.248 0.255 0.250 0.255 748,000 187,010 0.2500 0.236 0.229 0.236 0.231 0.236 809,254 0.2311 0.00%
2016-03-23 0 0.255 0.250 0.255 0.250 0.255 210,000 53,500 0.2548 0.236 0.231 0.236 0.231 0.236 227,197 0.2355 0.00%
2016-03-22 0 0.255 0.250 0.255 0.250 0.255 80,000 20,250 0.2531 0.236 0.231 0.236 0.231 0.236 86,551 0.2340 0.00%
2016-03-21 0 0.255 0.250 0.255 0.250 0.255 12,000 3,010 0.2508 0.236 0.231 0.236 0.231 0.236 12,983 0.2318 2.41%
2016-03-18 0 0.249 0.249 0.255 0.249 0.249 170,000 42,330 0.2490 0.230 0.230 0.236 0.230 0.230 183,921 0.2302 -2.35%
2016-03-17 0 0.255 0.249 0.255 0.249 0.255 598,000 149,752 0.2504 0.236 0.230 0.236 0.230 0.236 646,971 0.2315 -1.92%
2016-03-16 0 0.260 0.248 0.260 0.247 0.260 206,250 53,084 0.2574 0.240 0.229 0.240 0.228 0.240 223,140 0.2379 1.96%
2016-03-15 0 0.255 0.250 0.255 0.250 0.265 1,778,000 450,820 0.2536 0.236 0.231 0.236 0.231 0.245 1,923,602 0.2344 -10.53%
2016-03-14 0 0.285 0.265 0.285 0.285 0.285 42,000 11,970 0.2850 0.263 0.245 0.263 0.263 0.263 45,439 0.2634 -1.72%
2016-03-11 0 0.290 0.260 0.290 0.275 0.290 420,500 117,340 0.2790 0.268 0.240 0.268 0.254 0.268 454,935 0.2579 0.00%
2016-03-10 0 0.290 0.275 0.290 0.275 0.295 220,000 60,600 0.2755 0.268 0.254 0.268 0.254 0.273 238,016 0.2546 0.00%
2016-03-09 0 0.290 0.270 0.290 0.270 0.290 750,000 204,530 0.2727 0.268 0.250 0.268 0.250 0.268 811,418 0.2521 5.45%
2016-03-08 0 0.275 0.265 0.275 0.238 0.295 1,222,000 330,588 0.2705 0.254 0.245 0.254 0.220 0.273 1,322,071 0.2501 5.77%
2016-03-07 0 0.260 0.250 0.260 0.249 0.260 339,750 84,922 0.2500 0.240 0.231 0.240 0.230 0.240 367,572 0.2310 4.00%
2016-03-04 0 0.250 0.245 0.250 0.250 0.250 280,000 70,000 0.2500 0.231 0.226 0.231 0.231 0.231 302,929 0.2311 -1.96%
2016-03-03 0 0.255 0.241 0.255 - - 0 0 - 0.236 0.223 0.236 - - 0 - -1.92%
2016-03-02 0 0.260 0.241 0.260 0.250 0.265 16,750 4,230 0.2525 0.240 0.223 0.240 0.231 0.245 18,122 0.2334 1.96%
2016-03-01 0 0.255 0.245 0.255 0.250 0.255 42,000 10,510 0.2502 0.236 0.226 0.236 0.231 0.236 45,439 0.2313 0.00%
2016-02-29 0 0.255 0.241 0.255 - - 140,750 35,872 0.2549 0.236 0.223 0.236 - - 152,276 0.2356 0.00%
2016-02-26 0 0.255 0.248 0.255 0.255 0.255 2,000 510 0.2550 0.236 0.229 0.236 0.236 0.236 2,164 0.2357 3.24%
2016-02-25 0 0.247 0.247 0.250 0.247 0.260 380,000 96,804 0.2547 0.228 0.228 0.231 0.228 0.240 411,119 0.2355 -5.00%
2016-02-24 0 0.260 0.241 0.260 - - 0 0 - 0.240 0.223 0.240 - - 0 - -3.70%
2016-02-23 0 0.270 0.246 0.270 0.255 0.270 12,000 3,090 0.2575 0.250 0.227 0.250 0.236 0.250 12,983 0.2380 8.00%
2016-02-22 0 0.250 0.248 0.250 0.246 0.250 4,750 1,159 0.2440 0.231 0.229 0.231 0.227 0.231 5,139 0.2255 0.00%
2016-02-19 0 0.250 0.247 0.250 0.241 0.250 668,000 162,362 0.2431 0.231 0.228 0.231 0.223 0.231 722,703 0.2247 -1.96%
2016-02-18 0 0.255 0.250 0.255 0.250 0.260 208,000 52,730 0.2535 0.236 0.231 0.236 0.231 0.240 225,033 0.2343 2.41%
2016-02-17 0 0.249 0.242 0.250 0.232 0.250 358,875 86,842 0.2420 0.230 0.224 0.231 0.214 0.231 388,264 0.2237 -0.40%
2016-02-16 0 0.250 0.244 0.250 0.250 0.250 376,000 94,000 0.2500 0.231 0.226 0.231 0.231 0.231 406,791 0.2311 -3.85%
2016-02-15 0 0.260 0.243 0.260 0.280 0.280 3,250 860 0.2646 0.240 0.225 0.240 0.259 0.259 3,516 0.2446 -3.70%
2016-02-12 0 0.270 0.239 0.270 0.242 0.270 1,236,250 310,959 0.2515 0.250 0.221 0.250 0.224 0.250 1,337,488 0.2325 5.88%
2016-02-11 0 0.255 0.245 0.255 0.250 0.255 930,000 232,510 0.2500 0.236 0.226 0.236 0.231 0.236 1,006,159 0.2311 -1.92%
2016-02-05 0 0.260 0.255 0.260 0.250 0.260 92,000 23,020 0.2502 0.240 0.236 0.240 0.231 0.240 99,534 0.2313 0.00%
2016-02-04 0 0.260 0.250 0.260 0.265 0.265 2,750 714 0.2596 0.240 0.231 0.240 0.245 0.245 2,975 0.2400 4.00%
2016-02-03 0 0.250 0.237 0.250 0.237 0.250 8,278 2,032 0.2455 0.231 0.219 0.231 0.219 0.231 8,956 0.2269 0.00%
2016-02-02 0 0.250 0.245 0.250 0.250 0.255 322,000 80,510 0.2500 0.231 0.226 0.231 0.231 0.236 348,369 0.2311 0.00%
2016-02-01 0 0.250 0.245 0.250 0.241 0.265 1,214,000 302,350 0.2491 0.231 0.226 0.231 0.223 0.245 1,313,416 0.2302 -1.96%
2016-01-29 0 0.255 0.246 0.255 0.244 0.255 2,407,625 592,134 0.2459 0.236 0.227 0.236 0.226 0.236 2,604,788 0.2273 -1.92%
2016-01-28 0 0.260 0.239 0.265 0.250 0.285 976,000 244,090 0.2501 0.240 0.221 0.245 0.231 0.263 1,055,926 0.2312 0.00%
2016-01-27 0 0.260 0.250 0.260 0.250 0.260 34,000 8,560 0.2518 0.240 0.231 0.240 0.231 0.240 36,784 0.2327 4.00%
2016-01-26 0 0.250 0.238 0.250 0.233 0.250 263,250 63,419 0.2409 0.231 0.220 0.231 0.215 0.231 284,808 0.2227 -3.85%
2016-01-25 0 0.260 0.243 0.265 0.233 0.260 190,000 45,812 0.2411 0.240 0.225 0.245 0.215 0.240 205,559 0.2229 1.96%
2016-01-22 0 0.255 0.250 0.255 0.238 0.265 2,178,000 531,828 0.2442 0.236 0.231 0.236 0.220 0.245 2,356,359 0.2257 2.41%
2016-01-21 0 0.249 0.230 0.249 0.230 0.265 1,084,000 268,028 0.2473 0.230 0.213 0.230 0.213 0.245 1,172,770 0.2285 -2.35%
2016-01-20 0 0.255 0.241 0.255 0.241 0.255 14,000 3,418 0.2441 0.236 0.223 0.236 0.223 0.236 15,146 0.2257 -3.77%
2016-01-19 0 0.265 0.255 0.265 0.245 0.265 538,000 133,818 0.2487 0.245 0.236 0.245 0.226 0.245 582,057 0.2299 8.16%
2016-01-18 0 0.245 0.242 0.249 0.245 0.245 1,200,000 294,000 0.2450 0.226 0.224 0.230 0.226 0.226 1,298,269 0.2265 0.00%
2016-01-15 0 0.245 0.243 0.250 0.239 0.255 6,006,000 1,448,300 0.2411 0.226 0.225 0.231 0.221 0.236 6,497,837 0.2229 -2.00%
2016-01-14 0 0.250 0.240 0.250 0.250 0.260 1,581,625 400,418 0.2532 0.231 0.222 0.231 0.231 0.240 1,711,146 0.2340 -5.66%
2016-01-13 0 0.265 0.255 0.265 0.265 0.270 200,000 53,800 0.2690 0.245 0.236 0.245 0.245 0.250 216,378 0.2486 3.92%
2016-01-12 0 0.255 0.250 0.255 0.255 0.280 402,000 102,760 0.2556 0.236 0.231 0.236 0.236 0.259 434,920 0.2363 0.00%
2016-01-11 0 0.255 0.250 0.255 0.245 0.270 4,510,500 1,141,093 0.2530 0.236 0.231 0.236 0.226 0.250 4,879,869 0.2338 -5.56%
2016-01-08 0 0.270 0.265 0.270 0.255 0.280 102,000 27,500 0.2696 0.250 0.245 0.250 0.236 0.259 110,353 0.2492 1.89%
2016-01-07 0 0.265 0.260 0.265 0.255 0.275 1,174,000 305,540 0.2603 0.245 0.240 0.245 0.236 0.254 1,270,140 0.2406 -5.36%
2016-01-06 0 0.280 0.265 0.280 0.260 0.285 156,000 41,910 0.2687 0.259 0.245 0.259 0.240 0.263 168,775 0.2483 -3.45%
2016-01-05 0 0.290 0.270 0.300 - - 0 0 - 0.268 0.250 0.277 - - 0 - 0.00%
2016-01-04 0 0.290 0.270 0.290 0.270 0.295 106,000 30,530 0.2880 0.268 0.250 0.268 0.250 0.273 114,680 0.2662 -3.33%
2015-12-31 0 0.300 0.290 0.305 - - 0 0 - 0.277 0.268 0.282 - - 0 - 0.00%
2015-12-30 0 0.300 0.290 0.300 0.300 0.300 20,000 6,000 0.3000 0.277 0.268 0.277 0.277 0.277 21,638 0.2773 -1.64%
2015-12-29 0 0.305 0.300 0.305 0.300 0.310 190,875 57,279 0.3001 0.282 0.277 0.282 0.277 0.287 206,506 0.2774 -1.61%
2015-12-28 0 0.310 0.300 0.310 0.300 0.310 7,000 2,110 0.3014 0.287 0.277 0.287 0.277 0.287 7,573 0.2786 -3.12%
2015-12-24 0 0.320 0.300 0.320 0.300 0.320 8,000 2,510 0.3138 0.296 0.277 0.296 0.277 0.296 8,655 0.2900 1.59%
2015-12-23 0 0.315 0.295 0.315 0.295 0.325 488,000 148,830 0.3050 0.291 0.273 0.291 0.273 0.300 527,963 0.2819 1.61%
2015-12-22 0 0.310 0.305 0.310 0.295 0.325 540,000 164,120 0.3039 0.287 0.282 0.287 0.273 0.300 584,221 0.2809 3.33%
2015-12-21 0 0.300 0.290 0.300 0.290 0.305 74,000 22,210 0.3001 0.277 0.268 0.277 0.268 0.282 80,060 0.2774 -1.64%
2015-12-18 0 0.305 0.300 0.310 0.290 0.340 934,000 287,360 0.3077 0.282 0.277 0.287 0.268 0.314 1,010,486 0.2844 1.67%
2015-12-17 0 0.300 0.295 0.300 0.285 0.320 520,000 148,800 0.2862 0.277 0.273 0.277 0.263 0.296 562,583 0.2645 1.69%
2015-12-16 0 0.295 0.290 0.295 0.280 0.295 80,000 23,260 0.2908 0.273 0.268 0.273 0.259 0.273 86,551 0.2687 0.00%
2015-12-15 0 0.295 0.290 0.295 - - 76,000 22,040 0.2900 0.273 0.268 0.273 - - 82,224 0.2680 0.00%
2015-12-14 0 0.295 0.285 0.295 0.280 0.295 577,125 164,303 0.2847 0.273 0.263 0.273 0.259 0.273 624,386 0.2631 0.00%
2015-12-11 0 0.295 0.285 0.295 0.280 0.300 756,000 215,820 0.2855 0.273 0.263 0.273 0.259 0.277 817,910 0.2639 0.00%
2015-12-10 0 0.295 0.290 0.295 0.295 0.295 946,000 279,070 0.2950 0.273 0.268 0.273 0.273 0.273 1,023,469 0.2727 -1.67%
2015-12-09 0 0.300 0.300 0.305 0.285 0.300 220,000 63,300 0.2877 0.277 0.277 0.282 0.263 0.277 238,016 0.2659 -1.64%
2015-12-08 0 0.305 0.300 0.305 0.285 0.310 546,000 158,670 0.2906 0.282 0.277 0.282 0.263 0.287 590,712 0.2686 -1.61%
2015-12-07 0 0.310 0.300 0.310 0.300 0.310 103,873 32,124 0.3093 0.287 0.277 0.287 0.277 0.287 112,379 0.2859 -3.12%
2015-12-04 0 0.320 0.310 0.320 0.285 0.320 752,000 232,390 0.3090 0.296 0.287 0.296 0.263 0.296 813,582 0.2856 1.59%
2015-12-03 0 0.315 0.310 0.320 0.320 0.320 120,000 38,280 0.3190 0.291 0.287 0.296 0.296 0.296 129,827 0.2949 0.00%
2015-12-02 0 0.315 0.305 0.315 0.305 0.315 282,000 87,030 0.3086 0.291 0.282 0.291 0.282 0.291 305,093 0.2853 3.28%
2015-12-01 0 0.305 0.305 0.310 0.300 0.310 762,000 234,060 0.3072 0.282 0.282 0.287 0.277 0.287 824,401 0.2839 -4.69%
2015-11-30 0 0.320 0.315 0.320 0.310 0.320 1,150,000 357,970 0.3113 0.296 0.291 0.296 0.287 0.296 1,244,175 0.2877 1.59%
2015-11-27 0 0.315 0.305 0.315 0.300 0.315 54,000 16,230 0.3006 0.291 0.282 0.291 0.277 0.291 58,422 0.2778 0.00%
2015-11-26 0 0.315 0.310 0.315 0.300 0.315 370,000 112,640 0.3044 0.291 0.287 0.291 0.277 0.291 400,300 0.2814 -3.08%
2015-11-25 0 0.325 0.310 0.325 0.310 0.325 252,000 80,370 0.3189 0.300 0.287 0.300 0.287 0.300 272,637 0.2948 1.56%
2015-11-24 0 0.320 0.310 0.320 0.300 0.320 986,000 302,080 0.3064 0.296 0.287 0.296 0.277 0.296 1,066,745 0.2832 1.59%
2015-11-23 0 0.315 0.310 0.315 0.315 0.335 348,000 111,290 0.3198 0.291 0.287 0.291 0.291 0.310 376,498 0.2956 -3.08%
2015-11-20 0 0.325 0.320 0.325 0.315 0.325 294,000 94,450 0.3213 0.300 0.296 0.300 0.291 0.300 318,076 0.2969 0.00%
2015-11-19 0 0.325 0.320 0.325 0.320 0.335 1,656,000 532,510 0.3216 0.300 0.296 0.300 0.296 0.310 1,791,611 0.2972 -1.52%
2015-11-18 0 0.330 0.320 0.330 0.330 0.335 402,000 132,670 0.3300 0.305 0.296 0.305 0.305 0.310 434,920 0.3050 -1.49%
2015-11-17 0 0.335 0.325 0.335 0.315 0.350 400,000 129,280 0.3232 0.310 0.300 0.310 0.291 0.324 432,756 0.2987 0.00%
2015-11-16 0 0.335 0.330 0.335 0.310 0.335 194,000 63,700 0.3284 0.310 0.305 0.310 0.287 0.310 209,887 0.3035 -1.47%
2015-11-13 0 0.340 0.330 0.340 0.320 0.340 724,000 236,320 0.3264 0.314 0.305 0.314 0.296 0.314 783,289 0.3017 -1.45%
2015-11-12 0 0.345 0.335 0.350 0.330 0.385 2,142,000 717,540 0.3350 0.319 0.310 0.324 0.305 0.356 2,317,411 0.3096 1.47%
2015-11-11 0 0.340 0.325 0.340 - - 0 0 - 0.314 0.300 0.314 - - 0 - 0.00%
2015-11-10 0 0.340 0.330 0.340 0.330 0.340 26,000 8,820 0.3392 0.314 0.305 0.314 0.305 0.314 28,129 0.3136 -2.86%
2015-11-09 0 0.350 0.335 0.350 0.340 0.360 36,000 12,510 0.3475 0.324 0.310 0.324 0.314 0.333 38,948 0.3212 -2.78%
2015-11-06 0 0.360 0.345 0.360 0.345 0.370 1,229,500 431,047 0.3506 0.333 0.319 0.333 0.319 0.342 1,330,185 0.3241 1.41%
2015-11-05 0 0.355 0.350 0.355 0.350 0.360 1,210,000 423,570 0.3501 0.328 0.324 0.328 0.324 0.333 1,309,088 0.3236 2.90%
2015-11-04 0 0.345 0.340 0.345 0.325 0.350 1,056,875 361,710 0.3422 0.319 0.314 0.319 0.300 0.324 1,143,424 0.3163 1.47%
2015-11-03 0 0.340 0.335 0.340 0.310 0.345 2,206,000 726,970 0.3295 0.314 0.310 0.314 0.287 0.319 2,386,652 0.3046 -1.45%
2015-11-02 0 0.345 0.330 0.345 0.330 0.355 636,000 211,280 0.3322 0.319 0.305 0.319 0.305 0.328 688,083 0.3071 -6.76%
2015-10-30 0 0.370 0.340 0.370 0.330 0.375 566,000 201,050 0.3552 0.342 0.314 0.342 0.305 0.347 612,350 0.3283 10.45%
2015-10-29 0 0.335 0.325 0.335 0.325 0.350 1,237,750 409,201 0.3306 0.310 0.300 0.310 0.300 0.324 1,339,111 0.3056 -5.63%
2015-10-28 0 0.355 0.350 0.355 - - 0 0 - 0.328 0.324 0.328 - - 0 - -1.39%
2015-10-27 0 0.360 0.350 0.365 0.350 0.370 338,000 123,110 0.3642 0.333 0.324 0.337 0.324 0.342 365,679 0.3367 -4.00%
2015-10-26 0 0.375 0.360 0.375 0.355 0.375 1,106,000 400,470 0.3621 0.347 0.333 0.347 0.328 0.347 1,196,571 0.3347 2.74%
2015-10-23 0 0.365 0.355 0.365 0.355 0.380 2,448,000 888,500 0.3629 0.337 0.328 0.337 0.328 0.351 2,648,469 0.3355 -6.41%
2015-10-22 0 0.390 0.385 0.390 0.380 0.400 704,000 274,650 0.3901 0.360 0.356 0.360 0.351 0.370 761,651 0.3606 -1.27%
2015-10-20 0 0.395 0.390 0.395 0.385 0.400 619,250 241,892 0.3906 0.365 0.360 0.365 0.356 0.370 669,961 0.3611 0.00%
2015-10-19 0 0.395 0.390 0.395 0.385 0.400 968,000 379,150 0.3917 0.365 0.360 0.365 0.356 0.370 1,047,270 0.3620 0.00%
2015-10-16 0 0.395 0.390 0.395 0.385 0.400 2,254,560 882,895 0.3916 0.365 0.360 0.365 0.356 0.370 2,439,188 0.3620 3.95%
2015-10-15 0 0.380 0.380 0.385 0.380 0.390 787,750 299,828 0.3806 0.351 0.351 0.356 0.351 0.360 852,260 0.3518 -2.56%
2015-10-14 0 0.390 0.380 0.390 0.380 0.390 2,108,000 807,680 0.3831 0.360 0.351 0.360 0.351 0.360 2,280,626 0.3541 1.30%
2015-10-13 0 0.385 0.375 0.390 0.370 0.400 1,965,470 744,508 0.3788 0.356 0.347 0.360 0.342 0.370 2,126,424 0.3501 -1.28%
2015-10-12 0 0.390 0.385 0.390 0.380 0.410 2,749,250 1,060,262 0.3857 0.360 0.356 0.360 0.351 0.379 2,974,389 0.3565 2.63%
2015-10-09 0 0.380 0.375 0.380 0.375 0.400 6,489,118 2,476,192 0.3816 0.351 0.347 0.351 0.347 0.370 7,020,518 0.3527 0.00%
2015-10-08 0 0.380 0.360 0.380 0.355 0.380 1,528,250 563,295 0.3686 0.351 0.333 0.351 0.328 0.351 1,653,400 0.3407 5.56%
2015-10-07 0 0.360 0.350 0.360 0.350 0.370 1,659,896 600,188 0.3616 0.333 0.324 0.333 0.324 0.342 1,795,827 0.3342 4.35%
2015-10-06 0 0.345 0.340 0.345 0.340 0.370 3,410,000 1,191,740 0.3495 0.319 0.314 0.319 0.314 0.342 3,689,248 0.3230 -1.43%
2015-10-05 0 0.350 0.340 0.350 0.335 0.360 2,000,000 688,650 0.3443 0.324 0.314 0.324 0.310 0.333 2,163,782 0.3183 4.48%
2015-10-02 0 0.335 0.345 0.350 0.315 0.380 14,195,600 5,116,901 0.3605 0.310 0.319 0.324 0.291 0.351 15,358,092 0.3332 9.84%
2015-09-30 0 0.305 0.295 0.305 0.290 0.305 944,000 278,420 0.2949 0.282 0.273 0.282 0.268 0.282 1,021,305 0.2726 1.67%
2015-09-29 0 0.300 0.300 0.310 0.300 0.310 644,000 193,880 0.3011 0.277 0.277 0.287 0.277 0.287 696,738 0.2783 -6.25%
2015-09-25 0 0.320 0.310 0.320 0.310 0.320 702,000 217,640 0.3100 0.296 0.287 0.296 0.287 0.296 759,487 0.2866 3.23%
2015-09-24 0 0.310 0.300 0.310 0.300 0.315 316,000 96,940 0.3068 0.287 0.277 0.287 0.277 0.291 341,878 0.2836 -1.59%
2015-09-23 0 0.315 0.310 0.315 0.310 0.320 243,750 76,677 0.3146 0.291 0.287 0.291 0.287 0.296 263,711 0.2908 -4.55%
2015-09-22 0 0.330 0.315 0.325 0.310 0.330 422,000 138,100 0.3273 0.305 0.291 0.300 0.287 0.305 456,558 0.3025 6.45%
2015-09-21 0 0.310 0.310 0.325 0.285 0.310 400,000 121,350 0.3034 0.287 0.287 0.300 0.263 0.287 432,756 0.2804 -7.46%
2015-09-18 0 0.335 0.305 0.335 0.310 0.335 886,000 278,770 0.3146 0.310 0.282 0.310 0.287 0.310 958,555 0.2908 3.08%
2015-09-17 0 0.325 0.320 0.325 - - 0 0 - 0.300 0.296 0.300 - - 0 - -1.52%
2015-09-16 0 0.330 0.315 0.330 0.315 0.330 104,000 33,000 0.3173 0.305 0.291 0.305 0.291 0.305 112,517 0.2933 4.76%
2015-09-15 0 0.315 0.310 0.315 0.315 0.315 100,000 31,500 0.3150 0.291 0.287 0.291 0.291 0.291 108,189 0.2912 0.00%
2015-09-14 0 0.315 0.315 0.330 0.310 0.315 220,000 68,950 0.3134 0.291 0.291 0.305 0.287 0.291 238,016 0.2897 1.61%
2015-09-11 0 0.310 0.310 0.325 0.310 0.330 58,000 18,460 0.3183 0.287 0.287 0.300 0.287 0.305 62,750 0.2942 0.00%
2015-09-10 0 0.310 0.310 0.315 0.305 0.310 26,000 8,020 0.3085 0.287 0.287 0.291 0.282 0.287 28,129 0.2851 -1.59%
2015-09-09 0 0.315 0.315 0.330 0.300 0.330 770,000 237,560 0.3085 0.291 0.291 0.305 0.277 0.305 833,056 0.2852 0.00%
2015-09-08 0 0.315 0.315 0.320 0.315 0.315 23,500 7,365 0.3134 0.291 0.291 0.296 0.291 0.291 25,424 0.2897 5.00%
2015-09-07 0 0.300 0.300 0.310 0.300 0.320 336,000 104,930 0.3123 0.277 0.277 0.287 0.277 0.296 363,515 0.2887 -3.23%
2015-09-04 0 0.310 0.305 0.310 0.300 0.310 342,000 103,310 0.3021 0.287 0.282 0.287 0.277 0.287 370,007 0.2792 0.00%
2015-09-02 0 0.310 0.300 0.310 0.295 0.320 2,652,000 818,090 0.3085 0.287 0.277 0.287 0.273 0.296 2,869,175 0.2851 -3.12%
2015-09-01 0 0.320 0.315 0.330 0.320 0.340 1,178,000 382,140 0.3244 0.296 0.291 0.305 0.296 0.314 1,274,468 0.2998 -8.57%
2015-08-31 0 0.350 0.330 0.350 0.330 0.350 1,052,000 352,040 0.3346 0.324 0.305 0.324 0.305 0.324 1,138,149 0.3093 2.94%
2015-08-28 0 0.340 0.340 0.350 0.325 0.350 926,000 312,520 0.3375 0.314 0.314 0.324 0.300 0.324 1,001,831 0.3119 1.49%
2015-08-27 0 0.335 0.335 0.340 0.315 0.345 1,260,000 415,770 0.3300 0.310 0.310 0.314 0.291 0.319 1,363,183 0.3050 4.69%
2015-08-26 0 0.320 0.320 0.330 0.310 0.330 376,000 119,450 0.3177 0.296 0.296 0.305 0.287 0.305 406,791 0.2936 -3.03%
2015-08-25 0 0.330 0.320 0.330 0.295 0.360 6,791,000 2,275,435 0.3351 0.305 0.296 0.305 0.273 0.333 7,347,122 0.3097 1.54%
2015-08-24 0 0.325 0.325 0.330 0.310 0.380 4,549,250 1,516,077 0.3333 0.300 0.300 0.305 0.287 0.351 4,921,793 0.3080 -15.58%
2015-08-21 0 0.385 0.380 0.385 0.375 0.390 2,505,750 954,750 0.3810 0.356 0.351 0.356 0.347 0.360 2,710,948 0.3522 -1.28%
2015-08-20 0 0.390 0.390 0.395 0.380 0.390 1,764,000 686,140 0.3890 0.360 0.360 0.365 0.351 0.360 1,908,456 0.3595 0.00%
2015-08-19 0 0.390 0.390 0.395 0.390 0.395 3,486,000 1,361,040 0.3904 0.360 0.360 0.365 0.360 0.365 3,771,472 0.3609 0.00%
2015-08-18 0 0.390 0.385 0.390 0.390 0.400 3,476,000 1,357,780 0.3906 0.360 0.356 0.360 0.360 0.370 3,760,653 0.3610 1.30%
2015-08-17 0 0.385 0.385 0.390 0.385 0.385 676,000 260,260 0.3850 0.356 0.356 0.360 0.356 0.356 731,358 0.3559 0.00%
2015-08-14 0 0.385 0.385 0.390 0.380 0.395 1,460,000 570,050 0.3904 0.356 0.356 0.360 0.351 0.365 1,579,561 0.3609 -3.75%
2015-08-13 0 0.400 0.395 0.400 0.395 0.425 3,102,000 1,246,450 0.4018 0.370 0.365 0.370 0.365 0.393 3,356,026 0.3714 1.27%
2015-08-12 0 0.395 0.390 0.400 0.390 0.405 6,496,000 2,581,820 0.3974 0.365 0.360 0.370 0.360 0.374 7,027,964 0.3674 0.00%
2015-08-11 0 0.395 0.390 0.400 0.395 0.410 4,212,000 1,683,510 0.3997 0.365 0.360 0.370 0.365 0.379 4,556,925 0.3694 -3.66%
2015-08-10 0 0.410 0.400 0.410 0.380 0.410 3,054,000 1,243,720 0.4072 0.379 0.370 0.379 0.351 0.379 3,304,095 0.3764 2.50%
2015-08-07 0 0.400 0.400 0.405 0.390 0.410 1,682,309 680,027 0.4042 0.370 0.370 0.374 0.360 0.379 1,820,075 0.3736 2.56%
2015-08-06 0 0.390 0.395 0.400 0.390 0.395 600,000 236,790 0.3947 0.360 0.365 0.370 0.360 0.365 649,135 0.3648 -2.50%
2015-08-05 0 0.400 0.390 0.405 0.380 0.400 1,358,250 535,761 0.3944 0.370 0.360 0.374 0.351 0.370 1,469,478 0.3646 5.26%
2015-08-04 0 0.380 0.380 0.390 0.370 0.410 2,715,250 1,054,440 0.3883 0.351 0.351 0.360 0.342 0.379 2,937,605 0.3589 -1.30%
2015-08-03 0 0.385 0.390 0.395 0.380 0.400 2,644,000 1,011,630 0.3826 0.356 0.360 0.365 0.351 0.370 2,860,520 0.3537 1.32%
2015-07-31 0 0.380 0.380 0.390 0.380 0.400 3,174,000 1,248,470 0.3933 0.351 0.351 0.360 0.351 0.370 3,433,922 0.3636 -5.00%
2015-07-30 0 0.400 0.395 0.400 0.395 0.430 2,515,750 1,015,882 0.4038 0.370 0.365 0.370 0.365 0.397 2,721,767 0.3732 -2.44%
2015-07-29 0 0.410 0.410 0.415 0.390 0.420 2,602,000 1,060,650 0.4076 0.379 0.379 0.384 0.360 0.388 2,815,080 0.3768 2.50%
2015-07-28 0 0.400 0.395 0.400 0.375 0.410 4,862,000 1,931,590 0.3973 0.370 0.365 0.370 0.347 0.379 5,260,154 0.3672 -1.23%
2015-07-27 0 0.405 0.385 0.405 0.365 0.420 15,498,000 6,026,870 0.3889 0.374 0.356 0.374 0.337 0.388 16,767,147 0.3594 -7.95%
2015-07-24 0 0.440 0.430 0.440 0.430 0.450 2,885,750 1,258,417 0.4361 0.407 0.397 0.407 0.397 0.416 3,122,067 0.4031 -4.35%
2015-07-23 0 0.460 0.440 0.460 0.435 0.460 3,948,000 1,757,300 0.4451 0.425 0.407 0.425 0.402 0.425 4,271,306 0.4114 2.22%
2015-07-22 0 0.450 0.435 0.440 0.410 0.450 3,828,500 1,656,970 0.4328 0.416 0.402 0.407 0.379 0.416 4,142,020 0.4000 5.88%
2015-07-21 0 0.425 0.425 0.435 0.400 0.440 3,759,625 1,592,833 0.4237 0.393 0.393 0.402 0.370 0.407 4,067,504 0.3916 1.19%
2015-07-20 0 0.420 0.410 0.420 0.410 0.450 2,170,000 928,150 0.4277 0.388 0.379 0.388 0.379 0.416 2,347,703 0.3953 -1.18%
2015-07-17 0 0.425 0.415 0.425 0.415 0.460 6,350,000 2,741,660 0.4318 0.393 0.384 0.393 0.384 0.425 6,870,008 0.3991 -4.49%
2015-07-16 0 0.445 0.440 0.445 0.355 0.445 14,598,000 5,957,460 0.4081 0.411 0.407 0.411 0.328 0.411 15,793,445 0.3772 21.92%
2015-07-15 0 0.365 0.350 0.365 0.350 0.390 5,097,250 1,836,543 0.3603 0.337 0.324 0.337 0.324 0.360 5,514,669 0.3330 -5.19%
2015-07-14 0 0.385 0.365 0.385 0.365 0.400 6,011,250 2,243,987 0.3733 0.356 0.337 0.356 0.337 0.370 6,503,517 0.3450 0.00%
2015-07-13 0 0.385 0.380 0.385 0.350 0.390 6,258,000 2,334,720 0.3731 0.356 0.351 0.356 0.324 0.360 6,770,474 0.3448 4.05%
2015-07-10 0 0.370 0.370 0.375 0.350 0.410 12,327,000 4,653,685 0.3775 0.342 0.342 0.347 0.324 0.379 13,336,470 0.3489 1.37%
2015-07-09 0 0.365 0.365 0.370 0.285 0.370 20,544,000 6,863,767 0.3341 0.337 0.337 0.342 0.263 0.342 22,226,369 0.3088 28.07%
2015-07-08 0 0.285 0.270 0.285 0.245 0.340 28,638,811 7,951,973 0.2777 0.263 0.250 0.263 0.226 0.314 30,984,072 0.2566 -22.97%
2015-07-07 0 0.370 0.360 0.370 0.335 0.385 7,963,559 2,967,845 0.3727 0.342 0.333 0.342 0.310 0.356 8,615,703 0.3445 -7.50%
2015-07-06 0 0.400 0.395 0.400 0.320 0.445 41,344,000 15,595,930 0.3772 0.370 0.365 0.370 0.296 0.411 44,729,701 0.3487 -10.11%
2015-07-03 0 0.445 0.440 0.445 0.435 0.480 17,093,250 7,699,708 0.4505 0.411 0.407 0.411 0.402 0.444 18,493,033 0.4164 -7.29%
2015-07-02 0 0.480 0.475 0.480 0.475 0.520 8,596,000 4,251,980 0.4946 0.444 0.439 0.444 0.439 0.481 9,299,935 0.4572 -3.03%
2015-06-30 0 0.495 0.490 0.500 0.460 0.510 11,336,250 5,569,457 0.4913 0.458 0.453 0.462 0.425 0.471 12,264,587 0.4541 5.32%
2015-06-29 0 0.470 0.470 0.475 0.455 0.560 24,439,000 12,037,230 0.4925 0.434 0.434 0.439 0.421 0.518 26,440,334 0.4553 -11.32%
2015-06-26 0 0.530 0.520 0.530 0.500 0.560 26,618,000 14,000,720 0.5260 0.490 0.481 0.490 0.462 0.518 28,797,774 0.4862 6.00%
2015-06-25 0 0.500 0.500 0.510 0.500 0.530 5,544,000 2,853,460 0.5147 0.462 0.462 0.471 0.462 0.490 5,998,004 0.4757 -5.66%
2015-06-24 0 0.530 0.520 0.530 0.510 0.570 21,938,000 11,534,460 0.5258 0.490 0.481 0.490 0.471 0.527 23,734,525 0.4860 -7.02%
2015-06-23 0 0.570 0.560 0.570 0.550 0.660 136,065,900 81,380,223 0.5981 0.527 0.518 0.527 0.508 0.610 147,208,471 0.5528 7.55%
2015-06-22 0 0.530 0.520 0.530 0.445 0.540 29,851,123 14,372,259 0.4815 0.490 0.481 0.490 0.411 0.499 32,295,661 0.4450 13.98%
2015-06-19 0 0.465 0.455 0.465 0.455 0.490 17,227,250 8,085,021 0.4693 0.430 0.421 0.430 0.421 0.453 18,638,007 0.4338 -5.10%
2015-06-18 0 0.490 0.485 0.495 0.420 0.540 82,059,506 40,643,460 0.4953 0.453 0.448 0.458 0.388 0.499 88,779,440 0.4578 -7.55%
2015-06-17 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2015-06-02 0 0.530 0.520 0.530 0.450 0.610 88,670,000 48,692,090 0.5491 0.490 0.481 0.490 0.416 0.564 95,931,274 0.5076 16.48%
2015-06-01 0 0.455 0.455 0.470 0.450 0.475 4,940,375 2,266,311 0.4587 0.421 0.421 0.434 0.416 0.439 5,344,947 0.4240 1.11%
2015-05-29 0 0.450 0.445 0.450 0.450 0.485 8,776,000 4,041,000 0.4605 0.416 0.411 0.416 0.416 0.448 9,494,675 0.4256 -4.26%
2015-05-28 0 0.470 0.470 0.485 0.460 0.500 10,236,000 4,992,210 0.4877 0.434 0.434 0.448 0.425 0.462 11,074,236 0.4508 -1.05%
2015-05-27 0 0.475 0.475 0.480 0.470 0.490 9,168,750 4,370,227 0.4766 0.439 0.439 0.444 0.434 0.453 9,919,588 0.4406 -3.06%
2015-05-26 0 0.490 0.485 0.500 0.455 0.530 30,113,625 15,019,870 0.4988 0.453 0.448 0.462 0.421 0.490 32,579,660 0.4610 8.89%
2015-05-22 0 0.450 0.450 0.460 0.440 0.480 9,752,250 4,442,087 0.4555 0.416 0.416 0.425 0.407 0.444 10,550,871 0.4210 0.00%
2015-05-21 0 0.450 0.450 0.455 0.435 0.490 28,100,250 12,925,968 0.4600 0.416 0.416 0.421 0.402 0.453 30,401,407 0.4252 -7.22%
2015-05-20 0 0.485 0.480 0.495 0.465 0.520 19,212,000 9,397,310 0.4891 0.448 0.444 0.458 0.430 0.481 20,785,290 0.4521 -2.02%
2015-05-19 0 0.495 0.490 0.495 0.475 0.550 29,045,500 14,828,105 0.5105 0.458 0.453 0.458 0.439 0.508 31,424,065 0.4719 0.00%
2015-05-18 0 0.495 0.485 0.495 0.465 0.530 51,029,625 25,162,337 0.4931 0.458 0.448 0.458 0.430 0.490 55,208,492 0.4558 -4.81%
2015-05-15 0 0.520 0.510 0.520 0.420 0.640 216,835,055 116,213,980 0.5360 0.481 0.471 0.481 0.388 0.592 234,591,892 0.4954 23.81%
2015-05-14 0 0.420 0.415 0.420 0.325 0.435 443,038,625 133,287,116 0.3008 0.388 0.384 0.388 0.300 0.402 479,319,497 0.2781 31.25%
2015-05-13 0 0.320 0.315 0.325 0.300 0.345 17,270,000 5,531,690 0.3203 0.296 0.291 0.300 0.277 0.319 18,684,257 0.2961 -1.54%
2015-05-12 0 0.325 0.320 0.325 0.305 0.330 10,640,375 3,400,535 0.3196 0.300 0.296 0.300 0.282 0.305 11,511,726 0.2954 0.00%
2015-05-11 0 0.325 0.330 0.335 0.305 0.385 103,018,750 35,737,677 0.3469 0.300 0.305 0.310 0.282 0.356 111,455,057 0.3206 27.45%
2015-05-08 0 0.255 0.250 0.255 0.240 0.295 34,544,000 9,042,452 0.2618 0.236 0.231 0.236 0.222 0.273 37,372,842 0.2420 -7.27%
2015-05-07 0 0.275 0.270 0.275 0.270 0.315 9,630,000 2,787,480 0.2895 0.254 0.250 0.254 0.250 0.291 10,418,610 0.2675 -6.78%
2015-05-06 0 0.295 0.290 0.295 0.290 0.315 12,520,000 3,779,980 0.3019 0.273 0.268 0.273 0.268 0.291 13,545,275 0.2791 -6.35%
2015-05-05 0 0.315 0.310 0.315 0.305 0.345 8,474,500 2,718,897 0.3208 0.291 0.287 0.291 0.282 0.319 9,168,485 0.2965 -5.97%
2015-05-04 0 0.335 0.330 0.335 0.320 0.385 19,749,956 6,773,068 0.3429 0.310 0.305 0.310 0.296 0.356 21,367,299 0.3170 -6.94%
2015-04-30 0 0.360 0.360 0.365 0.320 0.420 28,089,736 10,451,192 0.3721 0.333 0.333 0.337 0.296 0.388 30,390,032 0.3439 12.50%
2015-04-29 0 0.320 0.315 0.320 0.300 0.320 4,738,000 1,479,780 0.3123 0.296 0.291 0.296 0.277 0.296 5,126,000 0.2887 6.67%
2015-04-28 0 0.300 0.300 0.305 0.290 0.305 2,703,375 801,588 0.2965 0.277 0.277 0.282 0.268 0.282 2,924,757 0.2741 3.45%
2015-04-27 0 0.290 0.290 0.295 0.280 0.310 8,108,309 2,345,420 0.2893 0.268 0.268 0.273 0.259 0.287 8,772,306 0.2674 -4.92%
2015-04-24 0 0.305 0.300 0.305 0.300 0.310 2,503,250 765,465 0.3058 0.282 0.277 0.282 0.277 0.287 2,708,244 0.2826 -1.61%
2015-04-23 0 0.310 0.310 0.315 0.295 0.330 6,256,250 1,915,158 0.3061 0.287 0.287 0.291 0.273 0.305 6,768,581 0.2829 8.77%
2015-04-22 0 0.285 0.285 0.300 0.280 0.305 5,426,434 1,568,515 0.2891 0.263 0.263 0.277 0.259 0.282 5,870,810 0.2672 -5.00%
2015-04-21 0 0.300 0.300 0.305 0.285 0.315 1,100,875 338,175 0.3072 0.277 0.277 0.282 0.263 0.291 1,191,027 0.2839 0.00%
2015-04-20 0 0.300 0.300 0.305 0.280 0.300 1,644,750 488,672 0.2971 0.277 0.277 0.282 0.259 0.277 1,779,440 0.2746 3.45%
2015-04-17 0 0.290 0.290 0.295 0.290 0.300 546,875 160,036 0.2926 0.268 0.268 0.273 0.268 0.277 591,659 0.2705 -3.33%
2015-04-16 0 0.300 0.300 0.305 0.290 0.310 1,903,250 565,750 0.2973 0.277 0.277 0.282 0.268 0.287 2,059,109 0.2748 -3.23%
2015-04-15 0 0.310 0.300 0.310 0.300 0.315 1,805,250 553,342 0.3065 0.287 0.277 0.287 0.277 0.291 1,953,084 0.2833 -1.59%
2015-04-14 0 0.315 0.310 0.315 0.300 0.325 2,735,500 866,040 0.3166 0.291 0.287 0.291 0.277 0.300 2,959,513 0.2926 5.00%
2015-04-13 0 0.300 0.300 0.320 0.275 0.320 4,131,125 1,238,282 0.2997 0.277 0.277 0.296 0.254 0.296 4,469,427 0.2771 9.09%
2015-04-10 0 0.275 0.275 0.280 0.275 0.290 2,102,375 601,457 0.2861 0.254 0.254 0.259 0.254 0.268 2,274,541 0.2644 -5.17%
2015-04-09 0 0.290 0.285 0.290 0.260 0.290 2,855,375 785,472 0.2751 0.268 0.263 0.268 0.240 0.268 3,089,204 0.2543 11.54%
2015-04-08 0 0.260 0.255 0.265 0.248 0.265 1,793,625 453,475 0.2528 0.240 0.236 0.245 0.229 0.245 1,940,507 0.2337 4.84%
2015-04-02 0 0.248 0.244 0.249 0.245 0.249 828,435 205,362 0.2479 0.229 0.226 0.230 0.226 0.230 896,276 0.2291 3.33%
2015-04-01 0 0.240 0.237 0.245 0.235 0.245 1,151,000 276,995 0.2407 0.222 0.219 0.226 0.217 0.226 1,245,257 0.2224 1.27%
2015-03-31 0 0.237 0.237 0.238 0.230 0.237 1,725,375 402,443 0.2332 0.219 0.219 0.220 0.213 0.219 1,866,668 0.2156 1.28%
2015-03-30 0 0.234 0.229 0.235 0.230 0.240 1,992,000 469,904 0.2359 0.216 0.212 0.217 0.213 0.222 2,155,127 0.2180 -2.09%
2015-03-27 0 0.239 0.239 0.241 0.225 0.244 1,914,000 458,416 0.2395 0.221 0.221 0.223 0.208 0.226 2,070,739 0.2214 -2.45%
2015-03-26 0 0.245 0.245 0.246 0.241 0.246 856,000 208,608 0.2437 0.226 0.226 0.227 0.223 0.227 926,099 0.2253 0.82%
2015-03-25 0 0.243 0.242 0.244 0.240 0.248 801,250 194,324 0.2425 0.225 0.224 0.226 0.222 0.229 866,865 0.2242 -0.41%
2015-03-24 0 0.244 0.243 0.246 0.241 0.250 1,052,000 256,288 0.2436 0.226 0.225 0.227 0.223 0.231 1,138,149 0.2252 -1.61%
2015-03-23 0 0.248 0.248 0.255 0.245 0.250 160,500 39,975 0.2491 0.229 0.229 0.236 0.226 0.231 173,644 0.2302 -0.80%
2015-03-20 0 0.250 0.250 0.255 0.250 0.250 124,000 31,000 0.2500 0.231 0.231 0.236 0.231 0.231 134,154 0.2311 0.40%
2015-03-19 0 0.249 0.249 0.255 0.244 0.260 1,704,000 427,496 0.2509 0.230 0.230 0.236 0.226 0.240 1,843,542 0.2319 -4.23%
2015-03-18 0 0.260 0.255 0.260 0.255 0.260 143,750 36,968 0.2572 0.240 0.236 0.240 0.236 0.240 155,522 0.2377 0.00%
2015-03-17 0 0.260 0.260 0.270 0.260 0.275 211,000 56,170 0.2662 0.240 0.240 0.250 0.240 0.254 228,279 0.2461 -5.45%
2015-03-16 0 0.275 0.260 0.275 0.255 0.300 732,500 200,320 0.2735 0.254 0.240 0.254 0.236 0.277 792,485 0.2528 5.77%
2015-03-13 0 0.260 0.255 0.260 0.255 0.260 255,375 65,644 0.2570 0.240 0.236 0.240 0.236 0.240 276,288 0.2376 0.00%
2015-03-12 0 0.260 0.260 0.265 0.260 0.265 491,000 127,830 0.2603 0.240 0.240 0.245 0.240 0.245 531,208 0.2406 0.00%
2015-03-11 0 0.260 0.260 0.265 0.260 0.265 153,625 40,423 0.2631 0.240 0.240 0.245 0.240 0.245 166,206 0.2432 -1.89%
2015-03-10 0 0.265 0.265 0.270 0.255 0.275 329,123 88,075 0.2676 0.245 0.245 0.250 0.236 0.254 356,075 0.2473 0.00%
2015-03-09 0 0.265 0.260 0.265 0.255 0.265 164,000 42,970 0.2620 0.245 0.240 0.245 0.236 0.245 177,430 0.2422 3.92%
2015-03-06 0 0.255 0.255 0.260 0.255 0.265 340,000 88,690 0.2609 0.236 0.236 0.240 0.236 0.245 367,843 0.2411 0.00%
2015-03-05 0 0.255 0.255 0.260 0.255 0.255 120,000 30,600 0.2550 0.236 0.236 0.240 0.236 0.236 129,827 0.2357 0.00%
2015-03-04 0 0.255 0.250 0.260 0.255 0.260 221,000 56,380 0.2551 0.236 0.231 0.240 0.236 0.240 239,098 0.2358 0.00%
2015-03-03 0 0.255 0.250 0.255 0.250 0.255 284,000 71,250 0.2509 0.236 0.231 0.236 0.231 0.236 307,257 0.2319 0.00%
2015-03-02 0 0.255 0.255 0.260 0.255 0.255 110,000 28,050 0.2550 0.236 0.236 0.240 0.236 0.236 119,008 0.2357 0.00%
2015-02-27 0 0.255 0.255 0.260 0.250 0.260 602,750 153,880 0.2553 0.236 0.236 0.240 0.231 0.240 652,110 0.2360 2.00%
2015-02-26 0 0.250 0.245 0.255 0.250 0.250 363,000 90,730 0.2499 0.231 0.226 0.236 0.231 0.231 392,726 0.2310 0.00%
2015-02-25 0 0.250 0.250 0.255 0.250 0.250 120,000 30,000 0.2500 0.231 0.231 0.236 0.231 0.231 129,827 0.2311 -1.96%
2015-02-24 0 0.255 0.250 0.255 0.250 0.255 228,500 58,117 0.2543 0.236 0.231 0.236 0.231 0.236 247,212 0.2351 2.00%
2015-02-23 0 0.250 0.250 0.255 0.250 0.255 105,750 26,572 0.2513 0.231 0.231 0.236 0.231 0.236 114,410 0.2323 -3.85%
2015-02-18 0 0.260 0.250 0.260 - - 0 0 - 0.240 0.231 0.240 - - 0 - 0.00%
2015-02-17 0 0.260 0.250 0.260 0.250 0.260 182,000 46,550 0.2558 0.240 0.231 0.240 0.231 0.240 196,904 0.2364 4.00%
2015-02-16 0 0.250 0.250 0.260 0.250 0.250 188,740 47,180 0.2500 0.231 0.231 0.240 0.231 0.231 204,196 0.2311 -3.85%
2015-02-13 0 0.260 0.250 0.260 0.260 0.260 26,000 6,760 0.2600 0.240 0.231 0.240 0.240 0.240 28,129 0.2403 0.00%
2015-02-12 0 0.260 0.250 0.265 - - 0 0 - 0.240 0.231 0.245 - - 0 - 0.00%
2015-02-11 0 0.260 0.250 0.260 - - 0 0 - 0.240 0.231 0.240 - - 0 - 0.00%
2015-02-10 0 0.260 0.255 0.260 0.250 0.265 222,250 57,555 0.2590 0.240 0.236 0.240 0.231 0.245 240,450 0.2394 4.00%
2015-02-09 0 0.250 0.250 0.255 0.250 0.260 216,000 55,280 0.2559 0.231 0.231 0.236 0.231 0.240 233,688 0.2366 -5.66%
2015-02-06 0 0.265 0.260 0.265 0.260 0.265 480,000 126,800 0.2642 0.245 0.240 0.245 0.240 0.245 519,308 0.2442 0.00%
2015-02-05 0 0.265 0.255 0.265 0.260 0.265 223,250 58,976 0.2642 0.245 0.236 0.245 0.240 0.245 241,532 0.2442 0.00%
2015-02-04 0 0.265 0.255 0.265 0.265 0.265 136,000 36,036 0.2650 0.245 0.236 0.245 0.245 0.245 147,137 0.2449 0.00%
2015-02-03 0 0.265 0.260 0.265 0.260 0.265 588,742 154,718 0.2628 0.245 0.240 0.245 0.240 0.245 636,955 0.2429 1.92%
2015-02-02 0 0.260 0.255 0.260 0.246 0.265 329,375 84,279 0.2559 0.240 0.236 0.240 0.227 0.245 356,348 0.2365 -3.70%
2015-01-30 0 0.270 0.260 0.270 0.260 0.270 194,000 51,920 0.2676 0.250 0.240 0.250 0.240 0.250 209,887 0.2474 3.85%
2015-01-29 0 0.260 0.260 0.270 0.260 0.260 6,000 1,560 0.2600 0.240 0.240 0.250 0.240 0.240 6,491 0.2403 -3.70%
2015-01-28 0 0.270 0.265 0.270 0.265 0.270 188,000 50,720 0.2698 0.250 0.245 0.250 0.245 0.250 203,396 0.2494 1.89%
2015-01-27 0 0.265 0.255 0.270 0.265 0.265 150,250 39,812 0.2650 0.245 0.236 0.250 0.245 0.245 162,554 0.2449 0.00%
2015-01-26 0 0.265 0.255 0.265 0.255 0.270 376,000 98,330 0.2615 0.245 0.236 0.245 0.236 0.250 406,791 0.2417 1.92%
2015-01-23 0 0.260 0.255 0.260 0.255 0.260 42,875 10,954 0.2555 0.240 0.236 0.240 0.236 0.240 46,386 0.2361 1.96%
2015-01-22 0 0.255 0.250 0.255 0.250 0.260 546,000 138,210 0.2531 0.236 0.231 0.236 0.231 0.240 590,712 0.2340 -1.92%
2015-01-21 0 0.260 0.255 0.260 0.255 0.260 449,500 116,300 0.2587 0.240 0.236 0.240 0.236 0.240 486,310 0.2391 0.00%
2015-01-20 0 0.260 0.260 0.280 0.260 0.260 42,000 10,920 0.2600 0.240 0.240 0.259 0.240 0.240 45,439 0.2403 0.00%
2015-01-19 0 0.260 0.260 0.265 0.260 0.260 220,000 57,200 0.2600 0.240 0.240 0.245 0.240 0.240 238,016 0.2403 -1.89%
2015-01-16 0 0.265 0.260 0.270 0.265 0.265 122,000 32,330 0.2650 0.245 0.240 0.250 0.245 0.245 131,991 0.2449 1.92%
2015-01-15 0 0.260 0.260 0.265 0.260 0.270 272,000 70,840 0.2604 0.240 0.240 0.245 0.240 0.250 294,274 0.2407 -1.89%
2015-01-14 0 0.265 0.265 0.270 0.260 0.265 792,000 209,860 0.2650 0.245 0.245 0.250 0.240 0.245 856,858 0.2449 1.92%
2015-01-13 0 0.260 0.260 0.275 0.260 0.265 175,500 46,052 0.2624 0.240 0.240 0.254 0.240 0.245 189,872 0.2425 1.96%
2015-01-12 0 0.255 0.255 0.260 0.255 0.260 100,000 25,600 0.2560 0.236 0.236 0.240 0.236 0.240 108,189 0.2366 -1.92%
2015-01-09 0 0.260 0.260 0.275 0.260 0.260 143,000 37,160 0.2599 0.240 0.240 0.254 0.240 0.240 154,710 0.2402 1.96%
2015-01-08 0 0.255 0.255 0.270 0.255 0.280 462,875 122,300 0.2642 0.236 0.236 0.250 0.236 0.259 500,780 0.2442 -3.77%
2015-01-07 0 0.265 0.265 0.270 0.260 0.280 66,000 17,500 0.2652 0.245 0.245 0.250 0.240 0.259 71,405 0.2451 1.92%
2015-01-06 0 0.260 0.260 0.270 0.250 0.260 208,000 53,110 0.2553 0.240 0.240 0.250 0.231 0.240 225,033 0.2360 0.00%
2015-01-05 0 0.260 0.260 0.270 0.260 0.270 540,875 141,657 0.2619 0.240 0.240 0.250 0.240 0.250 585,168 0.2421 0.00%
2015-01-02 0 0.260 0.260 0.265 0.260 0.260 34,000 8,840 0.2600 0.240 0.240 0.245 0.240 0.240 36,784 0.2403 0.00%
2014-12-31 0 0.260 0.260 0.265 0.255 0.265 506,000 131,180 0.2592 0.240 0.240 0.245 0.236 0.245 547,437 0.2396 4.00%
2014-12-30 0 0.250 0.250 0.255 0.250 0.250 183,309 45,811 0.2499 0.231 0.231 0.236 0.231 0.231 198,320 0.2310 0.00%
2014-12-29 0 0.250 0.250 0.255 0.240 0.250 760,209 186,866 0.2458 0.231 0.231 0.236 0.222 0.231 822,463 0.2272 3.73%
2014-12-24 0 0.241 0.241 0.250 0.241 0.250 366,000 89,224 0.2438 0.223 0.223 0.231 0.223 0.231 395,972 0.2253 -3.60%
2014-12-23 0 0.250 0.246 0.250 0.246 0.250 276,500 69,019 0.2496 0.231 0.227 0.231 0.227 0.231 299,143 0.2307 -3.85%
2014-12-22 0 0.260 0.250 0.260 0.250 0.260 943,000 244,600 0.2594 0.240 0.231 0.240 0.231 0.240 1,020,223 0.2398 0.00%
2014-12-19 0 0.260 0.250 0.260 0.250 0.260 300,000 77,400 0.2580 0.240 0.231 0.240 0.231 0.240 324,567 0.2385 0.00%
2014-12-18 0 0.260 0.246 0.260 0.255 0.265 1,350,995 352,004 0.2606 0.240 0.227 0.240 0.236 0.245 1,461,629 0.2408 0.00%
2014-12-17 0 0.260 0.250 0.260 0.255 0.260 320,000 83,100 0.2597 0.240 0.231 0.240 0.236 0.240 346,205 0.2400 0.00%
2014-12-16 0 0.260 0.260 0.265 0.260 0.265 534,000 139,050 0.2604 0.240 0.240 0.245 0.240 0.245 577,730 0.2407 1.96%
2014-12-15 0 0.255 0.250 0.260 0.255 0.265 327,000 84,440 0.2582 0.236 0.231 0.240 0.236 0.245 353,778 0.2387 -1.92%
2014-12-12 0 0.260 0.250 0.260 0.241 0.270 1,073,176 277,284 0.2584 0.240 0.231 0.240 0.223 0.250 1,161,059 0.2388 6.12%
2014-12-11 0 0.245 0.245 0.246 0.240 0.260 1,666,000 409,692 0.2459 0.226 0.226 0.227 0.222 0.240 1,802,430 0.2273 -5.77%
2014-12-10 0 0.260 0.250 0.260 0.250 0.265 814,000 209,690 0.2576 0.240 0.231 0.240 0.231 0.245 880,659 0.2381 4.00%
2014-12-09 0 0.250 0.241 0.250 0.243 0.270 1,807,950 480,858 0.2660 0.231 0.223 0.231 0.225 0.250 1,956,005 0.2458 -7.41%
2014-12-08 0 0.270 0.250 0.280 0.270 0.285 1,275,250 356,585 0.2796 0.250 0.231 0.259 0.250 0.263 1,379,681 0.2585 -3.57%
2014-12-05 0 0.280 0.280 0.285 0.280 0.295 1,075,500 306,972 0.2854 0.259 0.259 0.263 0.259 0.273 1,163,574 0.2638 -1.75%
2014-12-04 0 0.285 0.285 0.290 0.280 0.295 400,250 114,855 0.2870 0.263 0.263 0.268 0.259 0.273 433,027 0.2652 -3.39%
2014-12-03 0 0.295 0.290 0.295 - - 500 137 0.2740 0.273 0.268 0.273 - - 541 0.2533 0.00%
2014-12-02 0 0.295 0.290 0.300 - - 0 0 - 0.273 0.268 0.277 - - 0 - 0.00%
2014-12-01 0 0.295 0.285 0.295 0.285 0.295 193,000 55,985 0.2901 0.273 0.263 0.273 0.263 0.273 208,805 0.2681 3.51%
2014-11-28 0 0.285 0.285 0.290 0.280 0.295 454,625 131,162 0.2885 0.263 0.263 0.268 0.259 0.273 491,855 0.2667 -1.72%
2014-11-27 0 0.290 0.290 0.295 0.285 0.295 208,495 60,661 0.2909 0.268 0.268 0.273 0.263 0.273 225,569 0.2689 0.00%
2014-11-26 0 0.290 0.290 0.295 0.290 0.290 455,000 131,930 0.2900 0.268 0.268 0.273 0.268 0.268 492,260 0.2680 0.00%
2014-11-25 0 0.290 0.285 0.300 0.280 0.290 8,000 2,290 0.2863 0.268 0.263 0.277 0.259 0.268 8,655 0.2646 1.75%
2014-11-24 0 0.285 0.285 0.290 0.280 0.290 459,625 131,838 0.2868 0.263 0.263 0.268 0.259 0.268 497,264 0.2651 -1.72%
2014-11-21 0 0.290 0.290 0.295 0.285 0.305 1,106,000 321,210 0.2904 0.268 0.268 0.273 0.263 0.282 1,196,571 0.2684 -1.69%
2014-11-20 0 0.295 0.295 0.300 0.290 0.300 430,000 127,720 0.2970 0.273 0.273 0.277 0.268 0.277 465,213 0.2745 0.00%
2014-11-19 0 0.295 0.290 0.300 0.295 0.295 50,000 14,750 0.2950 0.273 0.268 0.277 0.273 0.273 54,095 0.2727 0.00%
2014-11-18 0 0.295 0.290 0.300 0.295 0.305 90,000 26,800 0.2978 0.273 0.268 0.277 0.273 0.282 97,370 0.2752 -1.67%
2014-11-17 0 0.300 0.300 0.305 0.295 0.300 388,000 116,390 0.3000 0.277 0.277 0.282 0.273 0.277 419,774 0.2773 -1.64%
2014-11-14 0 0.305 0.305 0.320 0.290 0.320 1,650,000 510,060 0.3091 0.282 0.282 0.296 0.268 0.296 1,785,120 0.2857 5.17%
2014-11-13 0 0.290 0.290 0.295 0.290 0.290 120,000 34,800 0.2900 0.268 0.268 0.273 0.268 0.268 129,827 0.2680 -1.69%
2014-11-12 0 0.295 0.295 0.300 0.290 0.305 308,500 90,627 0.2938 0.273 0.273 0.277 0.268 0.282 333,763 0.2715 0.00%
2014-11-11 0 0.295 0.295 0.305 0.295 0.305 952,000 285,840 0.3003 0.273 0.273 0.282 0.273 0.282 1,029,960 0.2775 -1.67%
2014-11-10 0 0.300 0.290 0.305 0.290 0.300 342,000 102,360 0.2993 0.277 0.268 0.282 0.268 0.277 370,007 0.2766 0.00%
2014-11-07 0 0.300 0.300 0.305 0.295 0.300 384,000 114,750 0.2988 0.277 0.277 0.282 0.273 0.277 415,446 0.2762 -4.76%
2014-11-06 0 0.315 0.300 0.315 - - 0 0 - 0.291 0.277 0.291 - - 0 - -1.56%
2014-11-05 0 0.320 0.320 0.325 0.290 0.340 536,000 167,880 0.3132 0.296 0.296 0.300 0.268 0.314 579,894 0.2895 8.47%
2014-11-04 0 0.295 0.295 0.300 0.290 0.295 228,500 67,275 0.2944 0.273 0.273 0.277 0.268 0.273 247,212 0.2721 0.00%
2014-11-03 0 0.295 0.295 0.300 0.295 0.300 240,000 70,900 0.2954 0.273 0.273 0.277 0.273 0.277 259,654 0.2731 0.00%
2014-10-31 0 0.295 0.295 0.300 0.290 0.295 510,000 149,450 0.2930 0.273 0.273 0.277 0.268 0.273 551,764 0.2709 1.72%
2014-10-30 0 0.290 0.285 0.290 0.290 0.300 478,125 139,193 0.2911 0.268 0.263 0.268 0.268 0.277 517,279 0.2691 -1.69%
2014-10-29 0 0.295 0.290 0.300 0.290 0.295 266,000 78,390 0.2947 0.273 0.268 0.277 0.268 0.273 287,783 0.2724 0.00%
2014-10-28 0 0.295 0.295 0.305 0.290 0.290 372,199 107,903 0.2899 0.273 0.273 0.282 0.268 0.268 402,679 0.2680 -3.28%
2014-10-27 0 0.305 0.285 0.305 0.285 0.315 119,000 36,630 0.3078 0.282 0.263 0.282 0.263 0.291 128,745 0.2845 3.39%
2014-10-24 0 0.295 0.280 0.300 - - 0 0 - 0.273 0.259 0.277 - - 0 - 0.00%
2014-10-23 0 0.295 0.290 0.300 - - 0 0 - 0.273 0.268 0.277 - - 0 - 0.00%
2014-10-22 0 0.295 0.295 0.300 0.290 0.300 320,000 94,410 0.2950 0.273 0.273 0.277 0.268 0.277 346,205 0.2727 1.72%
2014-10-21 0 0.290 0.290 0.300 0.290 0.290 200,000 58,000 0.2900 0.268 0.268 0.277 0.268 0.268 216,378 0.2680 -3.33%
2014-10-20 0 0.300 0.290 0.300 - - 0 0 - 0.277 0.268 0.277 - - 0 - 0.00%
2014-10-17 0 0.300 0.295 0.300 0.295 0.300 900,000 266,500 0.2961 0.277 0.273 0.277 0.273 0.277 973,702 0.2737 3.45%
2014-10-16 0 0.290 0.290 0.295 0.290 0.300 306,000 89,450 0.2923 0.268 0.268 0.273 0.268 0.277 331,059 0.2702 -1.69%
2014-10-15 0 0.295 0.290 0.295 0.290 0.300 358,000 105,400 0.2944 0.273 0.268 0.273 0.268 0.277 387,317 0.2721 0.00%
2014-10-14 0 0.295 0.285 0.295 0.285 0.295 144,000 41,690 0.2895 0.273 0.263 0.273 0.263 0.273 155,792 0.2676 -1.67%
2014-10-13 0 0.300 0.290 0.300 0.290 0.300 435,000 129,270 0.2972 0.277 0.268 0.277 0.268 0.277 470,623 0.2747 1.69%
2014-10-10 0 0.295 0.290 0.295 0.295 0.295 590,000 174,050 0.2950 0.273 0.268 0.273 0.273 0.273 638,316 0.2727 0.00%
2014-10-09 0 0.295 0.295 0.300 0.290 0.300 2,886,250 841,987 0.2917 0.273 0.273 0.277 0.268 0.277 3,122,608 0.2696 0.00%
2014-10-08 0 0.295 0.290 0.295 0.290 0.300 400,500 117,977 0.2946 0.273 0.268 0.273 0.268 0.277 433,297 0.2723 -1.67%
2014-10-07 0 0.300 0.295 0.300 0.295 0.300 90,000 26,800 0.2978 0.277 0.273 0.277 0.273 0.277 97,370 0.2752 1.69%
2014-10-06 0 0.295 0.290 0.295 0.290 0.295 490,000 144,460 0.2948 0.273 0.268 0.273 0.268 0.273 530,127 0.2725 1.72%
2014-10-03 0 0.290 0.285 0.290 0.280 0.295 902,000 259,880 0.2881 0.268 0.263 0.268 0.259 0.273 975,866 0.2663 1.75%
2014-09-30 0 0.285 0.280 0.285 0.280 0.315 3,121,250 925,260 0.2964 0.263 0.259 0.263 0.259 0.291 3,376,852 0.2740 -9.52%
2014-09-29 0 0.315 0.310 0.315 0.305 0.315 1,067,000 329,600 0.3089 0.291 0.287 0.291 0.282 0.291 1,154,378 0.2855 -1.56%
2014-09-26 0 0.320 0.315 0.320 0.315 0.320 470,000 148,300 0.3155 0.296 0.291 0.296 0.291 0.296 508,489 0.2916 1.59%
2014-09-25 0 0.315 0.315 0.335 0.315 0.325 122,000 39,070 0.3202 0.291 0.291 0.310 0.291 0.300 131,991 0.2960 -3.08%
2014-09-24 0 0.325 0.320 0.325 0.320 0.325 270,875 87,206 0.3219 0.300 0.296 0.300 0.296 0.300 293,057 0.2976 1.56%
2014-09-23 0 0.320 0.320 0.325 0.315 0.330 144,000 46,420 0.3224 0.296 0.296 0.300 0.291 0.305 155,792 0.2980 -1.54%
2014-09-22 0 0.325 0.320 0.325 0.320 0.325 377,750 121,265 0.3210 0.300 0.296 0.300 0.296 0.300 408,684 0.2967 0.00%
2014-09-19 0 0.325 0.325 0.330 0.320 0.325 108,250 35,115 0.3244 0.300 0.300 0.305 0.296 0.300 117,115 0.2998 1.56%
2014-09-18 0 0.320 0.320 0.325 0.320 0.330 404,000 130,700 0.3235 0.296 0.296 0.300 0.296 0.305 437,084 0.2990 0.00%
2014-09-17 0 0.320 0.320 0.330 0.320 0.325 120,000 38,490 0.3208 0.296 0.296 0.305 0.296 0.300 129,827 0.2965 -3.03%
2014-09-16 0 0.330 0.330 0.345 0.330 0.330 170,000 55,970 0.3292 0.305 0.305 0.319 0.305 0.305 183,921 0.3043 1.54%
2014-09-15 0 0.325 0.320 0.325 0.320 0.335 2,714,001 883,980 0.3257 0.300 0.296 0.300 0.296 0.310 2,936,253 0.3011 -1.52%
2014-09-12 0 0.330 0.330 0.335 0.330 0.335 286,000 94,520 0.3305 0.305 0.305 0.310 0.305 0.310 309,421 0.3055 -1.49%
2014-09-11 0 0.335 0.330 0.335 0.330 0.335 1,764,000 584,080 0.3311 0.310 0.305 0.310 0.305 0.310 1,908,456 0.3060 -1.47%
2014-09-10 0 0.340 0.335 0.340 0.330 0.340 125,854 42,733 0.3395 0.314 0.310 0.314 0.305 0.314 136,160 0.3138 0.00%
2014-09-08 0 0.340 0.335 0.340 0.335 0.345 3,068,000 1,033,080 0.3367 0.314 0.310 0.314 0.310 0.319 3,319,242 0.3112 0.00%
2014-09-05 0 0.340 0.340 0.345 0.340 0.350 536,000 184,740 0.3447 0.314 0.314 0.319 0.314 0.324 579,894 0.3186 -1.45%
2014-09-04 0 0.345 0.340 0.345 0.340 0.345 741,500 252,887 0.3410 0.319 0.314 0.319 0.314 0.319 802,222 0.3152 1.47%
2014-09-03 0 0.340 0.340 0.345 0.340 0.345 1,668,500 568,950 0.3410 0.314 0.314 0.319 0.314 0.319 1,805,135 0.3152 0.00%
2014-09-02 0 0.340 0.340 0.345 0.340 0.345 848,000 288,690 0.3404 0.314 0.314 0.319 0.314 0.319 917,444 0.3147 -1.45%
2014-09-01 0 0.345 0.345 0.350 0.330 0.345 1,066,125 358,790 0.3365 0.319 0.319 0.324 0.305 0.319 1,153,431 0.3111 0.00%
2014-08-29 0 0.345 0.340 0.345 0.340 0.345 500,000 170,100 0.3402 0.319 0.314 0.319 0.314 0.319 540,945 0.3144 0.00%
2014-08-28 0 0.345 0.340 0.345 0.345 0.350 990,000 344,130 0.3476 0.319 0.314 0.319 0.319 0.324 1,071,072 0.3213 -2.82%
2014-08-27 0 0.355 0.350 0.355 0.350 0.360 300,000 105,760 0.3525 0.328 0.324 0.328 0.324 0.333 324,567 0.3258 0.00%
2014-08-26 0 0.355 0.355 0.360 0.350 0.360 363,250 128,042 0.3525 0.328 0.328 0.333 0.324 0.333 392,997 0.3258 1.43%
2014-08-25 0 0.350 0.350 0.360 0.350 0.355 2,268,300 794,159 0.3501 0.324 0.324 0.333 0.324 0.328 2,454,053 0.3236 0.00%
2014-08-22 0 0.350 0.350 0.360 0.350 0.360 954,000 334,940 0.3511 0.324 0.324 0.333 0.324 0.333 1,032,124 0.3245 -2.78%
2014-08-21 0 0.360 0.350 0.360 0.355 0.360 302,000 107,270 0.3552 0.333 0.324 0.333 0.328 0.333 326,731 0.3283 1.41%
2014-08-20 0 0.355 0.355 0.360 0.355 0.360 609,250 217,298 0.3567 0.328 0.328 0.333 0.328 0.333 659,142 0.3297 0.00%
2014-08-19 0 0.355 0.350 0.355 0.355 0.355 342,000 121,410 0.3550 0.328 0.324 0.328 0.328 0.328 370,007 0.3281 0.00%
2014-08-18 0 0.355 0.355 0.360 0.355 0.355 1,915,250 679,888 0.3550 0.328 0.328 0.333 0.328 0.328 2,072,092 0.3281 -1.39%
2014-08-15 0 0.360 0.360 0.365 0.360 0.375 3,310,000 1,221,030 0.3689 0.333 0.333 0.337 0.333 0.347 3,581,059 0.3410 1.41%
2014-08-14 0 0.355 0.355 0.360 0.350 0.355 721,250 255,765 0.3546 0.328 0.328 0.333 0.324 0.328 780,314 0.3278 0.00%
2014-08-13 0 0.355 0.355 0.360 0.350 0.355 621,000 217,940 0.3510 0.328 0.328 0.333 0.324 0.328 671,854 0.3244 0.00%
2014-08-12 0 0.355 0.350 0.355 0.350 0.360 932,000 329,750 0.3538 0.328 0.324 0.328 0.324 0.333 1,008,322 0.3270 1.43%
2014-08-11 0 0.350 0.350 0.355 0.345 0.350 604,000 210,400 0.3483 0.324 0.324 0.328 0.319 0.324 653,462 0.3220 -1.41%
2014-08-08 0 0.355 0.350 0.355 0.345 0.355 494,000 172,180 0.3485 0.328 0.324 0.328 0.319 0.328 534,454 0.3222 0.00%
2014-08-07 0 0.355 0.355 0.360 0.345 0.360 582,000 204,440 0.3513 0.328 0.328 0.333 0.319 0.333 629,661 0.3247 1.43%
2014-08-06 0 0.350 0.350 0.355 0.350 0.350 986,000 345,100 0.3500 0.324 0.324 0.328 0.324 0.324 1,066,745 0.3235 0.00%
2014-08-05 0 0.350 0.345 0.350 0.350 0.350 552,000 193,200 0.3500 0.324 0.319 0.324 0.324 0.324 597,204 0.3235 0.00%
2014-08-04 0 0.350 0.350 0.355 0.345 0.350 236,000 82,100 0.3479 0.324 0.324 0.328 0.319 0.324 255,326 0.3215 0.00%
2014-08-01 0 0.350 0.345 0.355 0.345 0.350 463,125 161,821 0.3494 0.324 0.319 0.328 0.319 0.324 501,051 0.3230 0.00%
2014-07-31 0 0.350 0.350 0.360 0.350 0.355 302,500 106,715 0.3528 0.324 0.324 0.333 0.324 0.328 327,272 0.3261 -1.41%
2014-07-30 0 0.355 0.355 0.360 0.350 0.355 1,041,559 368,852 0.3541 0.328 0.328 0.333 0.324 0.328 1,126,853 0.3273 1.43%
2014-07-29 0 0.350 0.350 0.355 0.350 0.355 1,584,500 555,182 0.3504 0.324 0.324 0.328 0.324 0.328 1,714,256 0.3239 -1.41%
2014-07-28 0 0.355 0.355 0.365 0.350 0.360 1,188,000 423,950 0.3569 0.328 0.328 0.337 0.324 0.333 1,285,286 0.3298 0.00%
2014-07-25 0 0.355 0.350 0.355 0.345 0.355 948,000 330,130 0.3482 0.328 0.324 0.328 0.319 0.328 1,025,633 0.3219 0.00%
2014-07-24 0 0.355 0.350 0.360 0.345 0.355 463,750 162,217 0.3498 0.328 0.324 0.333 0.319 0.328 501,727 0.3233 2.90%
2014-07-23 0 0.345 0.345 0.350 0.345 0.350 687,000 238,370 0.3470 0.319 0.319 0.324 0.319 0.324 743,259 0.3207 -1.43%
2014-07-22 0 0.350 0.345 0.350 0.340 0.355 2,182,875 757,958 0.3472 0.324 0.319 0.324 0.314 0.328 2,361,633 0.3209 0.00%
2014-07-21 0 0.350 0.350 0.355 0.350 0.355 204,000 72,020 0.3530 0.324 0.324 0.328 0.324 0.328 220,706 0.3263 0.00%
2014-07-18 0 0.350 0.350 0.355 0.350 0.355 1,424,000 498,420 0.3500 0.324 0.324 0.328 0.324 0.328 1,540,613 0.3235 0.00%
2014-07-17 0 0.350 0.350 0.355 0.350 0.355 407,000 144,180 0.3543 0.324 0.324 0.328 0.324 0.328 440,330 0.3274 -1.41%
2014-07-16 0 0.355 0.355 0.360 0.355 0.360 610,000 216,560 0.3550 0.328 0.328 0.333 0.328 0.333 659,954 0.3281 1.43%
2014-07-15 0 0.350 0.350 0.360 0.350 0.355 378,000 133,750 0.3538 0.324 0.324 0.333 0.324 0.328 408,955 0.3271 -1.41%
2014-07-14 0 0.355 0.350 0.355 0.350 0.355 346,250 122,312 0.3532 0.328 0.324 0.328 0.324 0.328 374,605 0.3265 0.00%
2014-07-11 0 0.355 0.350 0.355 0.350 0.355 164,000 57,960 0.3534 0.328 0.324 0.328 0.324 0.328 177,430 0.3267 1.43%
2014-07-10 0 0.350 0.350 0.355 0.350 0.355 1,104,500 388,915 0.3521 0.324 0.324 0.328 0.324 0.328 1,194,949 0.3255 -2.78%
2014-07-09 0 0.360 0.355 0.360 0.350 0.360 59,250 21,133 0.3567 0.333 0.328 0.333 0.324 0.333 64,102 0.3297 2.86%
2014-07-08 0 0.350 0.350 0.355 0.350 0.360 1,215,000 431,460 0.3551 0.324 0.324 0.328 0.324 0.333 1,314,498 0.3282 -2.78%
2014-07-07 0 0.360 0.355 0.360 0.355 0.365 977,750 352,408 0.3604 0.333 0.328 0.333 0.328 0.337 1,057,819 0.3331 -1.37%
2014-07-04 0 0.365 0.365 0.370 0.350 0.365 3,280,000 1,172,660 0.3575 0.337 0.337 0.342 0.324 0.337 3,548,602 0.3305 0.00%
2014-07-03 0 0.365 0.365 0.370 0.365 0.370 2,145,559 787,697 0.3671 0.337 0.337 0.342 0.337 0.342 2,321,261 0.3393 -1.35%
2014-07-02 0 0.370 0.370 0.375 0.365 0.375 734,000 269,400 0.3670 0.342 0.342 0.347 0.337 0.347 794,108 0.3392 1.37%
2014-06-30 0 0.365 0.365 0.370 0.365 0.370 28,000 10,230 0.3654 0.337 0.337 0.342 0.337 0.342 30,293 0.3377 -2.67%
2014-06-27 0 0.375 0.365 0.375 0.365 0.380 76,000 27,890 0.3670 0.347 0.337 0.347 0.337 0.351 82,224 0.3392 2.74%
2014-06-26 0 0.365 0.365 0.370 0.365 0.370 304,000 112,130 0.3688 0.337 0.337 0.342 0.337 0.342 328,895 0.3409 -1.35%
2014-06-25 0 0.370 0.365 0.375 0.365 0.370 114,000 42,160 0.3698 0.342 0.337 0.347 0.337 0.342 123,336 0.3418 1.37%
2014-06-24 0 0.365 0.365 0.370 0.360 0.365 466,250 170,077 0.3648 0.337 0.337 0.342 0.333 0.337 504,432 0.3372 0.00%
2014-06-23 0 0.365 0.365 0.370 0.360 0.370 3,486,000 1,272,070 0.3649 0.337 0.337 0.342 0.333 0.342 3,771,472 0.3373 -1.35%
2014-06-20 0 0.370 0.370 0.375 0.365 0.375 368,000 137,440 0.3735 0.342 0.342 0.347 0.337 0.347 398,136 0.3452 -1.33%
2014-06-19 0 0.375 0.365 0.375 0.370 0.390 769,250 292,427 0.3801 0.347 0.337 0.347 0.342 0.360 832,245 0.3514 0.00%
2014-06-18 0 0.375 0.365 0.380 - - 0 0 - 0.347 0.337 0.351 - - 0 - 0.00%
2014-06-17 0 0.375 0.365 0.375 0.375 0.375 200,000 75,000 0.3750 0.347 0.337 0.347 0.347 0.347 216,378 0.3466 0.00%
2014-06-16 0 0.375 0.370 0.380 0.370 0.375 351,500 130,875 0.3723 0.347 0.342 0.351 0.342 0.347 380,285 0.3442 -1.32%
2014-06-13 0 0.380 0.380 0.385 0.380 0.395 1,149,125 443,041 0.3855 0.351 0.351 0.356 0.351 0.365 1,243,228 0.3564 0.00%
2014-06-12 0 0.380 0.370 0.380 0.365 0.385 1,646,000 610,980 0.3712 0.351 0.342 0.351 0.337 0.356 1,780,793 0.3431 4.11%
2014-06-11 0 0.365 0.360 0.365 0.355 0.365 353,125 126,572 0.3584 0.337 0.333 0.337 0.328 0.337 382,043 0.3313 0.00%
2014-06-10 0 0.365 0.360 0.365 0.360 0.365 22,000 7,980 0.3627 0.337 0.333 0.337 0.333 0.337 23,802 0.3353 0.00%
2014-06-09 0 0.365 0.365 0.370 0.360 0.365 112,743 40,826 0.3621 0.337 0.337 0.342 0.333 0.337 121,976 0.3347 -1.35%
2014-06-06 0 0.370 0.365 0.370 0.370 0.370 80,000 29,600 0.3700 0.342 0.337 0.342 0.342 0.342 86,551 0.3420 0.00%
2014-06-05 0 0.370 0.365 0.370 - - 0 0 - 0.342 0.337 0.342 - - 0 - 0.00%
2014-06-04 0 0.370 0.365 0.370 0.365 0.375 202,000 74,960 0.3711 0.342 0.337 0.342 0.337 0.347 218,542 0.3430 1.37%
2014-06-03 0 0.365 0.365 0.370 0.355 0.365 155,750 55,703 0.3576 0.337 0.337 0.342 0.328 0.337 168,505 0.3306 1.39%
2014-05-30 0 0.360 0.360 0.370 0.360 0.365 694,000 251,850 0.3629 0.333 0.333 0.342 0.333 0.337 750,832 0.3354 -1.37%
2014-05-29 0 0.365 0.365 0.370 0.365 0.375 1,541,500 568,590 0.3689 0.337 0.337 0.342 0.337 0.347 1,667,735 0.3409 -2.67%
2014-05-28 0 0.375 0.375 0.380 0.370 0.375 212,000 78,900 0.3722 0.347 0.347 0.351 0.342 0.347 229,361 0.3440 -1.32%
2014-05-27 0 0.380 0.375 0.380 0.370 0.380 1,160,875 438,390 0.3776 0.351 0.347 0.351 0.342 0.351 1,255,940 0.3491 0.00%
2014-05-26 0 0.380 0.375 0.385 0.375 0.400 1,980,000 749,620 0.3786 0.351 0.347 0.356 0.347 0.370 2,142,144 0.3499 -1.30%
2014-05-23 0 0.385 0.385 0.390 0.365 0.405 17,543,062 6,820,091 0.3888 0.356 0.356 0.360 0.337 0.374 18,979,681 0.3593 6.94%
2014-05-22 0 0.360 0.360 0.365 0.355 0.365 2,200,500 794,487 0.3610 0.333 0.333 0.337 0.328 0.337 2,380,701 0.3337 0.00%
2014-05-21 0 0.360 0.355 0.360 0.350 0.360 2,033,000 726,900 0.3576 0.333 0.328 0.333 0.324 0.333 2,199,484 0.3305 1.41%
2014-05-20 0 0.355 0.350 0.355 0.350 0.355 1,983,000 699,280 0.3526 0.328 0.324 0.328 0.324 0.328 2,145,390 0.3259 1.43%
2014-05-19 0 0.350 0.350 0.355 0.350 0.350 1,126,000 394,100 0.3500 0.324 0.324 0.328 0.324 0.324 1,218,209 0.3235 0.00%
2014-05-16 0 0.350 0.350 0.355 0.345 0.355 1,070,000 374,500 0.3500 0.324 0.324 0.328 0.319 0.328 1,157,623 0.3235 0.00%
2014-05-15 0 0.350 0.345 0.350 0.340 0.355 13,842,000 4,813,920 0.3478 0.324 0.319 0.324 0.314 0.328 14,975,535 0.3215 -1.41%
2014-05-14 0 0.355 0.350 0.355 0.350 0.360 3,008,000 1,063,840 0.3537 0.328 0.324 0.328 0.324 0.333 3,254,328 0.3269 0.00%
2014-05-13 0 0.355 0.350 0.355 0.355 0.355 2,206,000 783,130 0.3550 0.328 0.324 0.328 0.328 0.328 2,386,652 0.3281 0.00%
2014-05-12 0 0.355 0.350 0.355 0.350 0.360 4,711,115 1,656,029 0.3515 0.328 0.324 0.328 0.324 0.333 5,096,913 0.3249 0.00%
2014-05-09 0 0.355 0.355 0.360 0.345 0.360 13,088,000 4,596,240 0.3512 0.328 0.328 0.333 0.319 0.333 14,159,789 0.3246 -1.39%
2014-05-08 0 0.360 0.355 0.370 0.355 0.365 3,568,000 1,276,320 0.3577 0.333 0.328 0.342 0.328 0.337 3,860,187 0.3306 0.00%
2014-05-07 0 0.360 0.350 0.360 0.350 0.360 5,897,750 2,075,997 0.3520 0.333 0.324 0.333 0.324 0.333 6,380,723 0.3254 0.00%
2014-05-05 0 0.360 0.355 0.360 0.340 0.360 3,204,000 1,132,970 0.3536 0.333 0.328 0.333 0.314 0.333 3,466,379 0.3268 1.41%
2014-05-02 0 0.355 0.355 0.360 0.345 0.360 6,850,000 2,413,920 0.3524 0.328 0.328 0.333 0.319 0.333 7,410,953 0.3257 -1.39%
2014-04-30 0 0.360 0.360 0.365 0.355 0.360 1,676,500 601,977 0.3591 0.333 0.333 0.337 0.328 0.333 1,813,790 0.3319 0.00%
2014-04-29 0 0.360 0.360 0.365 0.355 0.360 4,690,000 1,673,230 0.3568 0.333 0.333 0.337 0.328 0.333 5,074,069 0.3298 1.41%
2014-04-28 0 0.355 0.355 0.360 0.355 0.360 3,632,000 1,289,860 0.3551 0.328 0.328 0.333 0.328 0.333 3,929,428 0.3283 -1.39%
2014-04-25 0 0.360 0.360 0.365 0.350 0.360 1,082,000 385,640 0.3564 0.333 0.333 0.337 0.324 0.333 1,170,606 0.3294 -1.37%
2014-04-24 0 0.365 0.360 0.365 0.360 0.370 1,888,000 687,860 0.3643 0.337 0.333 0.337 0.333 0.342 2,042,610 0.3368 2.82%
2014-04-23 0 0.355 0.355 0.360 0.355 0.365 570,000 205,650 0.3608 0.328 0.328 0.333 0.328 0.337 616,678 0.3335 -1.39%
2014-04-22 0 0.360 0.355 0.360 0.345 0.360 2,796,000 986,280 0.3527 0.333 0.328 0.333 0.319 0.333 3,024,967 0.3260 1.41%
2014-04-17 0 0.355 0.350 0.355 0.350 0.360 1,628,125 572,811 0.3518 0.328 0.324 0.328 0.324 0.333 1,761,454 0.3252 0.00%
2014-04-16 0 0.355 0.350 0.355 0.345 0.370 8,522,000 3,039,470 0.3567 0.328 0.324 0.328 0.319 0.342 9,219,875 0.3297 -5.33%
2014-04-15 0 0.375 0.370 0.375 0.355 0.385 4,474,000 1,647,650 0.3683 0.347 0.342 0.347 0.328 0.356 4,840,380 0.3404 0.00%
2014-04-14 0 0.375 0.375 0.380 0.370 0.375 1,196,250 443,798 0.3710 0.347 0.347 0.351 0.342 0.347 1,294,212 0.3429 0.00%
2014-04-11 0 0.375 0.375 0.380 0.370 0.385 3,884,000 1,470,840 0.3787 0.347 0.347 0.351 0.342 0.356 4,202,065 0.3500 -1.32%
2014-04-10 0 0.380 0.370 0.380 0.355 0.385 5,412,875 2,000,376 0.3696 0.351 0.342 0.351 0.328 0.356 5,856,141 0.3416 7.04%
2014-04-09 0 0.355 0.355 0.360 0.355 0.360 2,092,000 743,750 0.3555 0.328 0.328 0.333 0.328 0.333 2,263,316 0.3286 0.00%
2014-04-08 0 0.355 0.350 0.355 0.350 0.360 3,553,000 1,255,930 0.3535 0.328 0.324 0.328 0.324 0.333 3,843,959 0.3267 -2.74%
2014-04-07 0 0.365 0.360 0.365 0.360 0.365 6,008,000 2,163,260 0.3601 0.337 0.333 0.337 0.333 0.337 6,500,001 0.3328 -1.35%
2014-04-04 0 0.370 0.365 0.370 0.360 0.370 4,362,500 1,584,530 0.3632 0.342 0.337 0.342 0.333 0.342 4,719,749 0.3357 2.78%
2014-04-03 0 0.360 0.355 0.360 0.350 0.365 4,287,500 1,524,320 0.3555 0.333 0.328 0.333 0.324 0.337 4,638,608 0.3286 2.86%
2014-04-02 0 0.350 0.350 0.355 0.350 0.375 11,541,000 4,177,260 0.3619 0.324 0.324 0.328 0.324 0.347 12,486,104 0.3346 -2.78%
2014-04-01 0 0.360 0.355 0.360 0.345 0.380 32,722,750 11,606,470 0.3547 0.333 0.328 0.333 0.319 0.351 35,402,448 0.3278 -6.49%
2014-03-31 0 0.385 0.385 0.390 0.380 0.405 7,889,625 3,064,673 0.3884 0.356 0.356 0.360 0.351 0.374 8,535,714 0.3590 -4.94%
2014-03-28 0 0.405 0.400 0.405 0.380 0.435 20,768,000 8,581,490 0.4132 0.374 0.370 0.374 0.351 0.402 22,468,712 0.3819 6.58%
2014-03-27 0 0.380 0.385 0.390 0.370 0.420 18,253,750 7,043,661 0.3859 0.351 0.356 0.360 0.342 0.388 19,748,568 0.3567 -7.32%
2014-03-26 0 0.410 0.405 0.410 0.360 0.425 57,320,859 23,332,641 0.4071 0.379 0.374 0.379 0.333 0.393 62,014,921 0.3762 15.49%
2014-03-25 0 0.355 0.355 0.365 0.355 0.360 924,000 328,990 0.3560 0.328 0.328 0.337 0.328 0.333 999,667 0.3291 0.00%
2014-03-24 0 0.355 0.355 0.360 0.355 0.360 1,372,000 487,160 0.3551 0.328 0.328 0.333 0.328 0.333 1,484,354 0.3282 -1.39%
2014-03-21 0 0.360 0.355 0.365 0.350 0.370 2,321,149 826,527 0.3561 0.333 0.328 0.337 0.324 0.342 2,511,230 0.3291 -1.37%
2014-03-20 0 0.365 0.355 0.365 0.350 0.370 3,980,000 1,433,160 0.3601 0.337 0.328 0.337 0.324 0.342 4,305,926 0.3328 -2.67%
2014-03-19 0 0.375 0.380 0.385 0.350 0.405 14,118,500 5,337,935 0.3781 0.347 0.351 0.356 0.324 0.374 15,274,678 0.3495 4.17%
2014-03-18 0 0.360 0.350 0.360 0.350 0.360 691,500 248,255 0.3590 0.333 0.324 0.333 0.324 0.333 748,128 0.3318 2.86%
2014-03-17 0 0.350 0.350 0.360 0.335 0.355 1,424,000 493,920 0.3469 0.324 0.324 0.333 0.310 0.328 1,540,613 0.3206 1.45%
2014-03-14 0 0.345 0.345 0.350 0.335 0.345 3,338,062 1,140,855 0.3418 0.319 0.319 0.324 0.310 0.319 3,611,419 0.3159 1.47%
2014-03-13 0 0.340 0.340 0.345 0.340 0.345 2,720,000 936,450 0.3443 0.314 0.314 0.319 0.314 0.319 2,942,743 0.3182 3.03%
2014-03-12 0 0.330 0.325 0.330 0.330 0.355 10,378,000 3,467,090 0.3341 0.305 0.300 0.305 0.305 0.328 11,227,865 0.3088 -7.04%
2014-03-11 0 0.355 0.350 0.355 0.345 0.360 2,928,750 1,029,407 0.3515 0.328 0.324 0.328 0.319 0.333 3,168,588 0.3249 2.90%
2014-03-10 0 0.345 0.345 0.350 0.335 0.350 2,943,375 1,005,666 0.3417 0.319 0.319 0.324 0.310 0.324 3,184,411 0.3158 1.47%
2014-03-07 0 0.340 0.340 0.345 0.330 0.340 2,229,250 752,816 0.3377 0.314 0.314 0.319 0.305 0.314 2,411,805 0.3121 0.00%
2014-03-06 0 0.340 0.340 0.345 0.335 0.340 809,375 272,607 0.3368 0.314 0.314 0.319 0.310 0.314 875,656 0.3113 -1.45%
2014-03-05 0 0.345 0.345 0.350 0.340 0.350 460,000 157,850 0.3432 0.319 0.319 0.324 0.314 0.324 497,670 0.3172 0.00%
2014-03-04 0 0.345 0.340 0.350 0.335 0.345 538,000 183,690 0.3414 0.319 0.314 0.324 0.310 0.319 582,057 0.3156 0.00%
2014-03-03 0 0.345 0.345 0.350 0.340 0.350 1,727,750 601,018 0.3479 0.319 0.319 0.324 0.314 0.324 1,869,237 0.3215 1.47%
2014-02-28 0 0.340 0.340 0.345 0.320 0.350 3,452,000 1,147,520 0.3324 0.314 0.314 0.319 0.296 0.324 3,734,688 0.3073 1.49%
2014-02-27 0 0.335 0.335 0.355 0.335 0.350 2,706,500 927,945 0.3429 0.310 0.310 0.328 0.310 0.324 2,928,138 0.3169 -2.90%
2014-02-26 0 0.345 0.345 0.350 0.340 0.350 675,500 231,917 0.3433 0.319 0.319 0.324 0.314 0.324 730,817 0.3173 0.00%
2014-02-25 0 0.345 0.340 0.350 0.340 0.350 832,000 285,763 0.3435 0.319 0.314 0.324 0.314 0.324 900,133 0.3175 0.00%
2014-02-24 0 0.345 0.345 0.350 0.340 0.350 1,330,000 457,950 0.3443 0.319 0.319 0.324 0.314 0.324 1,438,915 0.3183 -1.43%
2014-02-21 0 0.350 0.345 0.350 0.345 0.355 2,102,750 738,910 0.3514 0.324 0.319 0.324 0.319 0.328 2,274,946 0.3248 0.00%
2014-02-20 0 0.350 0.350 0.355 0.345 0.355 3,185,250 1,117,742 0.3509 0.324 0.324 0.328 0.319 0.328 3,446,093 0.3244 -2.78%
2014-02-19 0 0.360 0.345 0.360 0.350 0.360 764,000 267,440 0.3501 0.333 0.319 0.333 0.324 0.333 826,565 0.3236 1.41%
2014-02-18 0 0.355 0.350 0.355 0.345 0.355 1,028,623 361,325 0.3513 0.328 0.324 0.328 0.319 0.328 1,112,858 0.3247 -1.39%
2014-02-17 0 0.360 0.345 0.360 0.345 0.360 2,458,750 871,243 0.3543 0.333 0.319 0.333 0.319 0.333 2,660,099 0.3275 2.86%
2014-02-14 0 0.350 0.350 0.355 0.345 0.350 242,000 84,500 0.3492 0.324 0.324 0.328 0.319 0.324 261,818 0.3227 -1.41%
2014-02-13 0 0.355 0.350 0.355 0.350 0.360 2,044,000 723,290 0.3539 0.328 0.324 0.328 0.324 0.333 2,211,385 0.3271 -1.39%
2014-02-12 0 0.360 0.350 0.365 0.350 0.365 576,000 207,990 0.3611 0.333 0.324 0.337 0.324 0.337 623,169 0.3338 1.41%
2014-02-11 0 0.355 0.350 0.355 0.350 0.360 844,000 303,470 0.3596 0.328 0.324 0.328 0.324 0.333 913,116 0.3323 1.43%
2014-02-10 0 0.350 0.350 0.360 0.340 0.360 1,955,250 687,782 0.3518 0.324 0.324 0.333 0.314 0.333 2,115,367 0.3251 2.94%
2014-02-07 0 0.340 0.340 0.345 0.340 0.375 4,374,725 1,546,179 0.3534 0.314 0.314 0.319 0.314 0.347 4,732,976 0.3267 1.49%
2014-02-06 0 0.335 0.330 0.340 0.320 0.335 4,890,000 1,595,120 0.3262 0.310 0.305 0.314 0.296 0.310 5,290,447 0.3015 0.00%
2014-02-05 0 0.335 0.335 0.340 0.325 0.340 973,500 323,275 0.3321 0.310 0.310 0.314 0.300 0.314 1,053,221 0.3069 1.52%
2014-02-04 0 0.330 0.330 0.335 0.325 0.335 4,459,750 1,475,315 0.3308 0.305 0.305 0.310 0.300 0.310 4,824,963 0.3058 -1.49%
2014-01-30 0 0.335 0.330 0.340 0.325 0.345 1,868,000 616,460 0.3300 0.310 0.305 0.314 0.300 0.319 2,020,972 0.3050 -2.90%
2014-01-29 0 0.345 0.340 0.350 0.340 0.345 303,750 104,406 0.3437 0.319 0.314 0.324 0.314 0.319 328,624 0.3177 1.47%
2014-01-28 0 0.340 0.340 0.345 0.330 0.355 2,558,000 876,800 0.3428 0.314 0.314 0.319 0.305 0.328 2,767,477 0.3168 0.00%
2014-01-27 0 0.340 0.340 0.345 0.325 0.350 2,100,000 700,080 0.3334 0.314 0.314 0.319 0.300 0.324 2,271,971 0.3081 -1.45%
2014-01-24 0 0.345 0.345 0.350 0.345 0.370 5,467,000 1,919,795 0.3512 0.319 0.319 0.324 0.319 0.342 5,914,698 0.3246 -4.17%
2014-01-23 0 0.360 0.355 0.360 0.345 0.370 4,372,000 1,562,270 0.3573 0.333 0.328 0.333 0.319 0.342 4,730,027 0.3303 0.00%
2014-01-22 0 0.360 0.355 0.360 0.335 0.360 7,144,250 2,469,882 0.3457 0.333 0.328 0.333 0.310 0.333 7,729,300 0.3195 5.88%
2014-01-21 0 0.340 0.340 0.350 0.320 0.350 15,929,000 5,304,210 0.3330 0.314 0.314 0.324 0.296 0.324 17,233,442 0.3078 -2.86%
2014-01-20 0 0.350 0.350 0.355 0.350 0.370 6,124,875 2,192,097 0.3579 0.324 0.324 0.328 0.324 0.342 6,626,447 0.3308 -5.41%
2014-01-17 0 0.370 0.370 0.375 0.365 0.400 23,337,250 8,851,110 0.3793 0.342 0.342 0.347 0.337 0.370 25,248,361 0.3506 -3.90%
2014-01-16 0 0.385 0.380 0.385 0.340 0.395 56,512,000 21,026,480 0.3721 0.356 0.351 0.356 0.314 0.365 61,139,824 0.3439 14.93%
2014-01-15 0 0.335 0.335 0.345 0.335 0.350 700,000 237,590 0.3394 0.310 0.310 0.319 0.310 0.324 757,324 0.3137 -2.90%
2014-01-14 0 0.345 0.345 0.350 0.335 0.345 2,848,500 965,170 0.3388 0.319 0.319 0.324 0.310 0.319 3,081,766 0.3132 1.47%
2014-01-13 0 0.340 0.340 0.345 0.335 0.350 3,845,744 1,317,046 0.3425 0.314 0.314 0.319 0.310 0.324 4,160,676 0.3165 0.00%
2014-01-10 0 0.340 0.340 0.345 0.330 0.345 2,505,875 848,270 0.3385 0.314 0.314 0.319 0.305 0.319 2,711,084 0.3129 1.49%
2014-01-09 0 0.335 0.335 0.345 0.335 0.345 1,049,250 356,640 0.3399 0.310 0.310 0.319 0.310 0.319 1,135,174 0.3142 -2.90%
2014-01-08 0 0.345 0.345 0.350 0.335 0.345 1,866,625 635,552 0.3405 0.319 0.319 0.324 0.310 0.319 2,019,485 0.3147 2.99%
2014-01-07 0 0.335 0.330 0.335 0.330 0.335 587,750 195,792 0.3331 0.310 0.305 0.310 0.305 0.310 635,881 0.3079 0.00%
2014-01-06 0 0.335 0.330 0.335 0.325 0.335 1,987,000 655,930 0.3301 0.310 0.305 0.310 0.300 0.310 2,149,717 0.3051 0.00%
2014-01-03 0 0.335 0.330 0.340 0.330 0.335 702,000 233,450 0.3325 0.310 0.305 0.314 0.305 0.310 759,487 0.3074 0.00%
2014-01-02 0 0.335 0.335 0.340 0.335 0.355 1,758,018 600,845 0.3418 0.310 0.310 0.314 0.310 0.328 1,901,984 0.3159 -1.47%
2013-12-31 0 0.340 0.340 0.345 0.340 0.355 218,250 74,610 0.3419 0.314 0.314 0.319 0.314 0.328 236,123 0.3160 -2.86%
2013-12-30 0 0.350 0.340 0.350 0.340 0.350 1,064,000 365,100 0.3431 0.324 0.314 0.324 0.314 0.324 1,151,132 0.3172 0.00%
2013-12-27 0 0.350 0.345 0.350 0.330 0.350 2,504,000 849,520 0.3393 0.324 0.319 0.324 0.305 0.324 2,709,055 0.3136 4.48%
2013-12-24 0 0.335 0.335 0.340 0.330 0.345 359,497 121,210 0.3372 0.310 0.310 0.314 0.305 0.319 388,937 0.3116 1.52%
2013-12-23 0 0.330 0.330 0.335 0.325 0.340 1,007,500 332,535 0.3301 0.305 0.305 0.310 0.300 0.314 1,090,005 0.3051 0.00%
2013-12-20 0 0.330 0.325 0.335 0.325 0.335 2,878,000 949,320 0.3299 0.305 0.300 0.310 0.300 0.310 3,113,682 0.3049 0.00%
2013-12-19 0 0.330 0.330 0.340 0.330 0.340 3,783,694 1,269,506 0.3355 0.305 0.305 0.314 0.305 0.314 4,093,544 0.3101 -1.49%
2013-12-18 0 0.335 0.335 0.340 0.335 0.350 4,372,765 1,503,017 0.3437 0.310 0.310 0.314 0.310 0.324 4,730,855 0.3177 -2.90%
2013-12-17 0 0.345 0.340 0.345 0.340 0.345 824,000 284,100 0.3448 0.319 0.314 0.319 0.314 0.319 891,478 0.3187 1.47%
2013-12-16 0 0.340 0.340 0.345 0.340 0.345 534,000 182,060 0.3409 0.314 0.314 0.319 0.314 0.319 577,730 0.3151 0.00%
2013-12-13 0 0.340 0.335 0.340 0.335 0.340 1,464,000 494,710 0.3379 0.314 0.310 0.314 0.310 0.314 1,583,888 0.3123 0.00%
2013-12-12 0 0.340 0.335 0.340 0.335 0.360 11,672,000 4,032,610 0.3455 0.314 0.310 0.314 0.310 0.333 12,627,832 0.3193 -1.45%
2013-12-11 0 0.345 0.345 0.350 0.340 0.350 3,423,375 1,187,013 0.3467 0.319 0.319 0.324 0.314 0.324 3,703,719 0.3205 -1.43%
2013-12-10 0 0.350 0.345 0.350 0.340 0.360 9,750,625 3,423,411 0.3511 0.324 0.319 0.324 0.314 0.333 10,549,113 0.3245 -2.78%
2013-12-09 0 0.360 0.355 0.360 0.355 0.370 3,690,250 1,342,670 0.3638 0.333 0.328 0.333 0.328 0.342 3,992,448 0.3363 -2.70%
2013-12-06 0 0.370 0.365 0.370 0.360 0.375 5,743,311 2,110,692 0.3675 0.342 0.337 0.342 0.333 0.347 6,213,636 0.3397 0.00%
2013-12-05 0 0.370 0.365 0.370 0.365 0.380 1,796,488 675,319 0.3759 0.342 0.337 0.342 0.337 0.351 1,943,604 0.3475 -2.63%
2013-12-04 0 0.380 0.375 0.380 0.370 0.385 5,108,875 1,942,425 0.3802 0.351 0.347 0.351 0.342 0.356 5,527,246 0.3514 1.33%
2013-12-03 0 0.375 0.370 0.375 0.370 0.380 1,975,500 738,718 0.3739 0.347 0.342 0.347 0.342 0.351 2,137,276 0.3456 0.00%
2013-12-02 0 0.375 0.370 0.380 0.370 0.380 2,265,000 846,390 0.3737 0.347 0.342 0.351 0.342 0.351 2,450,483 0.3454 -1.32%
2013-11-29 0 0.380 0.375 0.380 0.375 0.380 975,750 370,591 0.3798 0.351 0.347 0.351 0.347 0.351 1,055,655 0.3511 -2.56%
2013-11-28 0 0.390 0.385 0.390 0.380 0.395 3,525,875 1,372,943 0.3894 0.360 0.356 0.360 0.351 0.365 3,814,612 0.3599 2.63%
2013-11-27 0 0.380 0.380 0.385 0.370 0.380 2,699,875 1,019,553 0.3776 0.351 0.351 0.356 0.342 0.351 2,920,970 0.3490 0.00%
2013-11-26 0 0.380 0.370 0.380 0.370 0.400 6,558,875 2,499,623 0.3811 0.351 0.342 0.351 0.342 0.370 7,095,988 0.3523 -5.00%
2013-11-25 0 0.400 0.390 0.400 0.385 0.405 4,768,750 1,876,152 0.3934 0.370 0.360 0.370 0.356 0.374 5,159,268 0.3636 -2.44%
2013-11-22 0 0.410 0.410 0.415 0.400 0.410 660,000 269,020 0.4076 0.379 0.379 0.384 0.370 0.379 714,048 0.3768 0.00%
2013-11-21 0 0.410 0.405 0.410 0.400 0.410 818,001 329,450 0.4028 0.379 0.374 0.379 0.370 0.379 884,988 0.3723 0.00%
2013-11-20 0 0.410 0.405 0.415 0.405 0.415 343,000 140,995 0.4111 0.379 0.374 0.384 0.374 0.384 371,089 0.3799 -2.38%
2013-11-19 0 0.420 0.415 0.420 0.415 0.425 1,978,250 830,155 0.4196 0.388 0.384 0.388 0.384 0.393 2,140,251 0.3879 2.44%
2013-11-18 0 0.410 0.400 0.410 0.395 0.410 1,113,625 453,467 0.4072 0.379 0.370 0.379 0.365 0.379 1,204,821 0.3764 1.23%
2013-11-15 0 0.405 0.395 0.405 0.390 0.405 258,000 103,620 0.4016 0.374 0.365 0.374 0.360 0.374 279,128 0.3712 1.25%
2013-11-14 0 0.400 0.395 0.405 0.400 0.405 680,000 274,900 0.4043 0.370 0.365 0.374 0.370 0.374 735,686 0.3737 0.00%
2013-11-13 0 0.400 0.390 0.400 0.390 0.400 112,000 44,600 0.3982 0.370 0.360 0.370 0.360 0.370 121,172 0.3681 0.00%
2013-11-12 0 0.400 0.390 0.410 0.400 0.400 110,000 44,000 0.4000 0.370 0.360 0.379 0.370 0.370 119,008 0.3697 -2.44%
2013-11-11 0 0.410 0.400 0.410 0.400 0.410 812,000 327,740 0.4036 0.379 0.370 0.379 0.370 0.379 878,495 0.3731 1.23%
2013-11-08 0 0.405 0.400 0.410 0.400 0.410 352,000 142,750 0.4055 0.374 0.370 0.379 0.370 0.379 380,826 0.3748 0.00%
2013-11-07 0 0.405 0.405 0.410 0.405 0.410 1,028,000 418,150 0.4068 0.374 0.374 0.379 0.374 0.379 1,112,184 0.3760 -1.22%
2013-11-06 0 0.410 0.400 0.410 0.400 0.415 1,400,000 569,760 0.4070 0.379 0.370 0.379 0.370 0.384 1,514,647 0.3762 1.23%
2013-11-05 0 0.405 0.400 0.410 0.395 0.410 1,176,000 476,020 0.4048 0.374 0.370 0.379 0.365 0.379 1,272,304 0.3741 1.25%
2013-11-04 0 0.400 0.395 0.410 0.400 0.415 1,055,000 423,420 0.4013 0.370 0.365 0.379 0.370 0.384 1,141,395 0.3710 -2.44%
2013-11-01 0 0.410 0.400 0.410 0.400 0.415 1,684,386 686,024 0.4073 0.379 0.370 0.379 0.370 0.384 1,822,322 0.3765 1.23%
2013-10-31 0 0.405 0.405 0.410 0.405 0.410 880,250 359,546 0.4085 0.374 0.374 0.379 0.374 0.379 952,335 0.3775 -1.22%
2013-10-30 0 0.410 0.405 0.410 0.400 0.410 1,101,750 447,973 0.4066 0.379 0.374 0.379 0.370 0.379 1,191,973 0.3758 0.00%
2013-10-29 0 0.410 0.405 0.410 0.405 0.420 1,108,000 454,390 0.4101 0.379 0.374 0.379 0.374 0.388 1,198,735 0.3791 0.00%
2013-10-28 0 0.410 0.410 0.415 0.400 0.420 1,186,000 487,330 0.4109 0.379 0.379 0.384 0.370 0.388 1,283,123 0.3798 -1.20%
2013-10-25 0 0.415 0.410 0.415 0.400 0.420 3,136,000 1,270,510 0.4051 0.384 0.379 0.384 0.370 0.388 3,392,810 0.3745 -1.19%
2013-10-24 0 0.420 0.420 0.430 0.420 0.430 566,000 241,060 0.4259 0.388 0.388 0.397 0.388 0.397 612,350 0.3937 -2.33%
2013-10-23 0 0.430 0.425 0.430 0.425 0.445 2,542,000 1,097,460 0.4317 0.397 0.393 0.397 0.393 0.411 2,750,167 0.3991 -3.37%
2013-10-22 0 0.445 0.435 0.445 0.425 0.470 3,682,750 1,627,610 0.4420 0.411 0.402 0.411 0.393 0.434 3,984,334 0.4085 3.49%
2013-10-21 0 0.430 0.425 0.430 0.420 0.430 1,721,184 736,004 0.4276 0.397 0.393 0.397 0.388 0.397 1,862,133 0.3952 0.00%
2013-10-18 0 0.430 0.425 0.430 0.420 0.445 2,422,000 1,036,800 0.4281 0.397 0.393 0.397 0.388 0.411 2,620,340 0.3957 -2.27%
2013-10-17 0 0.440 0.435 0.440 0.420 0.450 3,175,000 1,370,155 0.4315 0.407 0.402 0.407 0.388 0.416 3,435,004 0.3989 2.33%
2013-10-16 0 0.430 0.430 0.440 0.430 0.440 1,263,750 553,061 0.4376 0.397 0.397 0.407 0.397 0.407 1,367,240 0.4045 -3.37%
2013-10-15 0 0.445 0.440 0.445 0.440 0.450 1,465,000 651,325 0.4446 0.411 0.407 0.411 0.407 0.416 1,584,970 0.4109 -1.11%
2013-10-11 0 0.450 0.445 0.450 0.440 0.450 2,545,500 1,142,507 0.4488 0.416 0.411 0.416 0.407 0.416 2,753,954 0.4149 0.00%
2013-10-10 0 0.450 0.445 0.450 0.440 0.455 906,000 406,120 0.4483 0.416 0.411 0.416 0.407 0.421 980,193 0.4143 -1.10%
2013-10-09 0 0.455 0.445 0.455 0.435 0.455 740,000 332,140 0.4488 0.421 0.411 0.421 0.402 0.421 800,599 0.4149 1.11%
2013-10-08 0 0.450 0.445 0.450 0.440 0.455 847,375 379,018 0.4473 0.416 0.411 0.416 0.407 0.421 916,767 0.4134 0.00%
2013-10-07 0 0.450 0.435 0.450 0.435 0.450 752,000 332,900 0.4427 0.416 0.402 0.416 0.402 0.416 813,582 0.4092 0.00%
2013-10-04 0 0.450 0.445 0.450 0.435 0.460 1,777,000 777,985 0.4378 0.416 0.411 0.416 0.402 0.425 1,922,520 0.4047 1.12%
2013-10-03 0 0.445 0.440 0.445 0.435 0.450 1,079,375 475,984 0.4410 0.411 0.407 0.411 0.402 0.416 1,167,766 0.4076 -2.20%
2013-10-02 0 0.455 0.450 0.455 0.450 0.465 1,900,125 859,555 0.4524 0.421 0.416 0.421 0.416 0.430 2,055,728 0.4181 -3.19%
2013-09-30 0 0.470 0.470 0.480 0.450 0.475 853,000 398,660 0.4674 0.434 0.434 0.444 0.416 0.439 922,853 0.4320 1.08%
2013-09-27 0 0.465 0.460 0.465 0.460 0.485 1,788,000 840,860 0.4703 0.430 0.425 0.430 0.425 0.448 1,934,421 0.4347 -4.12%
2013-09-26 0 0.485 0.480 0.485 0.470 0.490 5,581,559 2,687,149 0.4814 0.448 0.444 0.448 0.434 0.453 6,038,638 0.4450 0.00%
2013-09-25 0 0.485 0.480 0.485 0.445 0.500 13,436,750 6,458,195 0.4806 0.448 0.444 0.448 0.411 0.462 14,537,099 0.4443 7.78%
2013-09-24 0 0.450 0.445 0.450 0.430 0.465 6,729,750 3,017,595 0.4484 0.416 0.411 0.416 0.397 0.430 7,280,856 0.4145 4.65%
2013-09-23 0 0.430 0.430 0.435 0.425 0.430 1,835,000 786,570 0.4286 0.397 0.397 0.402 0.393 0.397 1,985,270 0.3962 2.38%
2013-09-19 0 0.420 0.420 0.425 0.415 0.445 1,130,500 479,517 0.4242 0.388 0.388 0.393 0.384 0.411 1,223,078 0.3921 -3.45%
2013-09-18 0 0.435 0.430 0.435 0.415 0.435 754,750 324,057 0.4294 0.402 0.397 0.402 0.384 0.402 816,557 0.3969 2.35%
2013-09-17 0 0.425 0.425 0.430 0.415 0.430 254,000 107,400 0.4228 0.393 0.393 0.397 0.384 0.397 274,800 0.3908 -1.16%
2013-09-16 0 0.430 0.425 0.430 0.420 0.440 1,671,250 715,060 0.4279 0.397 0.393 0.397 0.388 0.407 1,808,110 0.3955 -1.15%
2013-09-13 0 0.435 0.435 0.440 0.430 0.445 2,190,375 957,541 0.4372 0.402 0.402 0.407 0.397 0.411 2,369,747 0.4041 -1.14%
2013-09-12 0 0.440 0.435 0.440 0.430 0.440 1,277,750 560,330 0.4385 0.407 0.402 0.407 0.397 0.407 1,382,386 0.4053 2.33%
2013-09-11 0 0.430 0.425 0.430 0.430 0.445 1,886,000 829,480 0.4398 0.397 0.393 0.397 0.397 0.411 2,040,446 0.4065 -2.27%
2013-09-10 0 0.440 0.435 0.440 0.420 0.440 1,463,250 630,152 0.4307 0.407 0.402 0.407 0.388 0.407 1,583,077 0.3981 3.53%
2013-09-09 0 0.425 0.415 0.425 0.390 0.425 1,012,000 424,130 0.4191 0.393 0.384 0.393 0.360 0.393 1,094,874 0.3874 0.00%
2013-09-06 0 0.425 0.420 0.430 0.410 0.435 1,884,000 792,450 0.4206 0.393 0.388 0.397 0.379 0.402 2,038,283 0.3888 -2.30%
2013-09-05 0 0.435 0.430 0.440 0.420 0.450 5,645,500 2,456,845 0.4352 0.402 0.397 0.407 0.388 0.416 6,107,816 0.4022 3.57%
2013-09-04 0 0.420 0.410 0.420 0.380 0.435 7,812,000 3,256,590 0.4169 0.388 0.379 0.388 0.351 0.402 8,451,732 0.3853 7.69%
2013-09-03 0 0.390 0.385 0.390 0.375 0.395 1,680,000 644,590 0.3837 0.360 0.356 0.360 0.347 0.365 1,817,577 0.3546 2.63%
2013-09-02 0 0.380 0.380 0.385 0.365 0.380 2,498,000 928,730 0.3718 0.351 0.351 0.356 0.337 0.351 2,702,564 0.3436 2.70%
2013-08-30 0 0.370 0.365 0.375 0.350 0.390 5,606,500 2,026,840 0.3615 0.342 0.337 0.347 0.324 0.360 6,065,622 0.3342 7.25%
2013-08-29 0 0.345 0.350 0.355 0.345 0.380 5,170,750 1,846,422 0.3571 0.319 0.324 0.328 0.319 0.351 5,594,188 0.3301 -5.48%
2013-08-28 0 0.365 0.365 0.375 0.365 0.380 2,570,000 950,900 0.3700 0.337 0.337 0.347 0.337 0.351 2,780,460 0.3420 -2.67%
2013-08-27 0 0.375 0.380 0.385 0.375 0.385 1,471,750 561,545 0.3815 0.347 0.351 0.356 0.347 0.356 1,592,273 0.3527 -2.60%
2013-08-26 0 0.385 0.385 0.390 0.380 0.395 3,929,250 1,507,450 0.3836 0.356 0.356 0.360 0.351 0.365 4,251,020 0.3546 1.32%
2013-08-23 0 0.380 0.375 0.380 0.375 0.410 8,687,750 3,353,941 0.3861 0.351 0.347 0.351 0.347 0.379 9,399,198 0.3568 -7.32%
2013-08-22 0 0.410 0.405 0.410 0.395 0.410 3,162,000 1,273,050 0.4026 0.379 0.374 0.379 0.365 0.379 3,420,939 0.3721 -2.38%
2013-08-21 0 0.420 0.420 0.425 0.380 0.430 2,310,125 924,430 0.4002 0.388 0.388 0.393 0.351 0.397 2,499,303 0.3699 1.20%
2013-08-20 0 0.415 0.410 0.420 0.410 0.450 4,349,623 1,838,077 0.4226 0.384 0.379 0.388 0.379 0.416 4,705,818 0.3906 -1.19%
2013-08-19 0 0.420 0.420 0.425 0.420 0.450 976,000 423,610 0.4340 0.388 0.388 0.393 0.388 0.416 1,055,926 0.4012 -5.62%
2013-08-16 0 0.445 0.435 0.445 0.420 0.450 2,252,000 994,430 0.4416 0.411 0.402 0.411 0.388 0.416 2,436,419 0.4082 -1.11%
2013-08-15 0 0.450 0.450 0.460 0.450 0.475 3,324,000 1,545,590 0.4650 0.416 0.416 0.425 0.416 0.439 3,596,206 0.4298 -4.26%
2013-08-13 0 0.470 0.470 0.480 0.470 0.510 5,658,274 2,751,237 0.4862 0.434 0.434 0.444 0.434 0.471 6,121,636 0.4494 -3.09%
2013-08-12 0 0.485 0.485 0.490 0.420 0.510 20,696,000 9,762,245 0.4717 0.448 0.448 0.453 0.388 0.471 22,390,816 0.4360 18.29%
2013-08-09 0 0.410 0.405 0.410 0.400 0.420 2,217,500 906,642 0.4089 0.379 0.374 0.379 0.370 0.388 2,399,093 0.3779 0.00%
2013-08-08 0 0.410 0.400 0.410 0.385 0.420 4,619,000 1,889,410 0.4091 0.379 0.370 0.379 0.356 0.388 4,997,254 0.3781 7.89%
2013-08-07 0 0.380 0.380 0.385 0.380 0.400 1,584,000 623,230 0.3935 0.351 0.351 0.356 0.351 0.370 1,713,715 0.3637 -3.80%
2013-08-06 0 0.395 0.390 0.395 0.380 0.410 3,270,000 1,296,052 0.3963 0.365 0.360 0.365 0.351 0.379 3,537,784 0.3663 -3.66%
2013-08-05 0 0.410 0.405 0.410 0.370 0.435 8,408,000 3,405,440 0.4050 0.379 0.374 0.379 0.342 0.402 9,096,539 0.3744 10.81%
2013-08-02 0 0.370 0.360 0.370 0.360 0.370 774,497 282,765 0.3651 0.342 0.333 0.342 0.333 0.342 837,921 0.3375 0.00%
2013-08-01 0 0.370 0.360 0.370 0.365 0.370 586,000 216,380 0.3692 0.342 0.333 0.342 0.337 0.342 633,988 0.3413 1.37%
2013-07-31 0 0.365 0.360 0.365 0.355 0.370 1,041,000 379,785 0.3648 0.337 0.333 0.337 0.328 0.342 1,126,249 0.3372 0.00%
2013-07-30 0 0.365 0.350 0.365 0.350 0.370 2,029,000 730,750 0.3602 0.337 0.324 0.337 0.324 0.342 2,195,157 0.3329 -2.67%
2013-07-29 0 0.375 0.370 0.375 0.360 0.390 3,200,500 1,185,690 0.3705 0.347 0.342 0.347 0.333 0.360 3,462,592 0.3424 -5.06%
2013-07-26 0 0.395 0.390 0.395 0.380 0.410 2,269,000 880,525 0.3881 0.365 0.360 0.365 0.351 0.379 2,454,811 0.3587 -1.25%
2013-07-25 0 0.400 0.390 0.400 0.385 0.400 4,417,625 1,736,321 0.3930 0.370 0.360 0.370 0.356 0.370 4,779,389 0.3633 1.27%
2013-07-24 0 0.395 0.395 0.400 0.370 0.400 12,895,750 5,018,752 0.3892 0.365 0.365 0.370 0.342 0.370 13,951,796 0.3597 5.33%
2013-07-23 0 0.375 0.365 0.370 0.345 0.375 3,784,875 1,358,526 0.3589 0.347 0.337 0.342 0.319 0.347 4,094,822 0.3318 8.70%
2013-07-22 0 0.345 0.340 0.345 0.340 0.350 3,684,000 1,275,316 0.3462 0.319 0.314 0.319 0.314 0.324 3,985,686 0.3200 -1.43%
2013-07-19 0 0.350 0.345 0.350 0.320 0.365 6,630,621 2,312,521 0.3488 0.324 0.319 0.324 0.296 0.337 7,173,609 0.3224 -1.41%
2013-07-18 0 0.355 0.350 0.355 0.345 0.370 5,883,370 2,087,355 0.3548 0.328 0.324 0.328 0.319 0.342 6,365,165 0.3279 -2.74%
2013-07-17 0 0.365 0.355 0.365 0.360 0.385 2,708,084 996,038 0.3678 0.337 0.328 0.337 0.333 0.356 2,929,852 0.3400 -2.67%
2013-07-16 0 0.375 0.370 0.375 0.370 0.400 1,028,875 388,446 0.3775 0.347 0.342 0.347 0.342 0.370 1,113,131 0.3490 -2.60%
2013-07-15 0 0.385 0.375 0.385 0.375 0.390 938,000 359,310 0.3831 0.356 0.347 0.356 0.347 0.360 1,014,814 0.3541 0.00%
2013-07-12 0 0.385 0.380 0.385 0.380 0.420 2,802,000 1,101,090 0.3930 0.356 0.351 0.356 0.351 0.388 3,031,459 0.3632 -3.75%
2013-07-11 0 0.400 0.395 0.400 0.380 0.400 3,188,000 1,237,620 0.3882 0.370 0.365 0.370 0.351 0.370 3,449,068 0.3588 2.56%
2013-07-10 0 0.390 0.380 0.390 0.380 0.400 532,625 207,271 0.3891 0.360 0.351 0.360 0.351 0.370 576,242 0.3597 2.63%
2013-07-09 0 0.380 0.380 0.390 0.370 0.395 2,798,463 1,074,331 0.3839 0.351 0.351 0.360 0.342 0.365 3,027,632 0.3548 -5.00%
2013-07-08 0 0.400 0.390 0.395 0.395 0.410 1,436,500 572,837 0.3988 0.370 0.360 0.365 0.365 0.379 1,554,136 0.3686 -2.44%
2013-07-05 0 0.410 0.405 0.410 0.400 0.420 1,223,751 500,322 0.4088 0.379 0.374 0.379 0.370 0.388 1,323,965 0.3779 -2.38%
2013-07-04 0 0.420 0.405 0.420 0.400 0.435 1,796,000 747,770 0.4164 0.388 0.374 0.388 0.370 0.402 1,943,076 0.3848 0.00%
2013-07-03 0 0.420 0.415 0.420 0.420 0.440 1,645,750 710,055 0.4314 0.388 0.384 0.388 0.388 0.407 1,780,522 0.3988 -4.55%
2013-07-02 0 0.440 0.430 0.440 0.425 0.440 910,000 390,450 0.4291 0.407 0.397 0.407 0.393 0.407 984,521 0.3966 -2.22%
2013-06-28 0 0.450 0.445 0.450 0.440 0.450 600,000 267,320 0.4455 0.416 0.411 0.416 0.407 0.416 649,135 0.4118 2.27%
2013-06-27 0 0.440 0.430 0.440 0.435 0.450 1,940,000 858,130 0.4423 0.407 0.397 0.407 0.402 0.416 2,098,869 0.4089 -2.22%
2013-06-26 0 0.450 0.440 0.450 0.435 0.485 774,875 339,358 0.4380 0.416 0.407 0.416 0.402 0.448 838,330 0.4048 2.27%
2013-06-25 0 0.440 0.425 0.440 0.420 0.455 1,850,000 793,630 0.4290 0.407 0.393 0.407 0.388 0.421 2,001,498 0.3965 1.15%
2013-06-24 0 0.435 0.425 0.435 0.420 0.460 5,065,750 2,196,757 0.4336 0.402 0.393 0.402 0.388 0.425 5,480,589 0.4008 -5.43%
2013-06-21 0 0.460 0.455 0.465 0.450 0.465 214,000 97,420 0.4552 0.425 0.421 0.430 0.416 0.430 231,525 0.4208 0.00%
2013-06-20 0 0.460 0.460 0.465 0.460 0.500 2,089,817 985,185 0.4714 0.425 0.425 0.430 0.425 0.462 2,260,954 0.4357 -6.12%
2013-06-19 0 0.490 0.475 0.490 0.475 0.490 899,750 432,848 0.4811 0.453 0.439 0.453 0.439 0.453 973,431 0.4447 -1.01%
2013-06-18 0 0.495 0.485 0.495 0.485 0.500 2,168,000 1,054,260 0.4863 0.458 0.448 0.458 0.448 0.462 2,345,540 0.4495 -1.00%
2013-06-17 0 0.500 0.495 0.500 0.495 0.510 1,151,750 573,440 0.4979 0.462 0.458 0.462 0.458 0.471 1,246,068 0.4602 0.00%
2013-06-14 0 0.500 0.500 0.510 0.490 0.510 3,183,750 1,593,180 0.5004 0.462 0.462 0.471 0.453 0.471 3,444,470 0.4625 2.04%
2013-06-13 0 0.490 0.485 0.490 0.480 0.500 2,784,250 1,349,207 0.4846 0.453 0.448 0.453 0.444 0.462 3,012,255 0.4479 -2.00%
2013-06-11 0 0.500 0.495 0.500 0.490 0.510 2,759,000 1,374,525 0.4982 0.462 0.458 0.462 0.453 0.471 2,984,937 0.4605 -1.96%
2013-06-10 0 0.510 0.500 0.510 0.470 0.510 5,040,000 2,462,970 0.4887 0.471 0.462 0.471 0.434 0.471 5,452,731 0.4517 9.68%
2013-06-07 0 0.465 0.455 0.465 0.450 0.465 6,177,277 2,809,865 0.4549 0.430 0.421 0.430 0.416 0.430 6,683,140 0.4204 1.09%
2013-06-06 0 0.460 0.455 0.460 0.440 0.465 3,926,750 1,784,880 0.4545 0.425 0.421 0.425 0.407 0.430 4,248,315 0.4201 2.22%
2013-06-05 0 0.450 0.450 0.455 0.445 0.480 18,938,375 8,613,048 0.4548 0.416 0.416 0.421 0.411 0.444 20,489,257 0.4204 -10.00%
2013-06-04 0 0.500 0.495 0.510 0.500 0.510 2,238,000 1,127,920 0.5040 0.462 0.458 0.471 0.462 0.471 2,421,272 0.4658 -1.96%
2013-06-03 0 0.510 0.510 0.520 0.490 0.530 7,626,125 3,861,243 0.5063 0.471 0.471 0.481 0.453 0.490 8,250,636 0.4680 -3.77%
2013-05-31 0 0.530 0.500 0.540 0.500 0.560 10,958,719 5,894,756 0.5379 0.490 0.462 0.499 0.462 0.518 11,856,139 0.4972 -7.02%
2013-05-30 0 0.570 0.560 0.570 0.560 0.590 2,701,750 1,533,875 0.5677 0.527 0.518 0.527 0.518 0.545 2,922,999 0.5248 0.00%
2013-05-29 0 0.570 0.570 0.580 0.560 0.600 3,184,000 1,827,200 0.5739 0.527 0.527 0.536 0.518 0.555 3,444,741 0.5304 -3.39%
2013-05-28 0 0.590 0.580 0.590 0.580 0.590 1,166,125 679,667 0.5828 0.545 0.536 0.545 0.536 0.545 1,261,620 0.5387 1.72%
2013-05-27 0 0.580 0.570 0.580 0.580 0.610 770,000 450,100 0.5845 0.536 0.527 0.536 0.536 0.564 833,056 0.5403 -1.69%
2013-05-24 0 0.590 0.580 0.590 0.580 0.620 2,698,000 1,590,060 0.5893 0.545 0.536 0.545 0.536 0.573 2,918,942 0.5447 1.72%
2013-05-23 0 0.580 0.580 0.600 0.580 0.610 1,472,250 876,997 0.5957 0.536 0.536 0.555 0.536 0.564 1,592,814 0.5506 -3.33%
2013-05-22 0 0.600 0.600 0.620 0.600 0.610 726,000 438,600 0.6041 0.555 0.555 0.573 0.555 0.564 785,453 0.5584 0.93%
2013-05-21 0 0.600 0.600 0.610 0.600 0.610 2,204,250 1,333,155 0.6048 0.550 0.550 0.559 0.550 0.559 2,406,821 0.5539 -3.23%
2013-05-20 0 0.620 0.620 0.630 0.580 0.620 6,945,342 4,200,621 0.6048 0.568 0.568 0.577 0.531 0.568 7,583,619 0.5539 3.33%
2013-05-16 0 0.600 0.600 0.610 0.600 0.630 3,223,375 1,961,985 0.6087 0.550 0.550 0.559 0.550 0.577 3,519,603 0.5574 -6.25%
2013-05-15 0 0.640 0.630 0.640 0.620 0.640 699,000 438,810 0.6278 0.586 0.577 0.586 0.568 0.586 763,238 0.5749 3.23%
2013-05-14 0 0.620 0.620 0.630 0.620 0.630 738,000 461,780 0.6257 0.568 0.568 0.577 0.568 0.577 805,822 0.5731 0.00%
2013-05-13 0 0.620 0.610 0.630 0.620 0.640 1,894,000 1,193,040 0.6299 0.568 0.559 0.577 0.568 0.586 2,068,059 0.5769 -3.12%
2013-05-10 0 0.640 0.640 0.650 0.640 0.660 528,000 339,920 0.6438 0.586 0.586 0.595 0.586 0.604 576,523 0.5896 -1.54%
2013-05-09 0 0.650 0.640 0.650 0.630 0.650 684,250 438,087 0.6402 0.595 0.586 0.595 0.577 0.595 747,133 0.5864 1.56%
2013-05-08 0 0.640 0.630 0.650 0.640 0.690 2,948,750 1,929,320 0.6543 0.586 0.577 0.595 0.586 0.632 3,219,740 0.5992 -3.03%
2013-05-07 0 0.660 0.650 0.660 0.620 0.660 2,857,000 1,827,780 0.6398 0.604 0.595 0.604 0.568 0.604 3,119,559 0.5859 4.76%
2013-05-06 0 0.630 0.630 0.640 0.620 0.630 747,750 470,805 0.6296 0.577 0.577 0.586 0.568 0.577 816,468 0.5766 0.00%
2013-05-03 0 0.630 0.620 0.640 0.620 0.640 974,250 610,797 0.6269 0.577 0.568 0.586 0.568 0.586 1,063,784 0.5742 -1.56%
2013-05-02 0 0.640 0.630 0.640 0.620 0.650 421,873 268,986 0.6376 0.586 0.577 0.586 0.568 0.595 460,643 0.5839 1.59%
2013-04-30 0 0.630 0.630 0.640 0.620 0.650 324,000 205,120 0.6331 0.577 0.577 0.586 0.568 0.595 353,776 0.5798 0.00%
2013-04-29 0 0.630 0.620 0.630 0.610 0.640 330,000 204,960 0.6211 0.577 0.568 0.577 0.559 0.586 360,327 0.5688 -3.08%
2013-04-26 0 0.650 0.640 0.650 0.640 0.710 1,736,000 1,142,600 0.6582 0.595 0.586 0.595 0.586 0.650 1,895,539 0.6028 -5.80%
2013-04-25 0 0.690 0.670 0.690 0.640 0.710 4,070,000 2,764,700 0.6793 0.632 0.614 0.632 0.586 0.650 4,444,033 0.6221 4.55%
2013-04-24 0 0.660 0.650 0.660 0.620 0.670 2,522,500 1,650,577 0.6543 0.604 0.595 0.604 0.568 0.614 2,754,318 0.5993 6.45%
2013-04-23 0 0.620 0.610 0.620 0.610 0.630 739,000 460,470 0.6231 0.568 0.559 0.568 0.559 0.577 806,914 0.5707 -4.62%
2013-04-22 0 0.650 0.630 0.650 0.590 0.650 4,356,000 2,751,480 0.6317 0.595 0.577 0.595 0.540 0.595 4,756,317 0.5785 10.17%
2013-04-19 0 0.590 0.590 0.600 0.580 0.610 1,079,000 638,760 0.5920 0.540 0.540 0.550 0.531 0.559 1,178,160 0.5422 1.72%
2013-04-18 0 0.580 0.580 0.590 0.580 0.590 578,000 337,000 0.5830 0.531 0.531 0.540 0.531 0.540 631,118 0.5340 -1.69%
2013-04-17 0 0.590 0.580 0.590 0.570 0.590 985,250 570,567 0.5791 0.540 0.531 0.540 0.522 0.540 1,075,795 0.5304 0.00%
2013-04-16 0 0.590 0.580 0.590 0.570 0.590 732,000 424,700 0.5802 0.540 0.531 0.540 0.522 0.540 799,271 0.5314 0.00%
2013-04-15 0 0.590 0.580 0.590 0.570 0.590 1,014,000 591,965 0.5838 0.540 0.531 0.540 0.522 0.540 1,107,187 0.5347 0.00%
2013-04-12 0 0.590 0.580 0.590 0.580 0.600 680,000 398,120 0.5855 0.540 0.531 0.540 0.531 0.550 742,492 0.5362 -1.67%
2013-04-11 0 0.600 0.590 0.600 0.590 0.620 781,125 468,802 0.6002 0.550 0.540 0.550 0.540 0.568 852,910 0.5496 1.69%
2013-04-10 0 0.590 0.580 0.600 0.580 0.600 898,000 528,420 0.5884 0.540 0.531 0.550 0.531 0.550 980,526 0.5389 -1.67%
2013-04-09 0 0.600 0.600 0.610 0.580 0.600 976,000 577,690 0.5919 0.550 0.550 0.559 0.531 0.550 1,065,694 0.5421 0.00%
2013-04-08 0 0.600 0.590 0.600 0.570 0.620 1,210,267 718,628 0.5938 0.550 0.540 0.550 0.522 0.568 1,321,491 0.5438 1.69%
2013-04-05 0 0.590 0.580 0.600 0.550 0.600 4,109,750 2,406,805 0.5856 0.540 0.531 0.550 0.504 0.550 4,487,436 0.5363 -3.28%
2013-04-03 0 0.610 0.610 0.620 0.600 0.620 2,198,125 1,334,491 0.6071 0.559 0.559 0.568 0.550 0.568 2,400,133 0.5560 -1.61%
2013-04-02 0 0.620 0.620 0.640 0.610 0.650 3,493,436 2,206,645 0.6317 0.568 0.568 0.586 0.559 0.595 3,814,483 0.5785 -8.82%
2013-03-28 0 0.680 0.670 0.680 0.650 0.690 1,396,000 935,120 0.6699 0.623 0.614 0.623 0.595 0.632 1,524,293 0.6135 1.49%
2013-03-27 0 0.670 0.660 0.670 0.660 0.670 1,770,125 1,177,918 0.6654 0.614 0.604 0.614 0.604 0.614 1,932,800 0.6094 0.00%
2013-03-26 0 0.670 0.660 0.670 0.660 0.690 1,000,135 667,000 0.6669 0.614 0.604 0.614 0.604 0.632 1,092,047 0.6108 -1.47%
2013-03-25 0 0.680 0.680 0.690 0.660 0.690 1,210,000 818,760 0.6767 0.623 0.623 0.632 0.604 0.632 1,321,199 0.6197 -1.45%
2013-03-22 0 0.690 0.680 0.690 0.680 0.690 976,000 667,280 0.6837 0.632 0.623 0.632 0.623 0.632 1,065,694 0.6261 0.00%
2013-03-21 0 0.690 0.680 0.690 0.680 0.690 762,375 522,043 0.6848 0.632 0.623 0.632 0.623 0.632 832,437 0.6271 -1.43%
2013-03-20 0 0.700 0.690 0.700 0.690 0.700 706,375 488,487 0.6915 0.641 0.632 0.641 0.632 0.641 771,291 0.6333 2.94%
2013-03-19 0 0.680 0.670 0.680 0.680 0.690 797,750 546,437 0.6850 0.623 0.614 0.623 0.623 0.632 871,063 0.6273 0.00%
2013-03-18 0 0.680 0.660 0.680 0.630 0.700 3,724,000 2,484,300 0.6671 0.623 0.604 0.623 0.577 0.641 4,066,236 0.6110 -5.56%
2013-03-15 0 0.720 0.700 0.720 0.690 0.720 761,750 539,352 0.7080 0.659 0.641 0.659 0.632 0.659 831,755 0.6485 4.35%
2013-03-14 0 0.690 0.700 0.710 0.680 0.710 2,400,000 1,658,240 0.6909 0.632 0.641 0.650 0.623 0.650 2,620,560 0.6328 -2.82%
2013-03-13 0 0.710 0.700 0.720 0.690 0.710 3,991,000 2,785,370 0.6979 0.650 0.641 0.659 0.632 0.650 4,357,773 0.6392 0.00%
2013-03-12 0 0.710 0.700 0.710 0.690 0.750 5,054,625 3,597,231 0.7117 0.650 0.641 0.650 0.632 0.687 5,519,145 0.6518 -5.33%
2013-03-11 0 0.750 0.740 0.750 0.740 0.750 932,000 698,280 0.7492 0.687 0.678 0.687 0.678 0.687 1,017,651 0.6862 0.00%
2013-03-08 0 0.750 0.750 0.760 0.740 0.760 1,468,000 1,104,260 0.7522 0.687 0.687 0.696 0.678 0.696 1,602,909 0.6889 1.35%
2013-03-07 0 0.740 0.730 0.750 0.730 0.760 2,996,000 2,250,240 0.7511 0.678 0.669 0.687 0.669 0.696 3,271,333 0.6879 -2.63%
2013-03-06 0 0.760 0.750 0.760 0.750 0.770 1,632,500 1,247,297 0.7640 0.696 0.687 0.696 0.687 0.705 1,782,527 0.6997 -1.30%
2013-03-05 0 0.770 0.760 0.770 0.740 0.770 1,536,500 1,178,557 0.7670 0.705 0.696 0.705 0.678 0.705 1,677,704 0.7025 4.05%
2013-03-04 0 0.740 0.740 0.750 0.730 0.780 3,660,000 2,727,880 0.7453 0.678 0.678 0.687 0.669 0.714 3,996,354 0.6826 -7.50%
2013-03-01 0 0.800 0.790 0.800 0.780 0.810 2,377,451 1,885,368 0.7930 0.733 0.724 0.733 0.714 0.742 2,595,939 0.7263 -1.23%
2013-02-28 0 0.810 0.810 0.820 0.800 0.830 4,276,000 3,491,590 0.8166 0.742 0.742 0.751 0.733 0.760 4,668,965 0.7478 1.25%
2013-02-27 0 0.800 0.790 0.800 0.780 0.800 2,384,625 1,878,868 0.7879 0.733 0.724 0.733 0.714 0.733 2,603,772 0.7216 2.56%
2013-02-26 0 0.780 0.780 0.800 0.780 0.830 7,189,875 5,795,623 0.8061 0.714 0.714 0.733 0.714 0.760 7,850,625 0.7382 -6.02%
2013-02-25 0 0.830 0.820 0.830 0.750 0.830 8,521,779 6,777,726 0.7953 0.760 0.751 0.760 0.687 0.760 9,304,931 0.7284 10.67%
2013-02-22 0 0.750 0.760 0.770 0.710 0.780 6,289,026 4,708,634 0.7487 0.687 0.696 0.705 0.650 0.714 6,866,988 0.6857 2.74%
2013-02-21 0 0.730 0.730 0.740 0.720 0.740 4,415,000 3,225,930 0.7307 0.669 0.669 0.678 0.659 0.678 4,820,739 0.6692 -2.67%
2013-02-20 0 0.750 0.750 0.760 0.710 0.750 3,333,500 2,453,640 0.7361 0.687 0.687 0.696 0.650 0.687 3,639,849 0.6741 5.63%
2013-02-19 0 0.710 0.710 0.720 0.710 0.730 1,742,747 1,249,960 0.7172 0.650 0.650 0.659 0.650 0.669 1,902,906 0.6569 1.43%
2013-02-18 0 0.700 0.700 0.720 0.700 0.730 2,897,500 2,054,775 0.7092 0.641 0.641 0.659 0.641 0.669 3,163,780 0.6495 -2.78%
2013-02-15 0 0.720 0.710 0.730 0.700 0.730 2,615,000 1,874,152 0.7167 0.659 0.650 0.669 0.641 0.669 2,855,319 0.6564 2.86%
2013-02-14 0 0.700 0.700 0.710 0.690 0.730 922,625 655,002 0.7099 0.641 0.641 0.650 0.632 0.669 1,007,414 0.6502 -2.78%
2013-02-08 0 0.720 0.720 0.730 0.710 0.730 984,000 706,860 0.7184 0.659 0.659 0.669 0.650 0.669 1,074,430 0.6579 1.41%
2013-02-07 0 0.710 0.710 0.720 0.680 0.730 3,211,000 2,262,580 0.7046 0.650 0.650 0.659 0.623 0.669 3,506,091 0.6453 -1.39%
2013-02-06 0 0.720 0.720 0.730 0.720 0.760 2,184,000 1,622,020 0.7427 0.659 0.659 0.669 0.659 0.696 2,384,710 0.6802 -2.70%
2013-02-05 0 0.740 0.730 0.740 0.730 0.750 4,377,000 3,222,480 0.7362 0.678 0.669 0.678 0.669 0.687 4,779,247 0.6743 -1.33%
2013-02-04 0 0.750 0.750 0.760 0.750 0.770 1,498,000 1,129,960 0.7543 0.687 0.687 0.696 0.687 0.705 1,635,666 0.6908 -1.32%
2013-02-01 0 0.760 0.750 0.760 0.750 0.770 2,046,000 1,542,040 0.7537 0.696 0.687 0.696 0.687 0.705 2,234,028 0.6903 -1.30%
2013-01-31 0 0.770 0.760 0.770 0.750 0.780 1,222,000 936,260 0.7662 0.705 0.696 0.705 0.687 0.714 1,334,302 0.7017 0.00%
2013-01-30 0 0.770 0.760 0.780 0.760 0.800 3,074,000 2,412,040 0.7847 0.705 0.696 0.714 0.696 0.733 3,356,501 0.7186 0.00%
2013-01-29 0 0.770 0.760 0.770 0.740 0.810 3,525,000 2,682,910 0.7611 0.705 0.696 0.705 0.678 0.742 3,848,948 0.6971 0.00%
2013-01-28 0 0.770 0.770 0.780 0.760 0.800 2,516,250 1,951,806 0.7757 0.705 0.705 0.714 0.696 0.733 2,747,494 0.7104 -2.53%
2013-01-25 0 0.790 0.790 0.800 0.760 0.840 7,299,000 5,786,650 0.7928 0.724 0.724 0.733 0.696 0.769 7,969,779 0.7261 -4.82%
2013-01-24 0 0.830 0.830 0.840 0.820 0.850 5,044,118 4,206,023 0.8338 0.760 0.760 0.769 0.751 0.778 5,507,673 0.7637 -2.35%
2013-01-23 0 0.850 0.840 0.850 0.830 0.870 4,022,500 3,386,167 0.8418 0.778 0.769 0.778 0.760 0.797 4,392,168 0.7710 -1.16%
2013-01-22 0 0.860 0.850 0.860 0.840 0.860 1,779,067 1,516,073 0.8522 0.788 0.778 0.788 0.769 0.788 1,942,563 0.7804 1.18%
2013-01-21 0 0.850 0.840 0.850 0.830 0.860 2,796,750 2,358,447 0.8433 0.778 0.769 0.778 0.760 0.788 3,053,772 0.7723 1.19%
2013-01-18 0 0.840 0.840 0.850 0.820 0.860 4,296,750 3,605,670 0.8392 0.769 0.769 0.778 0.751 0.788 4,691,622 0.7685 2.44%
2013-01-17 0 0.820 0.820 0.830 0.810 0.870 5,744,121 4,810,964 0.8375 0.751 0.751 0.760 0.742 0.797 6,272,006 0.7671 -4.65%
2013-01-16 0 0.860 0.860 0.870 0.850 0.870 2,887,500 2,486,480 0.8611 0.788 0.788 0.797 0.778 0.797 3,152,861 0.7886 -1.15%
2013-01-15 0 0.870 0.870 0.880 0.870 0.890 2,288,000 2,001,640 0.8748 0.797 0.797 0.806 0.797 0.815 2,498,267 0.8012 0.00%
2013-01-14 0 0.870 0.860 0.870 0.860 0.880 4,067,250 3,537,538 0.8698 0.797 0.788 0.797 0.788 0.806 4,441,031 0.7966 0.00%
2013-01-11 0 0.870 0.870 0.880 0.860 0.920 8,273,031 7,278,556 0.8798 0.797 0.797 0.806 0.788 0.843 9,033,323 0.8057 -3.33%
2013-01-10 0 0.900 0.900 0.910 0.870 0.970 16,753,375 15,402,910 0.9194 0.824 0.824 0.833 0.797 0.888 18,293,011 0.8420 -3.23%
2013-01-09 0 0.930 0.910 0.930 0.850 0.930 12,878,500 11,665,200 0.9058 0.852 0.833 0.852 0.778 0.852 14,062,035 0.8296 9.41%
2013-01-08 0 0.850 0.850 0.860 0.840 0.940 20,979,375 18,613,420 0.8872 0.778 0.778 0.788 0.769 0.861 22,907,381 0.8126 -6.59%
2013-01-07 0 0.910 0.900 0.910 0.830 0.910 21,802,625 19,111,102 0.8766 0.833 0.824 0.833 0.760 0.833 23,806,288 0.8028 10.98%
2013-01-04 0 0.820 0.810 0.820 0.790 0.840 11,295,336 9,125,461 0.8079 0.751 0.742 0.751 0.724 0.769 12,333,378 0.7399 0.00%
2013-01-03 0 0.820 0.820 0.830 0.800 0.830 12,643,375 10,298,882 0.8146 0.751 0.751 0.760 0.733 0.760 13,805,302 0.7460 3.80%
2013-01-02 0 0.790 0.780 0.800 0.760 0.800 11,077,375 8,677,421 0.7833 0.724 0.714 0.733 0.696 0.733 12,095,387 0.7174 5.33%
2012-12-31 0 0.750 0.750 0.760 0.740 0.760 5,215,000 3,904,050 0.7486 0.687 0.687 0.696 0.678 0.696 5,694,259 0.6856 1.35%
2012-12-28 0 0.740 0.740 0.750 0.700 0.750 18,560,750 13,644,267 0.7351 0.678 0.678 0.687 0.641 0.687 20,266,484 0.6732 5.71%
2012-12-27 0 0.700 0.690 0.700 0.660 0.700 6,602,652 4,522,857 0.6850 0.641 0.632 0.641 0.604 0.641 7,209,436 0.6274 4.48%
2012-12-24 0 0.670 0.660 0.670 0.660 0.670 1,414,000 936,880 0.6626 0.614 0.604 0.614 0.604 0.614 1,543,947 0.6068 0.00%
2012-12-21 0 0.670 0.660 0.670 0.660 0.680 4,615,000 3,063,560 0.6638 0.614 0.604 0.614 0.604 0.623 5,039,119 0.6080 0.00%
2012-12-20 0 0.670 0.670 0.680 0.670 0.680 6,853,545 4,615,010 0.6734 0.614 0.614 0.623 0.614 0.623 7,483,386 0.6167 0.00%
2012-12-19 0 0.670 0.670 0.680 0.670 0.690 6,799,366 4,613,285 0.6785 0.614 0.614 0.623 0.614 0.632 7,424,228 0.6214 -1.47%
2012-12-18 0 0.680 0.660 0.680 0.660 0.680 3,986,001 2,673,105 0.6706 0.623 0.604 0.623 0.604 0.623 4,352,315 0.6142 1.49%
2012-12-17 0 0.670 0.670 0.680 0.660 0.690 6,029,374 4,075,089 0.6759 0.614 0.614 0.623 0.604 0.632 6,583,474 0.6190 -2.90%
2012-12-14 0 0.690 0.690 0.700 0.640 0.690 11,042,811 7,389,394 0.6692 0.632 0.632 0.641 0.586 0.632 12,057,646 0.6128 1.47%
2012-12-13 0 0.680 0.670 0.680 0.660 0.680 5,357,125 3,618,148 0.6754 0.623 0.614 0.623 0.604 0.623 5,849,445 0.6185 0.00%
2012-12-12 0 0.680 0.670 0.680 0.660 0.690 5,441,976 3,690,779 0.6782 0.623 0.614 0.623 0.604 0.632 5,942,094 0.6211 3.03%
2012-12-11 0 0.660 0.660 0.670 0.660 0.720 8,542,000 5,832,900 0.6828 0.604 0.604 0.614 0.604 0.659 9,327,010 0.6254 -8.33%
2012-12-10 0 0.720 0.710 0.720 0.700 0.720 3,851,000 2,750,140 0.7141 0.659 0.650 0.659 0.641 0.659 4,204,907 0.6540 2.86%
2012-12-07 0 0.700 0.690 0.700 0.670 0.700 7,126,000 4,909,140 0.6889 0.641 0.632 0.641 0.614 0.641 7,780,880 0.6309 6.06%
2012-12-06 0 0.660 0.650 0.670 0.640 0.670 1,646,250 1,084,870 0.6590 0.604 0.595 0.614 0.586 0.614 1,797,540 0.6035 1.54%
2012-12-05 0 0.650 0.650 0.660 0.620 0.670 5,239,623 3,410,158 0.6508 0.595 0.595 0.604 0.568 0.614 5,721,145 0.5961 4.84%
2012-12-04 0 0.620 0.630 0.640 0.600 0.630 4,866,125 2,990,830 0.6146 0.568 0.577 0.586 0.550 0.577 5,313,322 0.5629 5.08%
2012-12-03 0 0.590 0.590 0.600 0.570 0.610 6,789,250 4,009,929 0.5906 0.540 0.540 0.550 0.522 0.559 7,413,183 0.5409 0.00%
2012-11-30 0 0.590 0.580 0.590 0.580 0.630 4,881,183 3,013,425 0.6174 0.540 0.531 0.540 0.531 0.577 5,329,764 0.5654 -6.35%
2012-11-29 0 0.630 0.630 0.640 0.630 0.640 4,665,191 2,956,854 0.6338 0.577 0.577 0.586 0.577 0.586 5,093,922 0.5805 0.00%
2012-11-28 0 0.630 0.630 0.650 0.630 0.650 4,698,500 3,014,190 0.6415 0.577 0.577 0.595 0.577 0.595 5,130,292 0.5875 -4.55%
2012-11-27 0 0.660 0.660 0.670 0.660 0.680 3,782,125 2,550,188 0.6743 0.604 0.604 0.614 0.604 0.623 4,129,703 0.6175 -2.94%
2012-11-26 0 0.680 0.680 0.690 0.650 0.680 5,677,154 3,777,445 0.6654 0.623 0.623 0.632 0.595 0.623 6,198,885 0.6094 0.00%
2012-11-23 0 0.680 0.670 0.690 0.670 0.700 1,342,000 913,020 0.6803 0.623 0.614 0.632 0.614 0.641 1,465,330 0.6231 0.00%
2012-11-22 0 0.680 0.680 0.690 0.660 0.680 1,088,750 731,952 0.6723 0.623 0.623 0.632 0.604 0.623 1,188,806 0.6157 0.00%
2012-11-21 0 0.680 0.680 0.690 0.670 0.710 1,749,250 1,207,220 0.6901 0.623 0.623 0.632 0.614 0.650 1,910,006 0.6321 -1.45%
2012-11-20 0 0.690 0.690 0.700 0.680 0.740 2,136,559 1,485,208 0.6951 0.632 0.632 0.641 0.623 0.678 2,332,909 0.6366 -4.17%
2012-11-19 0 0.720 0.720 0.730 0.630 0.730 10,027,875 6,790,281 0.6771 0.659 0.659 0.669 0.577 0.669 10,949,437 0.6201 0.00%
2012-11-16 0 0.720 0.720 0.730 0.710 0.750 4,328,750 3,133,970 0.7240 0.659 0.659 0.669 0.650 0.687 4,726,562 0.6631 -4.00%
2012-11-15 0 0.750 0.740 0.750 0.710 0.780 6,049,500 4,529,685 0.7488 0.687 0.678 0.687 0.650 0.714 6,605,449 0.6857 2.74%
2012-11-14 0 0.730 0.710 0.730 0.710 0.730 2,275,750 1,640,327 0.7208 0.669 0.650 0.669 0.650 0.669 2,484,892 0.6601 1.39%
2012-11-13 0 0.720 0.710 0.730 0.670 0.760 8,394,000 5,962,300 0.7103 0.659 0.650 0.669 0.614 0.696 9,165,409 0.6505 5.37%
2012-11-12 0 0.770 0.760 0.770 0.760 0.790 9,170,059 7,034,048 0.7671 0.626 0.618 0.626 0.618 0.642 11,282,703 0.6234 1.32%
2012-11-09 0 0.760 0.750 0.760 0.710 0.760 12,076,500 8,978,002 0.7434 0.618 0.610 0.618 0.577 0.618 14,858,744 0.6042 7.04%
2012-11-08 0 0.710 0.710 0.720 0.710 0.730 5,441,000 3,912,860 0.7191 0.577 0.577 0.585 0.577 0.593 6,694,525 0.5845 -4.05%
2012-11-07 0 0.740 0.740 0.750 0.720 0.770 13,707,023 10,310,957 0.7522 0.601 0.601 0.610 0.585 0.626 16,864,915 0.6114 1.37%
2012-11-06 0 0.730 0.720 0.730 0.690 0.730 9,547,746 6,732,397 0.7051 0.593 0.585 0.593 0.561 0.593 11,747,403 0.5731 5.80%
2012-11-05 0 0.690 0.680 0.700 0.670 0.690 9,381,500 6,437,997 0.6862 0.561 0.553 0.569 0.545 0.561 11,542,857 0.5577 1.47%
2012-11-02 0 0.680 0.670 0.680 0.670 0.700 9,870,372 6,745,666 0.6834 0.553 0.545 0.553 0.545 0.569 12,144,357 0.5555 0.00%
2012-11-01 0 0.680 0.680 0.690 0.650 0.700 12,897,750 8,763,642 0.6795 0.553 0.553 0.561 0.528 0.569 15,869,198 0.5522 4.62%
2012-10-31 0 0.650 0.650 0.670 0.640 0.660 9,084,454 5,915,126 0.6511 0.528 0.528 0.545 0.520 0.536 11,177,376 0.5292 1.56%
2012-10-30 0 0.640 0.640 0.650 0.630 0.690 18,354,108 11,904,122 0.6486 0.520 0.520 0.528 0.512 0.561 22,582,618 0.5271 -7.25%
2012-10-29 0 0.690 0.690 0.700 0.630 0.740 37,519,500 26,136,850 0.6966 0.561 0.561 0.569 0.512 0.601 46,163,429 0.5662 -16.87%
2012-10-26 1 - - - - - 0 0 - 0.675 - - - - 0 - 0.00%
2012-10-25 0 0.830 0.820 0.830 0.820 0.890 18,090,000 15,181,085 0.8392 0.675 0.666 0.675 0.666 0.723 22,257,664 0.6821 -5.68%
2012-10-24 0 0.880 0.880 0.890 0.830 0.910 20,360,057 18,007,252 0.8844 0.715 0.715 0.723 0.675 0.740 25,050,708 0.7188 3.53%
2012-10-22 0 0.850 0.840 0.850 0.790 0.850 11,648,500 9,716,280 0.8341 0.691 0.683 0.691 0.642 0.691 14,332,139 0.6779 3.66%
2012-10-19 0 0.820 0.810 0.820 0.800 0.830 9,517,436 7,709,053 0.8100 0.666 0.658 0.666 0.650 0.675 11,710,110 0.6583 1.23%
2012-10-18 0 0.810 0.800 0.810 0.770 0.840 32,425,579 26,195,156 0.8079 0.658 0.650 0.658 0.626 0.683 39,895,945 0.6566 6.58%
2012-10-17 0 0.760 0.760 0.770 0.720 0.780 57,093,538 42,979,732 0.7528 0.618 0.618 0.626 0.585 0.634 70,247,031 0.6118 11.76%
2012-10-16 1 0.680 0.680 0.690 0.590 0.780 38,712,000 25,816,610 0.6669 0.553 0.553 0.561 0.480 0.634 47,630,663 0.5420 -16.05%
2012-10-15 0 0.810 0.820 0.830 0.810 0.860 12,399,490 10,261,007 0.8275 0.658 0.666 0.675 0.658 0.699 15,256,146 0.6726 -7.95%
2012-10-12 0 0.880 0.870 0.880 0.870 0.900 6,373,250 5,616,210 0.8812 0.715 0.707 0.715 0.707 0.731 7,841,551 0.7162 1.15%
2012-10-11 0 0.870 0.860 0.870 0.850 0.890 8,916,000 7,732,040 0.8672 0.707 0.699 0.707 0.691 0.723 10,970,112 0.7048 -1.14%
2012-10-10 0 0.880 0.880 0.890 0.850 0.910 10,222,425 8,973,908 0.8779 0.715 0.715 0.723 0.691 0.740 12,577,518 0.7135 -3.30%
2012-10-09 0 0.910 0.910 0.920 0.900 1.000 17,343,250 16,430,255 0.9474 0.740 0.740 0.748 0.731 0.813 21,338,874 0.7700 -8.08%
2012-10-08 0 0.990 0.980 0.990 0.970 1.060 11,090,351 11,078,302 0.9989 0.805 0.796 0.805 0.788 0.862 13,645,401 0.8119 -4.81%
2012-10-05 0 1.040 1.030 1.040 0.990 1.090 25,248,092 26,503,247 1.0497 0.845 0.837 0.845 0.805 0.886 31,064,873 0.8532 6.12%
2012-10-04 0 0.980 0.980 0.990 0.960 0.990 2,023,250 1,986,147 0.9817 0.796 0.796 0.805 0.780 0.805 2,489,376 0.7978 0.00%
2012-10-03 0 0.980 0.980 0.990 0.970 1.000 1,120,000 1,101,180 0.9832 0.796 0.796 0.805 0.788 0.813 1,378,031 0.7991 1.03%
2012-09-28 0 0.970 0.960 0.980 0.950 0.980 2,528,000 2,451,740 0.9698 0.788 0.780 0.796 0.772 0.796 3,110,413 0.7882 2.11%
2012-09-27 0 0.950 0.950 0.960 0.940 0.970 2,916,509 2,787,293 0.9557 0.772 0.772 0.780 0.764 0.788 3,588,429 0.7767 0.00%
2012-09-26 0 0.950 0.940 0.950 0.930 0.970 7,622,500 7,184,780 0.9426 0.772 0.764 0.772 0.756 0.788 9,378,609 0.7661 -2.06%
2012-09-25 0 0.970 0.960 0.980 0.960 1.030 7,547,000 7,432,940 0.9849 0.788 0.780 0.796 0.780 0.837 9,285,715 0.8005 -3.00%
2012-09-24 0 1.000 0.990 1.010 0.960 1.010 4,795,797 4,798,745 1.0006 0.813 0.805 0.821 0.780 0.821 5,900,677 0.8133 3.09%
2012-09-21 0 0.970 0.970 0.980 0.950 1.010 7,628,317 7,466,737 0.9788 0.788 0.788 0.796 0.772 0.821 9,385,767 0.7955 3.19%
2012-09-20 0 0.940 0.930 0.940 0.940 1.030 8,289,047 8,077,783 0.9745 0.764 0.756 0.764 0.764 0.837 10,198,719 0.7920 -6.00%
2012-09-19 0 1.000 1.000 1.010 0.980 1.060 10,592,000 10,822,740 1.0218 0.813 0.813 0.821 0.796 0.862 13,032,238 0.8305 0.00%
2012-09-18 0 1.000 0.990 1.000 0.980 1.080 24,084,741 24,518,693 1.0180 0.813 0.805 0.813 0.796 0.878 29,633,503 0.8274 -0.99%
2012-09-17 0 1.010 1.020 1.030 0.920 1.110 74,073,679 75,360,165 1.0174 0.821 0.829 0.837 0.748 0.902 91,139,141 0.8269 16.09%
2012-09-14 0 0.870 0.850 0.870 0.860 0.900 9,662,910 8,412,911 0.8706 0.707 0.691 0.707 0.699 0.731 11,889,099 0.7076 1.16%
2012-09-13 0 0.860 0.850 0.860 0.850 0.920 2,735,750 2,371,470 0.8668 0.699 0.691 0.699 0.691 0.748 3,366,026 0.7045 -2.27%
2012-09-12 0 0.880 0.870 0.880 0.870 0.920 2,844,000 2,524,100 0.8875 0.715 0.707 0.715 0.707 0.748 3,499,215 0.7213 -3.30%
2012-09-11 0 0.910 0.900 0.910 0.870 0.960 6,687,750 6,091,045 0.9108 0.740 0.731 0.740 0.707 0.780 8,228,507 0.7402 2.25%
2012-09-10 0 0.890 0.880 0.890 0.820 0.920 5,634,750 4,947,022 0.8779 0.723 0.715 0.723 0.666 0.748 6,932,912 0.7136 8.54%
2012-09-07 0 0.820 0.810 0.820 0.800 0.830 6,190,500 5,036,010 0.8135 0.666 0.658 0.666 0.650 0.675 7,616,698 0.6612 5.13%
2012-09-06 0 0.780 0.770 0.800 0.780 0.790 981,750 767,252 0.7815 0.634 0.626 0.650 0.634 0.642 1,207,930 0.6352 0.00%
2012-09-05 0 0.780 0.770 0.780 0.770 0.790 2,073,500 1,608,890 0.7759 0.634 0.626 0.634 0.626 0.642 2,551,203 0.6306 0.00%
2012-09-04 0 0.780 0.770 0.790 0.780 0.820 1,624,800 1,301,356 0.8009 0.634 0.626 0.642 0.634 0.666 1,999,129 0.6510 -3.70%
2012-09-03 0 0.810 0.800 0.810 0.760 0.830 7,506,000 6,030,760 0.8035 0.658 0.650 0.658 0.618 0.675 9,235,270 0.6530 1.25%
2012-08-31 0 0.800 0.800 0.810 0.780 0.840 1,722,000 1,387,760 0.8059 0.650 0.650 0.658 0.634 0.683 2,118,723 0.6550 -1.23%
2012-08-30 0 0.810 0.810 0.830 0.810 0.860 3,244,061 2,693,425 0.8303 0.658 0.658 0.675 0.658 0.699 3,991,444 0.6748 -4.71%
2012-08-29 0 0.850 0.840 0.850 0.850 0.890 3,574,000 3,107,742 0.8695 0.691 0.683 0.691 0.691 0.723 4,397,396 0.7067 1.19%
2012-08-28 0 0.840 0.840 0.850 0.840 0.970 9,097,750 7,887,270 0.8669 0.683 0.683 0.691 0.683 0.788 11,193,735 0.7046 -12.50%
2012-08-27 0 0.960 0.950 0.960 0.960 1.000 1,062,500 1,036,845 0.9759 0.780 0.772 0.780 0.780 0.813 1,307,284 0.7931 -2.04%
2012-08-24 0 0.980 0.980 0.990 0.980 1.000 394,000 389,260 0.9880 0.796 0.796 0.805 0.796 0.813 484,772 0.8030 -2.00%
2012-08-23 0 1.000 0.990 1.000 0.970 1.010 1,768,250 1,759,437 0.9950 0.813 0.805 0.813 0.788 0.821 2,175,628 0.8087 4.17%
2012-08-22 0 0.960 0.960 0.990 0.960 1.000 794,000 778,780 0.9808 0.780 0.780 0.805 0.780 0.813 976,926 0.7972 -3.03%
2012-08-21 0 0.990 0.990 1.000 0.980 1.030 1,239,599 1,239,119 0.9996 0.805 0.805 0.813 0.796 0.837 1,525,184 0.8124 0.00%
2012-08-20 0 0.990 0.990 1.000 0.980 1.010 1,510,500 1,501,540 0.9941 0.805 0.805 0.813 0.796 0.821 1,858,496 0.8079 0.00%
2012-08-17 0 0.990 0.980 1.000 0.980 1.000 647,185 640,745 0.9900 0.805 0.796 0.813 0.796 0.813 796,287 0.8047 0.00%
2012-08-16 0 0.990 0.980 0.990 0.990 1.000 630,250 626,687 0.9943 0.805 0.796 0.805 0.805 0.813 775,450 0.8082 0.00%
2012-08-15 0 0.990 0.990 1.000 0.960 1.030 2,341,000 2,311,005 0.9872 0.805 0.805 0.813 0.780 0.837 2,880,331 0.8023 -1.00%
2012-08-14 0 1.000 0.980 0.990 0.980 1.030 1,242,000 1,242,440 1.0004 0.813 0.796 0.805 0.796 0.837 1,528,138 0.8130 -2.91%
2012-08-13 0 1.030 1.020 1.030 1.010 1.040 930,750 953,892 1.0249 0.837 0.829 0.837 0.821 0.845 1,145,181 0.8330 -2.83%
2012-08-10 0 1.060 1.050 1.070 1.050 1.100 1,392,000 1,480,500 1.0636 0.862 0.853 0.870 0.853 0.894 1,712,696 0.8644 -4.50%
2012-08-09 0 1.110 1.100 1.120 1.080 1.120 1,749,559 1,938,636 1.1081 0.902 0.894 0.910 0.878 0.910 2,152,631 0.9006 0.91%
2012-08-08 0 1.100 1.090 1.100 1.070 1.110 5,357,000 5,865,667 1.0950 0.894 0.886 0.894 0.870 0.902 6,591,172 0.8899 2.80%
2012-08-07 0 1.070 1.060 1.070 1.050 1.080 2,854,500 3,046,675 1.0673 0.870 0.862 0.870 0.853 0.878 3,512,134 0.8675 3.88%
2012-08-06 0 1.030 1.030 1.050 1.030 1.130 5,483,500 5,828,117 1.0628 0.837 0.837 0.853 0.837 0.918 6,746,816 0.8638 3.00%
2012-08-03 0 1.000 0.990 1.000 0.970 1.030 1,474,000 1,483,860 1.0067 0.813 0.805 0.813 0.788 0.837 1,813,587 0.8182 2.04%
2012-08-02 0 0.980 0.980 0.990 0.970 1.020 1,698,250 1,691,915 0.9963 0.796 0.796 0.805 0.788 0.829 2,089,501 0.8097 -2.97%
2012-08-01 0 1.010 1.010 1.020 1.010 1.030 713,500 726,792 1.0186 0.821 0.821 0.829 0.821 0.837 877,880 0.8279 -1.94%
2012-07-31 0 1.030 1.020 1.030 1.000 1.030 937,500 956,940 1.0207 0.837 0.829 0.837 0.813 0.837 1,153,486 0.8296 3.00%
2012-07-30 0 1.000 0.990 1.000 0.990 1.060 1,583,731 1,626,708 1.0271 0.813 0.805 0.813 0.805 0.862 1,948,599 0.8348 -3.85%
2012-07-27 0 1.040 1.040 1.050 1.010 1.050 1,969,250 2,057,470 1.0448 0.845 0.845 0.853 0.821 0.853 2,422,936 0.8492 -0.95%
2012-07-26 0 1.050 1.040 1.050 1.030 1.060 235,750 246,687 1.0464 0.853 0.845 0.853 0.837 0.862 290,063 0.8505 -1.87%
2012-07-25 0 1.070 1.040 1.080 1.040 1.080 847,449 894,041 1.0550 0.870 0.845 0.878 0.845 0.878 1,042,689 0.8574 -1.83%
2012-07-24 0 1.090 1.090 1.110 1.080 1.110 792,000 872,300 1.1014 0.886 0.886 0.902 0.878 0.902 974,465 0.8952 -4.39%
2012-07-23 0 1.140 1.130 1.140 1.100 1.140 852,500 954,610 1.1198 0.927 0.918 0.927 0.894 0.927 1,048,903 0.9101 0.88%
2012-07-20 0 1.130 1.120 1.130 1.120 1.160 1,668,428 1,897,844 1.1375 0.918 0.910 0.918 0.910 0.943 2,052,809 0.9245 -2.59%
2012-07-19 0 1.160 1.150 1.160 1.140 1.170 596,000 689,180 1.1563 0.943 0.935 0.943 0.927 0.951 733,309 0.9398 0.87%
2012-07-18 0 1.150 1.140 1.150 1.110 1.180 940,250 1,086,960 1.1560 0.935 0.927 0.935 0.902 0.959 1,156,869 0.9396 -0.86%
2012-07-17 0 1.160 1.160 1.170 1.150 1.320 2,586,950 3,117,350 1.2050 0.943 0.943 0.951 0.935 1.073 3,182,944 0.9794 -0.85%
2012-07-16 0 1.170 1.150 1.170 1.000 1.210 13,097,647 14,483,350 1.1058 0.951 0.935 0.951 0.813 0.983 16,115,148 0.8987 -10.69%
2012-07-13 0 1.310 1.320 1.330 1.250 1.320 638,000 826,160 1.2949 1.065 1.073 1.081 1.016 1.073 784,986 1.0525 2.34%
2012-07-12 0 1.280 1.270 1.280 1.260 1.320 2,517,750 3,229,057 1.2825 1.040 1.032 1.040 1.024 1.073 3,097,802 1.0424 -3.76%
2012-07-11 0 1.330 1.310 1.320 1.310 1.360 2,958,679 3,946,689 1.3339 1.081 1.065 1.073 1.065 1.105 3,640,314 1.0842 -0.75%
2012-07-10 0 1.340 1.340 1.350 1.340 1.420 2,699,121 3,678,338 1.3628 1.089 1.089 1.097 1.089 1.154 3,320,958 1.1076 -4.96%
2012-07-09 0 1.410 1.410 1.420 1.330 1.420 9,676,770 13,371,812 1.3818 1.146 1.146 1.154 1.081 1.154 11,906,152 1.1231 -2.08%
2012-07-06 0 1.440 1.430 1.440 1.430 1.490 6,977,990 10,195,928 1.4612 1.170 1.162 1.170 1.162 1.211 8,585,614 1.1876 -2.04%
2012-07-05 0 1.470 1.450 1.480 1.390 1.480 5,065,000 7,314,380 1.4441 1.195 1.178 1.203 1.130 1.203 6,231,900 1.1737 5.76%
2012-07-04 0 1.390 1.380 1.400 1.360 1.410 1,431,715 1,984,975 1.3864 1.130 1.122 1.138 1.105 1.146 1,761,561 1.1268 2.21%
2012-07-03 0 1.360 1.350 1.360 1.350 1.460 2,501,750 3,457,102 1.3819 1.105 1.097 1.105 1.097 1.187 3,078,116 1.1231 0.00%
2012-06-29 0 1.360 1.360 1.380 1.360 1.400 1,215,250 1,683,677 1.3855 1.105 1.105 1.122 1.105 1.138 1,495,225 1.1260 -2.16%
2012-06-28 0 1.390 1.380 1.390 1.380 1.500 1,577,750 2,241,072 1.4204 1.130 1.122 1.130 1.122 1.219 1,941,240 1.1545 -6.71%
2012-06-27 0 1.490 1.490 1.500 1.490 1.530 1,934,000 2,916,340 1.5079 1.211 1.211 1.219 1.211 1.244 2,379,565 1.2256 -3.25%
2012-06-26 0 1.540 1.530 1.540 1.520 1.580 1,768,000 2,717,530 1.5371 1.252 1.244 1.252 1.235 1.284 2,175,321 1.2493 -2.53%
2012-06-25 0 1.580 1.570 1.590 1.580 1.610 1,188,000 1,880,820 1.5832 1.284 1.276 1.292 1.284 1.309 1,461,697 1.2867 -0.63%
2012-06-22 0 1.590 1.590 1.600 1.580 1.610 1,329,407 2,120,743 1.5953 1.292 1.292 1.300 1.284 1.309 1,635,682 1.2965 -2.45%
2012-06-21 0 1.630 1.630 1.640 1.590 1.640 2,322,000 3,747,227 1.6138 1.325 1.325 1.333 1.292 1.333 2,856,954 1.3116 1.24%
2012-06-20 0 1.610 1.610 1.620 1.570 1.620 2,988,250 4,778,455 1.5991 1.309 1.309 1.317 1.276 1.317 3,676,698 1.2997 3.87%
2012-06-19 0 1.550 1.550 1.560 1.510 1.600 2,868,250 4,437,910 1.5473 1.260 1.260 1.268 1.227 1.300 3,529,052 1.2575 -3.13%
2012-06-18 0 1.600 1.600 1.610 1.580 1.740 2,331,911 3,866,975 1.6583 1.300 1.300 1.309 1.284 1.414 2,869,148 1.3478 -1.84%
2012-06-15 0 1.630 1.610 1.630 1.560 1.630 1,131,309 1,814,758 1.6041 1.325 1.309 1.325 1.268 1.325 1,391,946 1.3038 3.16%
2012-06-14 0 1.580 1.570 1.590 1.570 1.620 817,250 1,303,490 1.5950 1.284 1.276 1.292 1.276 1.317 1,005,532 1.2963 -2.47%
2012-06-13 0 1.620 1.610 1.620 1.600 1.640 1,557,000 2,522,360 1.6200 1.317 1.309 1.317 1.300 1.333 1,915,709 1.3167 -1.22%
2012-06-12 0 1.640 1.630 1.650 1.600 1.670 1,540,750 2,527,932 1.6407 1.333 1.325 1.341 1.300 1.357 1,895,716 1.3335 0.00%
2012-06-11 0 1.640 1.630 1.640 1.600 1.660 1,506,250 2,469,850 1.6397 1.333 1.325 1.333 1.300 1.349 1,853,267 1.3327 1.86%
2012-06-08 0 1.610 1.610 1.620 1.610 1.690 1,505,000 2,463,237 1.6367 1.309 1.309 1.317 1.309 1.374 1,851,729 1.3302 -1.83%
2012-06-07 0 1.640 1.630 1.650 1.630 1.680 2,166,252 3,560,938 1.6438 1.333 1.325 1.341 1.325 1.365 2,665,324 1.3360 3.14%
2012-06-06 0 1.590 1.580 1.590 1.530 1.590 1,473,750 2,293,345 1.5561 1.292 1.284 1.292 1.244 1.292 1,813,280 1.2647 3.92%
2012-06-05 0 1.530 1.530 1.550 1.530 1.660 1,720,000 2,712,275 1.5769 1.244 1.244 1.260 1.244 1.349 2,116,262 1.2816 -4.38%
2012-06-04 0 1.600 1.580 1.620 1.550 1.700 1,690,000 2,725,480 1.6127 1.300 1.284 1.317 1.260 1.382 2,079,351 1.3107 -8.57%
2012-06-01 0 1.750 1.730 1.750 1.730 1.770 396,000 692,580 1.7489 1.422 1.406 1.422 1.406 1.439 487,232 1.4215 0.00%
2012-05-31 0 1.750 1.750 1.770 1.750 1.820 2,291,000 4,046,410 1.7662 1.422 1.422 1.439 1.422 1.479 2,818,812 1.4355 -4.37%
2012-05-30 0 1.830 1.820 1.830 1.800 1.910 3,514,000 6,488,740 1.8465 1.487 1.479 1.487 1.463 1.552 4,323,573 1.5008 -1.08%
2012-05-29 0 1.850 1.850 1.860 1.760 1.870 5,273,914 9,522,792 1.8056 1.504 1.504 1.512 1.430 1.520 6,488,944 1.4675 0.54%
2012-05-28 0 1.840 1.830 1.840 1.810 1.940 2,878,000 5,277,180 1.8336 1.495 1.487 1.495 1.471 1.577 3,541,048 1.4903 -8.00%
2012-05-25 0 2.000 1.950 2.000 1.880 2.000 580,000 1,119,160 1.9296 1.626 1.585 1.626 1.528 1.626 713,623 1.5683 2.04%
2012-05-24 0 1.960 1.960 1.970 1.960 2.030 716,000 1,424,620 1.9897 1.593 1.593 1.601 1.593 1.650 880,956 1.6171 -3.92%
2012-05-23 0 2.040 2.030 2.050 2.030 2.090 86,000 175,680 2.0428 1.658 1.650 1.666 1.650 1.699 105,813 1.6603 -2.86%
2012-05-22 0 2.100 2.070 2.100 2.050 2.140 617,000 1,291,350 2.0929 1.707 1.682 1.707 1.666 1.739 759,148 1.7011 5.47%
2012-05-21 0 2.320 2.310 2.340 2.250 2.340 514,000 1,178,540 2.2929 1.618 1.611 1.632 1.569 1.632 736,880 1.5994 2.65%
2012-05-18 0 2.260 2.250 2.290 2.210 2.300 576,000 1,293,020 2.2448 1.576 1.569 1.597 1.542 1.604 825,764 1.5658 -2.16%
2012-05-17 0 2.310 2.310 2.320 2.290 2.370 606,000 1,417,060 2.3384 1.611 1.611 1.618 1.597 1.653 868,773 1.6311 1.32%
2012-05-16 0 2.280 2.280 2.290 2.280 2.340 1,092,220 2,532,686 2.3188 1.590 1.590 1.597 1.590 1.632 1,565,826 1.6175 -2.15%
2012-05-15 0 2.330 2.330 2.350 2.280 2.360 820,000 1,904,720 2.3228 1.625 1.625 1.639 1.590 1.646 1,175,567 1.6203 0.43%
2012-05-14 0 2.320 2.310 2.340 2.300 2.370 1,515,928 3,558,135 2.3472 1.618 1.611 1.632 1.604 1.653 2,173,262 1.6372 2.65%
2012-05-11 0 2.260 2.250 2.260 2.250 2.340 1,150,000 2,621,100 2.2792 1.576 1.569 1.576 1.569 1.632 1,648,661 1.5898 -4.24%
2012-05-10 0 2.360 2.350 2.360 2.320 2.380 500,000 1,175,860 2.3517 1.646 1.639 1.646 1.618 1.660 716,809 1.6404 -1.67%
2012-05-09 0 2.400 2.390 2.400 2.390 2.460 470,000 1,137,320 2.4198 1.674 1.667 1.674 1.667 1.716 673,801 1.6879 -1.64%
2012-05-08 0 2.440 2.430 2.450 2.370 2.460 1,778,826 4,321,045 2.4292 1.702 1.695 1.709 1.653 1.716 2,550,157 1.6944 4.72%
2012-05-07 0 2.330 2.330 2.340 2.300 2.380 642,000 1,490,180 2.3212 1.625 1.625 1.632 1.604 1.660 920,383 1.6191 -4.12%
2012-05-04 0 2.430 2.420 2.430 2.420 2.500 464,110 1,132,105 2.4393 1.695 1.688 1.695 1.688 1.744 665,357 1.7015 -2.80%
2012-05-03 0 2.500 2.480 2.500 2.420 2.550 694,000 1,716,400 2.4732 1.744 1.730 1.744 1.688 1.779 994,931 1.7251 -0.40%
2012-05-02 0 2.510 2.500 2.520 2.490 2.540 594,550 1,495,133 2.5147 1.751 1.744 1.758 1.737 1.772 852,358 1.7541 0.40%
2012-04-30 0 2.500 2.490 2.500 2.460 2.530 456,000 1,140,360 2.5008 1.744 1.737 1.744 1.716 1.765 653,730 1.7444 0.40%
2012-04-27 0 2.490 2.480 2.490 2.450 2.570 960,000 2,407,160 2.5075 1.737 1.730 1.737 1.709 1.793 1,376,273 1.7490 -0.40%
2012-04-26 0 2.500 2.480 2.500 2.470 2.530 362,000 902,800 2.4939 1.744 1.730 1.744 1.723 1.765 518,970 1.7396 0.40%
2012-04-25 0 2.490 2.470 2.490 2.460 2.510 426,000 1,059,700 2.4876 1.737 1.723 1.737 1.716 1.751 610,721 1.7352 -0.40%
2012-04-24 0 2.500 2.480 2.500 2.470 2.550 470,000 1,183,580 2.5183 1.744 1.730 1.744 1.723 1.779 673,801 1.7566 -0.79%
2012-04-23 0 2.520 2.520 2.540 2.510 2.640 702,000 1,818,580 2.5906 1.758 1.758 1.772 1.751 1.841 1,006,400 1.8070 -1.18%
2012-04-20 0 2.550 2.540 2.550 2.500 2.560 330,000 836,240 2.5341 1.779 1.772 1.779 1.744 1.786 473,094 1.7676 2.41%
2012-04-19 0 2.490 2.490 2.500 2.480 2.520 494,000 1,238,980 2.5081 1.737 1.737 1.744 1.730 1.758 708,207 1.7495 -1.19%
2012-04-18 0 2.520 2.520 2.540 2.510 2.560 574,423 1,454,940 2.5329 1.758 1.758 1.772 1.751 1.786 823,503 1.7668 1.20%
2012-04-17 0 2.490 2.490 2.500 2.490 2.530 242,000 607,160 2.5089 1.737 1.737 1.744 1.737 1.765 346,936 1.7501 -1.19%
2012-04-16 0 2.520 2.520 2.530 2.490 2.550 243,420 614,109 2.5228 1.758 1.758 1.765 1.737 1.779 348,971 1.7598 0.80%
2012-04-13 0 2.500 2.500 2.510 2.470 2.560 1,474,400 3,727,204 2.5279 1.744 1.744 1.751 1.723 1.786 2,113,727 1.7633 -0.40%
2012-04-12 0 2.510 2.510 2.520 2.450 2.530 2,660,055 6,641,215 2.4966 1.751 1.751 1.758 1.709 1.765 3,813,503 1.7415 0.00%
2012-04-11 0 2.510 2.510 2.530 2.330 2.600 3,250,000 7,940,680 2.4433 1.751 1.751 1.765 1.625 1.814 4,659,259 1.7043 4.58%
2012-04-10 0 2.400 2.400 2.410 2.360 2.410 2,060,000 4,939,340 2.3977 1.674 1.674 1.681 1.646 1.681 2,953,253 1.6725 -2.04%
2012-04-05 0 2.450 2.440 2.460 2.400 2.480 1,788,000 4,318,940 2.4155 1.709 1.702 1.716 1.674 1.730 2,563,309 1.6849 -1.21%
2012-04-03 0 2.480 2.440 2.480 2.330 2.490 3,218,055 7,762,786 2.4123 1.730 1.702 1.730 1.625 1.737 4,613,462 1.6826 3.77%
2012-04-02 0 2.390 2.370 2.380 2.340 2.600 3,538,000 8,490,440 2.3998 1.667 1.653 1.660 1.632 1.814 5,072,141 1.6739 -9.81%
2012-03-30 0 2.650 2.610 2.650 2.590 2.710 1,136,165 2,987,993 2.6299 1.848 1.821 1.848 1.807 1.890 1,628,827 1.8344 -0.75%
2012-03-29 0 2.670 2.650 2.670 2.550 2.700 1,362,000 3,588,600 2.6348 1.862 1.848 1.862 1.779 1.883 1,952,588 1.8379 -0.37%
2012-03-28 0 2.680 2.670 2.680 2.660 2.750 594,000 1,603,660 2.6998 1.869 1.862 1.869 1.855 1.918 851,569 1.8832 -2.19%
2012-03-27 0 2.740 2.740 2.750 2.720 2.770 678,000 1,863,160 2.7480 1.911 1.911 1.918 1.897 1.932 971,993 1.9168 0.74%
2012-03-26 0 2.720 2.720 2.730 2.640 2.730 1,510,000 4,077,000 2.7000 1.897 1.897 1.904 1.841 1.904 2,164,763 1.8833 -0.37%
2012-03-23 0 2.730 2.720 2.740 2.710 2.790 708,000 1,935,340 2.7335 1.904 1.897 1.911 1.890 1.946 1,015,002 1.9067 -3.19%
2012-03-22 0 2.820 2.810 2.820 2.780 2.870 494,000 1,391,460 2.8167 1.967 1.960 1.967 1.939 2.002 708,207 1.9648 0.00%
2012-03-21 0 2.820 2.810 2.850 2.710 2.870 1,416,000 3,941,820 2.7838 1.967 1.960 1.988 1.890 2.002 2,030,003 1.9418 -0.35%
2012-03-20 0 2.830 2.820 2.860 2.760 2.900 1,748,000 4,976,880 2.8472 1.974 1.967 1.995 1.925 2.023 2,505,965 1.9860 0.00%
2012-03-19 0 2.830 2.830 2.850 2.820 3.090 7,390,060 22,027,314 2.9807 1.974 1.974 1.988 1.967 2.155 10,594,524 2.0791 -1.39%
2012-03-16 0 2.870 2.860 2.880 2.640 2.880 5,628,550 15,851,632 2.8163 2.002 1.995 2.009 1.841 2.009 8,069,192 1.9645 7.49%
2012-03-15 0 2.670 2.660 2.670 2.590 2.690 702,000 1,849,780 2.6350 1.862 1.855 1.862 1.807 1.876 1,006,400 1.8380 2.69%
2012-03-14 0 2.600 2.600 2.620 2.600 2.690 620,275 1,641,606 2.6466 1.814 1.814 1.828 1.814 1.876 889,238 1.8461 -1.14%
2012-03-13 0 2.630 2.610 2.650 2.570 2.700 582,000 1,529,420 2.6279 1.835 1.821 1.848 1.793 1.883 834,366 1.8330 0.38%
2012-03-12 0 2.620 2.620 2.630 2.600 2.690 580,165 1,530,507 2.6381 1.828 1.828 1.835 1.814 1.876 831,735 1.8401 -2.24%
2012-03-09 0 2.680 2.680 2.700 2.660 2.690 380,000 1,017,700 2.6782 1.869 1.869 1.883 1.855 1.876 544,775 1.8681 0.75%
2012-03-08 0 2.660 2.630 2.660 2.620 2.680 490,000 1,294,580 2.6420 1.855 1.835 1.855 1.828 1.869 702,473 1.8429 2.31%
2012-03-07 0 2.600 2.570 2.610 2.510 2.670 888,000 2,301,240 2.5915 1.814 1.793 1.821 1.751 1.862 1,273,053 1.8077 -2.62%
2012-03-06 0 2.670 2.670 2.680 2.610 2.730 1,960,000 5,211,180 2.6588 1.862 1.862 1.869 1.821 1.904 2,809,892 1.8546 -4.64%
2012-03-05 0 2.800 2.800 2.820 2.780 2.810 538,000 1,505,760 2.7988 1.953 1.953 1.967 1.939 1.960 771,287 1.9523 -0.36%
2012-03-02 0 2.810 2.790 2.810 2.750 2.810 776,000 2,163,840 2.7885 1.960 1.946 1.960 1.918 1.960 1,112,488 1.9450 2.18%
2012-03-01 0 2.750 2.740 2.750 2.720 2.770 1,559,283 4,271,508 2.7394 1.918 1.911 1.918 1.897 1.932 2,235,416 1.9108 -0.72%
2012-02-29 0 2.770 2.750 2.770 2.750 2.820 764,110 2,116,718 2.7702 1.932 1.918 1.932 1.918 1.967 1,095,442 1.9323 0.00%
2012-02-28 0 2.770 2.760 2.770 2.690 2.830 1,140,000 3,119,260 2.7362 1.932 1.925 1.932 1.876 1.974 1,634,325 1.9086 1.84%
2012-02-27 0 2.720 2.720 2.740 2.700 2.910 1,364,000 3,809,400 2.7928 1.897 1.897 1.911 1.883 2.030 1,955,455 1.9481 -3.20%
2012-02-24 0 2.810 2.800 2.810 2.800 2.840 300,000 844,200 2.8140 1.960 1.953 1.960 1.953 1.981 430,085 1.9629 -2.09%
2012-02-23 0 2.870 2.850 2.880 2.740 2.880 1,704,000 4,823,980 2.8310 2.002 1.988 2.009 1.911 2.009 2,442,885 1.9747 3.24%
2012-02-22 0 2.780 2.750 2.780 2.740 2.820 756,660 2,100,956 2.7766 1.939 1.918 1.939 1.911 1.967 1,084,762 1.9368 -1.42%
2012-02-21 0 2.820 2.790 2.820 2.720 2.830 1,164,000 3,225,080 2.7707 1.967 1.946 1.967 1.897 1.974 1,668,732 1.9327 2.17%
2012-02-20 0 2.760 2.750 2.800 2.720 2.880 3,058,377 8,550,570 2.7958 1.925 1.918 1.953 1.897 2.009 4,384,545 1.9502 2.22%
2012-02-17 0 2.700 2.690 2.710 2.550 2.710 4,078,331 10,655,513 2.6127 1.883 1.876 1.890 1.779 1.890 5,846,770 1.8225 8.00%
2012-02-16 0 2.500 2.490 2.500 2.500 2.530 868,000 2,180,820 2.5125 1.744 1.737 1.744 1.744 1.765 1,244,381 1.7525 -1.19%
2012-02-15 0 2.530 2.500 2.530 2.480 2.590 1,390,000 3,535,280 2.5434 1.765 1.744 1.765 1.730 1.807 1,992,729 1.7741 2.02%
2012-02-14 0 2.480 2.470 2.480 2.460 2.510 592,000 1,468,560 2.4807 1.730 1.723 1.730 1.716 1.751 848,702 1.7304 -1.59%
2012-02-13 0 2.520 2.500 2.540 2.500 2.600 762,000 1,940,000 2.5459 1.758 1.744 1.772 1.744 1.814 1,092,417 1.7759 -0.79%
2012-02-10 0 2.540 2.530 2.580 2.500 2.620 1,504,550 3,859,857 2.5655 1.772 1.765 1.800 1.744 1.828 2,156,950 1.7895 -2.68%
2012-02-09 0 2.610 2.600 2.610 2.500 2.640 2,214,000 5,737,740 2.5916 1.821 1.814 1.821 1.744 1.841 3,174,031 1.8077 2.76%
2012-02-08 0 2.540 2.520 2.540 2.440 2.560 2,627,917 6,593,074 2.5089 1.772 1.758 1.772 1.702 1.786 3,767,430 1.7500 3.67%
2012-02-07 0 2.450 2.450 2.460 2.420 2.490 2,112,000 5,175,160 2.4504 1.709 1.709 1.716 1.688 1.737 3,027,802 1.7092 0.41%
2012-02-06 0 2.440 2.440 2.450 2.370 2.490 5,047,220 12,233,849 2.4239 1.702 1.702 1.709 1.653 1.737 7,235,786 1.6907 7.49%
2012-02-03 0 2.270 2.280 2.290 2.180 2.280 1,129,140 2,536,825 2.2467 1.583 1.590 1.597 1.521 1.590 1,618,756 1.5671 1.34%
2012-02-02 0 2.240 2.220 2.240 2.180 2.240 582,000 1,289,640 2.2159 1.562 1.549 1.562 1.521 1.562 834,366 1.5457 2.28%
2012-02-01 0 2.190 2.190 2.200 2.180 2.220 574,000 1,256,660 2.1893 1.528 1.528 1.535 1.521 1.549 822,897 1.5271 0.92%
2012-01-31 0 2.170 2.170 2.190 2.160 2.260 472,000 1,042,020 2.2077 1.514 1.514 1.528 1.507 1.576 676,668 1.5399 -1.36%
2012-01-30 0 2.200 2.200 2.210 2.160 2.250 762,000 1,672,100 2.1944 1.535 1.535 1.542 1.507 1.569 1,092,417 1.5306 -5.17%
2012-01-27 0 2.320 2.310 2.330 2.180 2.360 2,504,267 5,762,633 2.3011 1.618 1.611 1.625 1.521 1.646 3,590,163 1.6051 3.57%
2012-01-26 0 2.240 2.230 2.240 2.230 2.240 1,186,000 2,645,360 2.2305 1.562 1.556 1.562 1.556 1.562 1,700,271 1.5558 1.82%
2012-01-20 0 2.200 2.180 2.200 2.160 2.230 1,152,000 2,529,620 2.1959 1.535 1.521 1.535 1.507 1.556 1,651,528 1.5317 0.92%
2012-01-19 0 2.180 2.170 2.180 2.070 2.210 2,296,826 4,950,906 2.1555 1.521 1.514 1.521 1.444 1.542 3,292,772 1.5036 2.35%
2012-01-18 0 2.130 2.130 2.150 2.020 2.170 3,092,000 6,519,140 2.1084 1.486 1.486 1.500 1.409 1.514 4,432,747 1.4707 5.97%
2012-01-17 0 2.010 2.000 2.010 1.950 2.010 458,000 910,480 1.9879 1.402 1.395 1.402 1.360 1.402 656,597 1.3867 4.15%
2012-01-16 0 1.930 1.930 1.940 1.920 1.950 80,000 154,180 1.9273 1.346 1.346 1.353 1.339 1.360 114,689 1.3443 -1.03%
2012-01-13 0 1.950 1.950 1.980 1.930 1.980 90,000 175,600 1.9511 1.360 1.360 1.381 1.346 1.381 129,026 1.3610 -0.51%
2012-01-12 0 1.960 1.940 1.980 1.940 1.990 360,000 705,240 1.9590 1.367 1.353 1.381 1.353 1.388 516,103 1.3665 0.00%
2012-01-11 0 1.960 1.960 1.970 1.950 1.990 508,000 998,360 1.9653 1.367 1.367 1.374 1.360 1.388 728,278 1.3709 -1.01%
2012-01-10 0 1.980 1.960 1.980 1.930 1.990 736,000 1,434,200 1.9486 1.381 1.367 1.381 1.346 1.388 1,055,143 1.3592 -1.00%
2012-01-09 0 2.000 1.990 2.000 1.900 2.000 164,000 320,200 1.9524 1.395 1.388 1.395 1.325 1.395 235,113 1.3619 0.00%
2012-01-06 0 2.000 1.930 2.000 1.900 2.000 444,000 857,300 1.9309 1.395 1.346 1.395 1.325 1.395 636,526 1.3468 3.63%
2012-01-05 0 1.930 1.930 1.960 1.930 2.030 456,000 910,000 1.9956 1.346 1.346 1.367 1.346 1.416 653,730 1.3920 -3.98%
2012-01-04 0 2.010 1.990 2.000 1.990 2.020 368,000 736,720 2.0020 1.402 1.388 1.395 1.388 1.409 527,571 1.3964 1.52%
2012-01-03 0 1.980 1.970 1.990 1.950 2.030 1,368,000 2,729,980 1.9956 1.381 1.374 1.388 1.360 1.416 1,961,190 1.3920 1.54%
2011-12-30 0 1.950 1.910 1.950 1.890 1.950 342,000 654,440 1.9136 1.360 1.332 1.360 1.318 1.360 490,297 1.3348 2.63%
2011-12-29 0 1.900 1.890 1.920 1.860 1.900 655,869 1,242,846 1.8950 1.325 1.318 1.339 1.297 1.325 940,266 1.3218 0.00%
2011-12-28 0 1.900 1.890 1.940 1.870 1.970 138,000 263,940 1.9126 1.325 1.318 1.353 1.304 1.374 197,839 1.3341 -1.55%
2011-12-23 0 1.930 1.920 1.930 1.870 1.930 248,368 471,364 1.8978 1.346 1.339 1.346 1.304 1.346 356,065 1.3238 2.12%
2011-12-22 0 1.890 1.860 1.900 1.870 1.900 110,000 207,460 1.8860 1.318 1.297 1.325 1.304 1.325 157,698 1.3156 0.00%
2011-12-21 0 1.890 1.860 1.890 1.860 1.900 20,000 37,740 1.8870 1.318 1.297 1.318 1.297 1.325 28,672 1.3163 3.85%
2011-12-20 0 1.820 1.810 1.880 1.820 1.910 204,000 384,000 1.8824 1.270 1.263 1.311 1.270 1.332 292,458 1.3130 -3.70%
2011-12-19 0 1.890 1.880 1.890 1.860 1.920 118,000 223,660 1.8954 1.318 1.311 1.318 1.297 1.339 169,167 1.3221 0.00%
2011-12-16 0 1.890 1.890 1.900 1.860 1.890 112,000 210,600 1.8804 1.318 1.318 1.325 1.297 1.318 160,565 1.3116 3.28%
2011-12-15 0 1.830 1.830 1.850 1.820 1.900 326,000 610,580 1.8729 1.276 1.276 1.290 1.270 1.325 467,360 1.3064 -4.69%
2011-12-14 0 1.920 1.940 1.950 1.910 1.950 314,000 605,880 1.9296 1.339 1.353 1.360 1.332 1.360 450,156 1.3459 -2.04%
2011-12-13 0 1.960 1.940 2.000 1.930 1.960 156,000 304,580 1.9524 1.367 1.353 1.395 1.346 1.367 223,644 1.3619 0.00%
2011-12-12 0 1.960 1.960 2.000 1.960 2.020 82,000 164,300 2.0037 1.367 1.367 1.395 1.367 1.409 117,557 1.3976 -1.51%
2011-12-09 0 1.990 1.970 1.990 1.950 2.020 664,000 1,308,340 1.9704 1.388 1.374 1.388 1.360 1.409 951,922 1.3744 -1.00%
2011-12-08 0 2.010 2.010 2.030 1.990 2.070 890,001 1,807,721 2.0311 1.402 1.402 1.416 1.388 1.444 1,275,922 1.4168 -0.99%
2011-12-07 0 2.030 2.020 2.040 2.000 2.050 326,000 659,060 2.0217 1.416 1.409 1.423 1.395 1.430 467,360 1.4102 2.01%
2011-12-06 0 1.990 1.980 1.990 1.960 2.030 74,000 148,340 2.0046 1.388 1.381 1.388 1.367 1.416 106,088 1.3983 -1.00%
2011-12-05 0 2.010 2.000 2.040 2.000 2.080 910,416 1,848,223 2.0301 1.402 1.395 1.423 1.395 1.451 1,305,189 1.4161 -2.90%
2011-12-02 0 2.070 2.050 2.070 1.980 2.070 754,000 1,526,700 2.0248 1.444 1.430 1.444 1.381 1.444 1,080,948 1.4124 1.47%
2011-12-01 0 2.040 2.030 2.040 2.000 2.160 1,762,550 3,621,154 2.0545 1.423 1.416 1.423 1.395 1.507 2,526,824 1.4331 4.08%
2011-11-30 0 1.960 1.920 1.960 1.920 1.970 308,000 594,780 1.9311 1.367 1.339 1.367 1.339 1.374 441,554 1.3470 -1.01%
2011-11-29 0 1.980 1.940 1.990 1.910 2.100 1,018,887 1,996,905 1.9599 1.381 1.353 1.388 1.332 1.465 1,460,695 1.3671 0.00%
2011-11-28 0 1.980 1.950 1.990 1.930 2.000 960,000 1,881,808 1.9602 1.381 1.360 1.388 1.346 1.395 1,376,273 1.3673 1.54%
2011-11-25 0 1.950 1.940 1.960 1.920 2.000 802,000 1,571,820 1.9599 1.360 1.353 1.367 1.339 1.395 1,149,762 1.3671 -2.50%
2011-11-24 0 2.000 1.980 2.010 1.960 2.080 994,000 2,014,760 2.0269 1.395 1.381 1.402 1.367 1.451 1,425,016 1.4139 -0.50%
2011-11-23 0 2.010 2.010 2.030 1.980 2.070 556,000 1,119,420 2.0133 1.402 1.402 1.416 1.381 1.444 797,092 1.4044 -6.07%
2011-11-22 0 2.140 2.120 2.140 2.020 2.180 724,000 1,500,276 2.0722 1.493 1.479 1.493 1.409 1.521 1,037,940 1.4454 5.42%
2011-11-21 0 2.030 2.030 2.050 2.010 2.060 224,000 453,960 2.0266 1.416 1.416 1.430 1.402 1.437 321,130 1.4136 -2.40%
2011-11-18 0 2.080 2.080 2.100 2.070 2.130 374,000 782,920 2.0934 1.451 1.451 1.465 1.444 1.486 536,173 1.4602 -3.26%
2011-11-17 0 2.150 2.130 2.150 2.090 2.170 494,000 1,052,280 2.1301 1.500 1.486 1.500 1.458 1.514 708,207 1.4858 0.00%
2011-11-16 0 2.150 2.150 2.180 2.100 2.230 1,640,000 3,539,560 2.1583 1.500 1.500 1.521 1.465 1.556 2,351,134 1.5055 -1.83%
2011-11-15 0 2.190 2.170 2.220 2.120 2.240 1,566,000 3,385,160 2.1617 1.528 1.514 1.549 1.479 1.562 2,245,046 1.5078 0.46%
2011-11-14 0 2.180 2.180 2.230 2.180 2.310 1,309,000 2,948,160 2.2522 1.521 1.521 1.556 1.521 1.611 1,876,606 1.5710 -2.68%
2011-11-11 0 2.240 2.210 2.250 2.200 2.300 1,489,000 3,351,680 2.2510 1.562 1.542 1.569 1.535 1.604 2,134,657 1.5701 4.19%
2011-11-10 0 2.150 2.130 2.170 2.130 2.410 3,941,862 8,772,244 2.2254 1.500 1.486 1.514 1.486 1.681 5,651,125 1.5523 -12.24%
2011-11-09 0 2.450 2.430 2.450 2.430 2.540 1,616,000 4,033,620 2.4961 1.709 1.695 1.709 1.695 1.772 2,316,727 1.7411 -0.81%
2011-11-08 0 2.470 2.460 2.480 2.390 2.490 768,000 1,891,740 2.4632 1.723 1.716 1.730 1.667 1.737 1,101,019 1.7182 2.07%
2011-11-07 0 2.420 2.410 2.450 2.370 2.460 697,922 1,689,976 2.4214 1.688 1.681 1.709 1.653 1.716 1,000,554 1.6890 -1.63%
2011-11-04 0 2.460 2.450 2.460 2.450 2.500 1,774,000 4,396,200 2.4781 1.716 1.709 1.716 1.709 1.744 2,543,239 1.7286 2.50%
2011-11-03 0 2.400 2.380 2.400 2.290 2.490 1,507,826 3,636,922 2.4120 1.674 1.660 1.674 1.597 1.737 2,161,647 1.6825 0.84%
2011-11-02 0 2.380 2.350 2.380 2.180 2.390 1,459,000 3,274,170 2.2441 1.660 1.639 1.660 1.521 1.667 2,091,649 1.5654 3.48%
2011-11-01 0 2.300 2.280 2.310 2.200 2.340 1,431,101 3,296,127 2.3032 1.604 1.590 1.611 1.535 1.632 2,051,652 1.6066 -4.17%
2011-10-31 0 2.400 2.360 2.400 2.200 2.420 2,758,754 6,470,573 2.3455 1.674 1.646 1.674 1.535 1.688 3,955,000 1.6360 4.35%
2011-10-28 0 2.300 2.260 2.310 2.240 2.510 3,902,275 9,341,915 2.3940 1.604 1.576 1.611 1.562 1.751 5,594,372 1.6699 0.88%
2011-10-27 0 2.280 2.270 2.290 1.900 2.290 5,290,000 11,278,320 2.1320 1.590 1.583 1.597 1.325 1.597 7,583,840 1.4872 21.93%
2011-10-26 0 1.870 1.870 1.880 1.770 1.880 908,275 1,666,515 1.8348 1.304 1.304 1.311 1.235 1.311 1,302,120 1.2798 2.19%
2011-10-25 0 1.830 1.830 1.840 1.770 1.870 1,714,000 3,131,180 1.8268 1.276 1.276 1.283 1.235 1.304 2,457,222 1.2743 0.55%
2011-10-24 0 1.820 1.810 1.820 1.740 1.820 2,344,000 4,185,104 1.7855 1.270 1.263 1.270 1.214 1.270 3,360,401 1.2454 5.20%
2011-10-21 0 1.730 1.710 1.730 1.670 1.730 1,066,407 1,817,131 1.7040 1.207 1.193 1.207 1.165 1.207 1,528,820 1.1886 3.59%
2011-10-20 0 1.670 1.660 1.680 1.620 1.700 642,000 1,073,580 1.6722 1.165 1.158 1.172 1.130 1.186 920,383 1.1664 -4.02%
2011-10-19 0 1.740 1.700 1.740 1.640 1.740 1,150,001 1,920,001 1.6696 1.214 1.186 1.214 1.144 1.214 1,648,662 1.1646 8.75%
2011-10-18 0 1.600 1.600 1.640 1.520 1.680 1,846,826 2,944,203 1.5942 1.116 1.116 1.144 1.060 1.172 2,647,643 1.1120 -8.05%
2011-10-17 0 1.740 1.740 1.770 1.730 1.780 1,188,000 2,090,620 1.7598 1.214 1.214 1.235 1.207 1.242 1,703,138 1.2275 2.96%
2011-10-14 0 1.690 1.660 1.690 1.660 1.830 2,365,101 4,036,167 1.7066 1.179 1.158 1.179 1.158 1.276 3,390,652 1.1904 -8.15%
2011-10-13 0 1.840 1.830 1.840 1.750 1.910 3,871,604 7,088,199 1.8308 1.283 1.276 1.283 1.221 1.332 5,550,402 1.2771 6.36%
2011-10-12 0 1.730 1.710 1.730 1.610 1.750 2,688,000 4,534,980 1.6871 1.207 1.193 1.207 1.123 1.221 3,853,566 1.1768 5.49%
2011-10-11 0 1.640 1.610 1.650 1.580 1.650 2,874,000 4,642,180 1.6152 1.144 1.123 1.151 1.102 1.151 4,120,219 1.1267 7.89%
2011-10-10 0 1.520 1.510 1.550 1.450 1.560 2,378,001 3,553,281 1.4942 1.060 1.053 1.081 1.011 1.088 3,409,145 1.0423 -3.18%
2011-10-07 0 1.570 1.550 1.580 1.530 1.640 3,598,165 5,668,344 1.5753 1.095 1.081 1.102 1.067 1.144 5,158,395 1.0989 3.29%
2011-10-06 0 1.520 1.520 1.580 1.500 1.680 2,254,000 3,466,700 1.5380 1.060 1.060 1.102 1.046 1.172 3,231,375 1.0728 5.56%
2011-10-04 0 1.440 1.440 1.450 1.350 1.510 2,030,000 2,915,720 1.4363 1.004 1.004 1.011 0.942 1.053 2,910,245 1.0019 5.11%
2011-10-03 0 1.370 1.370 1.390 1.350 1.450 1,186,000 1,642,580 1.3850 0.956 0.956 0.970 0.942 1.011 1,700,271 0.9661 -11.04%
2011-09-30 0 1.540 1.550 1.560 1.510 1.600 1,436,826 2,219,942 1.5450 1.074 1.081 1.088 1.053 1.116 2,059,860 1.0777 -3.14%
2011-09-28 0 1.590 1.590 1.600 1.480 1.600 1,727,774 2,696,178 1.5605 1.109 1.109 1.116 1.032 1.116 2,476,968 1.0885 6.00%
2011-09-27 0 1.500 1.490 1.520 1.440 1.540 2,588,000 3,846,300 1.4862 1.046 1.039 1.060 1.004 1.074 3,710,204 1.0367 7.91%
2011-09-26 0 1.390 1.380 1.400 1.320 1.550 4,644,000 6,402,560 1.3787 0.970 0.963 0.977 0.921 1.081 6,657,723 0.9617 -4.79%
2011-09-23 0 1.490 1.480 1.510 1.450 1.580 5,935,134 8,905,966 1.5006 1.018 1.012 1.032 0.991 1.080 8,683,553 1.0256 -8.02%
2011-09-22 0 1.620 1.610 1.660 1.600 1.790 3,122,919 5,296,893 1.6961 1.107 1.100 1.135 1.094 1.223 4,569,068 1.1593 -12.43%
2011-09-21 0 1.850 1.840 1.860 1.840 1.950 1,733,910 3,286,016 1.8951 1.264 1.258 1.271 1.258 1.333 2,536,842 1.2953 -4.64%
2011-09-20 0 1.940 1.930 1.950 1.870 2.060 2,564,000 5,038,680 1.9652 1.326 1.319 1.333 1.278 1.408 3,751,327 1.3432 -5.37%
2011-09-19 0 2.050 2.050 2.080 2.050 2.200 2,298,000 4,845,400 2.1085 1.401 1.401 1.422 1.401 1.504 3,362,149 1.4412 -7.24%
2011-09-16 0 2.210 2.210 2.230 2.180 2.250 1,568,000 3,464,040 2.2092 1.511 1.511 1.524 1.490 1.538 2,294,103 1.5100 2.79%
2011-09-15 0 2.150 2.120 2.160 2.110 2.200 2,034,981 4,364,708 2.1448 1.470 1.449 1.476 1.442 1.504 2,977,332 1.4660 2.38%
2011-09-14 0 2.100 2.080 2.100 2.060 2.290 2,284,000 4,816,060 2.1086 1.435 1.422 1.435 1.408 1.565 3,341,666 1.4412 -7.08%
2011-09-12 0 2.260 2.220 2.260 2.200 2.310 1,706,165 3,839,401 2.2503 1.545 1.517 1.545 1.504 1.579 2,496,249 1.5381 -2.16%
2011-09-09 0 2.310 2.300 2.340 2.280 2.370 996,000 2,299,260 2.3085 1.579 1.572 1.599 1.558 1.620 1,457,224 1.5778 0.00%
2011-09-08 0 2.310 2.300 2.320 2.300 2.400 792,550 1,843,863 2.3265 1.579 1.572 1.586 1.572 1.640 1,159,561 1.5901 -2.53%
2011-09-07 0 2.370 2.320 2.370 2.240 2.400 1,792,264 4,139,940 2.3099 1.620 1.586 1.620 1.531 1.640 2,622,219 1.5788 3.95%
2011-09-06 0 2.280 2.260 2.300 2.230 2.360 2,344,275 5,328,724 2.2731 1.558 1.545 1.572 1.524 1.613 3,429,853 1.5536 -4.60%
2011-09-05 0 2.390 2.390 2.400 2.380 2.500 1,620,000 3,935,380 2.4292 1.634 1.634 1.640 1.627 1.709 2,370,183 1.6604 -5.53%
2011-09-02 0 2.530 2.510 2.530 2.500 2.550 772,330 1,945,431 2.5189 1.729 1.716 1.729 1.709 1.743 1,129,978 1.7217 -1.17%
2011-09-01 0 2.560 2.560 2.580 2.550 2.670 1,998,000 5,217,940 2.6116 1.750 1.750 1.763 1.743 1.825 2,923,226 1.7850 -1.54%
2011-08-31 0 2.600 2.590 2.600 2.500 2.610 1,772,000 4,566,540 2.5771 1.777 1.770 1.777 1.709 1.784 2,592,571 1.7614 1.96%
2011-08-30 0 2.550 2.550 2.570 2.550 2.620 2,408,000 6,253,160 2.5968 1.743 1.743 1.757 1.743 1.791 3,523,087 1.7749 -0.78%
2011-08-29 0 2.570 2.570 2.580 2.500 2.580 1,344,000 3,401,520 2.5309 1.757 1.757 1.763 1.709 1.763 1,966,374 1.7298 1.98%
2011-08-26 0 2.520 2.500 2.520 2.500 2.600 843,560 2,148,551 2.5470 1.722 1.709 1.722 1.709 1.777 1,234,192 1.7409 -1.95%
2011-08-25 0 2.570 2.570 2.580 2.550 2.620 1,070,000 2,764,520 2.5837 1.757 1.757 1.763 1.743 1.791 1,565,491 1.7659 1.58%
2011-08-24 0 2.530 2.530 2.540 2.500 2.680 1,789,101 4,631,656 2.5888 1.729 1.729 1.736 1.709 1.832 2,617,591 1.7694 -0.39%
2011-08-23 0 2.540 2.540 2.550 2.440 2.560 2,704,000 6,732,760 2.4899 1.736 1.736 1.743 1.668 1.750 3,956,158 1.7018 4.10%
2011-08-22 0 2.440 2.440 2.450 2.380 2.700 2,864,275 6,992,609 2.4413 1.668 1.668 1.675 1.627 1.845 4,190,652 1.6686 -4.31%
2011-08-19 0 2.550 2.540 2.560 2.510 2.620 2,631,738 6,729,879 2.5572 1.743 1.736 1.750 1.716 1.791 3,850,433 1.7478 -4.85%
2011-08-18 0 2.680 2.650 2.680 2.580 2.780 2,674,060 7,128,507 2.6658 1.832 1.811 1.832 1.763 1.900 3,912,353 1.8221 -2.55%
2011-08-17 0 2.750 2.730 2.750 2.700 2.880 5,488,110 15,323,645 2.7922 1.880 1.866 1.880 1.845 1.968 8,029,523 1.9084 -2.14%
2011-08-16 0 2.810 2.800 2.810 2.780 2.960 4,176,000 11,964,020 2.8649 1.921 1.914 1.921 1.900 2.023 6,109,806 1.9582 -4.75%
2011-08-15 0 2.950 2.950 2.980 2.730 2.980 5,748,000 16,636,200 2.8943 2.016 2.016 2.037 1.866 2.037 8,409,761 1.9782 9.67%
2011-08-12 0 2.690 2.670 2.690 2.510 2.690 4,108,000 10,886,800 2.6501 1.839 1.825 1.839 1.716 1.839 6,010,317 1.8114 8.91%
2011-08-11 0 2.470 2.470 2.490 2.430 2.540 2,796,000 6,926,880 2.4774 1.688 1.688 1.702 1.661 1.736 4,090,761 1.6933 -3.52%
2011-08-10 0 2.560 2.550 2.590 2.510 2.850 5,296,385 13,995,803 2.6425 1.750 1.743 1.770 1.716 1.948 7,749,014 1.8061 -4.48%
2011-08-09 0 2.680 2.660 2.700 2.380 2.710 7,994,826 20,497,322 2.5638 1.832 1.818 1.845 1.627 1.852 11,697,039 1.7524 -2.90%
2011-08-08 0 2.760 2.760 2.770 2.600 2.930 5,136,588 13,808,252 2.6882 1.886 1.886 1.893 1.777 2.003 7,515,219 1.8374 -5.15%
2011-08-05 0 2.910 2.930 2.940 2.830 2.990 6,154,385 17,908,373 2.9099 1.989 2.003 2.009 1.934 2.044 9,004,334 1.9889 -7.91%
2011-08-04 0 3.160 3.160 3.170 3.160 3.250 1,258,330 4,007,212 3.1845 2.160 2.160 2.167 2.160 2.221 1,841,033 2.1766 -1.86%
2011-08-03 0 3.220 3.220 3.230 3.150 3.300 1,742,000 5,598,160 3.2136 2.201 2.201 2.208 2.153 2.256 2,548,679 2.1965 -3.59%
2011-08-02 0 3.340 3.330 3.340 3.320 3.410 1,064,406 3,570,135 3.3541 2.283 2.276 2.283 2.269 2.331 1,557,307 2.2925 -1.18%
2011-08-01 0 3.380 3.370 3.390 3.370 3.500 1,353,101 4,680,607 3.4592 2.310 2.303 2.317 2.303 2.392 1,979,690 2.3643 -0.59%
2011-07-29 0 3.400 3.390 3.420 3.320 3.430 1,578,055 5,304,699 3.3615 2.324 2.317 2.338 2.269 2.344 2,308,815 2.2976 -0.87%
2011-07-28 0 3.430 3.410 3.440 3.410 3.500 1,050,000 3,611,380 3.4394 2.344 2.331 2.351 2.331 2.392 1,536,230 2.3508 -3.11%
2011-07-27 0 3.540 3.520 3.540 3.480 3.600 988,000 3,484,920 3.5272 2.420 2.406 2.420 2.379 2.461 1,445,519 2.4108 -1.67%
2011-07-26 0 3.600 3.590 3.600 3.550 3.640 1,240,275 4,460,976 3.5968 2.461 2.454 2.461 2.426 2.488 1,814,617 2.4584 1.41%
2011-07-25 0 3.550 3.520 3.550 3.520 3.620 926,220 3,314,398 3.5784 2.426 2.406 2.426 2.406 2.474 1,355,130 2.4458 -0.84%
2011-07-22 0 3.580 3.580 3.590 3.500 3.620 2,675,013 9,549,723 3.5700 2.447 2.447 2.454 2.392 2.474 3,913,748 2.4400 2.58%
2011-07-21 0 3.490 3.450 3.510 3.350 3.510 2,291,597 7,898,618 3.4468 2.385 2.358 2.399 2.290 2.399 3,352,781 2.3558 2.05%
2011-07-20 0 3.420 3.390 3.420 3.380 3.450 1,724,533 5,874,605 3.4065 2.338 2.317 2.338 2.310 2.358 2,523,123 2.3283 1.79%
2011-07-19 0 3.360 3.360 3.380 3.280 3.450 2,360,220 7,984,899 3.3831 2.297 2.297 2.310 2.242 2.358 3,453,181 2.3123 -0.88%
2011-07-18 0 3.390 3.370 3.400 3.310 3.470 1,284,000 4,346,480 3.3851 2.317 2.303 2.324 2.262 2.372 1,878,590 2.3137 2.73%
2011-07-15 0 3.300 3.290 3.300 3.280 3.330 1,341,817 4,427,608 3.2997 2.256 2.249 2.256 2.242 2.276 1,963,180 2.2553 -0.30%
2011-07-14 0 3.310 3.280 3.310 3.240 3.320 1,459,079 4,776,622 3.2737 2.262 2.242 2.262 2.215 2.269 2,134,744 2.2376 -0.30%
2011-07-13 0 3.320 3.300 3.310 3.220 3.340 1,504,330 4,966,855 3.3017 2.269 2.256 2.262 2.201 2.283 2,200,949 2.2567 3.43%
2011-07-12 0 3.210 3.210 3.230 3.110 3.370 4,106,407 13,211,232 3.2172 2.194 2.194 2.208 2.126 2.303 6,007,986 2.1989 -5.31%
2011-07-11 0 3.390 3.370 3.380 3.360 3.460 1,304,275 4,437,986 3.4026 2.317 2.303 2.310 2.297 2.365 1,908,254 2.3257 -2.02%
2011-07-08 0 3.460 3.450 3.470 3.450 3.550 1,048,220 3,669,096 3.5003 2.365 2.358 2.372 2.358 2.426 1,533,626 2.3924 -0.29%
2011-07-07 0 3.470 3.450 3.470 3.430 3.490 1,069,174 3,696,042 3.4569 2.372 2.358 2.372 2.344 2.385 1,564,283 2.3628 1.46%
2011-07-06 0 3.420 3.410 3.420 3.410 3.600 2,456,000 8,583,540 3.4949 2.338 2.331 2.338 2.331 2.461 3,593,315 2.3888 -1.72%
2011-07-05 0 3.480 3.480 3.490 3.350 3.520 4,858,771 16,870,379 3.4721 2.379 2.379 2.385 2.290 2.406 7,108,752 2.3732 4.19%
2011-07-04 0 3.340 3.330 3.340 3.300 3.380 2,080,826 6,946,521 3.3383 2.283 2.276 2.283 2.256 2.310 3,044,407 2.2817 1.52%
2011-06-30 0 3.290 3.280 3.290 3.230 3.290 2,144,000 7,002,260 3.2660 2.249 2.242 2.249 2.208 2.249 3,136,835 2.2323 1.54%
2011-06-29 0 3.240 3.220 3.240 3.220 3.390 2,228,716 7,272,816 3.2632 2.215 2.201 2.215 2.201 2.317 3,260,781 2.2304 -2.70%
2011-06-28 0 3.330 3.330 3.340 3.280 3.490 4,308,165 14,491,533 3.3637 2.276 2.276 2.283 2.242 2.385 6,303,173 2.2991 3.74%
2011-06-27 0 3.210 3.200 3.220 3.050 3.230 1,886,055 5,974,171 3.1675 2.194 2.187 2.201 2.085 2.208 2,759,442 2.1650 3.22%
2011-06-24 0 3.110 3.090 3.110 2.980 3.190 5,802,000 17,849,000 3.0764 2.126 2.112 2.126 2.037 2.180 8,488,768 2.1027 4.71%
2011-06-23 0 2.970 2.950 2.970 2.850 2.980 2,000,203 5,789,052 2.8942 2.030 2.016 2.030 1.948 2.037 2,926,449 1.9782 1.37%
2011-06-22 0 2.930 2.930 2.950 2.910 3.060 2,694,275 8,034,357 2.9820 2.003 2.003 2.016 1.989 2.091 3,941,929 2.0382 -1.35%
2011-06-21 0 2.970 2.970 2.990 2.950 3.100 1,952,000 5,872,060 3.0082 2.030 2.030 2.044 2.016 2.119 2,855,925 2.0561 -2.62%
2011-06-20 0 3.050 3.020 3.050 3.000 3.340 1,854,847 5,888,622 3.1747 2.085 2.064 2.085 2.050 2.283 2,713,782 2.1699 -2.87%
2011-06-17 0 3.140 3.140 3.160 3.100 3.320 1,188,275 3,818,214 3.2132 2.146 2.146 2.160 2.119 2.269 1,738,537 2.1962 -5.42%
2011-06-16 0 3.320 3.320 3.370 3.320 3.480 1,370,037 4,655,918 3.3984 2.269 2.269 2.303 2.269 2.379 2,004,468 2.3228 -6.21%
2011-06-15 0 3.540 3.510 3.540 3.500 3.560 308,000 1,086,040 3.5261 2.420 2.399 2.420 2.392 2.433 450,627 2.4101 -0.56%
2011-06-14 0 3.560 3.530 3.560 3.430 3.580 893,652 3,146,575 3.5210 2.433 2.413 2.433 2.344 2.447 1,307,481 2.4066 2.30%
2011-06-13 0 3.480 3.480 3.500 3.420 3.520 642,934 2,231,871 3.4714 2.379 2.379 2.392 2.338 2.406 940,661 2.3727 -1.42%
2011-06-10 0 3.530 3.460 3.530 3.450 3.580 698,275 2,443,888 3.4999 2.413 2.365 2.413 2.358 2.447 1,021,629 2.3921 0.57%
2011-06-09 0 3.510 3.510 3.560 3.480 3.600 974,825 3,438,415 3.5272 2.399 2.399 2.433 2.379 2.461 1,426,243 2.4108 -3.84%
2011-06-08 0 3.650 3.600 3.650 3.590 3.660 261,816 948,909 3.6243 2.495 2.461 2.495 2.454 2.502 383,057 2.4772 -0.82%
2011-06-07 0 3.680 3.670 3.680 3.630 3.750 800,000 2,944,100 3.6801 2.515 2.508 2.515 2.481 2.563 1,170,461 2.5153 1.38%
2011-06-03 0 3.630 3.600 3.630 3.570 3.670 688,000 2,490,280 3.6196 2.481 2.461 2.481 2.440 2.508 1,006,596 2.4740 -1.09%
2011-06-02 0 3.670 3.620 3.670 3.510 3.700 812,000 2,933,420 3.6126 2.508 2.474 2.508 2.399 2.529 1,188,018 2.4692 1.38%
2011-06-01 0 3.620 3.620 3.650 3.620 3.750 887,955 3,290,459 3.7057 2.474 2.474 2.495 2.474 2.563 1,299,146 2.5328 -3.98%
2011-05-31 0 3.770 3.750 3.780 3.540 3.800 2,716,400 10,043,364 3.6973 2.577 2.563 2.584 2.420 2.597 3,974,300 2.5271 6.50%
2011-05-30 0 3.540 3.530 3.540 3.400 3.590 334,000 1,184,940 3.5477 2.420 2.413 2.420 2.324 2.454 488,667 2.4248 0.00%
2011-05-27 0 3.540 3.530 3.550 3.500 3.580 510,000 1,803,280 3.5358 2.420 2.413 2.426 2.392 2.447 746,169 2.4167 1.14%
2011-05-26 0 3.500 3.480 3.500 3.450 3.530 652,000 2,276,060 3.4909 2.392 2.379 2.392 2.358 2.413 953,926 2.3860 0.29%
2011-05-25 0 3.490 3.490 3.510 3.450 3.550 436,000 1,527,700 3.5039 2.385 2.385 2.399 2.358 2.426 637,901 2.3949 -1.69%
2011-05-24 0 3.550 3.550 3.580 3.340 3.580 1,564,000 5,477,320 3.5021 2.426 2.426 2.447 2.283 2.447 2,288,251 2.3937 3.80%
2011-05-23 0 3.420 3.410 3.440 3.410 3.510 1,380,000 4,755,040 3.4457 2.338 2.331 2.351 2.331 2.399 2,019,045 2.3551 -3.12%
2011-05-20 0 3.530 3.520 3.550 3.500 3.710 1,942,000 6,913,260 3.5599 2.413 2.406 2.426 2.392 2.536 2,841,294 2.4331 -4.34%
2011-05-19 0 3.690 3.650 3.690 3.550 3.690 1,554,000 5,648,900 3.6351 2.522 2.495 2.522 2.426 2.522 2,273,620 2.4845 3.65%
2011-05-18 0 3.560 3.550 3.560 3.560 3.620 1,038,000 3,722,860 3.5866 2.433 2.426 2.433 2.433 2.474 1,518,673 2.4514 -0.56%
2011-05-17 0 3.580 3.570 3.580 3.510 3.630 1,260,000 4,471,556 3.5489 2.447 2.440 2.447 2.399 2.481 1,843,476 2.4256 -1.38%
2011-05-16 0 3.630 3.620 3.630 3.600 3.690 488,000 1,769,750 3.6265 2.481 2.474 2.481 2.461 2.522 713,981 2.4787 -1.63%
2011-05-13 0 3.690 3.700 3.730 3.680 3.780 532,000 1,970,480 3.7039 2.522 2.529 2.549 2.515 2.584 778,356 2.5316 0.00%
2011-05-12 0 3.690 3.700 3.720 3.690 3.790 816,000 3,034,240 3.7184 2.522 2.529 2.543 2.522 2.590 1,193,870 2.5415 -2.38%
2011-05-11 0 3.780 3.770 3.790 3.680 3.850 2,032,000 7,656,660 3.7680 2.584 2.577 2.590 2.515 2.631 2,972,971 2.5754 2.16%
2011-05-09 0 3.700 3.670 3.700 3.550 3.710 1,700,000 6,194,420 3.6438 2.529 2.508 2.529 2.426 2.536 2,487,229 2.4905 6.32%
2011-05-06 0 3.570 3.570 3.580 3.470 3.580 1,696,000 5,966,900 3.5182 2.379 2.379 2.385 2.312 2.385 2,545,551 2.3441 0.85%
2011-05-05 0 3.540 3.540 3.550 3.480 3.560 1,356,000 4,782,500 3.5269 2.359 2.359 2.365 2.319 2.372 2,035,240 2.3498 0.57%
2011-05-04 0 3.520 3.500 3.520 3.500 3.630 1,916,000 6,775,880 3.5365 2.345 2.332 2.345 2.332 2.419 2,875,752 2.3562 -3.03%
2011-05-03 0 3.630 3.630 3.650 3.630 3.750 816,000 2,995,140 3.6705 2.419 2.419 2.432 2.419 2.498 1,224,746 2.4455 -1.09%
2011-04-29 0 3.670 3.660 3.670 3.630 3.760 1,008,000 3,715,220 3.6857 2.445 2.439 2.445 2.419 2.505 1,512,922 2.4557 1.10%
2011-04-28 0 3.630 3.620 3.630 3.620 3.780 2,924,000 10,698,420 3.6588 2.419 2.412 2.419 2.412 2.518 4,388,673 2.4377 -2.94%
2011-04-27 0 3.740 3.730 3.740 3.720 3.920 2,338,000 8,831,700 3.7775 2.492 2.485 2.492 2.478 2.612 3,509,138 2.5168 -2.35%
2011-04-26 0 3.830 3.830 3.840 3.760 4.000 2,058,000 7,947,380 3.8617 2.552 2.552 2.558 2.505 2.665 3,088,882 2.5729 -2.54%
2011-04-21 0 3.930 3.930 3.940 3.890 3.970 1,554,000 6,114,120 3.9344 2.618 2.618 2.625 2.592 2.645 2,332,421 2.6214 0.51%
2011-04-20 0 3.910 3.910 3.920 3.890 4.100 2,984,000 11,831,180 3.9649 2.605 2.605 2.612 2.592 2.732 4,478,728 2.6416 -2.49%
2011-04-19 0 4.010 3.990 4.010 3.820 4.010 5,440,000 21,406,000 3.9349 2.672 2.658 2.672 2.545 2.672 8,164,974 2.6217 3.08%
2011-04-18 0 3.890 3.880 3.900 3.680 3.960 4,356,000 16,785,420 3.8534 2.592 2.585 2.598 2.452 2.638 6,537,983 2.5674 5.99%
2011-04-15 0 3.670 3.660 3.670 3.640 3.840 2,866,000 10,569,220 3.6878 2.445 2.439 2.445 2.425 2.558 4,301,620 2.4570 -3.93%
2011-04-14 0 3.820 3.800 3.820 3.730 3.870 1,164,000 4,443,100 3.8171 2.545 2.532 2.545 2.485 2.578 1,747,064 2.5432 1.06%
2011-04-13 0 3.780 3.770 3.780 3.690 3.780 870,000 3,249,840 3.7354 2.518 2.512 2.518 2.459 2.518 1,305,795 2.4888 0.27%
2011-04-12 0 3.770 3.760 3.770 3.700 3.780 1,930,000 7,203,660 3.7325 2.512 2.505 2.512 2.465 2.518 2,896,765 2.4868 -1.82%
2011-04-11 0 3.840 3.830 3.840 3.670 3.900 1,422,000 5,450,920 3.8333 2.558 2.552 2.558 2.445 2.598 2,134,300 2.5540 -1.29%
2011-04-08 0 3.890 3.880 3.890 3.750 3.930 3,328,000 12,880,280 3.8703 2.592 2.585 2.592 2.498 2.618 4,995,043 2.5786 1.04%
2011-04-07 0 3.850 3.830 3.850 3.570 3.870 9,624,000 36,185,720 3.7599 2.565 2.552 2.565 2.379 2.578 14,444,799 2.5051 7.54%
2011-04-06 0 3.580 3.570 3.580 3.400 3.580 3,314,000 11,620,020 3.5063 2.385 2.379 2.385 2.265 2.385 4,974,030 2.3361 4.99%
2011-04-04 0 3.410 3.410 3.420 3.370 3.450 1,176,000 4,017,820 3.4165 2.272 2.272 2.279 2.245 2.299 1,765,075 2.2763 0.89%
2011-04-01 0 3.380 3.380 3.390 3.320 3.420 1,774,000 5,980,440 3.3712 2.252 2.252 2.259 2.212 2.279 2,662,622 2.2461 -0.59%
2011-03-31 0 3.400 3.400 3.420 3.370 3.500 2,700,000 9,232,140 3.4193 2.265 2.265 2.279 2.245 2.332 4,052,469 2.2782 0.89%
2011-03-30 0 3.370 3.370 3.380 3.120 3.420 3,898,000 12,815,240 3.2876 2.245 2.245 2.252 2.079 2.279 5,850,564 2.1904 3.69%
2011-03-29 0 3.250 3.250 3.280 3.160 3.300 1,678,000 5,426,240 3.2338 2.165 2.165 2.185 2.105 2.199 2,518,534 2.1545 -1.52%
2011-03-28 0 3.300 3.270 3.310 3.210 3.370 1,100,000 3,643,060 3.3119 2.199 2.179 2.205 2.139 2.245 1,651,006 2.2066 -0.90%
2011-03-25 0 3.330 3.320 3.330 3.200 3.350 1,010,000 3,314,200 3.2814 2.219 2.212 2.219 2.132 2.232 1,515,923 2.1863 0.91%
2011-03-24 0 3.300 3.290 3.300 3.280 3.410 1,176,000 3,923,920 3.3367 2.199 2.192 2.199 2.185 2.272 1,765,075 2.2231 -2.08%
2011-03-23 0 3.370 3.360 3.370 3.330 3.500 3,272,000 11,160,460 3.4109 2.245 2.239 2.245 2.219 2.332 4,910,992 2.2725 1.81%
2011-03-22 0 3.310 3.260 3.310 3.150 3.350 3,836,000 12,559,640 3.2742 2.205 2.172 2.205 2.099 2.232 5,757,507 2.1814 5.08%
2011-03-21 0 3.150 3.150 3.160 2.960 3.180 3,108,000 9,662,300 3.1088 2.099 2.099 2.105 1.972 2.119 4,664,842 2.0713 6.78%
2011-03-18 0 2.950 2.950 2.960 2.870 3.000 1,838,000 5,385,880 2.9303 1.965 1.965 1.972 1.912 1.999 2,758,680 1.9523 4.98%
2011-03-17 0 2.810 2.820 2.830 2.680 2.860 7,052,000 19,559,160 2.7736 1.872 1.879 1.886 1.786 1.906 10,584,447 1.8479 -4.75%
2011-03-16 0 2.950 2.950 2.960 2.860 3.070 2,182,000 6,408,400 2.9369 1.965 1.965 1.972 1.906 2.045 3,274,995 1.9568 -2.96%
2011-03-15 0 3.040 2.980 3.060 2.880 3.170 3,298,000 9,755,480 2.9580 2.025 1.985 2.039 1.919 2.112 4,950,015 1.9708 -3.18%
2011-03-14 0 3.140 3.100 3.130 3.050 3.220 1,714,000 5,362,100 3.1284 2.092 2.065 2.085 2.032 2.145 2,572,567 2.0843 -1.57%
2011-03-11 0 3.190 3.190 3.200 3.160 3.360 2,824,000 9,133,710 3.2343 2.125 2.125 2.132 2.105 2.239 4,238,582 2.1549 -5.62%
2011-03-10 0 3.380 3.380 3.390 3.360 3.440 1,778,000 6,028,500 3.3906 2.252 2.252 2.259 2.239 2.292 2,668,626 2.2590 -1.74%
2011-03-09 0 3.440 3.430 3.440 3.380 3.480 1,528,000 5,231,420 3.4237 2.292 2.285 2.292 2.252 2.319 2,293,397 2.2811 0.58%
2011-03-08 0 3.420 3.410 3.430 3.330 3.450 946,000 3,199,660 3.3823 2.279 2.272 2.285 2.219 2.299 1,419,865 2.2535 3.32%
2011-03-07 0 3.310 3.320 3.360 3.300 3.560 3,154,000 10,733,500 3.4031 2.205 2.212 2.239 2.199 2.372 4,733,884 2.2674 -4.89%
2011-03-04 0 3.480 3.480 3.500 3.330 3.550 5,882,000 20,349,740 3.4597 2.319 2.319 2.332 2.219 2.365 8,828,378 2.3050 5.14%
2011-03-03 0 3.310 3.300 3.330 3.290 3.340 1,280,000 4,241,560 3.3137 2.205 2.199 2.219 2.192 2.225 1,921,170 2.2078 0.61%
2011-03-02 0 3.290 3.280 3.300 3.180 3.310 2,066,000 6,769,620 3.2767 2.192 2.185 2.199 2.119 2.205 3,100,889 2.1831 -1.50%
2011-03-01 0 3.340 3.340 3.350 3.250 3.370 1,466,000 4,841,960 3.3028 2.225 2.225 2.232 2.165 2.245 2,200,340 2.2006 2.77%
2011-02-28 0 3.250 3.230 3.250 3.160 3.260 1,228,000 3,961,640 3.2261 2.165 2.152 2.165 2.105 2.172 1,843,123 2.1494 0.93%
2011-02-25 0 3.220 3.180 3.230 3.150 3.260 1,666,000 5,337,060 3.2035 2.145 2.119 2.152 2.099 2.172 2,500,523 2.1344 1.58%
2011-02-24 0 3.170 3.170 3.180 3.100 3.450 3,054,000 9,916,160 3.2469 2.112 2.112 2.119 2.065 2.299 4,583,792 2.1633 -7.85%
2011-02-23 0 3.440 3.420 3.450 3.380 3.490 976,000 3,356,860 3.4394 2.292 2.279 2.299 2.252 2.325 1,464,892 2.2915 0.58%
2011-02-22 0 3.420 3.410 3.450 3.380 3.630 3,246,000 11,242,000 3.4633 2.279 2.272 2.299 2.252 2.419 4,871,968 2.3075 -6.81%
2011-02-21 0 3.670 3.660 3.670 3.520 3.710 1,116,000 4,064,920 3.6424 2.445 2.439 2.445 2.345 2.472 1,675,020 2.4268 1.94%
2011-02-18 0 3.600 3.580 3.610 3.550 3.640 1,582,000 5,661,900 3.5790 2.399 2.385 2.405 2.365 2.425 2,374,446 2.3845 0.28%
2011-02-17 0 3.590 3.580 3.600 3.450 3.640 1,444,000 5,126,580 3.5503 2.392 2.385 2.399 2.299 2.425 2,167,320 2.3654 -0.55%
2011-02-16 0 3.610 3.600 3.610 3.550 3.650 2,390,000 8,584,420 3.5918 2.405 2.399 2.405 2.365 2.432 3,587,185 2.3931 -1.10%
2011-02-15 0 3.650 3.630 3.670 3.580 3.790 1,468,000 5,401,880 3.6798 2.432 2.419 2.445 2.385 2.525 2,203,342 2.4517 -3.18%
2011-02-14 0 3.770 3.740 3.770 3.750 3.970 1,386,000 5,306,360 3.8285 2.512 2.492 2.512 2.498 2.645 2,080,267 2.5508 -3.58%
2011-02-11 0 3.910 3.910 3.920 3.700 3.930 2,038,000 7,751,160 3.8033 2.605 2.605 2.612 2.465 2.618 3,058,863 2.5340 3.44%
2011-02-10 0 3.780 3.760 3.780 3.770 3.980 3,348,000 12,945,960 3.8668 2.518 2.505 2.518 2.512 2.652 5,025,061 2.5763 -5.74%
2011-02-09 0 4.010 4.000 4.020 3.980 4.170 1,824,000 7,414,080 4.0647 2.672 2.665 2.678 2.652 2.778 2,737,668 2.7082 -3.84%
2011-02-08 0 4.170 4.170 4.180 4.140 4.250 608,000 2,534,920 4.1693 2.778 2.778 2.785 2.758 2.832 912,556 2.7778 -1.42%
2011-02-07 0 4.230 4.230 4.250 4.190 4.250 1,012,000 4,270,620 4.2200 2.818 2.818 2.832 2.792 2.832 1,518,925 2.8116 1.20%
2011-02-02 0 4.180 4.170 4.190 4.130 4.250 600,000 2,514,840 4.1914 2.785 2.778 2.792 2.752 2.832 900,549 2.7926 1.21%
2011-02-01 0 4.130 4.100 4.130 4.040 4.130 502,000 2,052,680 4.0890 2.752 2.732 2.752 2.692 2.752 753,459 2.7243 1.23%
2011-01-31 0 4.080 4.050 4.080 3.960 4.130 832,000 3,377,420 4.0594 2.718 2.698 2.718 2.638 2.752 1,248,761 2.7046 -1.21%
2011-01-28 0 4.130 4.120 4.170 4.120 4.200 520,000 2,161,960 4.1576 2.752 2.745 2.778 2.745 2.798 780,475 2.7701 -1.67%
2011-01-27 0 4.200 4.180 4.200 4.130 4.300 2,658,000 11,274,180 4.2416 2.798 2.785 2.798 2.752 2.865 3,989,430 2.8260 0.24%
2011-01-26 0 4.190 4.160 4.190 3.850 4.300 8,614,000 35,123,800 4.0775 2.792 2.772 2.792 2.565 2.865 12,928,876 2.7167 4.75%
2011-01-25 0 4.000 3.990 4.000 3.960 4.120 1,550,000 6,255,640 4.0359 2.665 2.658 2.665 2.638 2.745 2,326,417 2.6890 -1.96%
2011-01-24 0 4.080 4.060 4.090 4.040 4.220 4,218,000 17,297,220 4.1008 2.718 2.705 2.725 2.692 2.812 6,330,856 2.7322 -3.32%
2011-01-21 0 4.220 4.200 4.220 4.060 4.250 3,358,000 14,081,160 4.1933 2.812 2.798 2.812 2.705 2.832 5,040,070 2.7938 2.18%
2011-01-20 0 4.130 4.120 4.130 3.930 4.200 5,347,000 21,895,570 4.0949 2.752 2.745 2.752 2.618 2.798 8,025,389 2.7283 2.48%
2011-01-19 0 4.030 4.030 4.050 3.970 4.150 4,196,000 16,999,290 4.0513 2.685 2.685 2.698 2.645 2.765 6,297,836 2.6992 0.25%
2011-01-18 0 4.020 4.020 4.050 3.740 4.050 6,945,000 27,484,090 3.9574 2.678 2.678 2.698 2.492 2.698 10,423,850 2.6367 5.24%
2011-01-17 0 3.820 3.810 3.830 3.700 3.840 2,156,000 8,103,100 3.7584 2.545 2.538 2.552 2.465 2.558 3,235,971 2.5041 0.53%
2011-01-14 0 3.800 3.770 3.800 3.740 3.900 4,590,000 17,534,160 3.8201 2.532 2.512 2.532 2.492 2.598 6,889,197 2.5452 -0.52%
2011-01-13 0 3.820 3.820 3.840 3.660 3.870 3,734,000 14,139,020 3.7866 2.545 2.545 2.558 2.439 2.578 5,604,414 2.5228 3.52%
2011-01-12 0 3.690 3.680 3.700 3.650 3.750 3,060,000 11,343,580 3.7071 2.459 2.452 2.465 2.432 2.498 4,592,798 2.4699 0.82%
2011-01-11 0 3.660 3.660 3.670 3.500 3.660 4,272,000 15,260,880 3.5723 2.439 2.439 2.445 2.332 2.439 6,411,906 2.3801 1.10%
2011-01-10 0 3.620 3.610 3.620 3.570 3.670 2,576,000 9,322,260 3.6189 2.412 2.405 2.412 2.379 2.445 3,866,355 2.4111 1.40%
2011-01-07 0 3.570 3.560 3.570 3.550 3.670 1,688,000 6,083,100 3.6037 2.379 2.372 2.379 2.365 2.445 2,533,543 2.4010 -1.65%
2011-01-06 0 3.630 3.630 3.650 3.630 3.730 1,632,000 5,996,680 3.6744 2.419 2.419 2.432 2.419 2.485 2,449,492 2.4481 -2.68%
2011-01-05 0 3.730 3.730 3.740 3.700 3.800 1,970,000 7,387,500 3.7500 2.485 2.485 2.492 2.465 2.532 2,956,801 2.4985 -1.58%
2011-01-04 0 3.790 3.780 3.790 3.680 3.800 3,280,000 12,280,740 3.7441 2.525 2.518 2.525 2.452 2.532 4,922,999 2.4946 1.61%
2011-01-03 0 3.730 3.730 3.740 3.600 3.740 5,286,000 19,435,540 3.6768 2.485 2.485 2.492 2.399 2.492 7,933,833 2.4497 5.37%
2010-12-31 0 3.540 3.520 3.540 3.510 3.560 1,010,000 3,572,100 3.5367 2.359 2.345 2.359 2.339 2.372 1,515,923 2.3564 -0.56%
2010-12-30 0 3.560 3.550 3.560 3.410 3.570 2,488,000 8,702,680 3.4979 2.372 2.365 2.372 2.272 2.379 3,734,275 2.3305 1.14%
2010-12-29 0 3.520 3.510 3.540 3.380 3.520 1,500,000 5,137,680 3.4251 2.345 2.339 2.359 2.252 2.345 2,251,371 2.2820 2.62%
2010-12-28 0 3.430 3.400 3.430 3.400 3.490 1,736,000 5,954,120 3.4298 2.285 2.265 2.285 2.265 2.325 2,605,587 2.2851 -2.00%
2010-12-24 0 3.500 3.470 3.490 3.460 3.570 804,000 2,810,520 3.4957 2.332 2.312 2.325 2.305 2.379 1,206,735 2.3290 0.00%
2010-12-23 0 3.500 3.480 3.500 3.480 3.570 1,492,000 5,228,840 3.5046 2.332 2.319 2.332 2.319 2.379 2,239,364 2.3350 -1.69%
2010-12-22 0 3.560 3.540 3.560 3.470 3.620 2,925,000 10,320,990 3.5285 2.372 2.359 2.372 2.312 2.412 4,390,174 2.3509 -0.28%
2010-12-21 0 3.570 3.580 3.590 3.530 3.790 6,012,000 21,877,880 3.6390 2.379 2.385 2.392 2.352 2.525 9,023,497 2.4245 -3.77%
2010-12-20 0 3.710 3.690 3.710 3.580 3.740 4,272,000 15,596,060 3.6508 2.472 2.459 2.472 2.385 2.492 6,411,906 2.4324 3.06%
2010-12-17 0 3.600 3.620 3.630 3.520 3.710 7,802,853 28,096,160 3.6008 2.399 2.412 2.419 2.345 2.472 11,711,413 2.3990 1.69%
2010-12-16 0 3.540 3.520 3.530 3.520 3.890 6,798,853 25,020,730 3.6801 2.359 2.345 2.352 2.345 2.592 10,204,496 2.4519 -7.09%
2010-12-15 0 3.810 3.800 3.810 3.730 3.940 5,336,000 20,398,540 3.8228 2.538 2.532 2.538 2.485 2.625 8,008,879 2.5470 -1.55%
2010-12-14 0 3.870 3.860 3.880 3.610 3.900 13,175,000 49,841,980 3.7831 2.578 2.572 2.585 2.405 2.598 19,774,546 2.5205 7.20%
2010-12-13 0 3.610 3.590 3.600 3.480 3.710 13,118,000 47,578,380 3.6270 2.405 2.392 2.399 2.319 2.472 19,688,993 2.4165 5.25%
2010-12-10 0 3.430 3.420 3.440 3.350 3.550 12,233,000 42,345,690 3.4616 2.285 2.279 2.292 2.232 2.365 18,360,684 2.3063 1.48%
2010-12-09 0 3.380 3.380 3.390 3.370 3.540 10,906,000 37,381,184 3.4276 2.252 2.252 2.259 2.245 2.359 16,368,971 2.2837 -3.70%
2010-12-08 0 3.510 3.510 3.520 3.320 3.620 42,423,000 147,332,660 3.4729 2.339 2.339 2.345 2.212 2.412 63,673,286 2.3139 14.71%
2010-12-07 0 3.060 3.050 3.070 3.050 3.110 2,302,000 7,076,580 3.0741 2.039 2.032 2.045 2.032 2.072 3,455,105 2.0482 -1.29%
2010-12-06 0 3.100 3.080 3.110 3.000 3.120 8,501,000 26,081,840 3.0681 2.065 2.052 2.072 1.999 2.079 12,759,272 2.0441 2.31%
2010-12-03 0 3.030 3.030 3.050 2.980 3.250 8,399,000 25,768,940 3.0681 2.019 2.019 2.032 1.985 2.165 12,606,179 2.0442 -5.90%
2010-12-02 0 3.220 3.210 3.220 3.180 3.440 93,460,000 287,652,960 3.0778 2.145 2.139 2.145 2.119 2.292 140,275,448 2.0506 -3.01%
2010-12-01 1 - - - - - 0 0 - 2.212 - - - - 0 - 0.00%
2010-11-30 0 3.320 3.320 3.330 3.150 3.320 3,882,000 12,546,500 3.2320 2.212 2.212 2.219 2.099 2.212 5,826,549 2.1533 4.40%
2010-11-29 0 3.180 3.180 3.200 3.160 3.260 910,000 2,905,600 3.1930 2.119 2.119 2.132 2.105 2.172 1,365,832 2.1273 0.32%
2010-11-26 0 3.170 3.160 3.170 3.110 3.260 892,000 2,837,980 3.1816 2.112 2.105 2.112 2.072 2.172 1,338,816 2.1198 -2.46%
2010-11-25 0 3.250 3.250 3.290 3.200 3.410 5,492,000 18,168,780 3.3082 2.165 2.165 2.192 2.132 2.272 8,243,021 2.2041 0.00%
2010-11-24 0 3.250 3.240 3.250 3.220 3.310 1,906,000 6,246,720 3.2774 2.165 2.159 2.165 2.145 2.205 2,860,743 2.1836 1.25%
2010-11-23 0 3.210 3.210 3.220 3.190 3.400 5,861,000 19,350,360 3.3015 2.139 2.139 2.145 2.125 2.265 8,796,859 2.1997 -2.13%
2010-11-22 0 3.280 3.270 3.290 3.050 3.350 7,410,000 24,262,280 3.2743 2.185 2.179 2.192 2.032 2.232 11,121,775 2.1815 7.19%
2010-11-19 0 3.060 3.060 3.070 2.990 3.110 731,000 2,229,700 3.0502 2.039 2.039 2.045 1.992 2.072 1,097,168 2.0322 -0.65%
2010-11-18 0 3.080 3.050 3.080 2.850 3.080 742,000 2,227,460 3.0020 2.052 2.032 2.052 1.899 2.052 1,113,678 2.0001 5.48%
2010-11-17 0 2.920 2.850 2.920 2.860 3.000 452,000 1,319,940 2.9202 1.945 1.899 1.945 1.906 1.999 678,413 1.9456 -3.95%
2010-11-16 0 3.040 2.970 3.050 2.960 3.100 422,000 1,272,240 3.0148 2.025 1.979 2.032 1.972 2.065 633,386 2.0086 -0.33%
2010-11-15 0 3.050 3.050 3.070 3.000 3.080 424,000 1,283,160 3.0263 2.032 2.032 2.045 1.999 2.052 636,388 2.0163 -0.65%
2010-11-12 0 3.070 3.060 3.080 3.000 3.160 1,490,000 4,569,700 3.0669 2.045 2.039 2.052 1.999 2.105 2,236,362 2.0434 -1.60%
2010-11-11 0 3.120 3.110 3.120 3.050 3.190 1,955,000 6,127,100 3.1341 2.079 2.072 2.079 2.032 2.125 2,934,287 2.0881 2.30%
2010-11-10 0 3.050 3.050 3.060 3.030 3.240 3,318,000 10,313,780 3.1084 2.032 2.032 2.039 2.019 2.159 4,980,034 2.0710 -1.93%
2010-11-09 0 3.110 3.090 3.100 2.840 3.220 15,938,000 48,972,060 3.0727 2.072 2.059 2.065 1.892 2.145 23,921,572 2.0472 9.51%
2010-11-08 0 2.840 2.840 2.850 2.830 2.910 924,000 2,635,020 2.8518 1.892 1.892 1.899 1.886 1.939 1,386,845 1.9000 -2.41%
2010-11-05 0 2.910 2.910 2.920 2.820 2.930 3,454,000 9,934,840 2.8763 1.939 1.939 1.945 1.879 1.952 5,184,158 1.9164 2.46%
2010-11-04 0 2.840 2.820 2.860 2.780 2.860 1,383,780 3,898,177 2.8170 1.892 1.879 1.906 1.852 1.906 2,076,935 1.8769 0.00%
2010-11-03 0 2.840 2.740 2.840 2.750 2.840 1,493,520 4,168,945 2.7914 1.892 1.826 1.892 1.832 1.892 2,241,645 1.8598 3.27%
2010-11-02 0 2.750 2.730 2.780 2.710 2.800 5,777,700 15,879,973 2.7485 1.832 1.819 1.852 1.806 1.866 8,671,832 1.8312 -1.79%
2010-11-01 0 2.800 2.780 2.800 2.780 2.850 460,000 1,295,960 2.8173 1.866 1.852 1.866 1.852 1.899 690,421 1.8771 -1.06%
2010-10-29 0 2.830 2.820 2.830 2.800 2.830 360,000 1,016,600 2.8239 1.886 1.879 1.886 1.866 1.886 540,329 1.8814 4.04%
2010-10-28 0 2.720 2.720 2.760 2.720 2.820 388,000 1,075,700 2.7724 1.812 1.812 1.839 1.812 1.879 582,355 1.8472 -2.86%
2010-10-27 0 2.800 2.800 2.830 2.790 2.890 1,332,000 3,767,080 2.8281 1.866 1.866 1.886 1.859 1.925 1,999,218 1.8843 -2.44%
2010-10-26 0 2.870 2.870 2.890 2.860 2.950 2,638,000 7,654,920 2.9018 1.912 1.912 1.925 1.906 1.965 3,959,412 1.9333 0.00%
2010-10-25 0 2.870 2.830 2.870 2.830 2.970 818,000 2,338,560 2.8589 1.912 1.886 1.912 1.886 1.979 1,227,748 1.9048 2.14%
2010-10-22 0 2.810 2.810 2.820 2.770 2.820 1,012,000 2,831,780 2.7982 1.872 1.872 1.879 1.846 1.879 1,518,925 1.8643 0.00%
2010-10-21 0 2.810 2.790 2.820 2.720 2.890 2,220,000 6,246,780 2.8139 1.872 1.859 1.879 1.812 1.925 3,332,030 1.8748 -2.43%
2010-10-20 0 2.880 2.820 2.890 2.830 2.910 3,618,000 10,380,060 2.8690 1.919 1.879 1.925 1.886 1.939 5,430,308 1.9115 0.70%
2010-10-19 0 2.860 2.860 2.900 2.830 2.930 2,764,000 7,957,040 2.8788 1.906 1.906 1.932 1.886 1.952 4,148,527 1.9180 0.35%
2010-10-18 0 2.850 2.850 2.870 2.850 2.940 2,892,000 8,409,080 2.9077 1.899 1.899 1.912 1.899 1.959 4,340,644 1.9373 -2.73%
2010-10-15 0 2.930 2.920 2.930 2.920 2.970 1,434,000 4,215,980 2.9400 1.952 1.945 1.952 1.945 1.979 2,152,311 1.9588 0.69%
2010-10-14 0 2.910 2.910 2.950 2.900 3.150 1,992,000 5,920,900 2.9723 1.939 1.939 1.965 1.932 2.099 2,989,821 1.9804 0.69%
2010-10-13 0 2.890 2.880 2.900 2.870 2.920 1,380,000 3,991,140 2.8921 1.925 1.919 1.932 1.912 1.945 2,071,262 1.9269 -0.34%
2010-10-12 0 2.900 2.850 2.900 2.830 2.900 1,452,000 4,171,620 2.8730 1.932 1.899 1.932 1.886 1.932 2,179,328 1.9142 0.00%
2010-10-11 0 2.900 2.900 2.910 2.830 2.900 2,510,000 7,169,520 2.8564 1.932 1.932 1.939 1.886 1.932 3,767,295 1.9031 0.00%
2010-10-08 0 2.900 2.890 2.900 2.860 2.910 1,786,000 5,173,900 2.8969 1.932 1.925 1.932 1.906 1.939 2,680,633 1.9301 -0.34%
2010-10-07 0 2.910 2.910 2.920 2.820 2.950 2,680,000 7,762,600 2.8965 1.939 1.939 1.945 1.879 1.965 4,022,450 1.9298 2.11%
2010-10-06 0 2.850 2.840 2.900 2.850 2.970 1,590,000 4,673,840 2.9395 1.899 1.892 1.932 1.899 1.979 2,386,454 1.9585 -3.39%
2010-10-05 0 2.950 2.950 2.960 2.930 2.990 1,660,000 4,896,200 2.9495 1.965 1.965 1.972 1.952 1.992 2,491,518 1.9651 -0.34%
2010-10-04 0 2.960 2.950 2.960 2.930 3.050 9,130,000 27,008,920 2.9583 1.972 1.965 1.972 1.952 2.032 13,703,347 1.9710 4.59%
2010-09-30 0 2.830 2.820 2.840 2.600 2.850 3,583,000 9,966,660 2.7817 1.886 1.879 1.892 1.732 1.899 5,377,776 1.8533 8.85%
2010-09-29 0 2.600 2.600 2.630 2.550 2.650 2,578,000 6,671,120 2.5877 1.732 1.732 1.752 1.699 1.766 3,869,357 1.7241 -0.76%
2010-09-28 0 2.620 2.550 2.620 2.550 2.720 584,000 1,542,820 2.6418 1.746 1.699 1.746 1.699 1.812 876,534 1.7601 -2.24%
2010-09-27 0 2.680 2.680 2.690 2.500 2.700 2,383,000 6,320,360 2.6523 1.786 1.786 1.792 1.666 1.799 3,576,679 1.7671 7.20%
2010-09-24 0 2.500 2.500 2.550 2.490 2.520 636,000 1,590,820 2.5013 1.666 1.666 1.699 1.659 1.679 954,581 1.6665 -2.34%
2010-09-22 0 2.560 2.550 2.570 2.500 2.580 924,000 2,352,400 2.5459 1.706 1.699 1.712 1.666 1.719 1,386,845 1.6962 4.75%
2010-09-21 0 2.460 2.410 2.460 2.400 2.460 1,260,000 3,049,060 2.4199 1.628 1.595 1.628 1.589 1.628 1,903,533 1.6018 0.00%
2010-09-20 0 2.460 2.460 2.500 2.450 2.540 1,007,000 2,506,780 2.4894 1.628 1.628 1.655 1.622 1.681 1,521,315 1.6478 -4.65%
2010-09-17 0 2.580 2.540 2.590 2.500 2.650 3,609,000 9,148,900 2.5350 1.708 1.681 1.714 1.655 1.754 5,452,261 1.6780 -2.64%
2010-09-16 0 2.650 2.600 2.650 2.220 2.650 11,815,097 29,055,875 2.4592 1.754 1.721 1.754 1.469 1.754 17,849,542 1.6278 20.45%
2010-09-15 0 2.200 2.180 2.230 1.980 2.240 3,960,000 8,359,600 2.1110 1.456 1.443 1.476 1.311 1.483 5,982,531 1.3973 6.80%
2010-09-14 0 2.060 2.010 2.060 1.860 2.080 1,536,000 3,050,860 1.9862 1.364 1.330 1.364 1.231 1.377 2,320,497 1.3147 8.99%
2010-09-13 0 1.890 1.850 1.890 1.770 1.900 404,000 754,160 1.8667 1.251 1.225 1.251 1.172 1.258 610,339 1.2356 5.00%
2010-09-10 0 1.800 1.800 1.820 1.800 1.840 296,000 537,400 1.8155 1.191 1.191 1.205 1.191 1.218 447,179 1.2018 -0.55%
2010-09-09 0 1.810 1.800 1.820 1.790 1.830 974,000 1,767,540 1.8147 1.198 1.191 1.205 1.185 1.211 1,471,461 1.2012 0.00%
2010-09-08 0 1.810 1.800 1.840 1.810 1.810 48,000 86,880 1.8100 1.198 1.191 1.218 1.198 1.198 72,516 1.1981 -1.09%
2010-09-07 0 1.830 1.830 1.850 1.820 1.860 392,000 720,900 1.8390 1.211 1.211 1.225 1.205 1.231 592,210 1.2173 -1.61%
2010-09-06 0 1.860 1.850 1.860 1.820 1.870 768,000 1,423,260 1.8532 1.231 1.225 1.231 1.205 1.238 1,160,248 1.2267 2.20%
2010-09-03 0 1.820 1.810 1.820 1.780 1.840 590,000 1,069,760 1.8132 1.205 1.198 1.205 1.178 1.218 891,337 1.2002 0.00%
2010-09-02 0 1.820 1.810 1.820 1.820 1.880 388,000 712,880 1.8373 1.205 1.198 1.205 1.205 1.244 586,167 1.2162 -1.09%
2010-09-01 0 1.840 1.810 1.840 1.760 1.870 1,284,000 2,315,520 1.8034 1.218 1.198 1.218 1.165 1.238 1,939,790 1.1937 2.79%
2010-08-31 0 1.790 1.770 1.790 1.680 1.830 638,000 1,117,860 1.7521 1.185 1.172 1.185 1.112 1.211 963,852 1.1598 -2.19%
2010-08-30 0 1.830 1.810 1.840 1.820 1.880 692,000 1,274,940 1.8424 1.211 1.198 1.218 1.205 1.244 1,045,432 1.2195 -0.54%
2010-08-27 0 1.840 1.820 1.840 1.820 1.900 1,202,000 2,211,740 1.8400 1.218 1.205 1.218 1.205 1.258 1,815,910 1.2180 -3.16%
2010-08-26 0 1.900 1.870 1.900 1.850 1.960 926,000 1,755,580 1.8959 1.258 1.238 1.258 1.225 1.297 1,398,945 1.2549 1.06%
2010-08-25 0 1.880 1.880 1.900 1.860 1.990 1,108,000 2,130,560 1.9229 1.244 1.244 1.258 1.231 1.317 1,673,900 1.2728 -5.05%
2010-08-24 0 1.980 1.960 1.980 1.950 2.010 1,140,000 2,261,180 1.9835 1.311 1.297 1.311 1.291 1.330 1,722,244 1.3129 -4.35%
2010-08-23 0 2.070 2.020 2.070 1.930 2.090 1,732,000 3,484,940 2.0121 1.370 1.337 1.370 1.278 1.383 2,616,602 1.3319 6.15%
2010-08-20 0 1.950 1.940 1.950 1.890 2.000 2,512,000 4,873,860 1.9402 1.291 1.284 1.291 1.251 1.324 3,794,979 1.2843 -2.50%
2010-08-19 0 2.000 1.990 2.000 1.970 2.080 692,000 1,387,860 2.0056 1.324 1.317 1.324 1.304 1.377 1,045,432 1.3275 -3.38%
2010-08-18 0 2.070 2.070 2.080 2.050 2.150 1,152,000 2,399,500 2.0829 1.370 1.370 1.377 1.357 1.423 1,740,373 1.3787 -3.72%
2010-08-17 0 2.150 2.100 2.150 1.930 2.300 9,854,000 20,209,860 2.0509 1.423 1.390 1.423 1.278 1.522 14,886,834 1.3576 -9.66%
2010-08-16 0 2.380 2.370 2.400 2.390 2.450 952,000 2,296,340 2.4121 1.575 1.569 1.589 1.582 1.622 1,438,225 1.5966 0.00%
2010-08-13 0 2.380 2.370 2.400 2.370 2.440 988,000 2,381,800 2.4107 1.575 1.569 1.589 1.569 1.615 1,492,611 1.5957 -2.46%
2010-08-12 0 2.440 2.430 2.440 2.420 2.470 1,024,000 2,499,200 2.4406 1.615 1.608 1.615 1.602 1.635 1,546,998 1.6155 -2.01%
2010-08-11 0 2.490 2.480 2.500 2.410 2.500 1,822,000 4,513,220 2.4771 1.648 1.642 1.655 1.595 1.655 2,752,569 1.6396 1.63%
2010-08-10 0 2.450 2.450 2.470 2.360 2.460 1,782,000 4,316,080 2.4220 1.622 1.622 1.635 1.562 1.628 2,692,139 1.6032 1.66%
2010-08-09 0 2.410 2.400 2.420 2.320 2.430 1,642,000 3,914,500 2.3840 1.595 1.589 1.602 1.536 1.608 2,480,635 1.5780 3.88%
2010-08-06 0 2.320 2.320 2.330 2.320 2.400 1,584,787 3,711,657 2.3421 1.536 1.536 1.542 1.536 1.589 2,394,201 1.5503 -1.28%
2010-08-05 0 2.350 2.340 2.360 2.290 2.360 1,690,000 3,928,720 2.3247 1.556 1.549 1.562 1.516 1.562 2,553,151 1.5388 4.44%
2010-08-04 0 2.250 2.240 2.250 2.200 2.260 1,620,000 3,611,820 2.2295 1.489 1.483 1.489 1.456 1.496 2,447,399 1.4758 3.69%
2010-08-03 0 2.170 2.160 2.180 2.160 2.240 1,238,000 2,709,480 2.1886 1.436 1.430 1.443 1.430 1.483 1,870,296 1.4487 0.93%
2010-08-02 0 2.150 2.140 2.150 2.140 2.180 624,000 1,341,600 2.1500 1.423 1.417 1.423 1.417 1.443 942,702 1.4231 -0.46%
2010-07-30 0 2.160 2.160 2.200 2.160 2.200 282,000 613,620 2.1760 1.430 1.430 1.456 1.430 1.456 426,029 1.4403 0.00%
2010-07-29 0 2.160 2.130 2.180 2.160 2.250 142,000 311,760 2.1955 1.430 1.410 1.443 1.430 1.489 214,525 1.4533 -3.14%
2010-07-28 0 2.230 2.230 2.240 2.220 2.240 636,000 1,417,980 2.2295 1.476 1.476 1.483 1.469 1.483 960,831 1.4758 1.36%
2010-07-27 0 2.200 2.200 2.240 2.200 2.240 346,000 762,560 2.2039 1.456 1.456 1.483 1.456 1.483 522,716 1.4588 0.46%
2010-07-26 0 2.190 2.180 2.250 2.190 2.230 254,000 561,100 2.2091 1.450 1.443 1.489 1.450 1.476 383,728 1.4622 -0.90%
2010-07-23 0 2.210 2.210 2.230 2.210 2.260 1,230,000 2,763,120 2.2464 1.463 1.463 1.476 1.463 1.496 1,858,210 1.4870 -2.21%
2010-07-22 0 2.260 2.260 2.280 2.080 2.320 1,572,000 3,497,280 2.2247 1.496 1.496 1.509 1.377 1.536 2,374,884 1.4726 6.60%
2010-07-21 0 2.120 2.090 2.120 2.120 2.120 40,000 84,800 2.1200 1.403 1.383 1.403 1.403 1.403 60,430 1.4033 1.92%
2010-07-20 0 2.080 2.080 2.140 2.070 2.100 122,000 255,200 2.0918 1.377 1.377 1.417 1.370 1.390 184,310 1.3846 -0.95%
2010-07-19 0 2.100 2.050 2.100 2.100 2.100 20,000 42,000 2.1000 1.390 1.357 1.390 1.390 1.390 30,215 1.3900 0.00%
2010-07-16 0 2.100 2.080 2.100 2.100 2.110 190,000 399,220 2.1012 1.390 1.377 1.390 1.390 1.397 287,041 1.3908 -0.47%
2010-07-15 0 2.110 2.110 2.140 2.100 2.150 318,000 668,280 2.1015 1.397 1.397 1.417 1.390 1.423 480,415 1.3910 0.48%
2010-07-14 0 2.100 2.100 2.130 2.060 2.100 114,000 239,240 2.0986 1.390 1.390 1.410 1.364 1.390 172,224 1.3891 0.00%
2010-07-13 0 2.100 2.060 2.100 2.060 2.100 176,000 368,000 2.0909 1.390 1.364 1.390 1.364 1.390 265,890 1.3840 -0.94%
2010-07-12 0 2.120 2.120 2.180 2.100 2.250 486,000 1,047,080 2.1545 1.403 1.403 1.443 1.390 1.489 734,220 1.4261 0.00%
2010-07-09 0 2.120 2.100 2.130 2.060 2.120 520,000 1,090,080 2.0963 1.403 1.390 1.410 1.364 1.403 785,585 1.3876 5.47%
2010-07-08 0 2.010 2.000 2.070 2.010 2.100 84,000 169,660 2.0198 1.330 1.324 1.370 1.330 1.390 126,902 1.3369 -1.95%
2010-07-07 0 2.050 2.050 2.080 2.050 2.100 218,000 450,440 2.0662 1.357 1.357 1.377 1.357 1.390 329,341 1.3677 -2.38%
2010-07-06 0 2.100 2.100 2.150 2.010 2.150 306,000 642,720 2.1004 1.390 1.390 1.423 1.330 1.423 462,287 1.3903 4.48%
2010-07-05 0 2.010 2.010 2.040 2.000 2.150 684,000 1,395,520 2.0402 1.330 1.330 1.350 1.324 1.423 1,033,346 1.3505 -5.63%
2010-07-02 0 2.130 2.100 2.150 2.080 2.200 330,000 699,040 2.1183 1.410 1.390 1.423 1.377 1.456 498,544 1.4022 -4.05%
2010-06-30 0 2.220 2.180 2.240 2.160 2.300 98,000 216,340 2.2076 1.469 1.443 1.483 1.430 1.522 148,053 1.4612 1.83%
2010-06-29 0 2.180 2.180 2.200 2.180 2.210 64,000 140,260 2.1916 1.443 1.443 1.456 1.443 1.463 96,687 1.4507 -2.24%
2010-06-28 0 2.230 2.210 2.230 2.240 2.240 6,000 13,440 2.2400 1.476 1.463 1.476 1.483 1.483 9,064 1.4827 -0.45%
2010-06-25 0 2.240 2.230 2.240 2.220 2.300 46,000 103,480 2.2496 1.483 1.476 1.483 1.469 1.522 69,494 1.4890 -2.61%
2010-06-24 0 2.300 2.260 2.300 2.180 2.330 810,000 1,845,360 2.2782 1.522 1.496 1.522 1.443 1.542 1,223,700 1.5080 2.22%
2010-06-23 0 2.250 2.230 2.250 2.180 2.280 132,000 293,560 2.2239 1.489 1.476 1.489 1.443 1.509 199,418 1.4721 1.35%
2010-06-22 0 2.220 2.180 2.220 2.220 2.290 52,000 117,980 2.2688 1.469 1.443 1.469 1.469 1.516 78,558 1.5018 -2.20%
2010-06-21 0 2.270 2.250 2.270 2.160 2.270 310,000 693,040 2.2356 1.503 1.489 1.503 1.430 1.503 468,329 1.4798 2.71%
2010-06-18 0 2.210 2.210 2.250 2.210 2.250 196,000 437,400 2.2316 1.463 1.463 1.489 1.463 1.489 296,105 1.4772 -2.21%
2010-06-17 0 2.260 2.260 2.290 2.220 2.260 120,000 269,440 2.2453 1.496 1.496 1.516 1.469 1.496 181,289 1.4862 -1.31%
2010-06-15 0 2.290 2.220 2.290 - - 0 0 - 1.516 1.469 1.516 - - 0 - 0.00%
2010-06-14 0 2.290 2.230 2.310 2.190 2.330 368,000 821,040 2.2311 1.516 1.476 1.529 1.450 1.542 555,952 1.4768 4.57%
2010-06-11 0 2.190 2.190 2.250 2.190 2.280 572,000 1,283,760 2.2443 1.450 1.450 1.489 1.450 1.509 864,143 1.4856 -2.67%
2010-06-10 0 2.250 2.180 2.250 2.180 2.250 304,000 672,140 2.2110 1.489 1.443 1.489 1.443 1.489 459,265 1.4635 1.35%
2010-06-09 0 2.220 2.210 2.220 2.160 2.220 156,000 344,920 2.2110 1.469 1.463 1.469 1.430 1.469 235,675 1.4635 0.00%
2010-06-08 0 2.220 2.220 2.240 2.150 2.180 8,000 17,320 2.1650 1.469 1.469 1.483 1.423 1.443 12,086 1.4331 -1.33%
2010-06-07 0 2.250 2.250 2.300 2.170 2.300 104,000 229,700 2.2087 1.489 1.489 1.522 1.436 1.522 157,117 1.4620 -2.17%
2010-06-04 0 2.300 2.290 2.350 2.300 2.370 6,000 13,940 2.3233 1.522 1.516 1.556 1.522 1.569 9,064 1.5379 0.88%
2010-06-03 0 2.280 2.230 2.300 2.220 2.320 56,000 126,380 2.2568 1.509 1.476 1.522 1.469 1.536 84,601 1.4938 -1.72%
2010-06-02 0 2.320 2.310 2.330 2.310 2.350 588,000 1,372,860 2.3348 1.536 1.529 1.542 1.529 1.556 888,315 1.5455 1.75%
2010-06-01 0 2.280 2.280 2.290 2.280 2.340 640,000 1,469,860 2.2967 1.509 1.509 1.516 1.509 1.549 966,874 1.5202 -1.72%
2010-05-31 0 2.320 2.280 2.320 2.320 2.320 16,000 37,220 2.3263 1.536 1.509 1.536 1.536 1.536 24,172 1.5398 2.20%
2010-05-28 0 2.270 2.240 2.280 2.230 2.360 456,000 1,060,260 2.3251 1.503 1.483 1.509 1.476 1.562 688,898 1.5391 2.25%
2010-05-27 0 2.220 2.130 2.220 2.200 2.220 128,000 283,020 2.2111 1.469 1.410 1.469 1.456 1.469 193,375 1.4636 0.91%
2010-05-26 0 2.200 2.170 2.240 2.150 2.270 338,000 752,920 2.2276 1.456 1.436 1.483 1.423 1.503 510,630 1.4745 1.38%
2010-05-25 0 2.170 2.170 2.180 2.150 2.290 376,000 835,060 2.2209 1.436 1.436 1.443 1.423 1.516 568,038 1.4701 -3.56%
2010-05-24 0 2.250 2.240 2.250 2.180 2.310 664,000 1,476,860 2.2242 1.489 1.483 1.489 1.443 1.529 1,003,132 1.4722 -0.44%
2010-05-20 0 2.260 2.230 2.260 2.060 2.410 3,072,000 6,789,740 2.2102 1.496 1.476 1.496 1.364 1.595 4,640,994 1.4630 -1.95%
2010-05-19 0 2.390 2.320 2.390 2.400 2.510 848,000 2,076,400 2.4486 1.526 1.481 1.526 1.532 1.602 1,328,350 1.5631 -4.02%
2010-05-18 0 2.490 2.450 2.490 2.410 2.600 1,090,000 2,696,240 2.4736 1.590 1.564 1.590 1.539 1.660 1,707,431 1.5791 0.40%
2010-05-17 0 2.480 2.490 2.500 2.230 2.550 1,456,000 3,464,920 2.3798 1.583 1.590 1.596 1.424 1.628 2,280,752 1.5192 2.06%
2010-05-14 0 2.430 2.430 2.470 2.400 2.610 1,271,000 3,227,890 2.5396 1.551 1.551 1.577 1.532 1.666 1,990,959 1.6213 -6.18%
2010-05-13 0 2.590 2.570 2.590 2.480 2.670 2,150,000 5,516,760 2.5659 1.653 1.641 1.653 1.583 1.704 3,367,869 1.6381 1.57%
2010-05-12 0 2.550 2.510 2.550 2.330 2.550 3,461,000 8,441,800 2.4391 1.628 1.602 1.628 1.487 1.628 5,421,486 1.5571 10.39%
2010-05-11 0 2.310 2.250 2.310 2.150 2.330 1,400,000 3,189,340 2.2781 1.475 1.436 1.475 1.373 1.487 2,193,031 1.4543 6.45%
2010-05-10 0 2.170 2.170 2.210 2.160 2.190 204,000 442,800 2.1706 1.385 1.385 1.411 1.379 1.398 319,556 1.3857 0.00%
2010-05-07 0 2.170 2.160 2.180 2.140 2.170 470,000 1,010,820 2.1507 1.385 1.379 1.392 1.366 1.385 736,232 1.3730 0.93%
2010-05-06 0 2.150 2.130 2.190 2.090 2.200 348,000 754,880 2.1692 1.373 1.360 1.398 1.334 1.404 545,125 1.3848 -0.92%
2010-05-05 0 2.170 2.160 2.190 2.150 2.200 700,000 1,522,340 2.1748 1.385 1.379 1.398 1.373 1.404 1,096,516 1.3883 -3.56%
2010-05-04 0 2.250 2.230 2.250 2.200 2.250 464,000 1,036,260 2.2333 1.436 1.424 1.436 1.404 1.436 726,833 1.4257 2.27%
2010-05-03 0 2.200 2.170 2.220 2.200 2.200 396,000 871,200 2.2000 1.404 1.385 1.417 1.404 1.404 620,315 1.4044 0.00%
2010-04-30 0 2.200 2.200 2.230 2.150 2.210 186,000 408,520 2.1963 1.404 1.404 1.424 1.373 1.411 291,360 1.4021 2.33%
2010-04-29 0 2.150 2.150 2.240 2.150 2.260 394,632 871,845 2.2093 1.373 1.373 1.430 1.373 1.443 618,172 1.4104 -4.87%
2010-04-28 0 2.260 2.260 2.280 2.040 2.320 1,480,000 3,262,680 2.2045 1.443 1.443 1.456 1.302 1.481 2,318,347 1.4073 5.12%
2010-04-27 0 2.150 2.140 2.170 2.080 2.200 1,025,000 2,182,400 2.1292 1.373 1.366 1.385 1.328 1.404 1,605,612 1.3592 -2.27%
2010-04-26 0 2.200 2.200 2.230 2.120 2.550 5,481,000 12,429,920 2.2678 1.404 1.404 1.424 1.353 1.628 8,585,717 1.4477 17.02%
2010-04-23 0 1.880 1.830 1.880 1.830 1.900 178,000 330,740 1.8581 1.200 1.168 1.200 1.168 1.213 278,828 1.1862 1.08%
2010-04-22 0 1.860 1.810 1.880 1.860 1.860 8,000 14,880 1.8600 1.187 1.155 1.200 1.187 1.187 12,532 1.1874 0.00%
2010-04-21 0 1.860 1.860 1.900 1.840 1.900 462,000 862,940 1.8678 1.187 1.187 1.213 1.175 1.213 723,700 1.1924 0.00%
2010-04-20 0 1.860 1.860 1.870 1.800 1.880 306,000 568,260 1.8571 1.187 1.187 1.194 1.149 1.200 479,334 1.1855 3.33%
2010-04-19 0 1.800 1.800 1.830 1.700 1.800 463,000 820,230 1.7716 1.149 1.149 1.168 1.085 1.149 725,267 1.1309 1.12%
2010-04-16 0 1.780 1.770 1.800 1.780 1.800 269,000 483,060 1.7958 1.136 1.130 1.149 1.136 1.149 421,375 1.1464 -3.78%
2010-04-15 0 1.850 1.830 1.860 1.800 1.850 930,000 1,705,200 1.8335 1.181 1.168 1.187 1.149 1.181 1,456,799 1.1705 3.93%
2010-04-14 0 1.780 1.740 1.780 1.690 1.780 1,114,000 1,924,880 1.7279 1.136 1.111 1.136 1.079 1.136 1,745,026 1.1031 6.59%
2010-04-13 0 1.670 1.660 1.680 1.620 1.690 308,000 509,340 1.6537 1.066 1.060 1.072 1.034 1.079 482,467 1.0557 1.21%
2010-04-12 0 1.650 1.620 1.680 1.600 1.650 900,000 1,456,240 1.6180 1.053 1.034 1.072 1.021 1.053 1,409,806 1.0329 3.12%
2010-04-09 0 1.600 1.560 1.600 1.560 1.610 196,000 314,940 1.6068 1.021 0.996 1.021 0.996 1.028 307,024 1.0258 0.00%
2010-04-08 0 1.600 1.600 1.640 1.550 1.600 382,439 607,187 1.5877 1.021 1.021 1.047 0.989 1.021 599,072 1.0135 0.00%
2010-04-07 0 1.600 1.550 1.600 1.520 1.600 347,000 535,260 1.5425 1.021 0.989 1.021 0.970 1.021 543,558 0.9847 3.23%
2010-04-01 0 1.550 1.500 1.550 1.500 1.550 50,000 76,500 1.5300 0.989 0.958 0.989 0.958 0.989 78,323 0.9767 3.33%
2010-03-31 0 1.500 1.500 1.530 1.500 1.530 200,000 305,240 1.5262 0.958 0.958 0.977 0.958 0.977 313,290 0.9743 0.67%
2010-03-30 0 1.490 1.460 1.520 1.490 1.490 100,000 149,000 1.4900 0.951 0.932 0.970 0.951 0.951 156,645 0.9512 0.00%
2010-03-29 0 1.490 1.450 1.520 1.400 1.500 70,000 104,600 1.4943 0.951 0.926 0.970 0.894 0.958 109,652 0.9539 -1.97%
2010-03-26 0 1.520 1.480 1.520 1.480 1.520 40,000 59,600 1.4900 0.970 0.945 0.970 0.945 0.970 62,658 0.9512 0.66%
2010-03-25 0 1.510 1.490 1.510 1.480 1.510 118,000 176,920 1.4993 0.964 0.951 0.964 0.945 0.964 184,841 0.9571 -0.66%
2010-03-24 0 1.520 1.520 1.540 1.520 1.520 66,000 100,320 1.5200 0.970 0.970 0.983 0.970 0.970 103,386 0.9703 -1.94%
2010-03-23 0 1.550 1.500 1.600 - - 0 0 - 0.989 0.958 1.021 - - 0 - 0.00%
2010-03-22 0 1.550 1.550 1.600 - - 0 0 - 0.989 0.989 1.021 - - 0 - 0.00%
2010-03-19 0 1.550 1.550 1.600 1.550 1.600 892,000 1,412,200 1.5832 0.989 0.989 1.021 0.989 1.021 1,397,274 1.0107 -1.27%
2010-03-18 0 1.570 1.520 1.570 1.570 1.600 50,000 79,300 1.5860 1.002 0.970 1.002 1.002 1.021 78,323 1.0125 0.64%
2010-03-17 0 1.560 1.520 1.560 1.550 1.600 308,000 482,240 1.5657 0.996 0.970 0.996 0.989 1.021 482,467 0.9995 -2.50%
2010-03-16 0 1.600 1.550 1.600 - - 0 0 - 1.021 0.989 1.021 - - 0 - 0.00%
2010-03-15 0 1.600 1.550 1.620 1.550 1.600 528,000 838,100 1.5873 1.021 0.989 1.034 0.989 1.021 827,086 1.0133 3.23%
2010-03-12 0 1.550 1.500 1.550 1.500 1.550 122,000 183,500 1.5041 0.989 0.958 0.989 0.958 0.989 191,107 0.9602 3.33%
2010-03-11 0 1.500 1.500 1.550 1.500 1.550 124,000 188,200 1.5177 0.958 0.958 0.989 0.958 0.989 194,240 0.9689 -3.23%
2010-03-10 0 1.550 1.500 1.570 1.520 1.550 160,000 245,100 1.5319 0.989 0.958 1.002 0.970 0.989 250,632 0.9779 1.97%
2010-03-09 0 1.520 1.520 1.540 1.520 1.550 98,000 150,320 1.5339 0.970 0.970 0.983 0.970 0.989 153,512 0.9792 1.33%
2010-03-08 0 1.500 1.490 1.590 1.480 1.520 632,000 946,040 1.4969 0.958 0.951 1.015 0.945 0.970 989,997 0.9556 0.00%
2010-03-05 0 1.500 1.500 1.550 1.500 1.500 110,000 165,000 1.5000 0.958 0.958 0.989 0.958 0.958 172,310 0.9576 0.00%
2010-03-04 0 1.500 1.500 1.580 1.500 1.500 252,000 378,000 1.5000 0.958 0.958 1.009 0.958 0.958 394,746 0.9576 -1.96%
2010-03-03 0 1.530 1.530 1.560 1.530 1.530 96,000 146,880 1.5300 0.977 0.977 0.996 0.977 0.977 150,379 0.9767 0.00%
2010-03-02 0 1.530 1.530 1.560 1.500 1.540 56,000 85,580 1.5282 0.977 0.977 0.996 0.958 0.983 87,721 0.9756 -1.92%
2010-03-01 0 1.560 1.560 1.590 1.510 1.560 330,000 504,600 1.5291 0.996 0.996 1.015 0.964 0.996 516,929 0.9761 3.31%
2010-02-26 0 1.510 1.500 1.550 1.430 1.510 338,000 506,880 1.4996 0.964 0.958 0.989 0.913 0.964 529,460 0.9574 0.67%
2010-02-25 0 1.500 1.500 1.570 1.410 1.600 2,100,000 3,254,360 1.5497 0.958 0.958 1.002 0.900 1.021 3,289,547 0.9893 -6.83%
2010-02-24 0 1.610 1.610 1.650 1.600 1.630 162,000 263,820 1.6285 1.028 1.028 1.053 1.021 1.041 253,765 1.0396 0.00%
2010-02-23 0 1.610 1.610 1.650 1.600 1.650 68,000 109,820 1.6150 1.028 1.028 1.053 1.021 1.053 106,519 1.0310 -0.62%
2010-02-22 0 1.620 1.620 1.650 1.600 1.690 148,000 239,480 1.6181 1.034 1.034 1.053 1.021 1.079 231,835 1.0330 1.25%
2010-02-19 0 1.600 1.580 1.610 1.600 1.610 154,000 246,200 1.5987 1.021 1.009 1.028 1.021 1.028 241,233 1.0206 -3.03%
2010-02-18 0 1.650 1.640 1.680 1.640 1.720 431,000 721,500 1.6740 1.053 1.047 1.072 1.047 1.098 675,140 1.0687 -2.94%
2010-02-17 0 1.700 1.680 1.700 1.560 1.730 507,000 856,550 1.6894 1.085 1.072 1.085 0.996 1.104 794,191 1.0785 3.03%
2010-02-12 0 1.650 1.560 1.660 1.590 1.650 340,000 545,100 1.6032 1.053 0.996 1.060 1.015 1.053 532,593 1.0235 3.12%
2010-02-11 0 1.600 1.550 1.620 1.500 1.680 1,672,000 2,651,840 1.5860 1.021 0.989 1.034 0.958 1.072 2,619,106 1.0125 0.00%
2010-02-10 0 1.600 1.600 1.620 1.500 1.620 1,658,000 2,619,340 1.5798 1.021 1.021 1.034 0.958 1.034 2,597,175 1.0085 7.38%
2010-02-09 0 1.490 1.450 1.490 1.200 1.490 708,000 958,100 1.3532 0.951 0.926 0.951 0.766 0.951 1,109,047 0.8639 16.41%
2010-02-08 0 1.280 1.230 1.280 1.280 1.280 126,000 161,280 1.2800 0.817 0.785 0.817 0.817 0.817 197,373 0.8171 0.00%
2010-02-05 0 1.280 1.280 1.300 1.190 1.300 412,000 528,420 1.2826 0.817 0.817 0.830 0.760 0.830 645,378 0.8188 4.92%
2010-02-04 0 1.220 1.200 1.220 1.220 1.220 40,000 48,800 1.2200 0.779 0.766 0.779 0.779 0.779 62,658 0.7788 -2.40%
2010-02-03 0 1.250 1.220 1.260 - - 0 0 - 0.798 0.779 0.804 - - 0 - 0.00%
2010-02-02 0 1.250 1.220 1.250 1.220 1.250 56,000 69,820 1.2468 0.798 0.779 0.798 0.779 0.798 87,721 0.7959 -0.79%
2010-02-01 0 1.260 1.220 1.260 1.220 1.260 228,000 278,560 1.2218 0.804 0.779 0.804 0.779 0.804 357,151 0.7800 3.28%
2010-01-29 0 1.220 1.190 1.230 1.180 1.230 660,000 795,100 1.2047 0.779 0.760 0.785 0.753 0.785 1,033,858 0.7691 -0.81%
2010-01-28 0 1.230 1.230 1.250 1.230 1.250 136,000 168,880 1.2418 0.785 0.785 0.798 0.785 0.798 213,037 0.7927 0.82%
2010-01-27 0 1.220 1.220 1.240 1.200 1.220 158,000 192,420 1.2178 0.779 0.779 0.792 0.766 0.779 247,499 0.7775 0.00%
2010-01-26 0 1.220 1.200 1.240 1.200 1.220 182,000 221,800 1.2187 0.779 0.766 0.792 0.766 0.779 285,094 0.7780 -4.69%
2010-01-25 0 1.280 1.210 1.280 1.180 1.280 400,000 481,980 1.2050 0.817 0.772 0.817 0.753 0.817 626,580 0.7692 6.67%
2010-01-22 0 1.200 1.200 1.260 1.010 1.250 14,000 16,840 1.2029 0.766 0.766 0.804 0.645 0.798 21,930 0.7679 -5.51%
2010-01-21 0 1.270 1.260 1.280 1.270 1.270 40,000 50,800 1.2700 0.811 0.804 0.817 0.811 0.811 62,658 0.8107 0.00%
2010-01-20 0 1.270 1.270 1.300 1.260 1.300 120,000 154,480 1.2873 0.811 0.811 0.830 0.804 0.830 187,974 0.8218 0.79%
2010-01-19 0 1.260 1.260 1.280 1.250 1.250 20,000 25,000 1.2500 0.804 0.804 0.817 0.798 0.798 31,329 0.7980 -3.08%
2010-01-18 0 1.300 1.260 1.330 - - 20,000 26,000 1.3000 0.830 0.804 0.849 - - 31,329 0.8299 0.00%
2010-01-15 0 1.300 1.300 1.350 1.300 1.350 222,000 296,280 1.3346 0.830 0.830 0.862 0.830 0.862 347,752 0.8520 -1.52%
2010-01-14 0 1.320 1.300 1.330 1.250 1.330 380,000 496,720 1.3072 0.843 0.830 0.849 0.798 0.849 595,251 0.8345 7.32%
2010-01-13 0 1.230 1.210 1.230 1.220 1.260 250,000 310,580 1.2423 0.785 0.772 0.785 0.779 0.804 391,613 0.7931 0.82%
2010-01-12 0 1.220 1.200 1.220 1.220 1.220 40,000 48,800 1.2200 0.779 0.766 0.779 0.779 0.779 62,658 0.7788 0.00%
2010-01-11 0 1.220 1.200 1.250 1.170 1.220 58,000 69,900 1.2052 0.779 0.766 0.798 0.747 0.779 90,854 0.7694 4.27%
2010-01-08 0 1.170 1.170 1.200 1.160 1.160 20,000 23,200 1.1600 0.747 0.747 0.766 0.741 0.741 31,329 0.7405 -2.50%
2010-01-07 0 1.200 1.190 1.260 1.180 1.200 36,000 42,720 1.1867 0.766 0.760 0.804 0.753 0.766 56,392 0.7576 0.00%
2010-01-06 0 1.200 1.200 1.260 1.100 1.200 316,000 365,500 1.1566 0.766 0.766 0.804 0.702 0.766 494,998 0.7384 0.00%
2010-01-05 0 1.200 1.200 1.240 1.180 1.230 120,000 145,460 1.2122 0.766 0.766 0.792 0.753 0.785 187,974 0.7738 0.00%
2010-01-04 0 1.200 1.200 1.250 1.200 1.280 116,000 139,360 1.2014 0.766 0.766 0.798 0.766 0.817 181,708 0.7669 -0.83%
2009-12-31 0 1.210 1.210 1.260 1.210 1.210 40,000 48,400 1.2100 0.772 0.772 0.804 0.772 0.772 62,658 0.7724 0.00%
2009-12-30 0 1.210 1.210 1.250 1.210 1.250 90,000 110,040 1.2227 0.772 0.772 0.798 0.772 0.798 140,981 0.7805 -3.20%
2009-12-29 0 1.250 1.200 1.280 - - 0 0 - 0.798 0.766 0.817 - - 0 - 0.00%
2009-12-28 0 1.250 1.240 1.290 1.220 1.250 227,000 280,520 1.2358 0.798 0.792 0.824 0.779 0.798 355,584 0.7889 4.17%
2009-12-24 0 1.200 1.200 1.220 1.200 1.200 136,000 163,200 1.2000 0.766 0.766 0.779 0.766 0.766 213,037 0.7661 0.00%
2009-12-23 0 1.200 1.200 1.240 1.180 1.180 50,000 59,000 1.1800 0.766 0.766 0.792 0.753 0.753 78,323 0.7533 0.00%
2009-12-22 0 1.200 1.200 1.250 1.200 1.200 8,000 9,600 1.2000 0.766 0.766 0.798 0.766 0.766 12,532 0.7661 0.00%
2009-12-21 0 1.200 1.200 1.250 1.200 1.200 20,000 24,000 1.2000 0.766 0.766 0.798 0.766 0.766 31,329 0.7661 -0.83%
2009-12-18 0 1.210 1.210 1.250 1.190 1.220 414,000 497,400 1.2014 0.772 0.772 0.798 0.760 0.779 648,511 0.7670 0.83%
2009-12-17 0 1.200 1.200 1.220 1.190 1.220 512,000 614,220 1.1996 0.766 0.766 0.779 0.760 0.779 802,023 0.7658 0.00%
2009-12-16 0 1.200 1.200 1.230 1.200 1.210 230,000 276,500 1.2022 0.766 0.766 0.785 0.766 0.772 360,284 0.7675 -1.64%
2009-12-15 0 1.220 1.220 1.230 1.210 1.240 96,000 117,600 1.2250 0.779 0.779 0.785 0.772 0.792 150,379 0.7820 -0.81%
2009-12-14 0 1.230 1.210 1.250 1.210 1.230 28,000 34,120 1.2186 0.785 0.772 0.798 0.772 0.785 43,861 0.7779 -1.60%
2009-12-11 0 1.250 1.250 1.260 1.210 1.290 2,209,000 2,779,340 1.2582 0.798 0.798 0.804 0.772 0.824 3,460,290 0.8032 5.04%
2009-12-10 0 1.190 1.190 1.240 1.180 1.240 1,078,000 1,315,420 1.2202 0.760 0.760 0.792 0.753 0.792 1,688,634 0.7790 -2.46%
2009-12-09 0 1.220 1.190 1.220 1.200 1.220 550,000 670,840 1.2197 0.779 0.760 0.779 0.766 0.779 861,548 0.7786 2.52%
2009-12-08 0 1.190 1.180 1.220 1.190 1.190 22,000 26,180 1.1900 0.760 0.753 0.779 0.760 0.760 34,462 0.7597 0.00%
2009-12-07 0 1.190 1.190 1.210 1.160 1.230 748,000 913,420 1.2211 0.760 0.760 0.772 0.741 0.785 1,171,705 0.7796 1.71%
2009-12-04 0 1.170 1.170 1.200 1.170 1.200 260,000 310,880 1.1957 0.747 0.747 0.766 0.747 0.766 407,277 0.7633 -1.68%
2009-12-03 0 1.190 1.180 1.200 1.160 1.200 425,000 505,400 1.1892 0.760 0.753 0.766 0.741 0.766 665,742 0.7592 0.00%
2009-12-02 0 1.190 1.180 1.220 1.190 1.220 170,000 205,240 1.2073 0.760 0.753 0.779 0.760 0.779 266,297 0.7707 -0.83%
2009-12-01 0 1.200 1.200 1.220 1.160 1.240 294,000 357,080 1.2146 0.766 0.766 0.779 0.741 0.792 460,537 0.7754 0.00%
2009-11-30 0 1.200 1.200 1.230 1.160 1.200 254,000 303,200 1.1937 0.766 0.766 0.785 0.741 0.766 397,879 0.7620 6.19%
2009-11-27 0 1.130 1.130 1.210 1.090 1.250 3,342,000 4,002,700 1.1977 0.721 0.721 0.772 0.696 0.798 5,235,079 0.7646 -5.04%
2009-11-26 0 1.190 1.150 1.190 - - 0 0 - 0.760 0.734 0.760 - - 0 - -1.65%
2009-11-25 0 1.210 1.190 1.210 1.190 1.210 532,000 635,880 1.1953 0.772 0.760 0.772 0.760 0.772 833,352 0.7630 -0.82%
2009-11-24 0 1.220 1.200 1.220 1.160 1.220 292,000 348,600 1.1938 0.779 0.766 0.779 0.741 0.779 457,404 0.7621 0.00%
2009-11-23 0 1.220 1.200 1.230 1.200 1.220 410,000 497,300 1.2129 0.779 0.766 0.785 0.766 0.779 642,245 0.7743 1.67%
2009-11-20 0 1.200 1.190 1.220 1.200 1.210 177,000 213,510 1.2063 0.766 0.760 0.779 0.766 0.772 277,262 0.7701 -0.83%
2009-11-19 0 1.210 1.210 1.240 1.180 1.210 444,000 533,400 1.2014 0.772 0.772 0.792 0.753 0.772 695,504 0.7669 4.31%
2009-11-18 0 1.160 1.160 1.240 1.150 1.220 440,000 511,700 1.1630 0.741 0.741 0.792 0.734 0.779 689,238 0.7424 -7.20%
2009-11-17 0 1.250 1.220 1.250 1.190 1.260 72,000 86,420 1.2003 0.798 0.779 0.798 0.760 0.804 112,784 0.7662 2.46%
2009-11-16 0 1.220 1.180 1.270 1.220 1.220 60,000 73,200 1.2200 0.779 0.753 0.811 0.779 0.779 93,987 0.7788 -3.17%
2009-11-13 0 1.260 1.220 1.260 1.220 1.260 48,000 58,960 1.2283 0.804 0.779 0.804 0.779 0.804 75,190 0.7842 1.61%
2009-11-12 0 1.240 1.240 1.250 1.200 1.230 74,000 89,040 1.2032 0.792 0.792 0.798 0.766 0.785 115,917 0.7681 0.00%
2009-11-11 0 1.240 1.240 1.250 1.200 1.230 32,000 39,060 1.2206 0.792 0.792 0.798 0.766 0.785 50,126 0.7792 0.81%
2009-11-10 0 1.230 1.210 1.270 1.210 1.300 1,132,000 1,392,480 1.2301 0.785 0.772 0.811 0.772 0.830 1,773,222 0.7853 4.24%
2009-11-09 0 1.180 1.170 1.200 1.150 1.220 220,000 258,920 1.1769 0.753 0.747 0.766 0.734 0.779 344,619 0.7513 -1.67%
2009-11-06 0 1.200 1.160 1.200 1.150 1.200 235,000 275,160 1.1709 0.766 0.741 0.766 0.734 0.766 368,116 0.7475 1.69%
2009-11-05 0 1.180 1.140 1.190 1.180 1.180 20,000 23,520 1.1760 0.753 0.728 0.760 0.753 0.753 31,329 0.7507 0.85%
2009-11-04 0 1.170 1.170 1.180 1.150 1.150 30,000 34,500 1.1500 0.747 0.747 0.753 0.734 0.734 46,994 0.7341 0.86%
2009-11-03 0 1.160 1.160 1.170 1.080 1.150 266,000 291,400 1.0955 0.741 0.741 0.747 0.689 0.734 416,676 0.6993 -2.52%
2009-11-02 0 1.190 1.150 1.190 1.190 1.190 3,000 3,400 1.1333 0.760 0.734 0.760 0.760 0.760 4,699 0.7235 3.48%
2009-10-30 0 1.150 1.110 1.190 1.100 1.150 139,000 158,100 1.1374 0.734 0.709 0.760 0.702 0.734 217,737 0.7261 4.55%
2009-10-29 0 1.100 1.100 1.130 1.100 1.110 428,000 471,680 1.1021 0.702 0.702 0.721 0.702 0.709 670,441 0.7035 0.00%
2009-10-28 0 1.100 1.060 1.100 1.050 1.130 312,000 338,920 1.0863 0.702 0.677 0.702 0.670 0.721 488,733 0.6935 0.00%
2009-10-27 0 1.100 1.090 1.140 1.090 1.130 522,000 575,220 1.1020 0.702 0.696 0.728 0.696 0.721 817,687 0.7035 -5.17%
2009-10-23 0 1.160 1.130 1.160 1.150 1.200 238,000 274,860 1.1549 0.741 0.721 0.741 0.734 0.766 372,815 0.7373 0.87%
2009-10-22 0 1.150 1.120 1.150 1.100 1.170 580,000 651,880 1.1239 0.734 0.715 0.734 0.702 0.747 908,541 0.7175 -1.71%
2009-10-21 0 1.170 1.160 1.200 1.170 1.170 20,000 23,400 1.1700 0.747 0.741 0.766 0.747 0.747 31,329 0.7469 -4.88%
2009-10-20 0 1.230 1.190 1.230 1.200 1.240 836,000 1,013,900 1.2128 0.785 0.760 0.785 0.766 0.792 1,309,553 0.7742 0.00%
2009-10-19 0 1.230 1.160 1.230 1.160 1.250 700,000 852,800 1.2183 0.785 0.741 0.785 0.741 0.798 1,096,516 0.7777 0.82%
2009-10-16 0 1.220 1.220 1.240 1.100 1.220 2,534,598 2,906,796 1.1468 0.779 0.779 0.792 0.702 0.779 3,970,323 0.7321 4.27%
2009-10-15 0 1.170 1.140 1.180 1.070 1.220 2,112,000 2,457,140 1.1634 0.747 0.728 0.753 0.683 0.779 3,308,344 0.7427 10.38%
2009-10-14 0 1.060 1.060 1.070 1.060 1.070 440,000 466,860 1.0610 0.677 0.677 0.683 0.677 0.683 689,238 0.6774 0.00%
2009-10-13 0 1.060 1.020 1.060 1.060 1.070 567,000 605,700 1.0683 0.677 0.651 0.677 0.677 0.683 888,178 0.6820 0.00%
2009-10-12 0 1.060 1.020 1.060 1.070 1.070 10,000 10,700 1.0700 0.677 0.651 0.677 0.683 0.683 15,665 0.6831 -1.85%
2009-10-09 0 1.080 1.010 1.080 1.030 1.080 1,622,220 1,720,080 1.0603 0.689 0.645 0.689 0.658 0.689 2,541,128 0.6769 4.85%
2009-10-08 0 1.030 1.030 1.040 - - 0 0 - 0.658 0.658 0.664 - - 0 - 1.98%
2009-10-07 0 1.010 1.010 1.030 1.010 1.010 20,000 20,200 1.0100 0.645 0.645 0.658 0.645 0.645 31,329 0.6448 0.00%
2009-10-06 0 1.010 1.010 1.030 1.010 1.030 1,116,000 1,158,280 1.0379 0.645 0.645 0.658 0.645 0.658 1,748,159 0.6626 -1.37%
2009-10-05 0 1.040 1.010 1.050 1.000 1.040 467,000 482,490 1.0332 0.654 0.635 0.660 0.629 0.654 742,963 0.6494 0.97%
2009-10-02 0 1.030 1.030 1.040 1.000 1.040 364,000 376,560 1.0345 0.647 0.647 0.654 0.629 0.654 579,097 0.6503 -0.96%
2009-09-30 0 1.040 1.020 1.060 1.030 1.080 736,000 789,580 1.0728 0.654 0.641 0.666 0.647 0.679 1,170,922 0.6743 -1.89%
2009-09-29 0 1.060 1.060 1.080 1.030 1.050 774,000 812,280 1.0495 0.666 0.666 0.679 0.647 0.660 1,231,377 0.6597 0.95%
2009-09-28 0 1.050 1.020 1.060 1.000 1.050 680,000 707,200 1.0400 0.660 0.641 0.666 0.629 0.660 1,081,830 0.6537 0.00%
2009-09-25 0 1.050 1.050 1.060 1.010 1.050 282,000 292,600 1.0376 0.660 0.660 0.666 0.635 0.660 448,641 0.6522 0.00%
2009-09-24 0 1.050 1.050 1.060 1.000 1.060 590,000 608,600 1.0315 0.660 0.660 0.666 0.629 0.666 938,647 0.6484 0.00%
2009-09-23 0 1.050 1.030 1.070 1.010 1.080 1,504,000 1,561,860 1.0385 0.660 0.647 0.673 0.635 0.679 2,392,754 0.6527 3.96%
2009-09-22 0 1.010 1.010 1.050 0.950 1.010 915,000 923,220 1.0090 0.635 0.635 0.660 0.597 0.635 1,455,698 0.6342 1.00%
2009-09-21 0 1.000 0.950 1.070 1.000 1.050 398,000 400,000 1.0050 0.629 0.597 0.673 0.629 0.660 633,189 0.6317 -4.76%
2009-09-18 0 1.050 1.050 1.060 1.050 1.100 1,190,000 1,276,120 1.0724 0.660 0.660 0.666 0.660 0.691 1,893,203 0.6741 -2.78%
2009-09-17 0 1.080 1.030 1.080 1.000 1.080 310,000 322,520 1.0404 0.679 0.647 0.679 0.629 0.679 493,187 0.6540 3.85%
2009-09-16 0 1.040 1.040 1.050 0.920 1.050 594,000 597,660 1.0062 0.654 0.654 0.660 0.578 0.660 945,010 0.6324 13.04%
2009-09-15 1 - - - - - 0 0 - 0.578 - - - - 0 - 0.00%
2009-09-14 0 0.920 0.920 0.970 0.920 1.000 466,000 449,800 0.9652 0.578 0.578 0.610 0.578 0.629 741,372 0.6067 -8.00%
2009-09-11 0 1.000 0.930 1.020 0.910 1.000 584,000 564,420 0.9665 0.629 0.585 0.641 0.572 0.629 929,101 0.6075 7.53%
2009-09-10 0 0.930 0.920 0.930 0.910 0.930 386,000 356,420 0.9234 0.585 0.578 0.585 0.572 0.585 614,098 0.5804 -1.06%
2009-09-09 0 0.940 0.940 0.950 0.910 0.940 182,000 170,300 0.9357 0.591 0.591 0.597 0.572 0.591 289,549 0.5882 0.00%
2009-09-08 0 0.940 0.910 0.940 0.870 0.940 1,012,000 935,360 0.9243 0.591 0.572 0.591 0.547 0.591 1,610,018 0.5810 4.44%
2009-09-07 0 0.900 0.900 0.910 0.860 0.910 1,020,000 908,500 0.8907 0.566 0.566 0.572 0.541 0.572 1,622,745 0.5599 2.27%
2009-09-04 0 0.880 0.880 0.900 0.880 0.900 44,000 39,200 0.8909 0.553 0.553 0.566 0.553 0.566 70,001 0.5600 -2.22%
2009-09-03 0 0.900 0.850 0.900 0.900 0.900 2,000 1,800 0.9000 0.566 0.534 0.566 0.566 0.566 3,182 0.5657 3.45%
2009-09-02 0 0.870 0.870 0.900 0.870 0.900 264,000 230,600 0.8735 0.547 0.547 0.566 0.547 0.566 420,005 0.5490 0.00%
2009-09-01 0 0.870 0.870 0.910 0.870 0.910 250,000 217,580 0.8703 0.547 0.547 0.572 0.547 0.572 397,732 0.5471 -3.33%
2009-08-31 0 0.900 0.880 0.900 0.850 0.900 222,000 191,100 0.8608 0.566 0.553 0.566 0.534 0.566 353,186 0.5411 -4.26%
2009-08-28 0 0.940 0.920 0.940 0.880 0.950 752,000 692,160 0.9204 0.591 0.578 0.591 0.553 0.597 1,196,377 0.5785 3.30%
2009-08-27 0 0.910 0.910 0.920 0.890 0.900 1,222,000 1,090,640 0.8925 0.572 0.572 0.578 0.559 0.566 1,944,112 0.5610 2.25%
2009-08-26 0 0.890 0.880 0.900 0.880 0.920 46,000 41,280 0.8974 0.559 0.553 0.566 0.553 0.578 73,183 0.5641 1.14%
2009-08-25 0 0.880 0.860 0.890 0.840 0.880 151,000 128,820 0.8531 0.553 0.541 0.559 0.528 0.553 240,230 0.5362 -4.35%
2009-08-24 0 0.920 0.880 0.920 0.780 0.930 4,526,000 3,808,920 0.8416 0.578 0.553 0.578 0.490 0.585 7,200,534 0.5290 10.84%
2009-08-21 0 0.830 0.800 0.860 0.750 0.830 896,000 715,320 0.7983 0.522 0.503 0.541 0.471 0.522 1,425,470 0.5018 13.70%
2009-08-20 0 0.730 0.720 0.790 0.730 0.770 168,000 127,220 0.7573 0.459 0.453 0.497 0.459 0.484 267,276 0.4760 -3.95%
2009-08-19 0 0.760 0.740 0.760 0.660 0.820 2,207,000 1,546,130 0.7006 0.478 0.465 0.478 0.415 0.515 3,511,175 0.4403 -2.56%
2009-08-18 0 0.780 0.750 0.780 0.730 0.800 418,000 316,600 0.7574 0.490 0.471 0.490 0.459 0.503 665,007 0.4761 4.00%
2009-08-17 0 0.750 0.740 0.790 0.600 0.800 276,000 209,500 0.7591 0.471 0.465 0.497 0.377 0.503 439,096 0.4771 -6.25%
2009-08-14 0 0.800 0.780 0.800 0.780 0.810 307,000 241,040 0.7851 0.503 0.490 0.503 0.490 0.509 488,414 0.4935 2.56%
2009-08-13 0 0.780 0.750 0.800 0.750 0.810 540,000 420,300 0.7783 0.490 0.471 0.503 0.471 0.509 859,100 0.4892 0.00%
2009-08-12 0 0.780 0.750 0.790 0.770 0.800 248,000 194,760 0.7853 0.490 0.471 0.497 0.484 0.503 394,550 0.4936 -4.88%
2009-08-11 0 0.820 0.780 0.820 0.780 0.820 1,056,000 834,180 0.7899 0.515 0.490 0.515 0.490 0.515 1,680,019 0.4965 1.23%
2009-08-10 0 0.810 0.790 0.810 0.800 0.840 1,388,000 1,124,660 0.8103 0.509 0.497 0.509 0.503 0.528 2,208,206 0.5093 -3.57%
2009-08-07 0 0.840 0.820 0.840 0.800 0.910 2,842,000 2,371,700 0.8345 0.528 0.515 0.528 0.503 0.572 4,521,413 0.5245 0.00%
2009-08-06 0 0.840 0.820 0.840 0.800 0.880 3,602,000 2,883,880 0.8006 0.528 0.515 0.528 0.503 0.553 5,730,518 0.5032 3.70%
2009-08-05 0 0.810 0.790 0.850 0.760 0.820 3,066,000 2,321,920 0.7573 0.509 0.497 0.534 0.478 0.515 4,877,781 0.4760 0.00%
2009-08-04 0 0.810 0.800 0.810 0.790 0.890 648,000 527,520 0.8141 0.509 0.503 0.509 0.497 0.559 1,030,920 0.5117 -3.57%
2009-08-03 0 0.840 0.840 0.850 0.750 0.840 1,838,000 1,464,460 0.7968 0.528 0.528 0.534 0.471 0.528 2,924,123 0.5008 15.07%
2009-07-31 0 0.730 0.680 0.740 0.670 0.730 2,164,000 1,544,360 0.7137 0.459 0.427 0.465 0.421 0.459 3,442,765 0.4486 10.61%
2009-07-30 0 0.660 0.660 0.680 0.640 0.690 575,737 379,620 0.6594 0.415 0.415 0.427 0.402 0.434 915,955 0.4145 -4.35%
2009-07-29 0 0.690 0.640 0.690 0.620 0.740 3,778,764 2,642,241 0.6992 0.434 0.402 0.434 0.390 0.465 6,011,736 0.4395 1.47%
2009-07-28 0 0.680 0.670 0.680 0.630 0.680 1,016,000 665,180 0.6547 0.427 0.421 0.427 0.396 0.427 1,616,381 0.4115 -1.45%
2009-07-27 0 0.690 0.670 0.690 0.680 0.730 772,000 550,220 0.7127 0.434 0.421 0.434 0.427 0.459 1,228,195 0.4480 -1.43%
2009-07-24 0 0.700 0.650 0.700 0.620 0.700 836,000 546,640 0.6539 0.440 0.409 0.440 0.390 0.440 1,330,015 0.4110 9.38%
2009-07-23 0 0.640 0.630 0.680 0.640 0.770 1,174,000 806,540 0.6870 0.402 0.396 0.427 0.402 0.484 1,867,748 0.4318 -5.88%
2009-07-22 0 0.680 0.670 0.680 0.590 0.700 3,242,000 2,129,350 0.6568 0.427 0.421 0.427 0.371 0.440 5,157,784 0.4128 13.33%
2009-07-21 0 0.600 0.590 0.600 0.520 0.620 1,796,000 1,039,960 0.5790 0.377 0.371 0.377 0.327 0.390 2,857,304 0.3640 15.38%
2009-07-20 0 0.520 0.520 0.540 0.520 0.560 218,000 117,320 0.5382 0.327 0.327 0.339 0.327 0.352 346,822 0.3383 0.00%
2009-07-17 0 0.520 0.520 0.540 0.520 0.530 602,000 316,640 0.5260 0.327 0.327 0.339 0.327 0.333 957,738 0.3306 -1.89%
2009-07-16 0 0.530 0.530 0.540 0.520 0.560 1,180,000 640,240 0.5426 0.333 0.333 0.339 0.327 0.352 1,877,293 0.3410 -1.85%
2009-07-15 0 0.540 0.530 0.550 0.490 0.540 538,000 286,060 0.5317 0.339 0.333 0.346 0.308 0.339 855,919 0.3342 10.20%
2009-07-14 0 0.490 0.500 0.520 0.485 0.510 856,000 423,120 0.4943 0.308 0.314 0.327 0.305 0.321 1,361,833 0.3107 -3.92%
2009-07-13 0 0.510 0.500 0.510 0.480 0.540 1,954,000 971,600 0.4972 0.321 0.314 0.321 0.302 0.339 3,108,671 0.3125 -3.77%
2009-07-10 0 0.530 0.520 0.540 0.475 0.530 4,364,000 2,183,160 0.5003 0.333 0.327 0.339 0.299 0.333 6,942,804 0.3144 9.28%
2009-07-09 0 0.485 0.470 0.485 0.455 0.485 934,000 445,560 0.4770 0.305 0.295 0.305 0.286 0.305 1,485,925 0.2999 5.43%
2009-07-08 0 0.460 0.435 0.470 0.460 0.460 164,000 75,440 0.4600 0.289 0.273 0.295 0.289 0.289 260,912 0.2891 2.22%
2009-07-07 0 0.450 0.445 0.460 0.450 0.470 476,000 217,490 0.4569 0.283 0.280 0.289 0.283 0.295 757,281 0.2872 0.00%
2009-07-06 0 0.450 0.435 0.450 0.420 0.450 534,000 232,860 0.4361 0.283 0.273 0.283 0.264 0.283 849,555 0.2741 9.76%
2009-07-03 0 0.410 0.405 0.415 0.380 0.410 480,000 189,710 0.3952 0.258 0.255 0.261 0.239 0.258 763,645 0.2484 2.50%
2009-07-02 0 0.400 0.400 0.410 0.395 0.420 1,091,000 436,380 0.4000 0.251 0.251 0.258 0.248 0.264 1,735,701 0.2514 1.27%
2009-06-30 0 0.395 0.395 0.410 0.390 0.410 808,000 323,560 0.4004 0.248 0.248 0.258 0.245 0.258 1,285,469 0.2517 0.00%
2009-06-29 0 0.395 0.395 0.415 0.380 0.430 4,894,000 1,962,470 0.4010 0.248 0.248 0.261 0.239 0.270 7,785,995 0.2521 1.28%
2009-06-26 0 0.390 0.395 0.410 0.380 0.430 4,980,000 2,038,320 0.4093 0.245 0.248 0.258 0.239 0.270 7,922,815 0.2573 2.63%
2009-06-25 0 0.380 0.380 0.390 0.370 0.400 2,096,000 809,780 0.3863 0.239 0.239 0.245 0.233 0.251 3,334,582 0.2428 -2.56%
2009-06-24 0 0.390 0.385 0.390 0.365 0.415 4,984,000 1,929,130 0.3871 0.245 0.242 0.245 0.229 0.261 7,929,178 0.2433 -2.50%
2009-06-23 0 0.400 0.400 0.415 0.380 0.445 4,180,000 1,701,700 0.4071 0.251 0.251 0.261 0.239 0.280 6,650,073 0.2559 -13.98%
2009-06-22 0 0.465 0.465 0.480 0.465 0.485 519,000 248,680 0.4792 0.292 0.292 0.302 0.292 0.305 825,691 0.3012 -3.12%
2009-06-19 0 0.480 0.480 0.510 0.470 0.480 114,000 54,520 0.4782 0.302 0.302 0.321 0.295 0.302 181,366 0.3006 1.05%
2009-06-18 0 0.475 0.470 0.480 0.475 0.480 418,000 199,280 0.4767 0.299 0.295 0.302 0.299 0.302 665,007 0.2997 0.00%
2009-06-17 0 0.475 0.475 0.485 0.475 0.485 54,000 25,800 0.4778 0.299 0.299 0.305 0.299 0.305 85,910 0.3003 -2.06%
2009-06-16 0 0.485 0.475 0.490 0.480 0.490 1,358,000 657,410 0.4841 0.305 0.299 0.308 0.302 0.308 2,160,478 0.3043 0.00%
2009-06-15 0 0.485 0.475 0.485 0.485 0.490 270,000 130,970 0.4851 0.305 0.299 0.305 0.305 0.308 429,550 0.3049 -1.02%
2009-06-12 0 0.490 0.480 0.510 0.490 0.520 1,522,000 768,550 0.5050 0.308 0.302 0.321 0.308 0.327 2,421,390 0.3174 -2.00%
2009-06-11 0 0.500 0.500 0.510 0.485 0.500 420,000 207,070 0.4930 0.314 0.314 0.321 0.305 0.314 668,189 0.3099 2.04%
2009-06-10 0 0.490 0.490 0.495 0.470 0.490 456,000 223,040 0.4891 0.308 0.308 0.311 0.295 0.308 725,463 0.3074 4.26%
2009-06-09 0 0.470 0.465 0.490 0.465 0.480 280,000 132,250 0.4723 0.295 0.292 0.308 0.292 0.302 445,459 0.2969 -1.05%
2009-06-08 0 0.475 0.475 0.500 0.475 0.480 34,000 16,200 0.4765 0.299 0.299 0.314 0.299 0.302 54,092 0.2995 1.06%
2009-06-05 0 0.470 0.470 0.490 0.460 0.465 180,000 83,200 0.4622 0.295 0.295 0.308 0.289 0.292 286,367 0.2905 1.08%
2009-06-04 0 0.465 0.465 0.490 0.460 0.495 224,000 103,700 0.4629 0.292 0.292 0.308 0.289 0.311 356,368 0.2910 -6.06%
2009-06-03 0 0.495 0.480 0.500 0.450 0.500 514,000 247,890 0.4823 0.311 0.302 0.314 0.283 0.314 817,736 0.3031 6.45%
2009-06-02 0 0.465 0.465 0.480 0.460 0.485 348,000 162,840 0.4679 0.292 0.292 0.302 0.289 0.305 553,642 0.2941 -3.12%
2009-06-01 0 0.480 0.465 0.490 0.465 0.480 2,762,000 1,306,570 0.4731 0.302 0.292 0.308 0.292 0.302 4,394,139 0.2973 3.23%
2009-05-29 0 0.465 0.465 0.485 0.460 0.490 730,000 347,260 0.4757 0.292 0.292 0.305 0.289 0.308 1,161,376 0.2990 0.00%
2009-05-27 0 0.465 0.465 0.485 0.465 0.500 632,000 312,700 0.4948 0.292 0.292 0.305 0.292 0.314 1,005,466 0.3110 1.09%
2009-05-26 0 0.460 0.455 0.460 0.460 0.485 42,000 19,820 0.4719 0.289 0.286 0.289 0.289 0.305 66,819 0.2966 -5.15%
2009-05-25 0 0.495 0.465 0.540 0.445 0.495 828,000 379,880 0.4588 0.305 0.286 0.333 0.274 0.305 1,344,448 0.2826 0.00%
2009-05-22 0 0.495 0.475 0.520 0.460 0.500 1,204,000 577,100 0.4793 0.305 0.293 0.320 0.283 0.308 1,954,970 0.2952 -1.00%
2009-05-21 0 0.500 0.500 0.520 0.495 0.540 512,000 267,250 0.5220 0.308 0.308 0.320 0.305 0.333 831,349 0.3215 -1.96%
2009-05-20 0 0.510 0.510 0.550 0.480 0.590 2,796,000 1,445,800 0.5171 0.314 0.314 0.339 0.296 0.363 4,539,947 0.3185 10.87%
2009-05-19 0 0.460 0.445 0.460 0.430 0.480 2,429,000 1,095,690 0.4511 0.283 0.274 0.283 0.265 0.296 3,944,038 0.2778 6.98%
2009-05-18 0 0.430 0.415 0.430 0.415 0.430 196,000 83,690 0.4270 0.265 0.256 0.265 0.256 0.265 318,251 0.2630 3.61%
2009-05-15 0 0.415 0.410 0.425 0.415 0.415 120,000 50,500 0.4208 0.256 0.253 0.262 0.256 0.256 194,848 0.2592 2.47%
2009-05-14 0 0.405 0.405 0.420 0.405 0.410 920,000 373,200 0.4057 0.249 0.249 0.259 0.249 0.253 1,493,831 0.2498 0.00%
2009-05-13 0 0.405 0.405 0.410 0.405 0.410 160,000 65,550 0.4097 0.249 0.249 0.253 0.249 0.253 259,797 0.2523 -1.22%
2009-05-12 0 0.410 0.405 0.410 0.405 0.410 356,000 145,180 0.4078 0.253 0.249 0.253 0.249 0.253 578,048 0.2512 3.80%
2009-05-11 0 0.395 0.395 0.415 0.395 0.430 488,000 200,830 0.4115 0.243 0.243 0.256 0.243 0.265 792,380 0.2535 -2.47%
2009-05-08 0 0.405 0.400 0.405 0.405 0.420 630,000 256,250 0.4067 0.249 0.246 0.249 0.249 0.259 1,022,949 0.2505 -3.57%
2009-05-07 0 0.420 0.420 0.425 0.380 0.445 4,991,000 2,034,940 0.4077 0.259 0.259 0.262 0.234 0.274 8,104,033 0.2511 25.37%
2009-05-06 1 - - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2009-05-04 0 0.335 0.335 0.370 0.335 0.370 884,000 308,580 0.3491 0.206 0.206 0.228 0.206 0.228 1,435,377 0.2150 1.52%
2009-04-30 0 0.330 0.330 0.380 0.330 0.340 180,000 60,270 0.3348 0.203 0.203 0.234 0.203 0.209 292,271 0.2062 -1.49%
2009-04-29 0 0.335 0.335 0.380 - - 0 0 - 0.206 0.206 0.234 - - 0 - 3.08%
2009-04-28 0 0.325 0.320 0.340 0.325 0.350 310,000 106,900 0.3448 0.200 0.197 0.209 0.200 0.216 503,356 0.2124 -7.14%
2009-04-27 0 0.350 0.350 0.360 0.345 0.360 670,000 237,450 0.3544 0.216 0.216 0.222 0.212 0.222 1,087,899 0.2183 -7.89%
2009-04-24 0 0.380 0.380 0.390 0.360 0.380 2,320,000 862,230 0.3717 0.234 0.234 0.240 0.222 0.234 3,767,052 0.2289 8.57%
2009-04-23 0 0.350 0.345 0.370 0.345 0.350 370,000 129,150 0.3491 0.216 0.212 0.228 0.212 0.216 600,780 0.2150 1.45%
2009-04-22 0 0.345 0.345 0.370 0.340 0.350 684,000 236,620 0.3459 0.212 0.212 0.228 0.209 0.216 1,110,631 0.2131 1.47%
2009-04-21 0 0.340 0.335 0.370 0.335 0.340 152,000 51,670 0.3399 0.209 0.206 0.228 0.206 0.209 246,807 0.2094 -6.85%
2009-04-20 0 0.365 0.355 0.365 0.360 0.370 540,000 197,400 0.3656 0.225 0.219 0.225 0.222 0.228 876,814 0.2251 1.39%
2009-04-17 0 0.360 0.340 0.360 0.340 0.360 720,000 254,660 0.3537 0.222 0.209 0.222 0.209 0.222 1,169,085 0.2178 0.00%
2009-04-16 0 0.360 0.355 0.370 0.360 0.400 1,020,000 397,300 0.3895 0.222 0.219 0.228 0.222 0.246 1,656,204 0.2399 -2.70%
2009-04-15 0 0.370 0.355 0.370 0.355 0.370 1,378,000 506,860 0.3678 0.228 0.219 0.228 0.219 0.228 2,237,499 0.2265 0.00%
2009-04-14 0 0.370 0.360 0.380 0.360 0.380 546,000 199,720 0.3658 0.228 0.222 0.234 0.222 0.234 886,556 0.2253 4.23%
2009-04-09 0 0.355 0.355 0.360 0.320 0.335 97,000 31,060 0.3202 0.219 0.219 0.222 0.197 0.206 157,502 0.1972 5.97%
2009-04-08 0 0.335 0.335 0.380 0.320 0.330 800,000 260,350 0.3254 0.206 0.206 0.234 0.197 0.203 1,298,983 0.2004 -5.63%
2009-04-07 0 0.355 0.355 0.400 0.335 0.355 302,000 105,670 0.3499 0.219 0.219 0.246 0.206 0.219 490,366 0.2155 -2.74%
2009-04-06 0 0.365 0.365 0.390 0.365 0.365 50,000 18,250 0.3650 0.225 0.225 0.240 0.225 0.225 81,186 0.2248 1.39%
2009-04-03 0 0.360 0.360 0.380 0.350 0.360 88,000 30,820 0.3502 0.222 0.222 0.234 0.216 0.222 142,888 0.2157 -5.26%
2009-04-02 0 0.380 0.370 0.385 0.370 0.385 1,302,000 494,580 0.3799 0.234 0.228 0.237 0.228 0.237 2,114,095 0.2339 1.33%
2009-04-01 0 0.375 0.365 0.375 0.375 0.385 1,390,000 528,350 0.3801 0.231 0.225 0.231 0.231 0.237 2,256,984 0.2341 -1.32%
2009-03-31 0 0.380 0.360 0.380 0.360 0.380 1,170,000 430,300 0.3678 0.234 0.222 0.234 0.222 0.234 1,899,763 0.2265 7.04%
2009-03-30 0 0.355 0.355 0.370 0.355 0.400 1,920,000 717,300 0.3736 0.219 0.219 0.228 0.219 0.246 3,117,560 0.2301 -10.13%
2009-03-27 0 0.395 0.395 0.400 0.385 0.395 1,306,000 514,930 0.3943 0.243 0.243 0.246 0.237 0.243 2,120,590 0.2428 2.60%
2009-03-26 0 0.385 0.385 0.405 0.350 0.420 2,164,000 790,290 0.3652 0.237 0.237 0.249 0.216 0.259 3,513,750 0.2249 10.00%
2009-03-25 0 0.350 0.330 0.355 0.350 0.355 164,000 57,700 0.3518 0.216 0.203 0.219 0.216 0.219 266,292 0.2167 -1.41%
2009-03-24 0 0.355 0.335 0.355 0.325 0.360 558,000 193,270 0.3464 0.219 0.206 0.219 0.200 0.222 906,041 0.2133 4.41%
2009-03-23 0 0.340 0.340 0.345 0.330 0.330 264,000 87,520 0.3315 0.209 0.209 0.212 0.203 0.203 428,665 0.2042 3.03%
2009-03-20 0 0.330 0.330 0.345 0.310 0.330 202,000 65,620 0.3249 0.203 0.203 0.212 0.191 0.203 327,993 0.2001 4.76%
2009-03-19 0 0.315 0.315 0.330 0.300 0.330 470,000 149,180 0.3174 0.194 0.194 0.203 0.185 0.203 763,153 0.1955 6.78%
2009-03-18 0 0.295 0.295 0.315 0.295 0.295 198,000 58,410 0.2950 0.182 0.182 0.194 0.182 0.182 321,498 0.1817 -1.67%
2009-03-17 0 0.300 0.300 0.320 0.300 0.330 198,000 61,570 0.3110 0.185 0.185 0.197 0.185 0.203 321,498 0.1915 -9.09%
2009-03-16 0 0.330 0.305 0.330 - - 0 0 - 0.203 0.188 0.203 - - 0 - 0.00%
2009-03-13 0 0.330 0.315 0.330 0.315 0.330 592,000 188,150 0.3178 0.203 0.194 0.203 0.194 0.203 961,248 0.1957 4.76%
2009-03-12 0 0.315 0.310 0.315 0.305 0.315 190,000 59,270 0.3119 0.194 0.191 0.194 0.188 0.194 308,509 0.1921 -1.56%
2009-03-11 0 0.320 0.320 0.325 0.315 0.320 422,000 134,990 0.3199 0.197 0.197 0.200 0.194 0.197 685,214 0.1970 -1.54%
2009-03-10 0 0.325 0.315 0.325 0.310 0.325 4,446,000 1,398,650 0.3146 0.200 0.194 0.200 0.191 0.200 7,219,100 0.1937 3.17%
2009-03-09 0 0.315 0.310 0.330 0.285 0.330 9,674,000 2,800,530 0.2895 0.194 0.191 0.203 0.176 0.203 15,707,957 0.1783 8.62%
2009-03-06 0 0.290 0.290 0.300 0.280 0.295 8,064,950 2,311,217 0.2866 0.179 0.179 0.185 0.172 0.182 13,095,295 0.1765 1.75%
2009-03-05 0 0.285 0.285 0.300 0.280 0.300 633,000 184,280 0.2911 0.176 0.176 0.185 0.172 0.185 1,027,821 0.1793 0.00%
2009-03-04 0 0.285 0.285 0.295 0.280 0.300 100,580 28,351 0.2819 0.176 0.176 0.182 0.172 0.185 163,315 0.1736 -5.00%
2009-03-03 0 0.300 0.290 0.300 0.295 0.300 444,000 131,170 0.2954 0.185 0.179 0.185 0.182 0.185 720,936 0.1819 1.69%
2009-03-02 0 0.295 0.295 0.305 0.295 0.295 420,000 123,900 0.2950 0.182 0.182 0.188 0.182 0.182 681,966 0.1817 3.51%
2009-02-27 0 0.285 0.285 0.295 - - 0 0 - 0.176 0.176 0.182 - - 0 - 1.79%
2009-02-26 0 0.280 0.280 0.290 0.275 0.290 379,000 106,650 0.2814 0.172 0.172 0.179 0.169 0.179 615,393 0.1733 -1.75%
2009-02-25 0 0.285 0.285 0.300 0.285 0.285 244,000 69,540 0.2850 0.176 0.176 0.185 0.176 0.176 396,190 0.1755 0.00%
2009-02-24 0 0.285 0.285 0.295 0.285 0.300 356,000 104,840 0.2945 0.176 0.176 0.182 0.176 0.185 578,048 0.1814 -3.39%
2009-02-23 0 0.295 0.285 0.295 0.285 0.295 172,000 50,020 0.2908 0.182 0.176 0.182 0.176 0.182 279,281 0.1791 5.36%
2009-02-20 0 0.280 0.275 0.285 0.275 0.290 620,000 175,530 0.2831 0.172 0.169 0.176 0.169 0.179 1,006,712 0.1744 1.82%
2009-02-19 0 0.275 0.275 0.285 0.270 0.280 82,000 22,690 0.2767 0.169 0.169 0.176 0.166 0.172 133,146 0.1704 -3.51%
2009-02-18 0 0.285 0.280 0.285 0.275 0.285 1,322,000 372,390 0.2817 0.176 0.172 0.176 0.169 0.176 2,146,570 0.1735 1.79%
2009-02-17 0 0.280 0.280 0.285 0.280 0.290 2,274,000 646,240 0.2842 0.172 0.172 0.176 0.172 0.179 3,692,360 0.1750 -1.75%
2009-02-16 0 0.285 0.285 0.295 0.285 0.295 3,234,000 924,820 0.2860 0.176 0.176 0.182 0.176 0.182 5,251,140 0.1761 0.00%
2009-02-13 0 0.285 0.280 0.290 0.280 0.295 3,068,000 876,330 0.2856 0.176 0.172 0.179 0.172 0.182 4,981,601 0.1759 -1.72%
2009-02-12 0 0.290 0.290 0.300 0.285 0.305 3,998,000 1,156,970 0.2894 0.179 0.179 0.185 0.176 0.188 6,491,669 0.1782 3.57%
2009-02-11 0 0.280 0.280 0.305 0.280 0.330 1,470,000 426,980 0.2905 0.172 0.172 0.188 0.172 0.203 2,386,882 0.1789 -5.08%
2009-02-10 0 0.295 0.290 0.295 0.285 0.300 978,000 280,900 0.2872 0.182 0.179 0.182 0.176 0.185 1,588,007 0.1769 1.72%
2009-02-09 0 0.290 0.290 0.300 0.290 0.290 156,000 45,240 0.2900 0.179 0.179 0.185 0.179 0.179 253,302 0.1786 3.57%
2009-02-06 0 0.280 0.280 0.300 0.280 0.290 570,000 162,300 0.2847 0.172 0.172 0.185 0.172 0.179 925,526 0.1754 -3.45%
2009-02-05 0 0.290 0.290 0.300 0.285 0.300 1,460,000 418,500 0.2866 0.179 0.179 0.185 0.176 0.185 2,370,645 0.1765 -3.33%
2009-02-04 0 0.300 0.300 0.310 0.300 0.350 1,370,000 413,340 0.3017 0.185 0.185 0.191 0.185 0.216 2,224,509 0.1858 0.00%
2009-02-03 0 0.300 0.290 0.300 0.300 0.300 598,000 179,400 0.3000 0.185 0.179 0.185 0.185 0.185 970,990 0.1848 0.00%
2009-02-02 0 0.300 0.290 0.300 0.285 0.305 246,000 73,950 0.3006 0.185 0.179 0.185 0.176 0.188 399,437 0.1851 3.45%
2009-01-30 0 0.290 0.290 0.300 0.290 0.290 190,000 55,100 0.2900 0.179 0.179 0.185 0.179 0.179 308,509 0.1786 1.16%
2009-01-29 0 0.295 0.290 0.300 0.295 0.305 648,000 193,660 0.2989 0.177 0.174 0.180 0.177 0.183 1,082,763 0.1789 3.51%
2009-01-23 0 0.285 0.285 0.295 0.280 0.295 1,156,000 333,420 0.2884 0.171 0.171 0.177 0.168 0.177 1,931,596 0.1726 0.00%
2009-01-22 0 0.285 0.285 0.295 0.275 0.300 2,926,000 822,660 0.2812 0.171 0.171 0.177 0.165 0.180 4,889,143 0.1683 -10.94%
2009-01-21 0 0.320 0.300 0.320 - - 0 0 - 0.192 0.180 0.192 - - 0 - -1.54%
2009-01-20 0 0.325 0.305 0.330 0.325 0.325 100,000 32,500 0.3250 0.195 0.183 0.197 0.195 0.195 167,093 0.1945 0.00%
2009-01-19 0 0.325 0.325 0.330 0.325 0.325 854,000 277,550 0.3250 0.195 0.195 0.197 0.195 0.195 1,426,975 0.1945 6.56%
2009-01-16 0 0.305 0.305 0.320 0.300 0.360 2,102,000 673,890 0.3206 0.183 0.183 0.192 0.180 0.215 3,512,296 0.1919 -10.29%
2009-01-15 1 - - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2009-01-14 0 0.340 0.330 0.340 0.340 0.375 1,628,000 588,620 0.3616 0.203 0.197 0.203 0.203 0.224 2,720,275 0.2164 -2.86%
2009-01-13 0 0.350 0.350 0.360 0.350 0.360 480,000 172,500 0.3594 0.209 0.209 0.215 0.209 0.215 802,047 0.2151 -2.78%
2009-01-12 0 0.360 0.355 0.370 0.360 0.360 240,000 86,400 0.3600 0.215 0.212 0.221 0.215 0.215 401,023 0.2154 -1.37%
2009-01-09 0 0.365 0.365 0.390 0.350 0.365 924,000 331,490 0.3588 0.218 0.218 0.233 0.209 0.218 1,543,940 0.2147 0.00%
2009-01-08 0 0.365 0.365 0.400 0.350 0.395 80,000 28,960 0.3620 0.218 0.218 0.239 0.209 0.236 133,674 0.2166 -6.41%
2009-01-07 0 0.390 0.390 0.420 0.375 0.410 588,000 231,320 0.3934 0.233 0.233 0.251 0.224 0.245 982,507 0.2354 -3.70%
2009-01-06 0 0.405 0.395 0.430 0.390 0.440 770,000 319,160 0.4145 0.242 0.236 0.257 0.233 0.263 1,286,617 0.2481 -7.95%
2009-01-05 0 0.440 0.420 0.440 0.400 0.440 198,000 79,900 0.4035 0.263 0.251 0.263 0.239 0.263 330,844 0.2415 15.79%
2009-01-02 0 0.380 0.365 0.385 0.380 0.380 522,000 198,360 0.3800 0.227 0.218 0.230 0.227 0.227 872,226 0.2274 -1.30%
2008-12-31 0 0.385 0.380 0.385 0.370 0.385 1,008,000 380,960 0.3779 0.230 0.227 0.230 0.221 0.230 1,684,298 0.2262 4.05%
2008-12-30 0 0.370 0.360 0.370 0.380 0.380 112,000 42,560 0.3800 0.221 0.215 0.221 0.227 0.227 187,144 0.2274 1.37%
2008-12-29 0 0.365 0.355 0.365 0.355 0.365 218,000 78,080 0.3582 0.218 0.212 0.218 0.212 0.218 364,263 0.2144 4.29%
2008-12-24 0 0.350 0.345 0.350 0.340 0.350 544,000 188,130 0.3458 0.209 0.206 0.209 0.203 0.209 908,986 0.2070 2.94%
2008-12-23 0 0.340 0.330 0.340 0.330 0.345 178,000 60,520 0.3400 0.203 0.197 0.203 0.197 0.206 297,426 0.2035 3.03%
2008-12-22 0 0.330 0.330 0.340 0.330 0.350 500,000 167,950 0.3359 0.197 0.197 0.203 0.197 0.209 835,465 0.2010 1.54%
2008-12-19 0 0.325 0.325 0.345 0.310 0.350 130,000 43,640 0.3357 0.195 0.195 0.206 0.186 0.209 217,221 0.2009 0.00%
2008-12-18 0 0.325 0.325 0.340 0.325 0.325 78,000 25,350 0.3250 0.195 0.195 0.203 0.195 0.195 130,333 0.1945 -1.52%
2008-12-17 0 0.330 0.310 0.330 0.330 0.340 180,000 60,390 0.3355 0.197 0.186 0.197 0.197 0.203 300,768 0.2008 0.00%
2008-12-16 0 0.330 0.330 0.355 0.320 0.320 6,000 1,920 0.3200 0.197 0.197 0.212 0.192 0.192 10,026 0.1915 3.13%
2008-12-15 0 0.320 0.320 0.360 - - 0 0 - 0.192 0.192 0.215 - - 0 - 0.00%
2008-12-12 0 0.320 0.310 0.345 0.320 0.330 706,000 226,980 0.3215 0.192 0.186 0.206 0.192 0.197 1,179,677 0.1924 -7.25%
2008-12-11 0 0.345 0.345 0.355 0.340 0.365 724,000 255,720 0.3532 0.206 0.206 0.212 0.203 0.218 1,209,754 0.2114 1.47%
2008-12-10 0 0.340 0.315 0.340 0.325 0.345 1,072,000 362,000 0.3377 0.203 0.189 0.203 0.195 0.206 1,791,238 0.2021 -1.45%
2008-12-09 0 0.345 0.330 0.345 0.345 0.355 114,000 39,770 0.3489 0.206 0.197 0.206 0.206 0.212 190,486 0.2088 -2.82%
2008-12-08 0 0.355 0.355 0.380 0.325 0.350 184,000 63,650 0.3459 0.212 0.212 0.227 0.195 0.209 307,451 0.2070 7.58%
2008-12-05 0 0.330 0.330 0.350 0.325 0.330 40,000 13,190 0.3298 0.197 0.197 0.209 0.195 0.197 66,837 0.1973 1.54%
2008-12-04 0 0.325 0.325 0.340 0.320 0.340 218,000 71,540 0.3282 0.195 0.195 0.203 0.192 0.203 364,263 0.1964 1.56%
2008-12-03 0 0.320 0.320 0.360 - - 0 0 - 0.192 0.192 0.215 - - 0 - 3.23%
2008-12-02 0 0.310 0.300 0.330 0.300 0.320 182,000 56,400 0.3099 0.186 0.180 0.197 0.180 0.192 304,109 0.1855 -6.06%
2008-12-01 0 0.330 0.300 0.330 0.300 0.330 398,729 120,915 0.3033 0.197 0.180 0.197 0.180 0.197 666,249 0.1815 10.00%
2008-11-28 0 0.300 0.295 0.300 0.300 0.310 3,434,000 1,030,300 0.3000 0.180 0.177 0.180 0.180 0.186 5,737,976 0.1796 -1.64%
2008-11-27 0 0.305 0.305 0.340 0.300 0.300 888,000 266,400 0.3000 0.183 0.183 0.203 0.180 0.180 1,483,786 0.1795 3.39%
2008-11-26 0 0.295 0.295 0.315 0.295 0.295 120,000 35,400 0.2950 0.177 0.177 0.189 0.177 0.177 200,512 0.1765 0.00%
2008-11-25 0 0.295 0.290 0.295 0.260 0.305 1,024,000 293,550 0.2867 0.177 0.174 0.177 0.156 0.183 1,711,033 0.1716 -3.28%
2008-11-24 0 0.305 0.300 0.305 0.305 0.310 520,000 160,450 0.3086 0.183 0.180 0.183 0.183 0.186 868,884 0.1847 -1.61%
2008-11-21 0 0.310 0.300 0.320 0.310 0.320 480,000 151,550 0.3157 0.186 0.180 0.192 0.186 0.192 802,047 0.1890 -3.12%
2008-11-20 0 0.320 0.310 0.325 0.320 0.320 200,000 64,000 0.3200 0.192 0.186 0.195 0.192 0.192 334,186 0.1915 0.00%
2008-11-19 0 0.320 0.315 0.320 0.310 0.320 720,000 230,000 0.3194 0.192 0.189 0.192 0.186 0.192 1,203,070 0.1912 0.00%
2008-11-18 0 0.320 0.310 0.320 0.315 0.330 1,770,000 564,100 0.3187 0.192 0.186 0.192 0.189 0.197 2,957,547 0.1907 -4.48%
2008-11-17 0 0.335 0.320 0.335 0.330 0.340 184,000 61,620 0.3349 0.200 0.192 0.200 0.197 0.203 307,451 0.2004 1.52%
2008-11-14 0 0.330 0.330 0.340 0.320 0.340 1,084,000 351,360 0.3241 0.197 0.197 0.203 0.192 0.203 1,811,289 0.1940 3.13%
2008-11-13 0 0.320 0.315 0.350 0.320 0.350 76,000 24,520 0.3226 0.192 0.189 0.209 0.192 0.209 126,991 0.1931 -3.03%
2008-11-12 0 0.330 0.330 0.350 0.310 0.330 156,000 50,190 0.3217 0.197 0.197 0.209 0.186 0.197 260,665 0.1925 0.00%
2008-11-11 0 0.330 0.325 0.425 0.330 0.335 96,000 31,860 0.3319 0.197 0.195 0.254 0.197 0.200 160,409 0.1986 -2.94%
2008-11-10 0 0.340 0.335 0.355 0.335 0.355 132,000 44,490 0.3370 0.203 0.200 0.212 0.200 0.212 220,563 0.2017 4.62%
2008-11-07 0 0.325 0.320 0.330 0.320 0.325 170,000 54,700 0.3218 0.195 0.192 0.197 0.192 0.195 284,058 0.1926 1.56%
2008-11-06 0 0.320 0.320 0.340 0.310 0.325 500,000 161,000 0.3220 0.192 0.192 0.203 0.186 0.195 835,465 0.1927 -5.88%
2008-11-05 0 0.340 0.325 0.340 0.330 0.345 1,516,000 513,760 0.3389 0.203 0.195 0.203 0.197 0.206 2,533,131 0.2028 -1.45%
2008-11-04 0 0.345 0.320 0.350 0.305 0.345 522,000 176,080 0.3373 0.206 0.192 0.209 0.183 0.206 872,226 0.2019 0.00%
2008-11-03 0 0.345 0.315 0.345 0.310 0.350 252,000 83,440 0.3311 0.206 0.189 0.206 0.186 0.209 421,075 0.1982 15.00%
2008-10-31 0 0.300 0.300 0.320 0.300 0.340 32,000 10,200 0.3188 0.180 0.180 0.192 0.180 0.203 53,470 0.1908 0.00%
2008-10-30 0 0.300 0.295 0.320 0.300 0.310 528,000 158,740 0.3006 0.180 0.177 0.192 0.180 0.186 882,251 0.1799 -3.23%
2008-10-29 0 0.310 0.310 0.350 0.310 0.310 186,000 57,660 0.3100 0.186 0.186 0.209 0.186 0.186 310,793 0.1855 0.00%
2008-10-28 0 0.310 0.295 0.310 0.310 0.320 1,016,000 323,920 0.3188 0.186 0.177 0.186 0.186 0.192 1,697,666 0.1908 6.90%
2008-10-27 0 0.290 0.290 0.350 0.270 0.350 1,688,000 532,010 0.3152 0.174 0.174 0.209 0.162 0.209 2,820,531 0.1886 -12.12%
2008-10-24 0 0.330 0.330 0.350 0.320 0.365 1,934,000 643,470 0.3327 0.197 0.197 0.209 0.192 0.218 3,231,580 0.1991 0.00%
2008-10-23 0 0.330 0.335 0.385 0.300 0.390 556,000 182,030 0.3274 0.197 0.200 0.230 0.180 0.233 929,037 0.1959 8.20%
2008-10-22 0 0.305 0.300 0.345 0.305 0.305 140,000 42,700 0.3050 0.183 0.180 0.206 0.183 0.183 233,930 0.1825 -4.69%
2008-10-21 0 0.320 0.315 0.355 0.300 0.320 140,000 44,500 0.3179 0.192 0.189 0.212 0.180 0.192 233,930 0.1902 3.23%
2008-10-20 0 0.310 0.310 0.315 0.305 0.330 492,000 157,220 0.3196 0.186 0.186 0.189 0.183 0.197 822,098 0.1912 1.64%
2008-10-17 0 0.305 0.305 0.310 0.300 0.320 998,000 306,470 0.3071 0.183 0.183 0.186 0.180 0.192 1,667,589 0.1838 -4.69%
2008-10-16 0 0.320 0.320 0.350 0.320 0.325 588,000 188,960 0.3214 0.192 0.192 0.209 0.192 0.195 982,507 0.1923 0.00%
2008-10-15 0 0.320 0.320 0.340 0.320 0.350 2,408,000 775,970 0.3222 0.192 0.192 0.203 0.192 0.209 4,023,601 0.1929 -12.33%
2008-10-14 0 0.365 0.365 0.395 0.365 0.400 410,000 151,500 0.3695 0.218 0.218 0.236 0.218 0.239 685,082 0.2211 -8.75%
2008-10-13 0 0.400 0.360 0.400 0.360 0.400 828,000 309,040 0.3732 0.239 0.215 0.239 0.215 0.239 1,383,531 0.2234 11.11%
2008-10-10 0 0.360 0.360 0.380 0.360 0.395 2,068,000 795,100 0.3845 0.215 0.215 0.227 0.215 0.236 3,455,485 0.2301 -7.69%
2008-10-09 0 0.390 0.385 0.445 0.355 0.470 380,000 157,370 0.4141 0.233 0.230 0.266 0.212 0.281 634,954 0.2478 -17.02%
2008-10-08 0 0.470 0.430 0.470 0.450 0.470 1,606,000 751,520 0.4679 0.281 0.257 0.281 0.269 0.281 2,683,515 0.2801 -2.08%
2008-10-06 0 0.480 0.430 0.480 0.485 0.500 150,000 73,100 0.4873 0.287 0.257 0.287 0.290 0.299 250,640 0.2917 2.56%
2008-10-03 0 0.468 0.430 0.475 - - 0 0 - 0.280 0.257 0.284 - - 0 - 0.00%
2008-10-02 0 0.480 0.460 0.480 0.425 0.500 76,000 36,000 0.4737 0.280 0.268 0.280 0.248 0.292 130,247 0.2764 -1.03%
2008-09-30 0 0.485 0.480 0.485 0.485 0.495 360,000 175,550 0.4876 0.283 0.280 0.283 0.283 0.289 616,959 0.2845 3.19%
2008-09-29 0 0.470 0.460 0.495 0.470 0.500 236,000 113,130 0.4794 0.274 0.268 0.289 0.274 0.292 404,451 0.2797 -5.05%
2008-09-26 0 0.495 0.495 0.500 0.490 0.500 268,000 133,320 0.4975 0.289 0.289 0.292 0.286 0.292 459,292 0.2903 -2.94%
2008-09-25 0 0.510 0.475 0.520 0.500 0.510 204,000 102,940 0.5046 0.298 0.277 0.303 0.292 0.298 349,610 0.2944 0.00%
2008-09-24 0 0.510 0.480 0.510 0.470 0.540 316,000 153,380 0.4854 0.298 0.280 0.298 0.274 0.315 541,553 0.2832 -1.92%
2008-09-23 0 0.520 0.520 0.530 0.520 0.520 210,000 109,200 0.5200 0.303 0.303 0.309 0.303 0.303 359,893 0.3034 -7.14%
2008-09-22 0 0.560 0.550 0.580 0.540 0.580 480,000 269,580 0.5616 0.327 0.321 0.338 0.315 0.338 822,612 0.3277 5.66%
2008-09-19 0 0.530 0.520 0.550 0.520 0.560 312,000 166,540 0.5338 0.309 0.303 0.321 0.303 0.327 534,698 0.3115 -3.64%
2008-09-18 0 0.550 0.500 0.560 0.470 0.580 618,000 321,820 0.5207 0.321 0.292 0.327 0.274 0.338 1,059,113 0.3039 -8.33%
2008-09-17 0 0.600 0.570 0.620 0.600 0.710 418,000 267,160 0.6391 0.350 0.333 0.362 0.350 0.414 716,358 0.3729 -14.29%
2008-09-16 0 0.700 0.600 0.700 - - 0 0 - 0.408 0.350 0.408 - - 0 - -1.41%
2008-09-12 0 0.710 0.680 0.710 0.680 0.710 144,000 99,100 0.6882 0.414 0.397 0.414 0.397 0.414 246,784 0.4016 2.90%
2008-09-11 0 0.690 0.690 0.720 0.680 0.720 270,000 186,880 0.6921 0.403 0.403 0.420 0.397 0.420 462,719 0.4039 -4.17%
2008-09-10 0 0.720 0.700 0.720 0.720 0.720 54,000 38,880 0.7200 0.420 0.408 0.420 0.420 0.420 92,544 0.4201 0.00%
2008-09-09 0 0.720 0.720 0.790 0.710 0.720 92,000 65,340 0.7102 0.420 0.420 0.461 0.414 0.420 157,667 0.4144 1.41%
2008-09-08 0 0.710 0.710 0.750 0.710 0.720 52,000 37,420 0.7196 0.414 0.414 0.438 0.414 0.420 89,116 0.4199 -5.33%
2008-09-05 0 0.750 0.700 0.750 0.710 0.770 78,000 57,880 0.7421 0.438 0.408 0.438 0.414 0.449 133,674 0.4330 -2.60%
2008-09-04 0 0.770 0.710 0.770 0.770 0.770 10,000 7,700 0.7700 0.449 0.414 0.449 0.449 0.449 17,138 0.4493 0.00%
2008-09-03 0 0.770 0.720 0.770 0.750 0.770 40,000 30,400 0.7600 0.449 0.420 0.449 0.438 0.449 68,551 0.4435 4.05%
2008-09-02 0 0.740 0.740 0.750 0.740 0.740 92,000 68,080 0.7400 0.432 0.432 0.438 0.432 0.432 157,667 0.4318 2.78%
2008-09-01 0 0.720 0.720 0.730 0.720 0.720 66,000 47,520 0.7200 0.420 0.420 0.426 0.420 0.420 113,109 0.4201 -1.37%
2008-08-29 0 0.730 0.720 0.740 0.720 0.750 614,000 449,880 0.7327 0.426 0.420 0.432 0.420 0.438 1,052,258 0.4275 -2.67%
2008-08-28 0 0.750 0.730 0.750 0.730 0.750 310,000 231,500 0.7468 0.438 0.426 0.438 0.426 0.438 531,270 0.4357 2.74%
2008-08-27 0 0.730 0.750 0.760 0.720 0.800 310,000 229,620 0.7407 0.426 0.438 0.443 0.420 0.467 531,270 0.4322 -2.67%
2008-08-26 0 0.750 0.720 0.750 0.710 0.780 426,000 310,580 0.7291 0.438 0.420 0.438 0.414 0.455 730,068 0.4254 0.00%
2008-08-25 0 0.750 0.740 0.750 0.750 0.800 482,000 377,260 0.7827 0.438 0.432 0.438 0.438 0.467 826,040 0.4567 -2.60%
2008-08-21 0 0.770 0.730 0.770 0.740 0.780 634,000 484,180 0.7637 0.449 0.426 0.449 0.432 0.455 1,086,533 0.4456 -4.94%
2008-08-20 0 0.810 0.770 0.810 0.750 0.880 284,000 229,240 0.8072 0.473 0.449 0.473 0.438 0.513 486,712 0.4710 -6.90%
2008-08-19 0 0.870 0.790 0.870 0.780 0.870 36,000 28,660 0.7961 0.508 0.461 0.508 0.455 0.508 61,696 0.4645 -1.14%
2008-08-18 0 0.880 0.760 0.880 0.870 0.880 22,000 19,320 0.8782 0.513 0.443 0.513 0.508 0.513 37,703 0.5124 0.00%
2008-08-15 0 0.880 0.770 0.890 - - 0 0 - 0.513 0.449 0.519 - - 0 - 0.00%
2008-08-14 0 0.880 0.800 0.900 - - 0 0 - 0.513 0.467 0.525 - - 0 - 0.00%
2008-08-13 0 0.880 0.810 0.910 0.880 0.880 38,000 33,440 0.8800 0.513 0.473 0.531 0.513 0.513 65,123 0.5135 0.00%
2008-08-12 0 0.880 0.880 0.910 0.880 0.880 20,000 17,600 0.8800 0.513 0.513 0.531 0.513 0.513 34,276 0.5135 -5.38%
2008-08-11 0 0.930 0.800 0.940 0.880 0.930 78,000 69,340 0.8890 0.543 0.467 0.548 0.513 0.543 133,674 0.5187 -3.12%
2008-08-08 0 0.960 0.910 0.950 0.880 1.000 178,000 170,920 0.9602 0.560 0.531 0.554 0.513 0.584 305,052 0.5603 9.09%
2008-08-07 0 0.880 0.860 0.880 0.880 0.900 64,000 57,240 0.8944 0.513 0.502 0.513 0.513 0.525 109,682 0.5219 -3.30%
2008-08-05 0 0.910 0.910 0.950 0.890 1.020 28,000 27,820 0.9936 0.531 0.531 0.554 0.519 0.595 47,986 0.5798 -9.00%
2008-08-04 0 1.000 0.890 1.000 1.000 1.080 306,000 321,000 1.0490 0.584 0.519 0.584 0.584 0.630 524,415 0.6121 2.04%
2008-08-01 0 0.980 0.980 0.990 0.860 1.010 292,000 293,440 1.0049 0.572 0.572 0.578 0.502 0.589 500,422 0.5864 1.03%
2008-07-31 0 0.970 0.860 1.010 0.830 0.970 126,000 115,040 0.9130 0.566 0.502 0.589 0.484 0.566 215,936 0.5328 -1.02%
2008-07-30 0 0.980 0.910 1.050 0.880 0.980 294,000 266,580 0.9067 0.572 0.531 0.613 0.513 0.572 503,850 0.5291 11.36%
2008-07-29 0 0.880 0.860 0.900 0.860 0.880 84,000 73,760 0.8781 0.513 0.502 0.525 0.502 0.513 143,957 0.5124 2.33%
2008-07-28 0 0.860 0.860 0.890 0.860 0.930 50,000 44,180 0.8836 0.502 0.502 0.519 0.502 0.543 85,689 0.5156 -4.44%
2008-07-25 0 0.900 0.900 0.950 0.870 0.870 38,000 33,060 0.8700 0.525 0.525 0.554 0.508 0.508 65,123 0.5077 -8.16%
2008-07-24 0 0.980 0.900 0.980 - - 0 0 - 0.572 0.525 0.572 - - 0 - -1.01%
2008-07-23 0 0.990 0.920 0.990 - - 0 0 - 0.578 0.537 0.578 - - 0 - 0.00%
2008-07-22 0 0.990 0.900 1.020 0.980 1.020 878,000 869,060 0.9898 0.578 0.525 0.595 0.572 0.595 1,504,694 0.5776 -2.94%
2008-07-21 0 1.020 0.980 1.020 1.050 1.050 10,000 10,500 1.0500 0.595 0.572 0.595 0.613 0.613 17,138 0.6127 4.08%
2008-07-18 0 0.980 0.860 0.980 0.980 0.980 2,000 1,960 0.9800 0.572 0.502 0.572 0.572 0.572 3,428 0.5718 2.08%
2008-07-17 0 0.960 0.800 0.960 - - 0 0 - 0.560 0.467 0.560 - - 0 - 0.00%
2008-07-16 0 0.960 0.810 0.950 - - 0 0 - 0.560 0.473 0.554 - - 0 - 0.00%
2008-07-15 0 0.960 0.810 0.980 - - 0 0 - 0.560 0.473 0.572 - - 0 - 0.00%
2008-07-14 0 0.960 0.900 0.980 - - 0 0 - 0.560 0.525 0.572 - - 0 - 0.00%
2008-07-11 0 0.960 1.000 1.030 0.860 0.960 112,000 104,240 0.9307 0.560 0.584 0.601 0.502 0.560 191,943 0.5431 -7.69%
2008-07-10 0 1.040 0.950 1.040 - - 0 0 - 0.607 0.554 0.607 - - 0 - -0.95%
2008-07-09 0 1.050 0.900 1.050 0.880 1.050 6,000 5,960 0.9933 0.613 0.525 0.613 0.513 0.613 10,283 0.5796 8.25%
2008-07-08 0 0.970 0.880 0.970 - - 0 0 - 0.566 0.513 0.566 - - 0 - 0.00%
2008-07-07 0 0.970 0.930 1.040 - - 0 0 - 0.566 0.543 0.607 - - 0 - 0.00%
2008-07-04 0 0.970 0.930 1.020 - - 0 0 - 0.566 0.543 0.595 - - 0 - 0.00%
2008-07-03 0 0.970 0.930 0.970 - - 0 0 - 0.566 0.543 0.566 - - 0 - 0.00%
2008-07-02 0 0.970 0.940 1.030 - - 0 0 - 0.566 0.548 0.601 - - 0 - 0.00%
2008-06-30 0 0.970 0.960 0.970 0.940 0.970 768,000 736,320 0.9588 0.566 0.560 0.566 0.548 0.566 1,316,179 0.5594 3.19%
2008-06-27 0 0.940 0.930 0.940 0.880 0.970 2,300,000 2,162,520 0.9402 0.548 0.543 0.548 0.513 0.566 3,941,683 0.5486 0.00%
2008-06-26 0 0.940 0.930 0.940 0.930 1.060 1,644,000 1,677,780 1.0205 0.548 0.543 0.548 0.543 0.619 2,817,446 0.5955 -9.62%
2008-06-25 0 1.040 1.030 1.050 1.030 1.070 574,000 605,000 1.0540 0.607 0.601 0.613 0.601 0.624 983,707 0.6150 1.96%
2008-06-24 0 1.020 1.020 1.050 1.020 1.070 1,494,000 1,575,300 1.0544 0.595 0.595 0.613 0.595 0.624 2,560,380 0.6153 -5.56%
2008-06-23 0 1.080 1.060 1.080 1.060 1.120 1,166,000 1,269,720 1.0890 0.630 0.619 0.630 0.619 0.654 1,998,262 0.6354 -1.82%
2008-06-20 0 1.100 1.100 1.110 1.060 1.150 1,448,000 1,586,680 1.0958 0.642 0.642 0.648 0.619 0.671 2,481,546 0.6394 -0.90%
2008-06-19 0 1.110 1.080 1.110 1.080 1.160 1,220,000 1,374,420 1.1266 0.648 0.630 0.648 0.630 0.677 2,090,806 0.6574 -4.31%
2008-06-18 0 1.160 1.140 1.160 1.140 1.190 1,244,000 1,450,540 1.1660 0.677 0.665 0.677 0.665 0.694 2,131,936 0.6804 -2.52%
2008-06-17 0 1.190 1.160 1.200 1.170 1.240 1,556,000 1,877,500 1.2066 0.694 0.677 0.700 0.683 0.724 2,666,634 0.7041 1.71%
2008-06-16 0 1.170 1.160 1.170 1.150 1.200 1,078,000 1,267,740 1.1760 0.683 0.677 0.683 0.671 0.700 1,847,449 0.6862 1.74%
2008-06-13 0 1.150 1.140 1.160 1.140 1.170 1,284,000 1,485,560 1.1570 0.671 0.665 0.677 0.665 0.683 2,200,487 0.6751 0.88%
2008-06-12 0 1.140 1.130 1.150 1.140 1.180 980,000 1,127,900 1.1509 0.665 0.659 0.671 0.665 0.689 1,679,500 0.6716 -2.56%
2008-06-11 0 1.170 1.160 1.170 1.170 1.220 1,354,000 1,607,760 1.1874 0.683 0.677 0.683 0.683 0.712 2,320,451 0.6929 -0.85%
2008-06-10 0 1.180 1.170 1.180 1.160 1.200 1,420,000 1,679,100 1.1825 0.689 0.683 0.689 0.677 0.700 2,433,561 0.6900 -3.28%
2008-06-06 0 1.220 1.200 1.220 1.210 1.250 1,186,000 1,450,420 1.2230 0.712 0.700 0.712 0.706 0.729 2,032,537 0.7136 0.83%
2008-06-05 0 1.210 1.200 1.210 1.210 1.260 1,078,000 1,326,580 1.2306 0.706 0.700 0.706 0.706 0.735 1,847,449 0.7181 -0.82%
2008-06-04 0 1.220 1.210 1.220 1.190 1.250 1,400,000 1,707,640 1.2197 0.712 0.706 0.712 0.694 0.729 2,399,285 0.7117 1.67%
2008-06-03 0 1.200 1.160 1.200 1.160 1.230 1,652,000 1,993,240 1.2066 0.700 0.677 0.700 0.677 0.718 2,831,156 0.7040 -1.64%
2008-06-02 0 1.220 1.210 1.220 1.210 1.270 2,108,000 2,598,760 1.2328 0.712 0.706 0.712 0.706 0.741 3,612,638 0.7194 -3.17%
2008-05-30 0 1.260 1.250 1.260 1.230 1.280 3,470,000 4,392,460 1.2658 0.735 0.729 0.735 0.718 0.747 5,946,799 0.7386 2.44%
2008-05-29 0 1.230 1.220 1.230 1.190 1.290 4,130,000 5,143,580 1.2454 0.718 0.712 0.718 0.694 0.753 7,077,891 0.7267 2.50%
2008-05-28 0 1.200 1.180 1.200 1.180 1.250 2,590,000 3,134,180 1.2101 0.700 0.689 0.700 0.689 0.729 4,438,677 0.7061 0.84%
2008-05-27 0 1.190 1.180 1.210 1.150 1.220 446,000 532,060 1.1930 0.694 0.689 0.706 0.671 0.712 764,344 0.6961 5.78%
2008-05-26 0 1.150 1.130 1.170 1.150 1.180 284,000 331,820 1.1684 0.656 0.645 0.668 0.656 0.674 497,528 0.6669 -2.54%
2008-05-23 0 1.180 1.170 1.190 1.180 1.220 502,000 597,780 1.1908 0.674 0.668 0.679 0.674 0.696 879,433 0.6797 -1.67%
2008-05-22 0 1.200 1.190 1.200 1.190 1.200 144,000 172,200 1.1958 0.685 0.679 0.685 0.679 0.685 252,268 0.6826 0.84%
2008-05-21 0 1.190 1.180 1.190 1.180 1.210 476,000 565,040 1.1871 0.679 0.674 0.679 0.674 0.691 833,885 0.6776 -1.65%
2008-05-20 0 1.210 1.200 1.230 1.170 1.250 570,000 688,500 1.2079 0.691 0.685 0.702 0.668 0.714 998,560 0.6895 -3.20%
2008-05-19 0 1.250 1.240 1.250 1.200 1.270 698,000 859,740 1.2317 0.714 0.708 0.714 0.685 0.725 1,222,798 0.7031 4.17%
2008-05-16 0 1.200 1.200 1.220 1.180 1.260 956,000 1,160,940 1.2144 0.685 0.685 0.696 0.674 0.719 1,674,777 0.6932 -6.98%
2008-05-15 0 1.290 1.270 1.290 1.290 1.290 30,000 38,700 1.2900 0.736 0.725 0.736 0.736 0.736 52,556 0.7364 -0.77%
2008-05-14 0 1.300 1.270 1.300 1.300 1.310 74,000 96,420 1.3030 0.742 0.725 0.742 0.742 0.748 129,638 0.7438 -2.99%
2008-05-13 0 1.340 1.310 1.340 1.340 1.340 100,000 134,000 1.3400 0.765 0.748 0.765 0.765 0.765 175,186 0.7649 -0.74%
2008-05-09 0 1.350 1.320 1.350 1.310 1.350 244,000 322,200 1.3205 0.771 0.753 0.771 0.748 0.771 427,454 0.7538 0.00%
2008-05-08 0 1.350 1.340 1.360 1.330 1.350 20,000 26,800 1.3400 0.771 0.765 0.776 0.759 0.771 35,037 0.7649 -0.74%
2008-05-07 0 1.360 1.330 1.360 1.360 1.380 276,000 375,180 1.3593 0.776 0.759 0.776 0.776 0.788 483,513 0.7759 0.00%
2008-05-06 0 1.360 1.360 1.400 1.360 1.390 162,000 221,720 1.3686 0.776 0.776 0.799 0.776 0.793 283,801 0.7813 -1.45%
2008-05-05 0 1.380 1.380 1.390 1.360 1.390 170,000 232,400 1.3671 0.788 0.788 0.793 0.776 0.793 297,816 0.7803 -0.72%
2008-05-02 0 1.390 1.390 1.400 1.390 1.400 82,000 114,620 1.3978 0.793 0.793 0.799 0.793 0.799 143,652 0.7979 -2.80%
2008-04-30 0 1.430 1.430 1.450 1.390 1.450 34,000 47,700 1.4029 0.816 0.816 0.828 0.793 0.828 59,563 0.8008 -1.38%
2008-04-29 0 1.450 1.440 1.450 1.450 1.480 176,000 256,700 1.4585 0.828 0.822 0.828 0.828 0.845 308,327 0.8326 2.84%
2008-04-28 0 1.410 1.410 1.450 1.410 1.480 230,000 330,860 1.4385 0.805 0.805 0.828 0.805 0.845 402,928 0.8211 -2.08%
2008-04-25 0 1.440 1.430 1.450 1.420 1.480 550,000 798,180 1.4512 0.822 0.816 0.828 0.811 0.845 963,522 0.8284 -2.70%
2008-04-24 0 1.480 1.480 1.500 1.350 1.450 582,000 812,660 1.3963 0.845 0.845 0.856 0.771 0.828 1,019,582 0.7971 4.23%
2008-04-23 0 1.420 1.410 1.420 1.400 1.430 126,000 177,340 1.4075 0.811 0.805 0.811 0.799 0.816 220,734 0.8034 -0.70%
2008-04-22 0 1.430 1.380 1.450 1.430 1.440 80,000 114,700 1.4338 0.816 0.788 0.828 0.816 0.822 140,149 0.8184 4.38%
2008-04-21 0 1.370 1.370 1.450 1.370 1.370 50,000 68,500 1.3700 0.782 0.782 0.828 0.782 0.782 87,593 0.7820 -4.86%
2008-04-18 0 1.440 1.400 1.450 1.260 1.440 164,000 224,460 1.3687 0.822 0.799 0.828 0.719 0.822 287,305 0.7813 -4.00%
2008-04-17 0 1.500 1.450 1.500 1.450 1.500 70,000 102,600 1.4657 0.856 0.828 0.856 0.828 0.856 122,630 0.8367 3.45%
2008-04-16 0 1.450 1.400 1.450 1.450 1.450 10,000 14,500 1.4500 0.828 0.799 0.828 0.828 0.828 17,519 0.8277 0.00%
2008-04-15 0 1.450 1.450 1.480 1.450 1.460 194,000 282,300 1.4552 0.828 0.828 0.845 0.828 0.833 339,861 0.8306 -0.68%
2008-04-14 0 1.460 1.300 1.460 1.370 1.460 82,000 114,540 1.3968 0.833 0.742 0.833 0.782 0.833 143,652 0.7973 0.00%
2008-04-11 0 1.460 1.410 1.460 1.440 1.460 40,000 58,000 1.4500 0.833 0.805 0.833 0.822 0.833 70,074 0.8277 3.55%
2008-04-10 0 1.410 1.410 1.520 1.410 1.480 10,000 14,380 1.4380 0.805 0.805 0.868 0.805 0.845 17,519 0.8208 -4.73%
2008-04-09 0 1.480 1.410 1.480 1.500 1.500 50,000 75,000 1.5000 0.845 0.805 0.845 0.856 0.856 87,593 0.8562 0.00%
2008-04-08 0 1.480 1.390 1.480 1.360 1.540 352,000 519,020 1.4745 0.845 0.793 0.845 0.776 0.879 616,654 0.8417 7.25%
2008-04-07 0 1.380 1.360 1.400 - - 0 0 - 0.788 0.776 0.799 - - 0 - 0.00%
2008-04-03 0 1.380 1.350 1.400 1.350 1.380 210,000 286,860 1.3660 0.788 0.771 0.799 0.771 0.788 367,890 0.7797 4.55%
2008-04-02 0 1.320 1.320 1.380 1.320 1.350 134,000 177,580 1.3252 0.753 0.753 0.788 0.753 0.771 234,749 0.7565 -4.35%
2008-04-01 0 1.380 1.360 1.380 - - 0 0 - 0.788 0.776 0.788 - - 0 - 0.00%
2008-03-31 0 1.380 1.340 1.380 1.350 1.390 38,000 51,540 1.3563 0.788 0.765 0.788 0.771 0.793 66,571 0.7742 0.73%
2008-03-28 0 1.370 1.370 1.390 1.360 1.400 106,000 145,040 1.3683 0.782 0.782 0.793 0.776 0.799 185,697 0.7811 1.48%
2008-03-27 0 1.350 1.350 1.360 1.350 1.350 56,000 75,600 1.3500 0.771 0.771 0.776 0.771 0.771 98,104 0.7706 0.00%
2008-03-26 0 1.350 1.270 1.400 1.350 1.350 30,000 40,500 1.3500 0.771 0.725 0.799 0.771 0.771 52,556 0.7706 -3.57%
2008-03-25 0 1.400 1.400 1.450 1.340 1.400 124,000 169,580 1.3676 0.799 0.799 0.828 0.765 0.799 217,231 0.7806 4.48%
2008-03-20 0 1.340 1.300 1.340 1.160 1.380 2,094,000 2,729,560 1.3035 0.765 0.742 0.765 0.662 0.788 3,668,393 0.7441 -4.96%
2008-03-19 0 1.410 1.410 1.420 1.360 1.450 186,000 264,080 1.4198 0.805 0.805 0.811 0.776 0.828 325,846 0.8104 0.71%
2008-03-18 0 1.400 1.370 1.400 1.320 1.490 462,000 656,380 1.4207 0.799 0.782 0.799 0.753 0.851 809,359 0.8110 -4.11%
2008-03-17 0 1.460 1.440 1.460 1.420 1.520 458,000 677,180 1.4786 0.833 0.822 0.833 0.811 0.868 802,351 0.8440 -3.95%
2008-03-14 0 1.520 1.510 1.520 1.500 1.600 612,000 933,240 1.5249 0.868 0.862 0.868 0.856 0.913 1,072,138 0.8704 0.00%
2008-03-13 0 1.520 1.510 1.520 1.500 1.540 546,000 826,600 1.5139 0.868 0.862 0.868 0.856 0.879 956,515 0.8642 -0.65%
2008-03-12 0 1.530 1.520 1.530 1.510 1.560 550,000 844,580 1.5356 0.873 0.868 0.873 0.862 0.890 963,522 0.8766 0.00%
2008-03-11 0 1.530 1.520 1.530 1.500 1.580 1,048,000 1,599,700 1.5264 0.873 0.868 0.873 0.856 0.902 1,835,948 0.8713 -3.77%
2008-03-10 0 1.590 1.560 1.590 1.540 1.610 534,000 842,640 1.5780 0.908 0.890 0.908 0.879 0.919 935,493 0.9007 0.63%
2008-03-07 0 1.580 1.570 1.580 1.560 1.640 682,000 1,093,840 1.6039 0.902 0.896 0.902 0.890 0.936 1,194,768 0.9155 -2.47%
2008-03-06 0 1.620 1.610 1.620 1.600 1.630 1,648,000 2,650,520 1.6083 0.925 0.919 0.925 0.913 0.930 2,887,064 0.9181 1.25%
2008-03-05 0 1.600 1.560 1.600 1.550 1.620 790,000 1,257,340 1.5916 0.913 0.890 0.913 0.885 0.925 1,383,969 0.9085 -1.23%
2008-03-04 0 1.620 1.590 1.620 1.580 1.640 732,000 1,181,320 1.6138 0.925 0.908 0.925 0.902 0.936 1,282,361 0.9212 1.25%
2008-03-03 0 1.600 1.590 1.600 1.590 1.720 1,594,000 2,622,820 1.6454 0.913 0.908 0.913 0.908 0.982 2,792,463 0.9392 -6.43%
2008-02-29 0 1.710 1.700 1.710 1.670 1.720 870,000 1,473,480 1.6937 0.976 0.970 0.976 0.953 0.982 1,524,117 0.9668 1.18%
2008-02-28 0 1.690 1.670 1.690 1.680 1.720 1,698,000 2,881,500 1.6970 0.965 0.953 0.965 0.959 0.982 2,974,656 0.9687 -0.59%
2008-02-27 0 1.700 1.690 1.700 1.670 1.710 1,523,000 2,578,360 1.6929 0.970 0.965 0.970 0.953 0.976 2,668,081 0.9664 0.00%
2008-02-26 0 1.700 1.690 1.700 1.660 1.710 1,732,000 2,913,780 1.6823 0.970 0.965 0.970 0.948 0.976 3,034,220 0.9603 0.59%
2008-02-25 0 1.690 1.680 1.690 1.650 1.730 1,484,000 2,479,900 1.6711 0.965 0.959 0.965 0.942 0.988 2,599,759 0.9539 1.81%
2008-02-22 0 1.660 1.660 1.680 1.650 1.690 1,602,000 2,671,940 1.6679 0.948 0.948 0.959 0.942 0.965 2,806,478 0.9521 -1.78%
2008-02-21 0 1.690 1.680 1.690 1.660 1.740 2,990,000 5,053,740 1.6902 0.965 0.959 0.965 0.948 0.993 5,238,058 0.9648 1.20%
2008-02-20 0 1.670 1.660 1.670 1.630 1.700 1,606,000 2,670,980 1.6631 0.953 0.948 0.953 0.930 0.970 2,813,485 0.9493 0.00%
2008-02-19 0 1.670 1.660 1.680 1.630 1.680 2,910,000 4,794,060 1.6474 0.953 0.948 0.959 0.930 0.959 5,097,909 0.9404 1.21%
2008-02-18 0 1.650 1.640 1.660 1.620 1.680 1,720,000 2,835,100 1.6483 0.942 0.936 0.948 0.925 0.959 3,013,197 0.9409 -1.20%
2008-02-15 0 1.670 1.690 1.700 1.610 1.700 2,372,000 3,866,040 1.6299 0.953 0.965 0.970 0.919 0.970 4,155,409 0.9304 2.45%
2008-02-14 0 1.630 1.630 1.650 1.610 1.650 4,052,000 6,614,320 1.6324 0.930 0.930 0.942 0.919 0.942 7,098,532 0.9318 1.24%
2008-02-13 0 1.610 1.600 1.610 1.600 1.690 4,032,000 6,686,620 1.6584 0.919 0.913 0.919 0.913 0.965 7,063,495 0.9466 -4.73%
2008-02-12 0 1.690 1.680 1.690 1.650 1.790 7,764,000 13,412,860 1.7276 0.965 0.959 0.965 0.942 1.022 13,601,433 0.9861 -1.74%
2008-02-11 0 1.720 1.710 1.720 1.550 1.750 8,876,000 15,007,840 1.6908 0.982 0.976 0.982 0.885 0.999 15,549,500 0.9652 7.50%
2008-02-06 0 1.600 1.580 1.620 1.500 1.620 3,730,000 5,755,660 1.5431 0.913 0.902 0.925 0.856 0.925 6,534,434 0.8808 0.00%
2008-02-05 0 1.600 1.590 1.600 1.400 1.600 5,488,000 8,137,260 1.4827 0.913 0.908 0.913 0.799 0.913 9,614,202 0.8464 13.48%
2008-02-04 0 1.410 1.420 1.430 1.360 1.420 3,498,000 4,832,220 1.3814 0.805 0.811 0.816 0.776 0.811 6,128,003 0.7885 0.71%
2008-02-01 0 1.400 1.390 1.400 1.370 1.410 2,536,000 3,522,540 1.3890 0.799 0.793 0.799 0.782 0.805 4,442,714 0.7929 -0.71%
2008-01-31 0 1.410 1.390 1.410 1.350 1.410 798,000 1,095,460 1.3728 0.805 0.793 0.805 0.771 0.805 1,397,983 0.7836 0.00%
2008-01-30 0 1.410 1.360 1.410 1.430 1.430 300,000 429,000 1.4300 0.805 0.776 0.805 0.816 0.816 525,558 0.8163 -2.08%
2008-01-29 0 1.440 1.380 1.440 1.380 1.460 772,000 1,089,220 1.4109 0.822 0.788 0.822 0.788 0.833 1,352,435 0.8054 4.35%
2008-01-28 0 1.380 1.360 1.420 1.360 1.420 478,000 653,700 1.3676 0.788 0.776 0.811 0.776 0.811 837,389 0.7806 -5.48%
2008-01-25 0 1.460 1.410 1.480 1.380 1.530 328,000 489,740 1.4931 0.833 0.805 0.845 0.788 0.873 574,610 0.8523 2.82%
2008-01-24 0 1.420 1.450 1.460 1.420 1.540 330,000 477,940 1.4483 0.811 0.828 0.833 0.811 0.879 578,113 0.8267 -2.74%
2008-01-23 0 1.460 1.420 1.460 1.390 1.550 1,904,000 2,808,860 1.4752 0.833 0.811 0.833 0.793 0.885 3,335,539 0.8421 5.04%
2008-01-22 0 1.390 1.330 1.390 1.240 1.490 2,208,000 3,096,520 1.4024 0.793 0.759 0.793 0.708 0.851 3,868,105 0.8005 -9.74%
2008-01-21 0 1.540 1.520 1.540 1.470 1.580 1,422,000 2,155,580 1.5159 0.879 0.868 0.879 0.839 0.902 2,491,143 0.8653 4.76%
2008-01-18 0 1.470 1.470 1.480 1.300 1.460 1,980,000 2,673,200 1.3501 0.839 0.839 0.845 0.742 0.833 3,468,681 0.7707 6.52%
2008-01-17 0 1.380 1.330 1.380 1.300 1.420 184,000 246,520 1.3398 0.788 0.759 0.788 0.742 0.811 322,342 0.7648 3.76%
2008-01-16 0 1.330 1.320 1.330 1.300 1.380 290,000 384,160 1.3247 0.759 0.753 0.759 0.742 0.788 508,039 0.7562 -8.90%
2008-01-15 0 1.460 1.320 1.460 1.420 1.490 568,000 822,460 1.4480 0.833 0.753 0.833 0.811 0.851 995,056 0.8265 -0.68%
2008-01-14 0 1.470 1.370 1.470 1.440 1.480 240,000 351,460 1.4644 0.839 0.782 0.839 0.822 0.845 420,446 0.8359 2.08%
2008-01-11 0 1.440 1.380 1.440 1.410 1.440 80,000 113,280 1.4160 0.822 0.788 0.822 0.805 0.822 140,149 0.8083 -0.69%
2008-01-10 0 1.450 1.440 1.470 1.410 1.480 252,000 363,700 1.4433 0.828 0.822 0.839 0.805 0.845 441,468 0.8238 2.84%
2008-01-09 0 1.410 1.400 1.410 1.410 1.490 564,000 816,980 1.4485 0.805 0.799 0.805 0.805 0.851 988,048 0.8269 -6.00%
2008-01-08 0 1.500 1.470 1.500 1.470 1.550 830,000 1,252,640 1.5092 0.856 0.839 0.856 0.839 0.885 1,454,043 0.8615 -1.96%
2008-01-07 0 1.530 1.510 1.530 1.480 1.600 642,000 973,520 1.5164 0.873 0.862 0.873 0.845 0.913 1,124,693 0.8656 2.68%
2008-01-04 0 1.490 1.490 1.500 1.370 1.540 1,680,000 2,470,820 1.4707 0.851 0.851 0.856 0.782 0.879 2,943,123 0.8395 7.19%
2008-01-03 0 1.390 1.380 1.390 1.360 1.390 96,000 131,720 1.3721 0.793 0.788 0.793 0.776 0.793 168,178 0.7832 -1.42%
2008-01-02 0 1.410 1.400 1.420 1.380 1.470 84,000 118,020 1.4050 0.805 0.799 0.811 0.788 0.839 147,156 0.8020 2.92%
2007-12-31 0 1.370 1.360 1.380 1.310 1.390 678,000 914,740 1.3492 0.782 0.776 0.788 0.748 0.793 1,187,760 0.7701 7.03%
2007-12-28 0 1.280 1.270 1.280 1.280 1.330 504,000 657,840 1.3052 0.731 0.725 0.731 0.731 0.759 882,937 0.7451 -3.76%
2007-12-27 0 1.330 1.300 1.330 1.250 1.330 1,148,000 1,464,740 1.2759 0.759 0.742 0.759 0.714 0.759 2,011,134 0.7283 5.56%
2007-12-24 0 1.260 1.290 1.300 1.250 1.300 314,000 401,080 1.2773 0.719 0.736 0.742 0.714 0.742 550,084 0.7291 0.00%
2007-12-21 0 1.260 1.220 1.260 1.200 1.300 242,000 302,820 1.2513 0.719 0.696 0.719 0.685 0.742 423,950 0.7143 2.44%
2007-12-20 0 1.230 1.210 1.230 1.230 1.230 158,000 194,340 1.2300 0.702 0.691 0.702 0.702 0.702 276,794 0.7021 0.00%
2007-12-19 0 1.230 1.240 1.250 1.220 1.230 202,000 246,880 1.2222 0.702 0.708 0.714 0.696 0.702 353,876 0.6976 5.13%
2007-12-18 0 1.170 1.150 1.180 1.130 1.200 414,000 480,500 1.1606 0.668 0.656 0.674 0.645 0.685 725,270 0.6625 -4.10%
2007-12-17 0 1.220 1.210 1.220 1.210 1.230 256,000 312,660 1.2213 0.696 0.691 0.696 0.691 0.702 448,476 0.6972 -2.40%
2007-12-14 0 1.250 1.250 1.260 1.230 1.270 3,062,000 3,833,560 1.2520 0.714 0.714 0.719 0.702 0.725 5,364,192 0.7147 0.00%
2007-12-13 0 1.250 1.220 1.250 1.200 1.290 1,222,000 1,553,500 1.2713 0.714 0.696 0.714 0.685 0.736 2,140,772 0.7257 0.00%
2007-12-12 0 1.250 1.250 1.260 1.250 1.290 842,000 1,068,020 1.2684 0.714 0.714 0.719 0.714 0.736 1,475,065 0.7240 -3.85%
2007-12-11 0 1.300 1.290 1.300 1.290 1.330 588,000 767,220 1.3048 0.742 0.736 0.742 0.736 0.759 1,030,093 0.7448 0.00%
2007-12-10 0 1.300 1.280 1.300 1.300 1.330 132,000 173,980 1.3180 0.742 0.731 0.742 0.742 0.759 231,245 0.7524 -3.70%
2007-12-07 0 1.350 1.350 1.360 1.350 1.360 140,000 189,400 1.3529 0.771 0.771 0.776 0.771 0.776 245,260 0.7722 -0.74%
2007-12-06 0 1.360 1.360 1.370 1.360 1.390 96,000 132,360 1.3788 0.776 0.776 0.782 0.776 0.793 168,178 0.7870 2.26%
2007-12-05 0 1.330 1.360 1.370 1.310 1.320 32,000 42,180 1.3181 0.759 0.776 0.782 0.748 0.753 56,059 0.7524 0.76%
2007-12-04 0 1.320 1.320 1.370 1.320 1.340 10,000 13,240 1.3240 0.753 0.753 0.782 0.753 0.765 17,519 0.7558 -3.65%
2007-12-03 0 1.370 1.320 1.370 1.260 1.370 26,000 34,960 1.3446 0.782 0.753 0.782 0.719 0.782 45,548 0.7675 3.79%
2007-11-30 0 1.320 1.320 1.370 1.300 1.320 154,000 201,300 1.3071 0.753 0.753 0.782 0.742 0.753 269,786 0.7461 0.76%
2007-11-29 0 1.310 1.310 1.320 1.300 1.390 270,000 362,420 1.3423 0.748 0.748 0.753 0.742 0.793 473,002 0.7662 0.00%
2007-11-28 0 1.310 1.290 1.310 1.280 1.330 283,080 366,788 1.2957 0.748 0.736 0.748 0.731 0.759 495,916 0.7396 2.34%
2007-11-27 0 1.280 1.290 1.300 1.280 1.330 296,000 384,460 1.2989 0.731 0.736 0.742 0.731 0.759 518,550 0.7414 -4.48%
2007-11-26 0 1.340 1.340 1.390 1.300 1.400 206,000 275,880 1.3392 0.765 0.765 0.793 0.742 0.799 360,883 0.7645 1.52%
2007-11-23 0 1.320 1.320 1.340 1.300 1.400 180,000 238,200 1.3233 0.753 0.753 0.765 0.742 0.799 315,335 0.7554 -1.49%
2007-11-22 0 1.340 1.350 1.370 1.340 1.400 196,000 268,060 1.3677 0.765 0.771 0.782 0.765 0.799 343,364 0.7807 -5.63%
2007-11-21 0 1.420 1.420 1.440 1.370 1.490 270,000 389,940 1.4442 0.811 0.811 0.822 0.782 0.851 473,002 0.8244 3.65%
2007-11-20 0 1.370 1.370 1.390 1.350 1.370 176,000 239,900 1.3631 0.782 0.782 0.793 0.771 0.782 308,327 0.7781 -2.84%
2007-11-19 0 1.410 1.410 1.430 1.400 1.460 224,000 316,660 1.4137 0.805 0.805 0.816 0.799 0.833 392,416 0.8069 -3.42%
2007-11-16 0 1.460 1.400 1.460 1.380 1.460 134,000 186,520 1.3919 0.833 0.799 0.833 0.788 0.833 234,749 0.7946 1.39%
2007-11-15 0 1.440 1.440 1.490 1.420 1.440 40,000 57,000 1.4250 0.822 0.822 0.851 0.811 0.822 70,074 0.8134 -3.36%
2007-11-14 0 1.490 1.480 1.490 1.440 1.490 80,000 118,060 1.4758 0.851 0.845 0.851 0.822 0.851 140,149 0.8424 6.43%
2007-11-13 0 1.400 1.410 1.420 1.390 1.450 514,000 725,700 1.4119 0.799 0.805 0.811 0.793 0.828 900,455 0.8059 -3.45%
2007-11-12 0 1.450 1.450 1.460 1.410 1.460 308,000 443,220 1.4390 0.828 0.828 0.833 0.805 0.833 539,573 0.8214 -2.68%
2007-11-09 0 1.490 1.460 1.490 1.420 1.500 432,000 632,560 1.4643 0.851 0.833 0.851 0.811 0.856 756,803 0.8358 0.68%
2007-11-08 0 1.480 1.470 1.490 1.470 1.510 486,000 721,640 1.4849 0.845 0.839 0.851 0.839 0.862 851,403 0.8476 -4.52%
2007-11-07 0 1.550 1.510 1.550 1.500 1.600 376,000 577,160 1.5350 0.885 0.862 0.885 0.856 0.913 658,699 0.8762 1.97%
2007-11-06 0 1.520 1.520 1.530 1.410 1.540 176,000 262,160 1.4895 0.868 0.868 0.873 0.805 0.879 308,327 0.8503 7.80%
2007-11-05 0 1.410 1.410 1.450 1.410 1.500 816,000 1,174,140 1.4389 0.805 0.805 0.828 0.805 0.856 1,429,517 0.8214 -6.00%
2007-11-02 0 1.500 1.500 1.520 1.490 1.550 1,180,000 1,778,840 1.5075 0.856 0.856 0.868 0.851 0.885 2,067,194 0.8605 -3.85%
2007-11-01 0 1.560 1.550 1.580 1.550 1.650 430,000 674,760 1.5692 0.890 0.885 0.902 0.885 0.942 753,299 0.8957 -0.64%
2007-10-31 0 1.570 1.560 1.590 1.530 1.610 316,000 494,700 1.5655 0.896 0.890 0.908 0.873 0.919 553,587 0.8936 0.00%
2007-10-30 0 1.570 1.570 1.620 1.550 1.670 760,000 1,213,420 1.5966 0.896 0.896 0.925 0.885 0.953 1,331,413 0.9114 -4.85%
2007-10-29 0 1.650 1.660 1.670 1.530 1.680 1,058,000 1,728,440 1.6337 0.942 0.948 0.953 0.873 0.959 1,853,467 0.9325 5.10%
2007-10-26 0 1.570 1.530 1.570 1.410 1.570 1,401,271 2,124,668 1.5162 0.896 0.873 0.896 0.805 0.896 2,454,829 0.8655 12.14%
2007-10-25 0 1.400 1.400 1.440 1.390 1.450 472,000 669,600 1.4186 0.799 0.799 0.822 0.793 0.828 826,877 0.8098 -2.78%
2007-10-24 0 1.440 1.440 1.450 1.400 1.570 1,166,000 1,709,540 1.4662 0.822 0.822 0.828 0.799 0.896 2,042,668 0.8369 -2.70%
2007-10-23 0 1.480 1.450 1.460 1.440 1.500 1,312,000 1,914,920 1.4595 0.845 0.828 0.833 0.822 0.856 2,298,439 0.8331 2.07%
2007-10-22 0 1.450 1.440 1.460 1.320 1.460 1,022,000 1,470,280 1.4386 0.828 0.822 0.833 0.753 0.833 1,790,400 0.8212 -2.03%
2007-10-18 0 1.480 1.490 1.500 1.460 1.550 2,242,000 3,347,440 1.4931 0.845 0.851 0.856 0.833 0.885 3,927,668 0.8523 -4.52%
2007-10-17 0 1.550 1.530 1.550 1.400 1.630 2,310,000 3,524,000 1.5255 0.885 0.873 0.885 0.799 0.930 4,046,794 0.8708 -6.06%
2007-10-16 0 1.650 1.630 1.640 1.600 1.680 976,000 1,603,620 1.6431 0.942 0.930 0.936 0.913 0.959 1,709,814 0.9379 -1.79%
2007-10-15 0 1.680 1.670 1.690 1.680 1.700 734,000 1,243,700 1.6944 0.959 0.953 0.965 0.959 0.970 1,285,864 0.9672 -1.18%
2007-10-12 0 1.700 1.700 1.710 1.680 1.730 960,000 1,632,040 1.7000 0.970 0.970 0.976 0.959 0.988 1,681,785 0.9704 -1.73%
2007-10-11 0 1.730 1.720 1.730 1.700 1.800 1,664,000 2,908,300 1.7478 0.988 0.982 0.988 0.970 1.027 2,915,093 0.9977 -3.89%
2007-10-10 0 1.800 1.800 1.810 1.800 1.930 2,194,000 4,023,940 1.8341 1.027 1.027 1.033 1.027 1.102 3,843,578 1.0469 1.12%
2007-10-09 1 - - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2007-10-08 0 1.780 1.780 1.800 1.770 1.900 1,542,000 2,797,200 1.8140 1.016 1.016 1.027 1.010 1.085 2,701,366 1.0355 -3.26%
2007-10-05 0 1.840 1.820 1.830 1.740 1.850 1,634,000 2,957,380 1.8099 1.050 1.039 1.045 0.993 1.056 2,862,537 1.0331 5.75%
2007-10-04 0 1.740 1.720 1.740 1.660 1.750 910,000 1,564,900 1.7197 0.993 0.982 0.993 0.948 0.999 1,594,192 0.9816 1.16%
2007-10-03 0 1.720 1.720 1.750 1.720 1.800 1,320,000 2,308,980 1.7492 0.982 0.982 0.999 0.982 1.027 2,312,454 0.9985 -4.44%
2007-10-02 0 1.800 1.800 1.850 1.660 1.890 1,738,000 3,110,740 1.7898 1.027 1.027 1.056 0.948 1.079 3,044,731 1.0217 -5.76%
2007-09-28 0 1.910 1.910 1.930 1.900 1.990 1,806,000 3,494,320 1.9348 1.090 1.090 1.102 1.085 1.136 3,163,857 1.1044 -4.88%
2007-09-27 0 2.020 2.010 2.070 1.950 2.090 1,208,421 2,423,609 2.0056 1.146 1.141 1.175 1.106 1.186 2,129,634 1.1380 -1.46%
2007-09-25 0 2.050 2.040 2.090 2.020 2.160 772,000 1,602,800 2.0762 1.163 1.158 1.186 1.146 1.226 1,360,517 1.1781 -5.09%
2007-09-24 0 2.160 2.150 2.220 2.130 2.290 566,000 1,248,860 2.2065 1.226 1.220 1.260 1.209 1.299 997,478 1.2520 -4.00%
2007-09-21 0 2.250 2.240 2.250 2.220 2.270 506,000 1,128,580 2.2304 1.277 1.271 1.277 1.260 1.288 891,738 1.2656 -1.32%
2007-09-20 0 2.280 2.230 2.280 2.230 2.320 656,000 1,479,840 2.2559 1.294 1.265 1.294 1.265 1.316 1,156,087 1.2800 -3.80%
2007-09-19 0 2.370 2.320 2.370 2.260 2.400 638,000 1,511,040 2.3684 1.345 1.316 1.345 1.282 1.362 1,124,365 1.3439 -0.84%
2007-09-18 0 2.390 2.350 2.390 2.220 2.400 716,000 1,667,480 2.3289 1.356 1.333 1.356 1.260 1.362 1,261,827 1.3215 2.58%
2007-09-17 0 2.330 2.260 2.330 2.210 2.360 688,000 1,548,860 2.2513 1.322 1.282 1.322 1.254 1.339 1,212,482 1.2774 1.30%
2007-09-14 0 2.300 2.300 2.350 2.200 2.400 918,000 2,097,260 2.2846 1.305 1.305 1.333 1.248 1.362 1,617,817 1.2964 0.88%
2007-09-13 0 2.280 2.250 2.300 2.250 2.400 646,000 1,480,700 2.2921 1.294 1.277 1.305 1.277 1.362 1,138,464 1.3006 -2.56%
2007-09-12 0 2.340 2.310 2.340 2.320 2.480 1,264,000 3,015,640 2.3858 1.328 1.311 1.328 1.316 1.407 2,227,583 1.3538 -7.14%
2007-09-11 0 2.520 2.510 2.520 2.500 2.930 3,044,000 8,190,480 2.6907 1.430 1.424 1.430 1.419 1.663 5,364,527 1.5268 -3.08%
2007-09-10 0 2.600 2.570 2.600 2.420 2.800 2,322,000 6,112,720 2.6325 1.475 1.458 1.475 1.373 1.589 4,092,126 1.4938 4.42%
2007-09-07 0 2.490 2.490 2.500 2.320 2.520 1,726,000 4,169,260 2.4156 1.413 1.413 1.419 1.316 1.430 3,041,778 1.3707 6.87%
2007-09-06 0 2.330 2.300 2.330 2.050 2.340 1,226,000 2,807,380 2.2899 1.322 1.305 1.322 1.163 1.328 2,160,614 1.2993 4.95%
2007-09-05 0 2.220 2.200 2.220 2.130 2.240 776,000 1,711,520 2.2056 1.260 1.248 1.260 1.209 1.271 1,367,567 1.2515 4.23%
2007-09-04 0 2.130 2.130 2.150 2.130 2.240 388,000 837,980 2.1597 1.209 1.209 1.220 1.209 1.271 683,783 1.2255 -4.05%
2007-09-03 0 2.220 2.200 2.220 2.170 2.220 358,000 787,700 2.2003 1.260 1.248 1.260 1.231 1.260 630,913 1.2485 -0.45%
2007-08-31 0 2.230 2.200 2.240 2.200 2.270 406,000 902,300 2.2224 1.265 1.248 1.271 1.248 1.288 715,505 1.2611 -1.76%
2007-08-30 0 2.270 2.180 2.300 2.150 2.380 1,560,000 3,496,080 2.2411 1.288 1.237 1.305 1.220 1.350 2,749,232 1.2717 0.44%
2007-08-29 0 2.260 2.200 2.260 2.000 2.740 1,242,000 2,751,940 2.2157 1.282 1.248 1.282 1.135 1.555 2,188,812 1.2573 5.12%
2007-08-28 0 2.150 2.150 2.230 2.150 2.320 748,000 1,685,980 2.2540 1.220 1.220 1.265 1.220 1.316 1,318,221 1.2790 -2.27%
2007-08-27 0 2.200 2.200 2.210 2.050 2.200 1,074,000 2,281,000 2.1238 1.248 1.248 1.254 1.163 1.248 1,892,740 1.2051 9.45%
2007-08-24 0 2.010 2.010 2.020 1.980 2.050 704,000 1,418,060 2.0143 1.141 1.141 1.146 1.124 1.163 1,240,679 1.1430 -1.47%
2007-08-23 0 2.040 2.010 2.040 1.950 2.100 1,538,000 3,151,260 2.0489 1.158 1.141 1.158 1.106 1.192 2,710,461 1.1626 2.51%
2007-08-22 0 1.990 1.950 1.990 1.930 2.000 1,120,000 2,209,360 1.9726 1.129 1.106 1.129 1.095 1.135 1,973,808 1.1193 3.65%
2007-08-21 0 1.920 1.900 1.940 1.910 2.000 1,194,000 2,318,500 1.9418 1.089 1.078 1.101 1.084 1.135 2,104,220 1.1018 -3.52%
2007-08-20 0 1.990 1.960 1.980 1.600 2.000 1,160,000 2,227,440 1.9202 1.129 1.112 1.124 0.908 1.135 2,044,301 1.0896 17.06%
2007-08-17 0 1.700 1.660 1.700 1.600 1.900 1,578,000 2,672,460 1.6936 0.965 0.942 0.965 0.908 1.078 2,780,954 0.9610 -7.10%
2007-08-16 0 1.830 1.830 1.850 1.800 2.000 1,536,000 2,857,180 1.8601 1.038 1.038 1.050 1.021 1.135 2,706,936 1.0555 -8.50%
2007-08-15 0 2.000 1.980 2.000 1.970 2.050 1,444,000 2,870,880 1.9881 1.135 1.124 1.135 1.118 1.163 2,544,802 1.1281 -4.76%
2007-08-14 0 2.100 2.100 2.150 2.030 2.150 998,000 2,103,300 2.1075 1.192 1.192 1.220 1.152 1.220 1,758,804 1.1959 3.45%
2007-08-13 0 2.030 2.030 2.100 1.910 2.120 1,246,000 2,558,800 2.0536 1.152 1.152 1.192 1.084 1.203 2,195,861 1.1653 1.50%
2007-08-10 0 2.000 1.950 2.000 1.810 2.000 2,536,000 4,916,140 1.9385 1.135 1.106 1.135 1.027 1.135 4,469,264 1.1000 -6.98%
2007-08-09 0 2.150 2.100 2.150 2.100 2.400 2,848,000 6,433,540 2.2590 1.220 1.192 1.220 1.192 1.362 5,019,111 1.2818 0.00%
2007-08-08 0 2.150 2.100 2.150 1.850 2.150 2,166,000 4,350,120 2.0084 1.220 1.192 1.220 1.050 1.220 3,817,203 1.1396 18.13%
2007-08-07 0 1.820 1.790 1.800 1.800 2.300 4,458,000 9,013,980 2.0220 1.033 1.016 1.021 1.021 1.305 7,856,459 1.1473 -13.33%
2007-08-06 0 2.100 2.070 2.100 2.070 2.320 1,930,000 4,122,600 2.1361 1.192 1.175 1.192 1.175 1.316 3,401,293 1.2121 -9.48%
2007-08-03 0 2.320 2.300 2.320 2.210 2.530 2,110,000 4,916,220 2.3300 1.316 1.305 1.316 1.254 1.436 3,718,513 1.3221 -5.69%
2007-08-02 0 2.460 2.410 2.500 2.300 2.800 3,052,000 7,637,820 2.5026 1.396 1.368 1.419 1.305 1.589 5,378,626 1.4200 -5.38%
2007-08-01 0 2.600 2.600 2.620 2.210 2.880 3,450,000 8,949,680 2.5941 1.475 1.475 1.487 1.254 1.634 6,080,032 1.4720 -9.72%
2007-07-31 0 2.880 2.880 2.890 2.820 3.030 2,104,000 6,116,620 2.9071 1.634 1.634 1.640 1.600 1.719 3,707,939 1.6496 -4.95%
2007-07-30 0 3.030 2.980 3.030 2.950 3.260 3,242,000 10,061,120 3.1034 1.719 1.691 1.719 1.674 1.850 5,713,468 1.7609 -3.81%
2007-07-27 0 3.150 3.150 3.200 2.900 3.270 4,986,000 15,732,040 3.1552 1.787 1.787 1.816 1.646 1.856 8,786,968 1.7904 -3.37%
2007-07-26 0 3.260 3.260 3.280 2.850 3.290 7,746,000 24,572,720 3.1723 1.850 1.850 1.861 1.617 1.867 13,650,994 1.8001 14.39%
2007-07-25 0 2.850 2.850 2.900 2.690 2.940 4,830,000 13,884,580 2.8747 1.617 1.617 1.646 1.526 1.668 8,512,045 1.6312 -1.72%
2007-07-24 0 2.900 2.900 2.950 2.550 2.980 10,260,000 29,562,740 2.8814 1.646 1.646 1.674 1.447 1.691 18,081,487 1.6350 3.57%
2007-07-23 0 2.800 2.750 2.800 2.100 2.820 13,412,000 34,336,880 2.5602 1.589 1.560 1.589 1.192 1.600 23,636,346 1.4527 25.56%
2007-07-20 0 2.230 2.190 2.230 2.080 2.300 7,512,000 16,517,760 2.1988 1.265 1.243 1.265 1.180 1.305 13,238,609 1.2477 8.78%
2007-07-19 0 2.050 2.000 2.050 1.740 2.050 6,224,000 11,687,700 1.8778 1.163 1.135 1.163 0.987 1.163 10,968,731 1.0655 15.82%
2007-07-18 0 1.770 1.750 1.770 1.720 1.780 1,900,000 3,350,120 1.7632 1.004 0.993 1.004 0.976 1.010 3,348,424 1.0005 0.57%
2007-07-17 0 1.760 1.770 1.780 1.740 1.810 3,012,000 5,339,180 1.7726 0.999 1.004 1.010 0.987 1.027 5,308,133 1.0058 -1.68%
2007-07-16 0 1.790 1.770 1.790 1.660 1.800 5,820,000 10,262,060 1.7632 1.016 1.004 1.016 0.942 1.021 10,256,750 1.0005 7.83%
2007-07-13 0 1.660 1.630 1.660 1.580 1.660 2,998,000 4,876,980 1.6267 0.942 0.925 0.942 0.897 0.942 5,283,460 0.9231 6.41%
2007-07-12 0 1.560 1.560 1.570 1.520 1.580 1,016,000 1,580,400 1.5555 0.885 0.885 0.891 0.862 0.897 1,790,525 0.8826 2.63%
2007-07-11 0 1.520 1.520 1.530 1.450 1.540 550,000 838,080 1.5238 0.862 0.862 0.868 0.823 0.874 969,281 0.8646 -1.30%
2007-07-10 0 1.540 1.530 1.540 1.460 1.540 928,000 1,406,500 1.5156 0.874 0.868 0.874 0.828 0.874 1,635,441 0.8600 4.05%
2007-07-09 0 1.480 1.480 1.510 1.440 1.530 1,694,000 2,516,040 1.4853 0.840 0.840 0.857 0.817 0.868 2,985,384 0.8428 -2.63%
2007-07-06 0 1.520 1.530 1.540 1.520 1.570 626,000 958,160 1.5306 0.862 0.868 0.874 0.862 0.891 1,103,217 0.8685 0.00%
2007-07-05 0 1.520 1.510 1.520 1.460 1.530 692,000 1,041,500 1.5051 0.862 0.857 0.862 0.828 0.868 1,219,531 0.8540 1.33%
2007-07-04 0 1.500 1.500 1.540 1.490 1.510 420,000 631,060 1.5025 0.851 0.851 0.874 0.845 0.857 740,178 0.8526 -0.66%
2007-07-03 0 1.510 1.510 1.530 1.480 1.540 1,158,000 1,752,540 1.5134 0.857 0.857 0.868 0.840 0.874 2,040,776 0.8588 -1.31%
2007-06-29 0 1.530 1.530 1.560 1.530 1.560 1,030,000 1,592,840 1.5464 0.868 0.868 0.885 0.868 0.885 1,815,198 0.8775 -2.55%
2007-06-28 0 1.570 1.550 1.580 1.550 1.600 912,000 1,435,840 1.5744 0.891 0.880 0.897 0.880 0.908 1,607,243 0.8934 -1.87%
2007-06-27 0 1.600 1.580 1.600 1.500 1.700 1,846,000 2,964,260 1.6058 0.908 0.897 0.908 0.851 0.965 3,253,258 0.9112 3.90%
2007-06-26 0 1.540 1.530 1.540 1.520 1.540 596,000 915,840 1.5366 0.874 0.868 0.874 0.862 0.874 1,050,348 0.8719 0.00%
2007-06-25 0 1.540 1.540 1.550 1.520 1.560 516,000 796,300 1.5432 0.874 0.874 0.880 0.862 0.885 909,361 0.8757 -1.28%
2007-06-22 0 1.560 1.560 1.570 1.530 1.570 530,000 823,820 1.5544 0.885 0.885 0.891 0.868 0.891 934,034 0.8820 -0.64%
2007-06-21 0 1.570 1.560 1.580 1.550 1.580 662,000 1,035,720 1.5645 0.891 0.885 0.897 0.880 0.897 1,166,661 0.8878 -0.63%
2007-06-20 0 1.580 1.570 1.580 1.570 1.600 842,000 1,328,560 1.5779 0.897 0.891 0.897 0.891 0.908 1,483,880 0.8953 1.94%
2007-06-18 0 1.550 1.540 1.550 1.500 1.640 1,235,700 1,918,622 1.5527 0.880 0.874 0.880 0.851 0.931 2,177,709 0.8810 -1.90%
2007-06-15 0 1.580 1.580 1.590 1.560 1.610 1,402,000 2,236,680 1.5953 0.897 0.897 0.902 0.885 0.914 2,470,784 0.9053 -1.25%
2007-06-14 0 1.600 1.600 1.610 1.590 1.630 920,000 1,480,120 1.6088 0.908 0.908 0.914 0.902 0.925 1,621,342 0.9129 -1.23%
2007-06-13 0 1.620 1.620 1.630 1.620 1.660 1,038,000 1,702,500 1.6402 0.919 0.919 0.925 0.919 0.942 1,829,297 0.9307 -2.41%
2007-06-12 0 1.660 1.640 1.660 1.610 1.700 2,168,000 3,566,440 1.6450 0.942 0.931 0.942 0.914 0.965 3,820,728 0.9334 -1.19%
2007-06-11 0 1.680 1.670 1.680 1.580 1.680 2,264,000 3,681,120 1.6259 0.953 0.948 0.953 0.897 0.953 3,989,911 0.9226 7.69%
2007-06-08 0 1.560 1.550 1.570 1.540 1.620 1,558,000 2,452,140 1.5739 0.885 0.880 0.891 0.874 0.919 2,745,707 0.8931 -3.70%
2007-06-07 0 1.620 1.590 1.620 1.570 1.650 2,102,000 3,361,760 1.5993 0.919 0.902 0.919 0.891 0.936 3,704,414 0.9075 -2.99%
2007-06-06 0 1.670 1.650 1.670 1.480 1.710 4,432,000 7,271,420 1.6407 0.948 0.936 0.948 0.840 0.970 7,810,639 0.9310 12.84%
2007-06-05 0 1.480 1.480 1.490 1.480 1.550 1,502,000 2,256,200 1.5021 0.840 0.840 0.845 0.840 0.880 2,647,017 0.8524 -1.33%
2007-06-04 0 1.500 1.480 1.500 1.500 1.570 1,620,000 2,480,300 1.5310 0.851 0.840 0.851 0.851 0.891 2,854,972 0.8688 -3.85%
2007-06-01 0 1.560 1.560 1.570 1.550 1.630 1,304,000 2,080,040 1.5951 0.885 0.885 0.891 0.880 0.925 2,298,076 0.9051 -0.64%
2007-05-31 0 1.570 1.560 1.580 1.520 1.600 926,000 1,455,620 1.5719 0.891 0.885 0.897 0.862 0.908 1,631,916 0.8920 1.95%
2007-05-30 0 1.540 1.540 1.550 1.540 1.610 1,620,000 2,526,520 1.5596 0.874 0.874 0.880 0.874 0.914 2,854,972 0.8850 -4.35%
2007-05-29 0 1.610 1.610 1.620 1.610 1.660 1,344,000 2,186,280 1.6267 0.914 0.914 0.919 0.914 0.942 2,368,569 0.9230 -1.83%
2007-05-28 0 1.640 1.640 1.650 1.590 1.680 1,890,000 3,093,280 1.6367 0.931 0.931 0.936 0.902 0.953 3,330,800 0.9287 0.00%
2007-05-25 0 1.640 1.640 1.650 1.580 1.700 2,742,000 4,506,560 1.6435 0.931 0.931 0.936 0.897 0.965 4,832,304 0.9326 -1.20%
2007-05-23 0 1.680 1.690 1.700 1.670 1.890 4,976,000 8,730,860 1.7546 0.942 0.948 0.953 0.936 1.060 8,875,000 0.9838 -10.16%
2007-05-22 0 1.870 1.860 1.870 1.780 1.930 8,688,000 16,215,760 1.8665 1.048 1.043 1.048 0.998 1.082 15,495,579 1.0465 5.06%
2007-05-21 0 1.780 1.770 1.780 1.560 1.840 11,232,000 19,703,780 1.7543 0.998 0.992 0.998 0.875 1.032 20,032,958 0.9836 22.76%
2007-05-18 0 1.450 1.410 1.450 1.380 1.450 1,204,000 1,688,800 1.4027 0.813 0.791 0.813 0.774 0.813 2,147,408 0.7864 4.32%
2007-05-17 0 1.390 1.370 1.390 1.350 1.390 778,000 1,054,220 1.3550 0.779 0.768 0.779 0.757 0.779 1,387,611 0.7597 3.73%
2007-05-16 0 1.340 1.330 1.360 1.330 1.390 330,000 447,600 1.3564 0.751 0.746 0.763 0.746 0.779 588,575 0.7605 1.52%
2007-05-15 0 1.320 1.290 1.320 1.300 1.330 238,000 314,140 1.3199 0.740 0.723 0.740 0.729 0.746 424,488 0.7400 0.76%
2007-05-14 0 1.310 1.290 1.320 1.180 1.320 1,234,000 1,525,360 1.2361 0.734 0.723 0.740 0.662 0.740 2,200,914 0.6931 -0.76%
2007-05-11 0 1.320 1.320 1.400 1.310 1.340 312,000 415,680 1.3323 0.740 0.740 0.785 0.734 0.751 556,471 0.7470 -2.22%
2007-05-10 0 1.350 1.350 1.390 1.350 1.400 144,000 196,540 1.3649 0.757 0.757 0.779 0.757 0.785 256,833 0.7652 -4.93%
2007-05-09 0 1.420 1.380 1.420 1.380 1.480 590,000 841,180 1.4257 0.796 0.774 0.796 0.774 0.830 1,052,301 0.7994 2.90%
2007-05-08 0 1.380 1.350 1.390 1.380 1.400 128,000 178,840 1.3972 0.774 0.757 0.779 0.774 0.785 228,296 0.7834 -2.82%
2007-05-07 0 1.420 1.390 1.430 1.350 1.430 528,000 740,360 1.4022 0.796 0.779 0.802 0.757 0.802 941,720 0.7862 6.77%
2007-05-04 0 1.330 1.330 1.370 1.280 1.350 68,000 89,720 1.3194 0.746 0.746 0.768 0.718 0.757 121,282 0.7398 -1.48%
2007-05-03 0 1.350 1.350 1.370 1.290 1.350 126,000 167,300 1.3278 0.757 0.757 0.768 0.723 0.757 224,729 0.7445 0.00%
2007-05-02 0 1.350 1.350 1.360 1.330 1.350 226,000 304,080 1.3455 0.757 0.757 0.763 0.746 0.757 403,085 0.7544 1.50%
2007-04-30 0 1.330 1.260 1.330 1.250 1.350 98,000 125,680 1.2824 0.746 0.706 0.746 0.701 0.757 174,789 0.7190 0.00%
2007-04-27 0 1.330 1.300 1.340 1.300 1.330 290,000 381,600 1.3159 0.746 0.729 0.751 0.729 0.746 517,233 0.7378 1.53%
2007-04-26 0 1.310 1.310 1.360 1.300 1.360 562,000 739,940 1.3166 0.734 0.734 0.763 0.729 0.763 1,002,361 0.7382 -3.68%
2007-04-25 0 1.360 1.330 1.360 1.320 1.380 324,000 435,280 1.3435 0.763 0.746 0.763 0.740 0.774 577,874 0.7532 -1.45%
2007-04-24 0 1.380 1.380 1.390 1.330 1.360 222,000 300,440 1.3533 0.774 0.774 0.779 0.746 0.763 395,951 0.7588 2.22%
2007-04-23 0 1.350 1.350 1.380 1.330 1.370 360,000 485,400 1.3483 0.757 0.757 0.774 0.746 0.768 642,082 0.7560 -3.57%
2007-04-20 0 1.400 1.380 1.400 1.370 1.400 270,000 374,800 1.3881 0.785 0.774 0.785 0.768 0.785 481,561 0.7783 2.19%
2007-04-19 0 1.370 1.360 1.400 1.350 1.400 444,000 605,520 1.3638 0.768 0.763 0.785 0.757 0.785 791,901 0.7646 -2.14%
2007-04-18 0 1.400 1.370 1.410 1.360 1.400 464,000 643,020 1.3858 0.785 0.768 0.791 0.763 0.785 827,572 0.7770 -0.71%
2007-04-17 0 1.410 1.410 1.430 1.320 1.500 470,000 661,400 1.4072 0.791 0.791 0.802 0.740 0.841 838,274 0.7890 -6.00%
2007-04-16 0 1.500 1.480 1.500 1.480 1.520 102,000 152,360 1.4937 0.841 0.830 0.841 0.830 0.852 181,923 0.8375 -1.32%
2007-04-13 0 1.520 1.380 1.520 1.520 1.520 56,000 84,920 1.5164 0.852 0.774 0.852 0.852 0.852 99,879 0.8502 0.00%
2007-04-12 0 1.520 1.500 1.530 1.500 1.520 554,000 832,640 1.5030 0.852 0.841 0.858 0.841 0.852 988,093 0.8427 1.33%
2007-04-11 0 1.500 1.500 1.530 1.480 1.570 1,186,000 1,811,900 1.5277 0.841 0.841 0.858 0.830 0.880 2,115,303 0.8566 -1.96%
2007-04-10 0 1.530 1.510 1.530 1.490 1.560 946,000 1,441,500 1.5238 0.858 0.847 0.858 0.835 0.875 1,687,249 0.8543 2.00%
2007-04-04 0 1.500 1.490 1.530 1.490 1.530 128,000 192,480 1.5038 0.841 0.835 0.858 0.835 0.858 228,296 0.8431 -2.60%
2007-04-03 0 1.540 1.500 1.540 1.480 1.540 474,000 717,880 1.5145 0.863 0.841 0.863 0.830 0.863 845,408 0.8492 2.67%
2007-04-02 0 1.500 1.480 1.500 1.430 1.500 710,000 1,047,000 1.4746 0.841 0.830 0.841 0.802 0.841 1,266,328 0.8268 4.90%
2007-03-30 0 1.430 1.430 1.450 1.430 1.430 10,000 14,300 1.4300 0.802 0.802 0.813 0.802 0.802 17,836 0.8018 -0.69%
2007-03-29 0 1.440 1.440 1.450 1.420 1.450 98,000 141,540 1.4443 0.807 0.807 0.813 0.796 0.813 174,789 0.8098 0.70%
2007-03-28 0 1.430 1.430 1.440 1.400 1.430 188,000 263,660 1.4024 0.802 0.802 0.807 0.785 0.802 335,309 0.7863 0.00%
2007-03-27 0 1.430 1.430 1.460 1.420 1.430 46,000 65,580 1.4257 0.802 0.802 0.819 0.796 0.802 82,044 0.7993 -2.72%
2007-03-26 0 1.470 1.410 1.470 1.310 1.500 354,000 511,240 1.4442 0.824 0.791 0.824 0.734 0.841 631,381 0.8097 -2.65%
2007-03-23 0 1.510 1.510 1.540 1.510 1.540 186,000 280,980 1.5106 0.847 0.847 0.863 0.847 0.863 331,742 0.8470 -1.31%
2007-03-22 0 1.530 1.520 1.540 1.510 1.560 282,000 434,600 1.5411 0.858 0.852 0.863 0.847 0.875 502,964 0.8641 0.66%
2007-03-21 0 1.520 1.520 1.540 1.520 1.560 286,000 442,200 1.5462 0.852 0.852 0.863 0.852 0.875 510,098 0.8669 -1.94%
2007-03-20 0 1.550 1.520 1.550 1.540 1.590 316,000 494,340 1.5644 0.869 0.852 0.869 0.863 0.891 563,605 0.8771 1.31%
2007-03-19 0 1.530 1.530 1.540 1.510 1.540 152,000 231,540 1.5233 0.858 0.858 0.863 0.847 0.863 271,101 0.8541 0.00%
2007-03-16 0 1.530 1.530 1.540 1.520 1.550 339,000 521,930 1.5396 0.858 0.858 0.863 0.852 0.869 604,627 0.8632 -2.55%
2007-03-15 0 1.570 1.550 1.580 1.550 1.580 522,000 816,740 1.5646 0.880 0.869 0.886 0.869 0.886 931,019 0.8773 1.95%
2007-03-14 0 1.540 1.540 1.560 1.510 1.550 1,096,000 1,682,320 1.5350 0.863 0.863 0.875 0.847 0.869 1,954,783 0.8606 -3.75%
2007-03-13 0 1.600 1.600 1.610 1.580 1.660 3,284,000 5,358,960 1.6318 0.897 0.897 0.903 0.886 0.931 5,857,215 0.9149 0.00%
2007-03-12 0 1.600 1.590 1.600 1.500 1.620 2,604,000 4,125,080 1.5841 0.897 0.891 0.897 0.841 0.908 4,644,393 0.8882 7.38%
2007-03-09 0 1.490 1.490 1.520 1.420 1.500 1,662,000 2,431,060 1.4627 0.835 0.835 0.852 0.796 0.841 2,964,278 0.8201 4.93%
2007-03-08 0 1.420 1.420 1.450 1.400 1.500 4,468,000 6,546,900 1.4653 0.796 0.796 0.813 0.785 0.841 7,968,951 0.8216 2.90%
2007-03-07 0 1.380 1.360 1.380 1.310 1.400 552,000 761,020 1.3787 0.774 0.763 0.774 0.734 0.785 984,526 0.7730 6.15%
2007-03-06 0 1.300 1.300 1.350 1.280 1.320 1,131,000 1,464,110 1.2945 0.729 0.729 0.757 0.718 0.740 2,017,208 0.7258 0.00%
2007-03-05 0 1.300 1.270 1.300 1.240 1.370 2,206,000 2,875,360 1.3034 0.729 0.712 0.729 0.695 0.768 3,934,536 0.7308 -7.14%
2007-03-02 0 1.400 1.360 1.400 1.350 1.400 146,000 198,600 1.3603 0.785 0.763 0.785 0.757 0.785 260,400 0.7627 -1.41%
2007-03-01 0 1.420 1.400 1.420 1.380 1.440 554,000 774,000 1.3971 0.796 0.785 0.796 0.774 0.807 988,093 0.7833 -3.40%
2007-02-28 0 1.470 1.430 1.470 1.300 1.470 710,000 989,940 1.3943 0.824 0.802 0.824 0.729 0.824 1,266,328 0.7817 1.38%
2007-02-27 0 1.450 1.390 1.450 1.400 1.470 522,000 739,780 1.4172 0.813 0.779 0.813 0.785 0.824 931,019 0.7946 0.00%
2007-02-26 0 1.450 1.420 1.440 1.400 1.450 1,416,000 2,004,040 1.4153 0.813 0.796 0.807 0.785 0.813 2,525,522 0.7935 0.00%
2007-02-23 0 1.450 1.430 1.480 1.450 1.450 120,000 174,000 1.4500 0.813 0.802 0.830 0.813 0.813 214,027 0.8130 -2.03%
2007-02-22 0 1.480 1.430 1.480 1.430 1.500 40,000 58,500 1.4625 0.830 0.802 0.830 0.802 0.841 71,342 0.8200 -0.67%
2007-02-21 0 1.490 1.450 1.490 1.430 1.490 56,000 81,000 1.4464 0.835 0.813 0.835 0.802 0.835 99,879 0.8110 2.76%
2007-02-16 0 1.450 1.450 1.480 1.400 1.490 364,000 533,680 1.4662 0.813 0.813 0.830 0.785 0.835 649,216 0.8220 -4.61%
2007-02-15 0 1.520 1.460 1.510 1.450 1.530 86,000 126,180 1.4672 0.852 0.819 0.847 0.813 0.858 153,386 0.8226 -0.65%
2007-02-14 0 1.530 1.450 1.510 1.450 1.530 152,000 224,900 1.4796 0.858 0.813 0.847 0.813 0.858 271,101 0.8296 -0.65%
2007-02-13 0 1.540 1.480 1.510 1.230 1.540 848,300 1,274,133 1.5020 0.863 0.830 0.847 0.690 0.863 1,512,995 0.8421 -1.28%
2007-02-12 0 1.560 1.520 1.550 1.520 1.560 522,000 810,920 1.5535 0.875 0.852 0.869 0.852 0.875 931,019 0.8710 1.30%
2007-02-09 0 1.540 1.520 1.540 1.520 1.560 516,000 796,120 1.5429 0.863 0.852 0.863 0.852 0.875 920,318 0.8650 -0.65%
2007-02-08 0 1.550 1.520 1.550 1.520 1.570 458,000 707,760 1.5453 0.869 0.852 0.869 0.852 0.880 816,871 0.8664 1.97%
2007-02-07 0 1.520 1.520 1.580 1.520 1.600 634,000 991,160 1.5633 0.852 0.852 0.886 0.852 0.897 1,130,778 0.8765 -3.18%
2007-02-06 0 1.570 1.560 1.580 1.550 1.570 6,226,000 9,067,620 1.4564 0.880 0.875 0.886 0.869 0.880 11,104,451 0.8166 2.61%
2007-02-05 0 1.530 1.530 1.550 1.510 1.520 130,000 197,560 1.5197 0.858 0.858 0.869 0.847 0.852 231,863 0.8521 -1.29%
2007-02-02 0 1.550 1.540 1.550 1.520 1.580 138,000 212,300 1.5384 0.869 0.863 0.869 0.852 0.886 246,131 0.8625 0.65%
2007-02-01 0 1.540 1.530 1.580 1.500 1.540 102,000 154,180 1.5116 0.863 0.858 0.886 0.841 0.863 181,923 0.8475 0.00%
2007-01-31 0 1.540 1.530 1.550 1.540 1.580 290,000 452,400 1.5600 0.863 0.858 0.869 0.863 0.886 517,233 0.8747 -2.53%
2007-01-30 0 1.580 1.560 1.590 1.580 1.650 220,000 353,480 1.6067 0.886 0.875 0.891 0.886 0.925 392,383 0.9009 0.00%
2007-01-29 0 1.580 1.560 1.580 1.540 1.580 200,000 313,220 1.5661 0.886 0.875 0.886 0.863 0.886 356,712 0.8781 1.94%
2007-01-26 0 1.550 1.540 1.560 1.540 1.560 222,000 342,640 1.5434 0.869 0.863 0.875 0.863 0.875 395,951 0.8654 -1.90%
2007-01-25 0 1.580 1.570 1.580 1.550 1.590 288,000 453,100 1.5733 0.886 0.880 0.886 0.869 0.891 513,666 0.8821 -0.63%
2007-01-24 0 1.590 1.580 1.590 1.560 1.590 118,000 187,220 1.5866 0.891 0.886 0.891 0.875 0.891 210,460 0.8896 0.00%
2007-01-23 0 1.590 1.560 1.600 1.580 1.600 590,000 937,320 1.5887 0.891 0.875 0.897 0.886 0.897 1,052,301 0.8907 -0.62%
2007-01-22 0 1.600 1.590 1.630 1.590 1.650 1,020,000 1,643,240 1.6110 0.897 0.891 0.914 0.891 0.925 1,819,232 0.9033 -1.23%
2007-01-19 0 1.620 1.610 1.650 1.610 1.630 202,000 327,340 1.6205 0.908 0.903 0.925 0.903 0.914 360,279 0.9086 0.62%
2007-01-18 0 1.610 1.610 1.630 1.600 1.700 578,000 941,320 1.6286 0.903 0.903 0.914 0.897 0.953 1,030,898 0.9131 -4.17%
2007-01-17 0 1.680 1.680 1.700 1.620 1.710 1,488,000 2,489,080 1.6728 0.942 0.942 0.953 0.908 0.959 2,653,939 0.9379 4.35%
2007-01-16 0 1.610 1.610 1.670 1.530 1.700 2,290,000 3,589,840 1.5676 0.903 0.903 0.936 0.858 0.953 4,084,355 0.8789 5.23%
2007-01-15 0 1.530 1.520 1.530 1.520 1.560 444,000 683,040 1.5384 0.858 0.852 0.858 0.852 0.875 791,901 0.8625 0.66%
2007-01-12 0 1.520 1.510 1.530 1.500 1.540 696,000 1,055,020 1.5158 0.852 0.847 0.858 0.841 0.863 1,241,359 0.8499 -0.65%
2007-01-11 0 1.530 1.520 1.530 1.530 1.560 166,000 254,180 1.5312 0.858 0.852 0.858 0.858 0.875 296,071 0.8585 -1.92%
2007-01-10 0 1.560 1.550 1.560 1.520 1.560 348,000 538,940 1.5487 0.875 0.869 0.875 0.852 0.875 620,679 0.8683 -1.27%
2007-01-09 0 1.580 1.580 1.600 1.580 1.610 334,000 528,940 1.5837 0.886 0.886 0.897 0.886 0.903 595,709 0.8879 -1.25%
2007-01-08 0 1.600 1.580 1.610 1.570 1.600 90,000 143,400 1.5933 0.897 0.886 0.903 0.880 0.897 160,520 0.8933 -1.84%
2007-01-05 0 1.630 1.630 1.650 1.590 1.650 418,000 674,400 1.6134 0.914 0.914 0.925 0.891 0.925 745,529 0.9046 0.00%
2007-01-04 0 1.630 1.620 1.630 1.610 1.670 252,000 411,540 1.6331 0.914 0.908 0.914 0.903 0.936 449,457 0.9156 -2.40%
2007-01-03 0 1.670 1.630 1.670 1.610 1.680 492,000 808,140 1.6426 0.936 0.914 0.936 0.903 0.942 877,512 0.9209 -0.60%
2007-01-02 0 1.680 1.670 1.690 1.660 1.690 832,000 1,390,340 1.6711 0.942 0.936 0.948 0.931 0.948 1,483,923 0.9369 3.70%
2006-12-29 0 1.620 1.610 1.630 1.530 1.640 866,000 1,380,880 1.5945 0.908 0.903 0.914 0.858 0.920 1,544,564 0.8940 1.25%
2006-12-28 0 1.600 1.600 1.620 1.550 1.600 702,000 1,103,080 1.5713 0.897 0.897 0.908 0.869 0.897 1,252,060 0.8810 2.56%
2006-12-27 0 1.560 1.560 1.590 1.530 1.590 626,000 975,560 1.5584 0.875 0.875 0.891 0.858 0.891 1,116,509 0.8738 -1.89%
2006-12-22 0 1.590 1.590 1.620 1.570 1.650 190,000 304,540 1.6028 0.891 0.891 0.908 0.880 0.925 338,877 0.8987 -2.45%
2006-12-21 0 1.630 1.620 1.630 1.610 1.630 318,000 514,940 1.6193 0.914 0.908 0.914 0.903 0.914 567,172 0.9079 0.62%
2006-12-20 0 1.620 1.620 1.630 1.550 1.620 666,000 1,059,380 1.5907 0.908 0.908 0.914 0.869 0.908 1,187,852 0.8918 3.18%
2006-12-19 0 1.570 1.560 1.570 1.500 1.610 546,000 852,040 1.5605 0.880 0.875 0.880 0.841 0.903 973,824 0.8749 -4.27%
2006-12-18 0 1.640 1.630 1.640 1.640 1.650 452,000 742,680 1.6431 0.920 0.914 0.920 0.920 0.925 806,170 0.9212 -1.20%
2006-12-15 0 1.660 1.650 1.660 1.630 1.700 660,000 1,100,240 1.6670 0.931 0.925 0.931 0.914 0.953 1,177,150 0.9347 0.61%
2006-12-14 0 1.650 1.650 1.670 1.650 1.680 788,000 1,305,400 1.6566 0.925 0.925 0.936 0.925 0.942 1,405,446 0.9288 1.85%
2006-12-13 0 1.620 1.610 1.620 1.510 1.620 932,000 1,464,580 1.5714 0.908 0.903 0.908 0.847 0.908 1,662,279 0.8811 3.85%
2006-12-12 0 1.560 1.560 1.580 1.480 1.640 3,212,000 4,984,200 1.5517 0.875 0.875 0.886 0.830 0.920 5,728,798 0.8700 -5.45%
2006-12-11 0 1.650 1.660 1.680 1.650 1.900 4,552,000 8,023,540 1.7626 0.925 0.931 0.942 0.925 1.065 8,118,770 0.9883 -8.84%
2006-12-08 0 1.810 1.810 1.820 1.580 1.920 4,318,000 7,641,200 1.7696 1.015 1.015 1.020 0.886 1.076 7,701,417 0.9922 13.12%
2006-12-07 0 1.600 1.590 1.600 1.510 1.600 2,524,000 3,930,540 1.5573 0.897 0.891 0.897 0.847 0.897 4,501,708 0.8731 5.26%
2006-12-06 0 1.520 1.510 1.520 1.450 1.530 3,532,000 5,265,520 1.4908 0.852 0.847 0.852 0.813 0.858 6,299,538 0.8359 5.56%
2006-12-05 0 1.440 1.420 1.440 1.300 1.440 2,414,000 3,315,440 1.3734 0.807 0.796 0.807 0.729 0.807 4,305,516 0.7700 10.77%
2006-12-04 0 1.300 1.290 1.300 1.280 1.300 532,000 688,120 1.2935 0.729 0.723 0.729 0.718 0.729 948,854 0.7252 0.00%
2006-12-01 0 1.300 1.280 1.300 1.260 1.300 398,000 510,880 1.2836 0.729 0.718 0.729 0.706 0.729 709,857 0.7197 0.00%
2006-11-30 0 1.300 1.290 1.300 1.230 1.310 642,000 825,440 1.2857 0.729 0.723 0.729 0.690 0.734 1,145,046 0.7209 0.78%
2006-11-29 0 1.290 1.280 1.290 1.260 1.300 404,000 514,260 1.2729 0.723 0.718 0.723 0.706 0.729 720,559 0.7137 0.78%
2006-11-28 0 1.280 1.270 1.280 1.220 1.290 1,384,000 1,745,360 1.2611 0.718 0.712 0.718 0.684 0.723 2,468,449 0.7071 -2.29%
2006-11-27 0 1.310 1.300 1.310 1.280 1.320 618,000 799,160 1.2931 0.734 0.729 0.734 0.718 0.740 1,102,241 0.7250 0.00%
2006-11-24 0 1.310 1.290 1.330 1.280 1.320 1,452,000 1,886,040 1.2989 0.734 0.723 0.746 0.718 0.740 2,589,731 0.7283 3.15%
2006-11-23 0 1.270 1.270 1.280 1.190 1.330 2,764,000 3,502,300 1.2671 0.712 0.712 0.718 0.667 0.746 4,929,763 0.7104 3.25%
2006-11-22 0 1.230 1.220 1.240 1.140 1.280 2,972,000 3,630,260 1.2215 0.690 0.684 0.695 0.639 0.718 5,300,743 0.6849 6.96%
2006-11-21 0 1.150 1.130 1.150 1.110 1.150 590,000 669,980 1.1356 0.645 0.634 0.645 0.622 0.645 1,052,301 0.6367 1.77%
2006-11-20 0 1.130 1.120 1.130 1.120 1.150 326,000 370,820 1.1375 0.634 0.628 0.634 0.628 0.645 581,441 0.6378 -1.74%
2006-11-17 0 1.150 1.150 1.170 1.100 1.150 1,656,000 1,858,984 1.1226 0.645 0.645 0.656 0.617 0.645 2,953,577 0.6294 2.68%
2006-11-16 0 1.120 1.120 1.130 1.040 1.140 1,676,000 1,839,840 1.0978 0.628 0.628 0.634 0.583 0.639 2,989,248 0.6155 3.70%
2006-11-15 0 1.080 1.080 1.090 1.050 1.090 874,000 945,380 1.0817 0.606 0.606 0.611 0.589 0.611 1,558,832 0.6065 -1.82%
2006-11-14 0 1.100 1.090 1.140 1.040 1.120 1,450,000 1,579,080 1.0890 0.617 0.611 0.639 0.583 0.628 2,586,164 0.6106 0.92%
2006-11-13 0 1.090 1.090 1.110 1.090 1.120 692,000 761,480 1.1004 0.611 0.611 0.622 0.611 0.628 1,234,224 0.6170 -3.54%
2006-11-10 0 1.130 1.120 1.130 1.120 1.140 1,084,000 1,221,540 1.1269 0.634 0.628 0.634 0.628 0.639 1,933,380 0.6318 0.00%
2006-11-09 0 1.130 1.130 1.140 1.120 1.150 354,000 401,120 1.1331 0.634 0.634 0.639 0.628 0.645 631,381 0.6353 0.00%
2006-11-08 0 1.130 1.130 1.150 1.120 1.150 392,000 443,620 1.1317 0.634 0.634 0.645 0.628 0.645 699,156 0.6345 0.89%
2006-11-07 0 1.120 1.120 1.140 1.120 1.160 1,116,000 1,273,340 1.1410 0.628 0.628 0.639 0.628 0.650 1,990,454 0.6397 -2.61%
2006-11-06 0 1.150 1.150 1.160 1.130 1.170 684,000 795,060 1.1624 0.645 0.645 0.650 0.634 0.656 1,219,956 0.6517 0.88%
2006-11-03 0 1.140 1.140 1.170 1.130 1.220 1,332,000 1,557,880 1.1696 0.639 0.639 0.656 0.634 0.684 2,375,703 0.6558 -3.39%
2006-11-02 0 1.180 1.170 1.180 1.110 1.190 1,394,000 1,612,800 1.1570 0.662 0.656 0.662 0.622 0.667 2,486,284 0.6487 6.31%
2006-11-01 0 1.110 1.110 1.130 1.110 1.130 436,000 488,260 1.1199 0.622 0.622 0.634 0.622 0.634 777,633 0.6279 -1.77%
2006-10-31 0 1.130 1.130 1.150 1.100 1.140 374,000 423,140 1.1314 0.634 0.634 0.645 0.617 0.639 667,052 0.6343 0.00%
2006-10-27 0 1.130 1.120 1.140 1.120 1.170 1,016,000 1,155,640 1.1374 0.634 0.628 0.639 0.628 0.656 1,812,098 0.6377 0.00%
2006-10-26 0 1.130 1.130 1.140 1.100 1.200 2,832,000 3,262,160 1.1519 0.634 0.634 0.639 0.617 0.673 5,051,045 0.6458 3.67%
2006-10-25 0 1.090 1.080 1.090 1.060 1.100 2,176,000 2,359,900 1.0845 0.611 0.606 0.611 0.594 0.617 3,881,029 0.6081 -2.68%
2006-10-24 0 1.120 1.120 1.130 1.100 1.140 2,254,000 2,528,480 1.1218 0.628 0.628 0.634 0.617 0.639 4,020,147 0.6290 -3.45%
2006-10-23 0 1.160 1.160 1.170 1.140 1.200 1,874,000 2,171,120 1.1585 0.650 0.650 0.656 0.639 0.673 3,342,393 0.6496 -1.69%
2006-10-20 0 1.180 1.170 1.180 1.110 1.260 7,116,000 8,470,440 1.1903 0.662 0.656 0.662 0.622 0.706 12,691,821 0.6674 -4.84%
2006-10-19 0 1.240 1.220 1.230 0.980 1.280 19,192,000 22,050,160 1.1489 0.695 0.684 0.690 0.549 0.718 34,230,104 0.6442 26.53%
2006-10-18 0 0.980 0.970 0.980 0.930 0.990 6,652,000 6,394,740 0.9613 0.549 0.544 0.549 0.521 0.555 11,864,248 0.5390 4.26%
2006-10-17 0 0.940 0.930 0.940 0.830 0.940 4,786,000 4,282,300 0.8948 0.527 0.521 0.527 0.465 0.527 8,536,123 0.5017 6.82%
2006-10-16 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2006-10-13 0 0.880 0.870 0.880 0.870 0.940 3,110,000 2,766,420 0.8895 0.493 0.488 0.493 0.488 0.527 5,546,875 0.4987 -5.38%
2006-10-12 0 0.930 0.920 0.930 0.890 0.960 6,292,000 5,837,140 0.9277 0.521 0.516 0.521 0.499 0.538 11,222,166 0.5201 5.68%
2006-10-11 0 0.880 0.880 0.900 0.850 0.890 4,822,000 4,230,560 0.8773 0.493 0.493 0.505 0.477 0.499 8,600,331 0.4919 3.53%
2006-10-10 0 0.850 0.840 0.850 0.800 0.850 3,526,000 2,932,740 0.8317 0.477 0.471 0.477 0.449 0.477 6,288,836 0.4663 7.59%
2006-10-09 0 0.790 0.790 0.800 0.790 0.800 1,174,000 938,360 0.7993 0.443 0.443 0.449 0.443 0.449 2,093,901 0.4481 0.00%
2006-10-06 0 0.790 0.790 0.800 0.760 0.800 1,030,000 816,420 0.7926 0.443 0.443 0.449 0.426 0.449 1,837,068 0.4444 1.28%
2006-10-05 0 0.780 0.770 0.780 0.770 0.790 474,000 367,220 0.7747 0.437 0.432 0.437 0.432 0.443 845,408 0.4344 1.30%
2006-10-04 0 0.770 0.770 0.790 0.750 0.780 336,000 258,740 0.7701 0.432 0.432 0.443 0.421 0.437 599,277 0.4318 -1.28%
2006-10-03 0 0.780 0.770 0.780 0.770 0.810 694,000 539,740 0.7777 0.437 0.432 0.437 0.432 0.454 1,237,791 0.4361 -2.50%
2006-09-29 0 0.800 0.800 0.810 0.800 0.820 4,850,000 3,911,040 0.8064 0.449 0.449 0.454 0.449 0.460 8,650,271 0.4521 1.27%
2006-09-28 0 0.790 0.790 0.800 0.730 0.820 10,954,000 8,690,120 0.7933 0.443 0.443 0.449 0.409 0.460 19,537,128 0.4448 8.22%
2006-09-27 0 0.730 0.740 0.750 0.720 0.740 3,024,000 2,211,500 0.7313 0.409 0.415 0.421 0.404 0.415 5,393,489 0.4100 1.39%
2006-09-26 0 0.720 0.700 0.730 0.710 0.800 7,666,000 5,749,040 0.7499 0.404 0.392 0.409 0.398 0.449 13,672,779 0.4205 -10.00%
2006-09-25 0 0.800 0.790 0.810 0.790 0.830 3,980,000 3,206,300 0.8056 0.449 0.443 0.454 0.443 0.465 7,098,573 0.4517 -3.61%
2006-09-22 0 0.830 0.830 0.840 0.810 0.860 3,194,000 2,661,240 0.8332 0.465 0.465 0.471 0.454 0.482 5,696,694 0.4672 0.00%
2006-09-21 0 0.830 0.820 0.830 0.820 0.880 4,843,000 4,073,940 0.8412 0.465 0.460 0.465 0.460 0.493 8,637,786 0.4716 -5.68%
2006-09-20 0 0.880 0.880 0.890 0.880 0.910 2,818,000 2,516,640 0.8931 0.493 0.493 0.499 0.493 0.510 5,026,075 0.5007 -3.30%
2006-09-19 0 0.910 0.910 0.920 0.910 0.930 1,112,000 1,023,340 0.9203 0.510 0.510 0.516 0.510 0.521 1,983,320 0.5160 -2.15%
2006-09-18 0 0.930 0.920 0.930 0.890 0.940 3,308,000 3,029,860 0.9159 0.521 0.516 0.521 0.499 0.527 5,900,020 0.5135 -1.06%
2006-09-15 0 0.940 0.940 0.950 0.920 0.950 2,230,000 2,094,000 0.9390 0.527 0.527 0.533 0.516 0.533 3,977,341 0.5265 0.00%
2006-09-14 0 0.940 0.930 0.940 0.930 1.000 4,674,000 4,462,160 0.9547 0.527 0.521 0.527 0.521 0.561 8,336,364 0.5353 -4.08%
2006-09-13 0 0.980 0.970 0.980 0.960 1.020 5,666,000 5,589,640 0.9865 0.549 0.544 0.549 0.538 0.572 10,105,657 0.5531 -1.01%
2006-09-12 0 0.990 0.990 1.000 0.880 1.000 14,096,000 13,111,040 0.9301 0.555 0.555 0.561 0.493 0.561 25,141,077 0.5215 -20.16%
2006-09-11 0 1.240 1.230 1.240 1.220 1.240 262,000 323,300 1.2340 0.695 0.690 0.695 0.684 0.695 467,293 0.6919 0.81%
2006-09-08 0 1.230 1.220 1.240 1.220 1.250 584,000 717,860 1.2292 0.690 0.684 0.695 0.684 0.701 1,041,600 0.6892 -0.81%
2006-09-07 0 1.240 1.230 1.260 1.210 1.240 416,000 512,180 1.2312 0.695 0.690 0.706 0.678 0.695 741,961 0.6903 1.64%
2006-09-06 0 1.220 1.210 1.240 1.200 1.270 708,000 868,300 1.2264 0.684 0.678 0.695 0.673 0.712 1,262,761 0.6876 -1.61%
2006-09-05 0 1.240 1.240 1.260 1.240 1.280 520,000 660,180 1.2696 0.695 0.695 0.706 0.695 0.718 927,452 0.7118 -1.59%
2006-09-04 0 1.260 1.240 1.260 1.230 1.280 628,000 785,600 1.2510 0.706 0.695 0.706 0.690 0.718 1,120,076 0.7014 1.61%
2006-09-01 0 1.240 1.240 1.260 1.240 1.270 524,000 655,820 1.2516 0.695 0.695 0.706 0.695 0.712 934,586 0.7017 -1.59%
2006-08-31 0 1.260 1.240 1.260 1.220 1.310 740,000 938,680 1.2685 0.706 0.695 0.706 0.684 0.734 1,319,835 0.7112 3.28%
2006-08-30 0 1.220 1.220 1.260 1.210 1.280 598,000 751,000 1.2559 0.684 0.684 0.706 0.678 0.718 1,066,570 0.7041 -3.17%
2006-08-29 0 1.260 1.260 1.270 1.200 1.290 1,106,000 1,398,700 1.2646 0.706 0.706 0.712 0.673 0.723 1,972,619 0.7091 3.28%
2006-08-28 0 1.220 1.210 1.230 1.200 1.230 290,000 354,080 1.2210 0.684 0.678 0.690 0.673 0.690 517,233 0.6846 1.67%
2006-08-25 0 1.200 1.200 1.220 1.180 1.200 268,000 319,220 1.1911 0.673 0.673 0.684 0.662 0.673 477,994 0.6678 0.00%
2006-08-24 0 1.200 1.200 1.220 1.190 1.220 290,000 347,280 1.1975 0.673 0.673 0.684 0.667 0.684 517,233 0.6714 0.00%
2006-08-23 0 1.200 1.190 1.200 1.190 1.240 862,000 1,038,040 1.2042 0.673 0.667 0.673 0.667 0.695 1,537,430 0.6752 0.84%
2006-08-22 0 1.190 1.190 1.200 1.190 1.230 1,196,000 1,435,900 1.2006 0.667 0.667 0.673 0.667 0.690 2,133,139 0.6731 0.00%
2006-08-21 0 1.190 1.190 1.200 1.190 1.290 1,664,000 2,019,000 1.2133 0.667 0.667 0.673 0.667 0.723 2,967,846 0.6803 -7.03%
2006-08-18 0 1.280 1.270 1.280 1.240 1.280 246,000 310,940 1.2640 0.718 0.712 0.718 0.695 0.718 438,756 0.7087 3.23%
2006-08-17 0 1.240 1.240 1.280 1.240 1.310 1,042,000 1,327,020 1.2735 0.695 0.695 0.718 0.695 0.734 1,858,471 0.7140 -0.80%
2006-08-16 0 1.250 1.250 1.260 1.240 1.360 1,980,000 2,511,320 1.2683 0.701 0.701 0.706 0.695 0.763 3,531,451 0.7111 -6.02%
2006-08-15 0 1.330 1.330 1.350 1.300 1.380 2,652,000 3,545,100 1.3368 0.746 0.746 0.757 0.729 0.774 4,730,004 0.7495 -1.48%
2006-08-14 0 1.350 1.340 1.350 1.340 1.420 4,092,000 5,601,200 1.3688 0.757 0.751 0.757 0.751 0.796 7,298,332 0.7675 1.50%
2006-08-11 0 1.330 1.320 1.340 1.220 1.350 6,362,000 8,290,920 1.3032 0.746 0.740 0.751 0.684 0.757 11,347,016 0.7307 10.83%
2006-08-10 0 1.200 1.200 1.210 1.190 1.220 604,000 726,720 1.2032 0.673 0.673 0.678 0.667 0.684 1,077,271 0.6746 -1.64%
2006-08-09 0 1.220 1.210 1.220 1.180 1.220 454,000 544,460 1.1993 0.684 0.678 0.684 0.662 0.684 809,737 0.6724 3.39%
2006-08-08 0 1.180 1.180 1.190 1.180 1.190 594,259 704,738 1.1859 0.662 0.662 0.667 0.662 0.667 1,059,897 0.6649 -0.84%
2006-08-07 0 1.190 1.190 1.220 1.180 1.230 790,000 950,940 1.2037 0.667 0.667 0.684 0.662 0.690 1,409,013 0.6749 -1.65%
2006-08-04 0 1.210 1.210 1.220 1.180 1.220 1,310,000 1,572,060 1.2000 0.678 0.678 0.684 0.662 0.684 2,336,465 0.6728 1.68%
2006-08-03 0 1.190 1.180 1.200 1.170 1.220 7,090,000 8,344,600 1.1770 0.667 0.662 0.673 0.656 0.684 12,645,448 0.6599 2.59%
2006-08-02 0 1.160 1.160 1.180 1.140 1.190 2,166,000 2,517,140 1.1621 0.650 0.650 0.662 0.639 0.667 3,863,193 0.6516 -0.85%
2006-08-01 0 1.170 1.170 1.180 1.160 1.220 1,448,000 1,703,400 1.1764 0.656 0.656 0.662 0.650 0.684 2,582,596 0.6596 -0.85%
2006-07-31 0 1.180 1.190 1.200 1.150 1.200 2,368,000 2,786,020 1.1765 0.662 0.667 0.673 0.645 0.673 4,223,473 0.6597 2.61%
2006-07-28 0 1.150 1.140 1.150 1.140 1.320 6,044,000 7,166,460 1.1857 0.645 0.639 0.645 0.639 0.740 10,779,843 0.6648 -12.21%
2006-07-27 0 1.310 1.310 1.320 1.300 1.370 2,744,000 3,631,300 1.3234 0.734 0.734 0.740 0.729 0.768 4,894,092 0.7420 -4.38%
2006-07-26 0 1.370 1.360 1.370 1.370 1.410 1,714,000 2,373,560 1.3848 0.768 0.763 0.768 0.768 0.791 3,057,024 0.7764 -2.84%
2006-07-25 0 1.410 1.410 1.420 1.400 1.420 1,056,000 1,491,300 1.4122 0.791 0.791 0.796 0.785 0.796 1,883,440 0.7918 -0.70%
2006-07-24 0 1.420 1.410 1.420 1.400 1.430 446,000 633,180 1.4197 0.796 0.791 0.796 0.785 0.802 795,468 0.7960 0.00%
2006-07-21 0 1.420 1.410 1.420 1.400 1.420 708,000 991,940 1.4010 0.796 0.791 0.796 0.785 0.796 1,262,761 0.7855 0.71%
2006-07-20 0 1.410 1.410 1.420 1.400 1.440 762,000 1,080,280 1.4177 0.791 0.791 0.796 0.785 0.807 1,359,074 0.7949 -1.40%
2006-07-19 0 1.430 1.430 1.440 1.410 1.460 516,000 738,320 1.4309 0.802 0.802 0.807 0.791 0.819 920,318 0.8022 0.00%
2006-07-18 0 1.430 1.430 1.440 1.410 1.430 580,000 824,780 1.4220 0.802 0.802 0.807 0.791 0.802 1,034,465 0.7973 0.70%
2006-07-17 0 1.420 1.410 1.430 1.400 1.440 176,000 249,140 1.4156 0.796 0.791 0.802 0.785 0.807 313,907 0.7937 -0.70%
2006-07-14 0 1.430 1.430 1.440 1.390 1.430 688,000 961,940 1.3982 0.802 0.802 0.807 0.779 0.802 1,227,090 0.7839 1.42%
2006-07-13 0 1.410 1.400 1.440 1.410 1.470 1,950,000 2,790,220 1.4309 0.791 0.785 0.807 0.791 0.824 3,477,944 0.8023 -2.76%
2006-07-12 0 1.450 1.450 1.460 1.450 1.490 1,664,000 2,441,440 1.4672 0.813 0.813 0.819 0.813 0.835 2,967,846 0.8226 -2.03%
2006-07-11 0 1.480 1.480 1.490 1.480 1.500 726,000 1,080,520 1.4883 0.830 0.830 0.835 0.830 0.841 1,294,865 0.8345 0.00%
2006-07-10 0 1.480 1.480 1.500 1.480 1.520 1,118,000 1,678,360 1.5012 0.830 0.830 0.841 0.830 0.852 1,994,021 0.8417 -1.99%
2006-07-07 0 1.510 1.500 1.520 1.500 1.540 9,420,000 14,070,340 1.4937 0.847 0.841 0.852 0.841 0.863 16,801,145 0.8375 2.03%
2006-07-06 0 1.480 1.470 1.480 1.460 1.490 592,000 873,060 1.4748 0.830 0.824 0.830 0.819 0.835 1,055,868 0.8269 0.68%
2006-07-05 0 1.470 1.460 1.470 1.440 1.510 846,000 1,247,620 1.4747 0.824 0.819 0.824 0.807 0.847 1,508,893 0.8268 -0.68%
2006-07-04 0 1.480 1.480 1.490 1.480 1.550 1,332,000 2,012,740 1.5111 0.830 0.830 0.835 0.830 0.869 2,375,703 0.8472 -1.99%
2006-07-03 0 1.510 1.490 1.510 1.450 1.590 3,342,000 5,062,360 1.5148 0.847 0.835 0.847 0.813 0.891 5,960,661 0.8493 5.59%
2006-06-30 0 1.430 1.420 1.430 1.420 1.490 945,000 1,361,110 1.4403 0.802 0.796 0.802 0.796 0.835 1,685,465 0.8076 0.70%
2006-06-29 0 1.420 1.400 1.410 1.410 1.420 645,000 910,470 1.4116 0.796 0.785 0.791 0.791 0.796 1,150,397 0.7914 0.71%
2006-06-28 0 1.410 1.400 1.410 1.360 1.440 730,000 1,026,620 1.4063 0.791 0.785 0.791 0.763 0.807 1,302,000 0.7885 -1.40%
2006-06-27 0 1.430 1.420 1.430 1.340 1.510 2,317,000 3,274,590 1.4133 0.802 0.796 0.802 0.751 0.847 4,132,511 0.7924 -4.67%
2006-06-26 0 1.500 1.500 1.510 1.500 1.520 402,000 606,880 1.5097 0.841 0.841 0.847 0.841 0.852 716,992 0.8464 -0.66%
2006-06-23 0 1.510 1.500 1.520 1.490 1.530 654,000 982,240 1.5019 0.847 0.841 0.852 0.835 0.858 1,166,449 0.8421 -1.31%
2006-06-22 0 1.530 1.520 1.560 1.520 1.600 850,000 1,318,460 1.5511 0.858 0.852 0.875 0.852 0.897 1,516,027 0.8697 -1.92%
2006-06-21 0 1.560 1.540 1.560 1.530 1.560 334,000 513,280 1.5368 0.875 0.863 0.875 0.858 0.875 595,709 0.8616 1.30%
2006-06-20 0 1.540 1.520 1.540 1.500 1.540 226,000 341,960 1.5131 0.863 0.852 0.863 0.841 0.863 403,085 0.8484 1.32%
2006-06-19 0 1.520 1.520 1.530 1.490 1.550 1,330,000 2,023,740 1.5216 0.852 0.852 0.858 0.835 0.869 2,372,136 0.8531 -0.65%
2006-06-16 0 1.530 1.490 1.540 1.500 1.660 4,014,000 6,273,880 1.5630 0.858 0.835 0.863 0.841 0.931 7,159,214 0.8763 -4.38%
2006-06-15 0 1.600 1.600 1.620 1.590 1.750 1,810,000 3,022,660 1.6700 0.897 0.897 0.908 0.891 0.981 3,228,246 0.9363 -5.33%
2006-06-14 0 1.690 1.670 1.690 1.660 1.700 286,000 479,260 1.6757 0.948 0.936 0.948 0.931 0.953 510,098 0.9395 1.20%
2006-06-13 0 1.670 1.660 1.680 1.660 1.750 566,000 959,360 1.6950 0.936 0.931 0.942 0.931 0.981 1,009,496 0.9503 -4.57%
2006-06-12 0 1.750 1.770 1.790 1.740 1.790 432,000 763,300 1.7669 0.981 0.992 1.004 0.976 1.004 770,498 0.9907 -0.57%
2006-06-09 0 1.760 1.740 1.770 1.670 1.770 624,000 1,070,560 1.7156 0.987 0.976 0.992 0.936 0.992 1,112,942 0.9619 4.76%
2006-06-08 0 1.680 1.680 1.700 1.640 1.780 1,308,000 2,189,860 1.6742 0.942 0.942 0.953 0.920 0.998 2,332,898 0.9387 -5.08%
2006-06-07 0 1.770 1.760 1.770 1.770 1.920 5,146,000 9,332,400 1.8135 0.992 0.987 0.992 0.992 1.076 9,178,205 1.0168 0.00%
2006-06-06 0 1.770 1.760 1.770 1.720 1.780 1,158,000 2,040,460 1.7621 0.992 0.987 0.992 0.964 0.998 2,065,364 0.9879 1.14%
2006-06-05 0 1.750 1.740 1.750 1.700 1.780 2,328,000 4,083,020 1.7539 0.981 0.976 0.981 0.953 0.998 4,152,130 0.9834 2.94%
2006-06-02 0 1.700 1.690 1.720 1.680 1.880 2,520,000 4,393,840 1.7436 0.953 0.948 0.964 0.942 1.054 4,494,574 0.9776 -7.10%
2006-06-01 0 1.830 1.860 1.880 1.830 2.100 3,088,000 6,215,340 2.0127 1.026 1.043 1.054 1.026 1.177 5,507,637 1.1285 -12.86%
2006-05-30 0 2.100 2.075 2.100 2.050 2.100 3,758,000 7,805,750 2.0771 1.177 1.163 1.177 1.149 1.177 6,702,622 1.1646 1.20%
2006-05-29 0 2.075 2.050 2.075 2.000 2.175 1,100,000 2,314,650 2.1042 1.163 1.149 1.163 1.121 1.219 1,961,917 1.1798 -4.60%
2006-05-26 0 2.175 2.175 2.200 2.175 2.250 4,778,000 10,521,500 2.2021 1.219 1.219 1.233 1.219 1.262 8,521,855 1.2346 1.16%
2006-05-25 0 2.150 2.125 2.150 2.025 2.150 662,000 1,394,200 2.1060 1.205 1.191 1.205 1.135 1.205 1,180,717 1.1808 1.18%
2006-05-24 0 2.125 2.100 2.125 2.100 2.225 494,000 1,068,400 2.1628 1.191 1.177 1.191 1.177 1.248 881,079 1.2126 -3.41%
2006-05-23 0 2.200 2.150 2.200 2.150 2.350 1,430,000 3,165,500 2.2136 1.233 1.205 1.233 1.205 1.318 2,550,492 1.2411 -5.38%
2006-05-22 0 2.325 2.300 2.325 2.225 2.500 1,660,000 3,933,900 2.3698 1.304 1.290 1.304 1.248 1.402 2,960,711 1.3287 -7.00%
2006-05-19 0 2.500 2.475 2.500 2.400 2.600 1,272,000 3,204,150 2.5190 1.402 1.388 1.402 1.346 1.458 2,268,690 1.4123 -3.66%
2006-05-18 0 2.650 2.650 2.675 2.625 2.750 2,469,800 6,794,280 2.7509 1.455 1.455 1.469 1.441 1.510 4,498,402 1.5104 -7.02%
2006-05-17 0 2.850 2.850 2.900 2.850 2.950 1,426,000 4,130,400 2.8965 1.565 1.565 1.592 1.565 1.620 2,597,264 1.5903 -0.87%
2006-05-16 0 2.875 2.875 2.900 2.800 2.900 894,000 2,541,850 2.8432 1.578 1.578 1.592 1.537 1.592 1,628,298 1.5610 -1.71%
2006-05-15 0 2.925 2.900 2.950 2.775 2.950 700,000 1,985,350 2.8362 1.606 1.592 1.620 1.524 1.620 1,274,954 1.5572 0.00%
2006-05-12 0 2.925 2.900 2.925 2.850 2.925 1,066,000 3,071,100 2.8810 1.606 1.592 1.606 1.565 1.606 1,941,573 1.5818 0.86%
2006-05-11 0 2.900 2.900 2.950 2.875 3.000 2,308,000 6,846,700 2.9665 1.592 1.592 1.620 1.578 1.647 4,203,706 1.6287 -3.33%
2006-05-10 0 3.000 3.000 3.050 2.975 3.100 1,360,000 4,134,200 3.0399 1.647 1.647 1.675 1.633 1.702 2,477,054 1.6690 -4.00%
2006-05-09 0 3.125 3.100 3.125 3.100 3.125 260,000 809,350 3.1129 1.716 1.702 1.716 1.702 1.716 473,554 1.7091 -0.79%
2006-05-08 0 3.150 3.150 3.175 3.125 3.200 502,000 1,586,800 3.1610 1.729 1.729 1.743 1.716 1.757 914,324 1.7355 -0.79%
2006-05-04 0 3.175 3.175 3.200 3.175 3.200 910,000 2,897,350 3.1839 1.743 1.743 1.757 1.743 1.757 1,657,440 1.7481 0.79%
2006-05-03 0 3.150 3.125 3.150 3.100 3.225 2,014,000 6,328,350 3.1422 1.729 1.716 1.729 1.702 1.771 3,668,225 1.7252 2.44%
2006-05-02 0 3.075 3.025 3.075 2.975 3.150 1,720,000 5,237,200 3.0449 1.688 1.661 1.688 1.633 1.729 3,132,744 1.6718 -2.38%
2006-04-28 0 3.150 3.125 3.150 3.025 3.425 3,416,000 10,657,230 3.1198 1.729 1.716 1.729 1.661 1.880 6,221,776 1.7129 -9.35%
2006-04-27 0 3.475 3.450 3.500 3.450 3.950 3,679,000 13,078,750 3.5550 1.908 1.894 1.922 1.894 2.169 6,700,794 1.9518 -18.24%
2006-04-26 0 4.250 4.250 4.400 4.000 4.425 308,000 1,307,500 4.2451 2.333 2.333 2.416 2.196 2.429 560,980 2.3307 4.29%
2006-04-25 0 4.075 4.075 4.100 4.000 4.350 258,000 1,050,300 4.0709 2.237 2.237 2.251 2.196 2.388 469,912 2.2351 -6.32%
2006-04-24 0 4.350 4.300 4.350 4.350 4.475 86,000 375,100 4.3616 2.388 2.361 2.388 2.388 2.457 156,637 2.3947 -3.33%
2006-04-21 0 4.500 4.500 4.600 4.425 4.675 394,000 1,797,900 4.5632 2.471 2.471 2.526 2.429 2.567 717,617 2.5054 -4.26%
2006-04-20 0 4.700 4.650 4.700 4.650 4.725 498,000 2,339,750 4.6983 2.580 2.553 2.580 2.553 2.594 907,039 2.5795 2.17%
2006-04-19 0 4.600 4.600 4.625 4.575 4.600 196,000 900,250 4.5931 2.526 2.526 2.539 2.512 2.526 356,987 2.5218 0.55%
2006-04-18 0 4.575 4.575 4.600 4.500 4.575 392,000 1,793,250 4.5746 2.512 2.512 2.526 2.471 2.512 713,974 2.5116 0.00%
2006-04-13 0 4.575 4.450 4.575 4.300 4.600 1,702,000 7,623,800 4.4793 2.512 2.443 2.512 2.361 2.526 3,099,960 2.4593 3.98%
2006-04-12 0 4.400 4.300 4.400 4.200 4.400 178,000 766,700 4.3073 2.416 2.361 2.416 2.306 2.416 324,203 2.3649 4.76%
2006-04-11 0 4.200 4.200 4.300 4.150 4.225 652,000 2,731,000 4.1887 2.306 2.306 2.361 2.279 2.320 1,187,529 2.2997 -0.59%
2006-04-10 0 4.225 4.200 4.375 4.200 4.225 274,000 1,152,200 4.2051 2.320 2.306 2.402 2.306 2.320 499,053 2.3088 -1.74%
2006-04-07 0 4.300 4.250 4.300 4.250 4.500 150,000 646,400 4.3093 2.361 2.333 2.361 2.333 2.471 273,204 2.3660 -4.44%
2006-04-06 0 4.500 4.475 4.500 4.150 4.500 2,592,000 11,298,400 4.3590 2.471 2.457 2.471 2.279 2.471 4,720,973 2.3932 9.76%
2006-04-04 0 4.100 4.075 4.100 4.000 4.300 838,000 3,431,050 4.0943 2.251 2.237 2.251 2.196 2.361 1,526,302 2.2479 5.13%
2006-04-03 0 3.900 3.900 3.925 3.800 3.925 1,372,000 5,351,900 3.9008 2.141 2.141 2.155 2.086 2.155 2,498,910 2.1417 1.30%
2006-03-31 0 3.850 3.800 3.900 3.825 3.850 160,000 612,750 3.8297 2.114 2.086 2.141 2.100 2.114 291,418 2.1026 -0.65%
2006-03-30 0 3.875 3.875 3.900 3.800 3.850 175,000 671,250 3.8357 2.128 2.128 2.141 2.086 2.114 318,739 2.1060 1.97%
2006-03-29 0 3.800 3.800 3.850 3.800 3.825 154,000 586,450 3.8081 2.086 2.086 2.114 2.086 2.100 280,490 2.0908 -4.40%
2006-03-28 0 3.975 3.900 3.975 3.725 4.000 488,670 1,853,646 3.7932 2.182 2.141 2.182 2.045 2.196 890,045 2.0826 6.00%
2006-03-27 0 3.750 3.725 3.750 3.700 3.775 460,000 1,718,950 3.7368 2.059 2.045 2.059 2.031 2.073 837,827 2.0517 0.00%
2006-03-24 0 3.750 3.725 3.775 3.725 3.775 478,000 1,794,800 3.7548 2.059 2.045 2.073 2.045 2.073 870,611 2.0615 -0.66%
2006-03-23 0 3.775 3.750 3.775 3.675 3.800 3,080,000 11,344,050 3.6831 2.073 2.059 2.073 2.018 2.086 5,609,798 2.0222 2.72%
2006-03-22 0 3.675 3.600 3.675 3.600 3.675 292,000 1,060,600 3.6322 2.018 1.977 2.018 1.977 2.018 531,838 1.9942 2.08%
2006-03-21 0 3.600 3.600 3.625 3.600 3.700 1,090,000 3,935,400 3.6105 1.977 1.977 1.990 1.977 2.031 1,985,286 1.9823 -2.04%
2006-03-20 0 3.675 3.650 3.675 3.650 3.700 780,000 2,853,900 3.6588 2.018 2.004 2.018 2.004 2.031 1,420,663 2.0089 0.68%
2006-03-17 0 3.650 3.625 3.650 3.650 3.675 588,000 2,148,750 3.6543 2.004 1.990 2.004 2.004 2.018 1,070,961 2.0064 -0.68%
2006-03-16 0 3.675 3.625 3.675 3.600 3.725 346,000 1,269,150 3.6681 2.018 1.990 2.018 1.977 2.045 630,192 2.0139 -1.34%
2006-03-15 0 3.725 3.700 3.725 3.725 3.750 1,728,000 6,467,770 3.7429 2.045 2.031 2.045 2.045 2.059 3,147,315 2.0550 0.00%
2006-03-14 0 3.725 3.700 3.750 3.725 3.800 1,986,000 7,496,800 3.7748 2.045 2.031 2.059 2.045 2.086 3,617,227 2.0725 -1.97%
2006-03-13 0 3.800 3.775 3.900 3.750 3.800 1,338,000 5,056,250 3.7790 2.086 2.073 2.141 2.059 2.086 2,436,984 2.0748 0.00%
2006-03-10 0 3.800 3.775 3.800 3.750 3.825 234,000 881,300 3.7662 2.086 2.073 2.086 2.059 2.100 426,199 2.0678 1.33%
2006-03-09 0 3.750 3.750 3.825 3.700 3.850 364,000 1,370,650 3.7655 2.059 2.059 2.100 2.031 2.114 662,976 2.0674 1.35%
2006-03-08 0 3.700 3.675 3.700 3.675 3.775 584,000 2,189,150 3.7485 2.031 2.018 2.031 2.018 2.073 1,063,676 2.0581 -1.99%
2006-03-07 0 3.775 3.750 3.775 3.750 3.950 650,000 2,465,000 3.7923 2.073 2.059 2.073 2.059 2.169 1,183,886 2.0821 -3.82%
2006-03-06 0 3.925 3.925 3.950 3.900 3.975 178,000 697,350 3.9177 2.155 2.155 2.169 2.141 2.182 324,203 2.1510 -1.88%
2006-03-03 0 4.000 3.975 4.025 3.950 4.050 680,000 2,726,100 4.0090 2.196 2.182 2.210 2.169 2.224 1,238,527 2.2011 2.56%
2006-03-02 0 3.900 3.900 3.950 3.900 3.950 410,000 1,600,000 3.9024 2.141 2.141 2.169 2.141 2.169 746,759 2.1426 0.00%
2006-03-01 0 3.900 3.900 3.925 3.850 3.900 812,000 3,160,000 3.8916 2.141 2.141 2.155 2.114 2.141 1,478,947 2.1367 -1.27%
2006-02-28 0 3.950 3.925 3.950 3.925 4.000 316,000 1,255,000 3.9715 2.169 2.155 2.169 2.155 2.196 575,551 2.1805 -3.07%
2006-02-27 0 4.075 4.000 4.075 4.000 4.075 740,000 2,987,550 4.0372 2.237 2.196 2.237 2.196 2.237 1,347,809 2.2166 1.87%
2006-02-24 0 4.000 3.975 4.025 3.975 4.125 468,000 1,874,150 4.0046 2.196 2.182 2.210 2.182 2.265 852,398 2.1987 -1.23%
2006-02-23 0 4.050 4.050 4.100 3.975 4.200 1,531,700 6,321,894 4.1274 2.224 2.224 2.251 2.182 2.306 2,789,782 2.2661 3.85%
2006-02-22 0 3.900 3.900 3.925 3.875 3.950 289,800 1,132,710 3.9086 2.141 2.141 2.155 2.128 2.169 527,831 2.1460 1.30%
2006-02-21 0 3.850 3.850 3.875 3.800 3.950 544,000 2,111,500 3.8814 2.114 2.114 2.128 2.086 2.169 990,821 2.1311 1.32%
2006-02-20 0 3.800 3.800 3.875 3.800 3.900 588,000 2,286,100 3.8879 2.086 2.086 2.128 2.086 2.141 1,070,961 2.1346 -3.80%
2006-02-17 0 3.950 3.900 4.000 3.900 4.200 570,000 2,266,400 3.9761 2.169 2.141 2.196 2.141 2.306 1,038,177 2.1831 -3.07%
2006-02-16 0 4.075 4.075 4.125 3.925 4.150 1,162,000 4,732,650 4.0728 2.237 2.237 2.265 2.155 2.279 2,116,424 2.2362 3.16%
2006-02-15 0 3.950 3.950 3.975 3.925 3.975 991,000 3,905,178 3.9406 2.169 2.169 2.182 2.155 2.182 1,804,971 2.1636 -0.63%
2006-02-14 0 3.975 3.950 3.975 3.900 3.975 368,000 1,444,800 3.9261 2.182 2.169 2.182 2.141 2.182 670,262 2.1556 1.92%
2006-02-13 0 3.900 3.900 3.950 3.900 3.975 549,000 2,153,900 3.9233 2.141 2.141 2.169 2.141 2.182 999,928 2.1541 -1.27%
2006-02-10 0 3.950 3.925 4.000 3.950 3.975 390,000 1,544,050 3.9591 2.169 2.155 2.196 2.169 2.182 710,332 2.1737 1.28%
2006-02-09 0 3.900 3.900 3.925 3.900 3.925 658,000 2,572,650 3.9098 2.141 2.141 2.155 2.141 2.155 1,198,457 2.1466 0.00%
2006-02-08 0 3.900 3.900 3.925 3.900 3.950 1,822,000 7,130,000 3.9133 2.141 2.141 2.155 2.141 2.169 3,318,523 2.1485 0.00%
2006-02-07 0 3.900 3.825 3.900 3.800 3.900 962,000 3,717,900 3.8648 2.141 2.100 2.141 2.086 2.141 1,752,151 2.1219 0.00%
2006-02-06 0 3.900 3.900 3.925 3.750 3.925 924,000 3,545,600 3.8372 2.141 2.141 2.155 2.059 2.155 1,682,939 2.1068 4.00%
2006-02-03 0 3.750 3.725 3.750 3.725 3.900 1,042,000 3,957,100 3.7976 2.059 2.045 2.059 2.045 2.141 1,897,860 2.0850 -3.85%
2006-02-02 0 3.900 3.875 3.900 3.800 4.075 2,581,000 10,005,100 3.8764 2.141 2.128 2.141 2.086 2.237 4,700,938 2.1283 -1.27%
2006-02-01 0 3.950 3.925 3.950 3.725 3.950 2,586,000 9,780,600 3.7821 2.169 2.155 2.169 2.045 2.169 4,710,045 2.0765 6.04%
2006-01-27 0 3.725 3.725 3.750 3.725 3.750 884,000 3,314,350 3.7493 2.045 2.045 2.059 2.045 2.059 1,610,085 2.0585 0.00%
2006-01-26 0 3.725 3.725 3.750 3.675 3.775 322,000 1,197,900 3.7202 2.045 2.045 2.059 2.018 2.073 586,479 2.0425 -0.67%
2006-01-25 0 3.750 3.725 3.775 3.725 3.925 2,972,000 11,591,098 3.9001 2.059 2.045 2.073 2.045 2.155 5,413,091 2.1413 -4.46%
2006-01-24 0 3.925 3.900 3.975 3.900 4.075 6,108,000 24,380,800 3.9916 2.155 2.141 2.182 2.141 2.237 11,124,885 2.1916 -0.63%
2006-01-23 0 3.950 3.850 3.950 3.950 4.000 1,014,000 4,055,000 3.9990 2.169 2.114 2.169 2.169 2.196 1,846,862 2.1956 -1.25%
2006-01-20 0 4.000 3.975 4.000 3.975 4.150 650,000 2,619,100 4.0294 2.196 2.182 2.196 2.182 2.279 1,183,886 2.2123 -3.61%
2006-01-19 0 4.150 4.125 4.150 4.050 4.175 1,164,000 4,809,620 4.1320 2.279 2.265 2.279 2.224 2.292 2,120,066 2.2686 -0.60%
2006-01-18 0 4.175 4.125 4.175 4.100 4.200 185,000 774,050 4.1841 2.292 2.265 2.292 2.251 2.306 336,952 2.2972 -2.91%
2006-01-17 0 4.300 4.225 4.300 4.200 4.375 524,480 2,246,378 4.2831 2.361 2.320 2.361 2.306 2.402 955,268 2.3516 3.61%
2006-01-16 0 4.150 4.100 4.150 4.175 4.300 282,000 1,201,975 4.2623 2.279 2.251 2.279 2.292 2.361 513,624 2.3402 -1.78%
2006-01-13 0 4.225 4.225 4.300 4.050 4.325 1,553,458 6,629,227 4.2674 2.320 2.320 2.361 2.224 2.375 2,829,411 2.3430 -2.31%
2006-01-12 0 4.325 4.300 4.325 4.150 4.375 2,616,000 11,220,600 4.2892 2.375 2.361 2.375 2.279 2.402 4,764,685 2.3550 5.49%
2006-01-11 0 4.100 4.075 4.100 3.950 4.200 4,326,000 17,253,976 3.9884 2.251 2.237 2.251 2.169 2.306 7,879,216 2.1898 5.81%
2006-01-10 0 3.875 3.850 3.900 3.675 3.925 7,942,820 30,404,434 3.8279 2.128 2.114 2.141 2.018 2.155 14,466,758 2.1017 5.44%
2006-01-09 0 3.675 3.650 3.675 3.650 3.725 762,000 2,802,750 3.6781 2.018 2.004 2.018 2.004 2.045 1,387,879 2.0194 1.38%
2006-01-06 0 3.625 3.600 3.625 3.625 3.650 1,168,000 4,236,950 3.6275 1.990 1.977 1.990 1.990 2.004 2,127,352 1.9917 1.40%
2006-01-05 0 3.575 3.575 3.600 3.550 3.700 1,822,000 6,560,350 3.6006 1.963 1.963 1.977 1.949 2.031 3,318,523 1.9769 -2.05%
2006-01-04 0 3.650 3.650 3.675 3.650 3.750 758,000 2,786,350 3.6759 2.004 2.004 2.018 2.004 2.059 1,380,593 2.0182 0.69%
2006-01-03 0 3.625 3.600 3.650 3.600 3.825 1,016,000 3,729,500 3.6708 1.990 1.977 2.004 1.977 2.100 1,850,505 2.0154 -2.68%
2005-12-30 0 3.725 3.700 3.750 3.650 3.825 421,741 1,578,831 3.7436 2.045 2.031 2.059 2.004 2.100 768,143 2.0554 -2.61%
2005-12-29 0 3.825 3.800 3.825 3.775 3.850 488,000 1,851,850 3.7948 2.100 2.086 2.100 2.073 2.114 888,825 2.0835 1.32%
2005-12-28 0 3.775 3.775 3.800 3.600 3.850 504,000 1,892,450 3.7549 2.073 2.073 2.086 1.977 2.114 917,967 2.0616 5.59%
2005-12-23 0 3.575 3.550 3.600 3.550 3.650 226,000 810,650 3.5869 1.963 1.949 1.977 1.949 2.004 411,628 1.9694 -2.05%
2005-12-22 0 3.650 3.625 3.650 3.600 3.650 331,000 1,197,200 3.6169 2.004 1.990 2.004 1.977 2.004 602,871 1.9858 0.69%
2005-12-21 0 3.625 3.600 3.625 3.475 3.700 1,444,000 5,212,650 3.6099 1.990 1.977 1.990 1.908 2.031 2,630,048 1.9820 5.07%
2005-12-20 0 3.450 3.450 3.475 3.400 3.725 760,000 2,684,700 3.5325 1.894 1.894 1.908 1.867 2.045 1,384,236 1.9395 -6.76%
2005-12-19 0 3.700 3.700 3.725 3.650 3.750 358,000 1,327,400 3.7078 2.031 2.031 2.045 2.004 2.059 652,048 2.0357 0.68%
2005-12-16 0 3.675 3.725 3.750 3.625 3.875 450,000 1,702,150 3.7826 2.018 2.045 2.059 1.990 2.128 819,613 2.0768 -5.77%
2005-12-15 0 3.900 3.875 3.900 3.675 3.975 1,258,000 4,783,450 3.8024 2.141 2.128 2.141 2.018 2.182 2,291,275 2.0877 8.33%
2005-12-14 0 3.600 3.575 3.650 3.550 3.800 1,514,000 5,553,200 3.6679 1.977 1.963 2.004 1.949 2.086 2,757,543 2.0138 -5.26%
2005-12-13 0 3.800 3.800 3.825 3.775 4.075 1,868,000 7,331,400 3.9247 2.086 2.086 2.100 2.073 2.237 3,402,306 2.1548 -0.65%
2005-12-12 0 3.825 3.825 3.850 3.700 3.850 1,598,000 6,045,250 3.7830 2.100 2.100 2.114 2.031 2.114 2,910,538 2.0770 4.08%
2005-12-09 0 3.675 3.675 3.700 3.625 3.825 4,188,000 15,583,250 3.7209 2.018 2.018 2.031 1.990 2.100 7,627,868 2.0429 2.80%
2005-12-08 0 3.575 3.600 3.625 3.375 3.675 4,328,000 15,130,200 3.4959 1.963 1.977 1.990 1.853 2.018 7,882,859 1.9194 5.93%
2005-12-07 0 3.375 3.375 3.400 3.050 3.575 6,304,000 21,167,600 3.3578 1.853 1.853 1.867 1.675 1.963 11,481,872 1.8436 10.66%
2005-12-06 0 3.050 3.050 3.075 2.975 3.075 658,000 1,985,400 3.0173 1.675 1.675 1.688 1.633 1.688 1,198,457 1.6566 1.67%
2005-12-05 0 3.000 3.000 3.025 2.950 3.150 3,141,000 9,499,700 3.0244 1.647 1.647 1.661 1.620 1.729 5,720,901 1.6605 -2.44%
2005-12-02 0 3.075 3.050 3.075 3.025 3.100 1,553,000 4,746,825 3.0566 1.688 1.675 1.688 1.661 1.702 2,828,577 1.6782 0.82%
2005-12-01 0 3.050 3.025 3.050 3.025 3.150 2,438,000 7,492,200 3.0731 1.675 1.661 1.675 1.661 1.729 4,440,483 1.6872 -3.17%
2005-11-30 0 3.150 3.150 3.175 3.100 3.225 1,268,000 3,975,000 3.1349 1.729 1.729 1.743 1.702 1.771 2,309,488 1.7212 0.80%
2005-11-29 0 3.125 3.100 3.125 3.100 3.275 2,026,000 6,372,300 3.1453 1.716 1.702 1.716 1.702 1.798 3,690,081 1.7269 -4.58%
2005-11-28 0 3.275 3.225 3.275 3.125 3.275 898,000 2,866,150 3.1917 1.798 1.771 1.798 1.716 1.798 1,635,584 1.7524 0.00%
2005-11-25 0 3.275 3.275 3.300 3.250 3.450 1,052,000 3,467,950 3.2965 1.798 1.798 1.812 1.784 1.894 1,916,074 1.8099 -3.68%
2005-11-24 0 3.400 3.400 3.425 3.350 3.500 848,000 2,905,500 3.4263 1.867 1.867 1.880 1.839 1.922 1,544,516 1.8812 -0.73%
2005-11-23 0 3.425 3.400 3.425 3.350 3.575 2,684,000 9,315,600 3.4708 1.880 1.867 1.880 1.839 1.963 4,888,538 1.9056 0.00%
2005-11-22 0 3.425 3.425 3.475 3.250 3.450 3,376,000 11,333,350 3.3570 1.880 1.880 1.908 1.784 1.894 6,148,921 1.8431 7.87%
2005-11-21 0 3.175 3.175 3.200 3.000 3.250 2,236,000 6,974,650 3.1193 1.743 1.743 1.757 1.647 1.784 4,072,568 1.7126 6.72%
2005-11-18 0 2.975 2.950 3.000 2.875 3.075 848,000 2,546,600 3.0031 1.633 1.620 1.647 1.578 1.688 1,544,516 1.6488 2.59%
2005-11-17 0 2.900 2.875 2.900 2.875 3.150 2,208,000 6,527,200 2.9562 1.592 1.578 1.592 1.578 1.729 4,021,569 1.6230 -7.94%
2005-11-16 0 3.150 3.125 3.150 3.100 3.400 1,346,000 4,298,750 3.1937 1.729 1.716 1.729 1.702 1.867 2,451,555 1.7535 -7.35%
2005-11-15 0 3.400 3.300 3.400 3.100 3.600 2,214,000 7,469,550 3.3738 1.867 1.812 1.867 1.702 1.977 4,032,498 1.8523 -5.56%
2005-11-14 0 3.600 3.600 3.625 3.600 3.700 236,000 859,900 3.6436 1.977 1.977 1.990 1.977 2.031 429,842 2.0005 -0.69%
2005-11-11 0 3.625 3.625 3.650 3.600 3.775 338,000 1,232,800 3.6473 1.990 1.990 2.004 1.977 2.073 615,621 2.0025 -1.36%
2005-11-10 0 3.675 3.650 3.700 3.650 3.800 266,000 989,000 3.7180 2.018 2.004 2.031 2.004 2.086 484,483 2.0414 -2.65%
2005-11-09 0 3.775 3.750 3.800 3.775 3.800 246,000 936,550 3.8071 2.073 2.059 2.086 2.073 2.086 448,055 2.0903 2.03%
2005-11-08 0 3.700 3.700 3.725 3.700 4.000 988,000 3,808,800 3.8551 2.031 2.031 2.045 2.031 2.196 1,799,507 2.1166 -7.50%
2005-11-07 0 4.000 3.900 4.000 4.000 4.000 182,000 728,000 4.0000 2.196 2.141 2.196 2.196 2.196 331,488 2.1962 0.00%
2005-11-04 0 4.000 4.000 4.025 3.950 4.050 42,000 168,450 4.0107 2.196 2.196 2.210 2.169 2.224 76,497 2.2020 0.00%
2005-11-03 0 4.000 4.000 4.050 4.000 4.050 48,000 192,550 4.0115 2.196 2.196 2.224 2.196 2.224 87,425 2.2024 -1.84%
2005-11-02 0 4.075 4.000 4.100 3.900 4.100 802,000 3,227,250 4.0240 2.237 2.196 2.251 2.141 2.251 1,460,733 2.2093 0.62%
2005-11-01 0 4.050 4.025 4.050 4.025 4.125 512,000 2,071,250 4.0454 2.224 2.210 2.224 2.210 2.265 932,538 2.2211 -0.61%
2005-10-31 0 4.075 4.025 4.075 4.025 4.075 3,766,729 15,253,102 4.0494 2.237 2.210 2.237 2.210 2.237 6,860,581 2.2233 0.62%
2005-10-28 0 4.050 4.000 4.050 4.000 4.050 316,000 1,305,650 4.1318 2.224 2.196 2.224 2.196 2.224 575,551 2.2685 -4.71%
2005-10-27 0 4.250 4.125 4.250 4.250 4.400 58,000 249,500 4.3017 2.333 2.265 2.333 2.333 2.416 105,639 2.3618 3.03%
2005-10-26 0 4.125 4.125 4.200 4.000 4.175 234,000 952,050 4.0686 2.265 2.265 2.306 2.196 2.292 426,199 2.2338 0.61%
2005-10-25 0 4.100 4.100 4.125 4.075 4.175 62,000 255,800 4.1258 2.251 2.251 2.265 2.237 2.292 112,925 2.2652 -1.80%
2005-10-24 0 4.175 4.175 4.200 4.150 4.200 185,000 773,550 4.1814 2.292 2.292 2.306 2.279 2.306 336,952 2.2957 -2.34%
2005-10-21 0 4.275 4.275 4.350 4.275 4.300 216,000 926,050 4.2873 2.347 2.347 2.388 2.347 2.361 393,414 2.3539 -1.16%
2005-10-20 0 4.325 4.325 4.375 4.325 4.350 132,000 573,400 4.3439 2.375 2.375 2.402 2.375 2.388 240,420 2.3850 -0.57%
2005-10-19 0 4.350 4.350 4.400 4.350 4.400 326,000 1,426,550 4.3759 2.388 2.388 2.416 2.388 2.416 593,764 2.4026 -1.69%
2005-10-18 0 4.425 4.400 4.475 4.400 4.500 238,000 1,057,250 4.4422 2.429 2.416 2.457 2.416 2.471 433,484 2.4390 0.57%
2005-10-17 0 4.400 4.400 4.450 4.300 4.400 631,000 2,747,700 4.3545 2.416 2.416 2.443 2.361 2.416 1,149,280 2.3908 -2.22%
2005-10-14 0 4.500 4.475 4.500 4.475 4.600 442,000 1,982,851 4.4861 2.471 2.457 2.471 2.457 2.526 805,042 2.4630 0.56%
2005-10-13 0 4.475 4.475 4.500 4.450 4.500 1,254,000 5,602,750 4.4679 2.457 2.457 2.471 2.443 2.471 2,283,989 2.4531 0.56%
2005-10-12 0 4.450 4.400 4.450 4.400 4.500 58,000 255,600 4.4069 2.443 2.416 2.443 2.416 2.471 105,639 2.4196 1.14%
2005-10-10 0 4.400 4.400 4.425 4.400 4.450 238,000 1,048,000 4.4034 2.416 2.416 2.429 2.416 2.443 433,484 2.4176 -1.12%
2005-10-07 0 4.450 4.450 4.500 4.400 4.425 134,000 590,450 4.4063 2.443 2.443 2.471 2.416 2.429 244,063 2.4193 0.00%
2005-10-06 0 4.450 4.400 4.450 4.400 4.450 1,314,000 5,802,450 4.4159 2.443 2.416 2.443 2.416 2.443 2,393,271 2.4245 -0.56%
2005-10-05 0 4.475 4.450 4.475 4.475 4.525 60,000 269,600 4.4933 2.457 2.443 2.457 2.457 2.484 109,282 2.4670 -1.10%
2005-10-04 0 4.525 4.525 4.550 4.500 4.525 888,000 4,006,300 4.5116 2.484 2.484 2.498 2.471 2.484 1,617,370 2.4770 0.00%
2005-10-03 0 4.525 4.525 4.550 4.500 4.650 236,000 1,074,200 4.5517 2.484 2.484 2.498 2.471 2.553 429,842 2.4991 2.84%
2005-09-30 0 4.400 4.325 4.400 4.150 4.400 2,000,000 8,573,950 4.2870 2.416 2.375 2.416 2.279 2.416 3,642,726 2.3537 4.76%
2005-09-29 0 4.200 4.150 4.250 4.050 4.225 1,413,000 5,857,250 4.1453 2.306 2.279 2.333 2.224 2.320 2,573,586 2.2759 3.07%
2005-09-28 0 4.075 4.025 4.075 3.875 4.150 1,504,000 5,928,100 3.9416 2.237 2.210 2.237 2.128 2.279 2,739,330 2.1641 5.16%
2005-09-27 0 3.875 3.800 3.900 3.825 4.050 556,000 2,167,000 3.8975 2.128 2.086 2.141 2.100 2.224 1,012,678 2.1399 -3.13%
2005-09-26 0 4.000 3.950 4.025 3.575 4.025 2,370,000 8,823,200 3.7229 2.196 2.169 2.210 1.963 2.210 4,316,630 2.0440 3.90%
2005-09-23 0 3.850 3.850 3.875 3.825 4.000 880,000 3,536,500 4.0188 2.114 2.114 2.128 2.100 2.196 1,602,799 2.2065 -4.35%
2005-09-22 0 4.025 4.000 4.075 4.025 4.250 262,000 1,076,500 4.1088 2.210 2.196 2.237 2.210 2.333 477,197 2.2559 -4.17%
2005-09-21 0 4.200 4.175 4.200 4.000 4.400 2,032,000 8,561,250 4.2132 2.306 2.292 2.306 2.196 2.416 3,701,009 2.3132 6.33%
2005-09-20 0 3.950 3.850 3.950 3.700 4.000 776,000 3,061,800 3.9456 2.169 2.114 2.169 2.031 2.196 1,413,378 2.1663 7.48%
2005-09-16 0 3.675 3.600 3.700 3.650 3.725 734,000 2,714,350 3.6980 2.018 1.977 2.031 2.004 2.045 1,336,880 2.0304 -0.68%
2005-09-15 0 3.700 3.600 3.700 3.600 3.950 696,000 2,576,150 3.7014 2.031 1.977 2.031 1.977 2.169 1,267,669 2.0322 -7.50%
2005-09-14 0 4.000 4.000 4.025 4.000 4.100 100,000 405,350 4.0535 2.196 2.196 2.210 2.196 2.251 182,136 2.2255 -2.44%
2005-09-13 0 4.100 4.100 4.200 4.100 4.275 40,000 167,750 4.1938 2.251 2.251 2.306 2.251 2.347 72,855 2.3025 -3.64%
2005-09-12 0 4.350 4.300 4.475 4.325 4.350 102,000 443,500 4.3480 2.336 2.309 2.403 2.323 2.336 189,927 2.3351 0.00%
2005-09-09 0 4.350 4.250 4.325 4.275 4.475 442,000 1,912,650 4.3273 2.336 2.282 2.323 2.296 2.403 823,016 2.3240 1.75%
2005-09-08 0 4.275 4.250 4.375 4.275 4.525 217,000 962,325 4.4347 2.296 2.282 2.350 2.296 2.430 404,060 2.3816 -5.00%
2005-09-07 0 4.500 4.500 4.525 4.400 4.425 163,000 718,150 4.4058 2.417 2.417 2.430 2.363 2.376 303,511 2.3661 2.27%
2005-09-06 0 4.400 4.325 4.500 4.325 4.425 462,000 2,018,200 4.3684 2.363 2.323 2.417 2.323 2.376 860,257 2.3460 -0.56%
2005-09-05 0 4.425 4.425 4.475 4.425 4.500 312,000 1,392,150 4.4620 2.376 2.376 2.403 2.376 2.417 580,953 2.3963 0.00%
2005-09-02 0 4.425 4.425 4.500 4.425 4.725 744,000 3,418,900 4.5953 2.376 2.376 2.417 2.376 2.538 1,385,349 2.4679 -4.32%
2005-09-01 0 4.625 4.625 4.650 4.625 4.725 138,000 644,900 4.6732 2.484 2.484 2.497 2.484 2.538 256,960 2.5097 -2.12%
2005-08-31 0 4.725 4.725 4.875 4.650 4.725 138,000 642,900 4.6587 2.538 2.538 2.618 2.497 2.538 256,960 2.5019 1.61%
2005-08-30 0 4.650 4.650 4.775 4.600 4.650 10,000 45,800 4.5800 2.497 2.497 2.564 2.470 2.497 18,620 2.4597 2.20%
2005-08-29 0 4.550 4.550 4.650 4.525 4.875 178,000 837,850 4.7070 2.444 2.444 2.497 2.430 2.618 331,441 2.5279 -8.08%
2005-08-26 0 4.950 4.900 4.950 4.800 4.975 974,000 4,771,700 4.8991 2.658 2.632 2.658 2.578 2.672 1,813,615 2.6310 3.66%
2005-08-25 0 4.775 4.775 4.800 4.625 4.850 266,000 1,250,000 4.6992 2.564 2.564 2.578 2.484 2.605 495,299 2.5237 5.52%
2005-08-24 0 4.525 4.500 4.600 4.500 4.525 68,000 306,600 4.5088 2.430 2.417 2.470 2.417 2.430 126,618 2.4215 0.56%
2005-08-23 0 4.500 4.500 4.600 4.450 4.500 1,044,000 4,689,650 4.4920 2.417 2.417 2.470 2.390 2.417 1,943,957 2.4124 1.12%
2005-08-22 0 4.450 4.450 4.500 4.450 4.500 612,000 2,752,600 4.4977 2.390 2.390 2.417 2.390 2.417 1,139,561 2.4155 -1.11%
2005-08-19 0 4.500 4.425 4.500 4.300 4.500 82,000 365,000 4.4512 2.417 2.376 2.417 2.309 2.417 152,686 2.3905 0.00%
2005-08-18 0 4.500 4.325 4.500 4.400 4.550 282,000 1,264,900 4.4855 2.417 2.323 2.417 2.363 2.444 525,092 2.4089 -1.64%
2005-08-17 0 4.575 4.500 4.575 4.500 4.600 84,000 382,150 4.5494 2.457 2.417 2.457 2.417 2.470 156,410 2.4433 -2.66%
2005-08-16 0 4.700 4.500 4.700 4.700 4.800 110,000 520,750 4.7341 2.524 2.417 2.524 2.524 2.578 204,823 2.5424 -2.08%
2005-08-15 0 4.800 4.750 4.800 4.750 4.800 134,000 638,450 4.7646 2.578 2.551 2.578 2.551 2.578 249,512 2.5588 -0.52%
2005-08-12 0 4.825 4.800 4.850 4.825 4.825 6,000 28,950 4.8250 2.591 2.578 2.605 2.591 2.591 11,172 2.5913 -1.03%
2005-08-11 0 4.875 4.800 4.875 4.775 4.900 360,000 1,753,000 4.8694 2.618 2.578 2.618 2.564 2.632 670,330 2.6151 1.56%
2005-08-10 0 4.800 4.800 4.825 4.775 4.900 840,000 4,040,750 4.8104 2.578 2.578 2.591 2.564 2.632 1,564,103 2.5834 1.05%
2005-08-09 0 4.750 4.750 4.800 4.750 4.800 84,000 402,300 4.7893 2.551 2.551 2.578 2.551 2.578 156,410 2.5721 -1.04%
2005-08-08 0 4.800 4.750 4.800 4.750 4.800 40,000 191,900 4.7975 2.578 2.551 2.578 2.551 2.578 74,481 2.5765 0.52%
2005-08-05 0 4.775 4.775 4.800 4.775 4.800 164,000 786,850 4.7979 2.564 2.564 2.578 2.564 2.578 305,373 2.5767 -0.52%
2005-08-04 0 4.800 4.800 4.975 4.750 4.800 86,000 411,750 4.7878 2.578 2.578 2.672 2.551 2.578 160,134 2.5713 1.59%
2005-08-03 0 4.725 4.725 4.750 4.700 4.775 678,000 3,206,400 4.7292 2.538 2.538 2.551 2.524 2.564 1,262,455 2.5398 -1.05%
2005-08-02 0 4.775 4.750 4.775 4.750 5.000 648,000 3,110,900 4.8008 2.564 2.551 2.564 2.551 2.685 1,206,594 2.5782 -4.50%
2005-08-01 0 5.000 4.975 5.000 5.000 5.050 422,000 2,111,700 5.0040 2.685 2.672 2.685 2.685 2.712 785,776 2.6874 0.00%
2005-07-29 0 5.000 5.000 5.050 5.000 5.050 358,000 1,803,200 5.0369 2.685 2.685 2.712 2.685 2.712 666,606 2.7050 0.00%
2005-07-28 0 5.000 4.975 5.000 4.850 5.150 388,000 1,946,000 5.0155 2.685 2.672 2.685 2.605 2.766 722,467 2.6935 0.00%
2005-07-27 0 5.000 4.975 5.000 4.450 5.100 24,430,000 121,198,450 4.9610 2.685 2.672 2.685 2.390 2.739 45,489,342 2.6643 -13.79%
2005-07-26 1 - - - - - 0 0 - 3.115 - - - - 0 - 0.00%
2005-07-25 0 5.800 5.800 5.850 5.650 5.900 492,000 2,830,700 5.7535 3.115 3.115 3.142 3.034 3.169 916,118 3.0899 0.87%
2005-07-22 0 5.750 5.550 5.750 5.500 6.900 936,000 5,418,300 5.7888 3.088 2.981 3.088 2.954 3.706 1,742,858 3.1089 -0.86%
2005-07-21 0 5.800 5.800 5.850 5.350 5.900 2,350,000 13,044,400 5.5508 3.115 3.115 3.142 2.873 3.169 4,375,766 2.9811 11.54%
2005-07-20 0 5.200 5.150 5.200 4.675 5.250 1,860,000 9,461,750 5.0870 2.793 2.766 2.793 2.511 2.820 3,463,372 2.7319 13.66%
2005-07-19 0 4.575 4.550 4.600 4.425 4.600 1,356,000 6,102,450 4.5003 2.457 2.444 2.470 2.376 2.470 2,524,910 2.4169 0.00%
2005-07-18 0 4.575 4.550 4.575 4.400 4.650 658,000 2,980,500 4.5296 2.457 2.444 2.457 2.363 2.497 1,225,214 2.4326 1.10%
2005-07-15 0 4.525 4.525 4.550 4.300 4.900 3,566,000 15,974,900 4.4798 2.430 2.430 2.444 2.309 2.632 6,639,992 2.4059 -8.12%
2005-07-14 0 4.925 4.925 4.975 4.925 5.250 588,000 2,952,050 5.0205 2.645 2.645 2.672 2.645 2.820 1,094,872 2.6963 -6.19%
2005-07-13 0 5.250 5.200 5.250 5.050 5.350 2,588,000 13,330,200 5.1508 2.820 2.793 2.820 2.712 2.873 4,818,928 2.7662 0.96%
2005-07-12 0 5.200 5.200 5.250 5.200 5.450 2,168,000 11,483,200 5.2967 2.793 2.793 2.820 2.793 2.927 4,036,877 2.8446 -0.95%
2005-07-11 0 5.250 5.200 5.300 5.000 5.850 1,599,000 8,441,950 5.2795 2.820 2.793 2.846 2.685 3.142 2,977,383 2.8354 -12.50%
2005-07-08 0 6.000 5.950 6.000 6.000 6.350 498,000 3,022,000 6.0683 3.222 3.195 3.222 3.222 3.410 927,290 3.2590 -6.25%
2005-07-07 0 6.400 6.400 6.450 6.400 6.550 3,260,000 21,183,500 6.4980 3.437 3.437 3.464 3.437 3.518 6,070,211 3.4897 -2.29%
2005-07-06 0 6.550 6.450 6.750 6.500 6.700 82,000 537,200 6.5512 3.518 3.464 3.625 3.491 3.598 152,686 3.5183 -2.24%
2005-07-05 0 6.700 6.650 6.850 6.700 6.750 36,000 241,400 6.7056 3.598 3.571 3.679 3.598 3.625 67,033 3.6012 -1.47%
2005-07-04 0 6.800 6.700 6.800 6.800 6.850 32,000 218,900 6.8406 3.652 3.598 3.652 3.652 3.679 59,585 3.6737 -2.16%
2005-06-30 0 6.950 6.750 6.850 6.850 6.950 104,000 714,200 6.8673 3.732 3.625 3.679 3.679 3.732 193,651 3.6881 1.46%
2005-06-29 0 6.850 6.800 6.850 6.850 6.950 722,000 4,939,500 6.8414 3.679 3.652 3.679 3.679 3.732 1,344,384 3.6742 0.00%
2005-06-28 0 6.850 6.800 6.850 6.700 6.950 108,000 739,800 6.8500 3.679 3.652 3.679 3.598 3.732 201,099 3.6788 -1.44%
2005-06-27 0 6.950 6.800 6.950 6.800 7.050 6,000 41,600 6.9333 3.732 3.652 3.732 3.652 3.786 11,172 3.7235 0.00%
2005-06-24 0 6.950 6.800 7.100 6.750 6.950 70,000 476,300 6.8043 3.732 3.652 3.813 3.625 3.732 130,342 3.6542 3.73%
2005-06-23 0 6.700 6.700 6.800 6.700 6.800 30,000 202,500 6.7500 3.598 3.598 3.652 3.598 3.652 55,861 3.6251 -1.47%
2005-06-22 0 6.800 6.600 6.800 6.600 6.800 28,000 187,300 6.6893 3.652 3.545 3.652 3.545 3.652 52,137 3.5925 3.03%
2005-06-21 0 6.600 6.600 6.750 6.600 6.600 88,000 580,800 6.6000 3.545 3.545 3.625 3.545 3.545 163,858 3.5445 0.00%
2005-06-20 0 6.600 6.600 6.750 - - 0 0 - 3.545 3.545 3.625 - - 0 - 0.00%
2005-06-17 0 6.600 6.600 6.750 - - 0 0 - 3.545 3.545 3.625 - - 0 - 2.33%
2005-06-16 0 6.450 6.450 6.800 6.450 6.750 240,000 1,609,800 6.7075 3.464 3.464 3.652 3.464 3.625 446,887 3.6023 -4.44%
2005-06-15 0 6.750 6.700 6.750 6.600 6.750 188,000 1,266,200 6.7351 3.625 3.598 3.625 3.545 3.625 350,061 3.6171 0.75%
2005-06-14 0 6.700 6.700 6.750 6.650 6.700 14,000 93,400 6.6714 3.598 3.598 3.625 3.571 3.598 26,068 3.5829 0.75%
2005-06-13 0 6.650 6.650 6.700 - - 0 0 - 3.571 3.571 3.598 - - 0 - 0.00%
2005-06-10 0 6.650 6.650 6.800 6.650 6.750 394,000 2,632,000 6.6802 3.571 3.571 3.652 3.571 3.625 733,639 3.5876 2.31%
2005-06-09 0 6.500 6.500 6.750 6.500 6.800 154,000 1,029,900 6.6877 3.491 3.491 3.625 3.491 3.652 286,752 3.5916 -1.52%
2005-06-08 0 6.600 6.300 6.700 6.600 6.800 292,000 1,969,900 6.7462 3.545 3.383 3.598 3.545 3.652 543,712 3.6231 -2.94%
2005-06-07 0 6.800 6.750 6.800 6.800 6.800 188,000 1,278,400 6.8000 3.652 3.625 3.652 3.652 3.652 350,061 3.6519 0.00%
2005-06-06 0 6.800 6.750 6.800 6.750 6.800 240,000 1,631,400 6.7975 3.652 3.625 3.652 3.625 3.652 446,887 3.6506 0.00%
2005-06-03 0 6.800 6.800 6.850 6.800 6.800 110,000 748,000 6.8000 3.652 3.652 3.679 3.652 3.652 204,823 3.6519 0.00%
2005-06-02 0 6.800 6.750 6.850 6.800 6.900 210,000 1,437,200 6.8438 3.652 3.625 3.679 3.652 3.706 391,026 3.6755 -1.45%
2005-06-01 0 6.900 6.900 7.000 6.850 6.900 360,000 2,476,000 6.8778 3.706 3.706 3.759 3.679 3.706 670,330 3.6937 0.00%
2005-05-31 0 6.900 6.900 6.950 6.850 7.000 370,000 2,568,300 6.9414 3.706 3.706 3.732 3.679 3.759 688,950 3.7278 -1.43%
2005-05-30 0 7.000 6.950 7.050 7.000 7.000 230,000 1,615,000 7.0217 3.759 3.732 3.786 3.759 3.759 428,266 3.7710 -0.71%
2005-05-27 0 7.050 7.000 7.100 7.050 7.100 256,000 1,807,700 7.0613 3.786 3.759 3.813 3.786 3.813 476,679 3.7923 1.44%
2005-05-26 0 6.950 6.950 7.100 6.950 7.050 191,000 1,340,650 7.0191 3.732 3.732 3.813 3.732 3.786 355,647 3.7696 -0.71%
2005-05-25 0 7.000 6.950 7.100 6.900 7.050 240,000 1,667,400 6.9475 3.759 3.732 3.813 3.706 3.786 446,887 3.7311 1.45%
2005-05-24 0 6.900 6.850 7.000 6.850 6.900 596,000 4,097,000 6.8742 3.706 3.679 3.759 3.679 3.706 1,109,769 3.6918 0.73%
2005-05-23 0 6.850 6.800 6.850 6.800 6.950 46,000 317,100 6.8935 3.679 3.652 3.679 3.652 3.732 85,653 3.7021 -1.44%
2005-05-20 0 6.950 6.950 7.050 6.900 7.050 777,000 5,410,900 6.9638 3.732 3.732 3.786 3.706 3.786 1,446,796 3.7399 3.73%
2005-05-19 0 6.700 6.700 6.750 6.600 6.750 434,000 2,896,400 6.6737 3.598 3.598 3.625 3.545 3.625 808,120 3.5841 1.52%
2005-05-18 0 6.600 6.600 6.700 6.600 6.600 64,000 422,400 6.6000 3.545 3.545 3.598 3.545 3.545 119,170 3.5445 1.54%
2005-05-17 0 6.500 6.500 6.600 6.500 6.800 331,000 2,153,800 6.5069 3.491 3.491 3.545 3.491 3.652 616,331 3.4945 1.56%
2005-05-13 0 6.400 6.400 6.450 6.400 6.450 186,000 1,191,900 6.4081 3.437 3.437 3.464 3.437 3.464 346,337 3.4414 -1.54%
2005-05-12 0 6.500 6.550 6.600 6.500 6.750 184,000 1,207,500 6.5625 3.491 3.518 3.545 3.491 3.625 342,613 3.5244 -2.99%
2005-05-11 0 6.700 6.700 6.750 6.200 6.750 322,000 2,059,600 6.3963 3.598 3.598 3.625 3.330 3.625 599,573 3.4351 4.69%
2005-05-10 0 6.400 6.400 6.500 6.400 6.750 230,000 1,480,800 6.4383 3.437 3.437 3.491 3.437 3.625 428,266 3.4577 -5.19%
2005-05-09 0 6.750 6.750 6.800 6.750 6.800 16,000 108,500 6.7813 3.625 3.625 3.652 3.625 3.652 29,792 3.6419 -0.74%
2005-05-06 0 6.800 6.750 6.850 6.800 6.800 12,000 81,500 6.7917 3.652 3.625 3.679 3.652 3.652 22,344 3.6475 -0.73%
2005-05-05 0 6.850 6.850 6.900 6.600 6.850 134,000 900,200 6.7179 3.679 3.679 3.706 3.545 3.679 249,512 3.6078 2.24%
2005-05-04 0 6.700 6.650 6.700 6.600 6.850 254,000 1,700,300 6.6941 3.598 3.571 3.598 3.545 3.679 472,955 3.5951 -2.90%
2005-05-03 0 6.900 6.900 7.000 6.900 7.000 24,000 167,000 6.9583 3.706 3.706 3.759 3.706 3.759 44,689 3.7370 -2.82%
2005-04-29 0 7.100 7.000 7.100 6.900 7.150 1,486,000 10,405,900 7.0026 3.813 3.759 3.813 3.706 3.840 2,766,973 3.7608 1.28%
2005-04-28 0 7.150 7.150 7.250 7.150 7.250 40,000 288,100 7.2025 3.765 3.765 3.817 3.765 3.817 75,969 3.7924 -1.38%
2005-04-27 0 7.250 7.200 7.250 7.100 7.250 64,000 462,500 7.2266 3.817 3.791 3.817 3.738 3.817 121,550 3.8050 0.00%
2005-04-26 0 7.250 7.200 7.250 7.200 7.300 110,000 796,200 7.2382 3.817 3.791 3.817 3.791 3.844 208,914 3.8111 0.00%
2005-04-25 0 7.250 7.200 7.300 7.200 7.350 102,000 739,700 7.2520 3.817 3.791 3.844 3.791 3.870 193,720 3.8184 -1.36%
2005-04-22 0 7.350 7.250 7.350 7.200 7.350 156,000 1,135,400 7.2782 3.870 3.817 3.870 3.791 3.870 296,278 3.8322 1.38%
2005-04-21 0 7.250 7.200 7.300 7.150 7.350 330,000 2,398,400 7.2679 3.817 3.791 3.844 3.765 3.870 626,741 3.8268 0.00%
2005-04-20 0 7.250 7.250 7.300 7.100 7.300 33,676,000 232,568,300 6.9061 3.817 3.817 3.844 3.738 3.844 63,957,976 3.6363 -2.68%
2005-04-19 0 7.450 7.450 7.500 7.400 7.450 98,000 728,700 7.4357 3.923 3.923 3.949 3.896 3.923 186,123 3.9152 0.00%
2005-04-18 0 7.450 7.400 7.450 7.200 7.500 534,000 3,930,600 7.3607 3.923 3.896 3.923 3.791 3.949 1,014,181 3.8756 0.68%
2005-04-15 0 7.400 7.400 7.450 7.300 7.400 26,000 192,000 7.3846 3.896 3.896 3.923 3.844 3.896 49,380 3.8882 0.00%
2005-04-14 0 7.400 7.350 7.400 7.400 7.500 154,000 1,144,200 7.4299 3.896 3.870 3.896 3.896 3.949 292,479 3.9121 -0.67%
2005-04-13 0 7.450 7.450 7.500 7.200 7.450 300,000 2,205,200 7.3507 3.923 3.923 3.949 3.791 3.923 569,765 3.8704 -0.67%
2005-04-12 0 7.500 7.450 7.500 7.450 7.650 206,000 1,544,700 7.4985 3.949 3.923 3.949 3.923 4.028 391,238 3.9482 -1.96%
2005-04-11 0 7.650 7.600 7.650 7.450 7.700 930,000 7,064,900 7.5967 4.028 4.002 4.028 3.923 4.054 1,766,270 3.9999 2.68%
2005-04-08 0 7.450 7.400 7.450 7.300 7.550 652,000 4,866,800 7.4644 3.923 3.896 3.923 3.844 3.975 1,238,288 3.9303 -3.87%
2005-04-07 0 7.750 7.600 7.750 7.500 7.750 982,000 7,537,800 7.6760 4.081 4.002 4.081 3.949 4.081 1,865,029 4.0417 3.33%
2005-04-06 0 7.500 7.450 7.550 7.200 7.550 1,014,000 7,483,900 7.3806 3.949 3.923 3.975 3.791 3.975 1,925,804 3.8861 4.17%
2005-04-04 0 7.200 7.150 7.400 7.100 7.400 424,000 3,035,200 7.1585 3.791 3.765 3.896 3.738 3.896 805,267 3.7692 1.41%
2005-04-01 0 7.100 7.100 7.300 7.100 7.150 756,000 5,372,600 7.1066 3.738 3.738 3.844 3.738 3.765 1,435,807 3.7419 0.00%
2005-03-31 0 7.100 7.300 7.450 7.050 7.300 886,000 6,292,000 7.1016 3.738 3.844 3.923 3.712 3.844 1,682,705 3.7392 -1.39%
2005-03-30 0 7.200 7.200 7.300 7.050 7.200 726,000 5,156,100 7.1021 3.791 3.791 3.844 3.712 3.791 1,378,830 3.7395 1.41%
2005-03-29 0 7.100 7.100 7.150 7.000 7.150 508,000 3,595,600 7.0780 3.738 3.738 3.765 3.686 3.765 964,801 3.7268 0.00%
2005-03-24 0 7.100 7.050 7.300 7.050 7.100 158,000 1,114,400 7.0532 3.738 3.712 3.844 3.712 3.738 300,076 3.7137 0.00%
2005-03-23 0 7.100 7.050 7.100 7.050 7.100 346,000 2,451,900 7.0864 3.738 3.712 3.738 3.712 3.738 657,129 3.7312 -0.70%
2005-03-22 0 7.150 7.100 7.200 7.150 7.150 50,000 357,500 7.1500 3.765 3.738 3.791 3.765 3.765 94,961 3.7647 0.70%
2005-03-21 0 7.100 7.100 7.300 7.100 7.300 96,000 686,900 7.1552 3.738 3.738 3.844 3.738 3.844 182,325 3.7675 0.00%
2005-03-18 0 7.100 7.100 7.200 7.000 7.150 202,000 1,425,100 7.0550 3.738 3.738 3.791 3.686 3.765 383,642 3.7147 0.00%
2005-03-17 0 7.100 7.000 7.300 7.050 7.100 150,000 1,059,500 7.0633 3.738 3.686 3.844 3.712 3.738 284,882 3.7191 -0.70%
2005-03-16 0 7.150 7.150 7.300 7.150 7.200 82,000 588,100 7.1720 3.765 3.765 3.844 3.765 3.791 155,736 3.7763 -0.69%
2005-03-15 0 7.200 7.150 7.200 7.000 7.200 138,000 986,600 7.1493 3.791 3.765 3.791 3.686 3.791 262,092 3.7643 2.86%
2005-03-14 0 7.000 7.000 7.100 6.800 7.350 280,000 1,946,200 6.9507 3.686 3.686 3.738 3.580 3.870 531,780 3.6598 -4.76%
2005-03-11 0 7.350 7.300 7.350 7.300 7.350 164,000 1,204,200 7.3427 3.870 3.844 3.870 3.844 3.870 311,471 3.8662 0.00%
2005-03-10 0 7.350 7.300 7.400 7.100 7.400 1,070,000 7,747,100 7.2403 3.870 3.844 3.896 3.738 3.896 2,032,160 3.8122 3.52%
2005-03-09 0 7.100 7.100 7.150 7.000 7.150 588,000 4,146,700 7.0522 3.738 3.738 3.765 3.686 3.765 1,116,739 3.7132 1.43%
2005-03-08 0 7.000 6.900 7.050 6.950 7.000 154,000 1,076,500 6.9903 3.686 3.633 3.712 3.659 3.686 292,479 3.6806 0.72%
2005-03-07 0 6.950 6.900 6.950 6.900 6.950 172,000 1,191,800 6.9291 3.659 3.633 3.659 3.633 3.659 326,665 3.6484 1.46%
2005-03-04 0 6.850 6.850 6.900 6.800 6.900 220,000 1,506,800 6.8491 3.607 3.607 3.633 3.580 3.633 417,827 3.6063 0.00%
2005-03-03 0 6.850 6.800 6.850 6.750 6.850 74,000 502,300 6.7878 3.607 3.580 3.607 3.554 3.607 140,542 3.5740 1.48%
2005-03-02 0 6.750 6.750 6.800 6.700 6.850 172,000 1,159,500 6.7413 3.554 3.554 3.580 3.528 3.607 326,665 3.5495 -2.17%
2005-03-01 0 6.900 6.850 6.900 6.750 6.900 125,900 857,970 6.8147 3.633 3.607 3.633 3.554 3.633 239,111 3.5882 -1.43%
2005-02-28 0 7.000 6.900 7.000 6.350 7.000 1,380,000 9,345,500 6.7721 3.686 3.633 3.686 3.343 3.686 2,620,917 3.5657 12.90%
2005-02-25 0 6.200 6.150 6.200 5.800 6.500 1,402,000 8,697,800 6.2039 3.265 3.238 3.265 3.054 3.422 2,662,700 3.2665 8.77%
2005-02-24 0 5.700 5.650 5.700 5.700 5.750 140,000 800,500 5.7179 3.001 2.975 3.001 3.001 3.028 265,890 3.0106 -0.87%
2005-02-23 0 5.750 5.700 5.750 5.700 5.750 262,000 1,505,000 5.7443 3.028 3.001 3.028 3.001 3.028 497,594 3.0246 0.00%
2005-02-22 0 5.750 5.700 5.750 5.750 5.800 300,000 1,727,500 5.7583 3.028 3.001 3.028 3.028 3.054 569,765 3.0320 0.00%
2005-02-21 0 5.750 5.700 5.750 5.750 5.800 148,000 853,900 5.7696 3.028 3.001 3.028 3.028 3.054 281,084 3.0379 -1.71%
2005-02-18 0 5.850 5.850 5.950 5.800 5.900 56,000 328,400 5.8643 3.080 3.080 3.133 3.054 3.107 106,356 3.0877 -0.85%
2005-02-17 0 5.900 5.850 5.900 5.900 5.900 70,000 413,000 5.9000 3.107 3.080 3.107 3.107 3.107 132,945 3.1065 0.00%
2005-02-16 0 5.900 5.900 5.950 5.900 5.950 136,000 805,100 5.9199 3.107 3.107 3.133 3.107 3.133 258,293 3.1170 0.00%
2005-02-15 0 5.900 5.850 5.950 5.850 5.900 186,000 1,095,800 5.8914 3.107 3.080 3.133 3.080 3.107 353,254 3.1020 0.85%
2005-02-14 0 5.850 5.850 5.950 5.850 5.950 944,000 5,552,000 5.8814 3.080 3.080 3.133 3.080 3.133 1,792,859 3.0967 -0.85%
2005-02-08 0 5.900 5.850 5.900 5.900 5.900 50,000 295,000 5.9000 3.107 3.080 3.107 3.107 3.107 94,961 3.1065 0.00%
2005-02-07 0 5.900 5.900 5.950 5.900 5.950 26,000 153,900 5.9192 3.107 3.107 3.133 3.107 3.133 49,380 3.1167 1.72%
2005-02-04 0 5.800 5.800 5.850 5.800 5.800 348,000 2,018,400 5.8000 3.054 3.054 3.080 3.054 3.054 660,927 3.0539 0.00%
2005-02-03 0 5.800 5.750 5.800 5.750 5.800 42,000 243,100 5.7881 3.054 3.028 3.054 3.028 3.054 79,767 3.0476 0.87%
2005-02-02 0 5.750 5.750 5.800 5.750 5.900 146,000 848,600 5.8123 3.028 3.028 3.054 3.028 3.107 277,285 3.0604 -3.36%
2005-02-01 0 5.950 5.900 5.950 5.950 6.000 312,000 1,863,900 5.9740 3.133 3.107 3.133 3.133 3.159 592,555 3.1455 -0.83%
2005-01-31 0 6.000 5.900 6.000 5.900 6.000 1,148,000 6,873,700 5.9875 3.159 3.107 3.159 3.107 3.159 2,180,299 3.1526 2.56%
2005-01-28 0 5.850 5.800 5.850 5.800 5.850 118,000 688,300 5.8331 3.080 3.054 3.080 3.054 3.080 224,107 3.0713 0.00%
2005-01-27 0 5.850 5.800 5.850 5.850 5.900 82,000 479,900 5.8524 3.080 3.054 3.080 3.080 3.107 155,736 3.0815 -0.85%
2005-01-26 0 5.900 5.850 5.900 5.900 5.900 150,000 885,000 5.9000 3.107 3.080 3.107 3.107 3.107 284,882 3.1065 0.00%
2005-01-25 0 5.900 5.900 5.950 5.850 5.900 552,000 3,253,300 5.8937 3.107 3.107 3.133 3.080 3.107 1,048,367 3.1032 2.61%
2005-01-24 0 5.750 5.750 5.850 5.700 5.850 310,000 1,798,300 5.8010 3.028 3.028 3.080 3.001 3.080 588,757 3.0544 -4.17%
2005-01-21 0 6.000 6.000 6.050 5.900 6.050 338,000 2,025,300 5.9920 3.159 3.159 3.186 3.107 3.186 641,935 3.1550 0.00%
2005-01-20 0 6.000 5.950 6.050 5.900 6.000 218,000 1,303,600 5.9798 3.159 3.133 3.186 3.107 3.159 414,029 3.1486 0.00%
2005-01-19 0 6.000 6.000 6.050 5.900 6.050 380,000 2,280,400 6.0011 3.159 3.159 3.186 3.107 3.186 721,702 3.1598 3.45%
2005-01-18 0 5.800 5.800 5.850 5.800 5.900 774,000 4,490,200 5.8013 3.054 3.054 3.080 3.054 3.107 1,469,993 3.0546 0.00%
2005-01-17 0 5.800 5.800 5.850 5.800 5.850 1,144,000 6,635,700 5.8004 3.054 3.054 3.080 3.054 3.080 2,172,702 3.0541 0.87%
2005-01-14 0 5.750 5.750 5.800 5.650 5.800 578,000 3,310,600 5.7277 3.028 3.028 3.054 2.975 3.054 1,097,746 3.0158 1.77%
2005-01-13 0 5.650 5.600 5.650 5.650 5.700 190,000 1,078,100 5.6742 2.975 2.949 2.975 2.975 3.001 360,851 2.9877 -0.88%
2005-01-12 0 5.700 5.650 5.700 5.600 5.800 742,000 4,224,700 5.6937 3.001 2.975 3.001 2.949 3.054 1,409,218 2.9979 -0.87%
2005-01-11 0 5.750 5.650 5.800 - - 0 0 - 3.028 2.975 3.054 - - 0 - 0.00%
2005-01-10 0 5.750 5.650 5.800 5.750 5.900 90,000 524,000 5.8222 3.028 2.975 3.054 3.028 3.107 170,929 3.0656 -2.54%
2005-01-07 0 5.900 5.800 5.900 5.800 5.950 428,000 2,516,000 5.8785 3.107 3.054 3.107 3.054 3.133 812,864 3.0952 1.72%
2005-01-06 0 5.800 5.800 5.850 5.800 5.800 154,000 893,200 5.8000 3.054 3.054 3.080 3.054 3.054 292,479 3.0539 0.00%
2005-01-05 0 5.800 5.800 5.850 5.750 5.800 134,000 776,400 5.7940 3.054 3.054 3.080 3.028 3.054 254,495 3.0507 0.00%
2005-01-04 0 5.800 5.800 6.000 5.800 5.900 48,000 279,700 5.8271 3.054 3.054 3.159 3.054 3.107 91,162 3.0682 -2.52%
2005-01-03 0 5.950 5.850 6.000 5.900 6.000 146,000 875,800 5.9986 3.133 3.080 3.159 3.107 3.159 277,285 3.1585 -6.30%
2004-12-31 0 6.350 6.200 6.400 5.850 6.350 410,000 2,466,200 6.0151 3.343 3.265 3.370 3.080 3.343 778,678 3.1672 8.55%
2004-12-30 0 5.850 5.800 5.850 5.800 5.900 88,000 512,100 5.8193 3.080 3.054 3.080 3.054 3.107 167,131 3.0641 -0.85%
2004-12-29 0 5.900 5.900 5.950 5.900 6.000 124,000 732,000 5.9032 3.107 3.107 3.133 3.107 3.159 235,503 3.1082 0.00%
2004-12-28 0 5.900 5.750 5.900 5.800 5.900 158,000 923,600 5.8456 3.107 3.028 3.107 3.054 3.107 300,076 3.0779 1.72%
2004-12-24 0 5.800 5.800 5.900 5.800 5.800 50,000 290,000 5.8000 3.054 3.054 3.107 3.054 3.054 94,961 3.0539 -1.69%
2004-12-23 0 5.900 5.800 5.900 5.850 5.900 242,000 1,420,900 5.8715 3.107 3.054 3.107 3.080 3.107 459,610 3.0915 0.00%
2004-12-22 0 5.900 5.900 5.950 5.850 5.900 384,000 2,263,200 5.8938 3.107 3.107 3.133 3.080 3.107 729,299 3.1033 0.00%
2004-12-21 0 5.900 5.900 5.950 5.850 6.000 658,000 3,883,400 5.9018 3.107 3.107 3.133 3.080 3.159 1,249,684 3.1075 0.00%
2004-12-20 0 5.900 5.750 5.900 - - 0 0 - 3.107 3.028 3.107 - - 0 - 0.00%
2004-12-17 0 5.900 5.700 5.900 5.850 5.900 380,000 2,240,300 5.8955 3.107 3.001 3.107 3.080 3.107 721,702 3.1042 0.00%
2004-12-16 0 5.900 5.900 5.950 5.900 5.900 50,000 295,000 5.9000 3.107 3.107 3.133 3.107 3.107 94,961 3.1065 0.00%
2004-12-15 0 5.900 5.900 5.950 5.900 5.950 850,000 5,017,800 5.9033 3.107 3.107 3.133 3.107 3.133 1,614,333 3.1083 0.00%
2004-12-14 0 5.900 5.900 5.950 5.850 5.950 138,000 814,500 5.9022 3.107 3.107 3.133 3.080 3.133 262,092 3.1077 -0.84%
2004-12-13 0 5.950 5.800 5.950 5.750 5.950 140,000 819,000 5.8500 3.133 3.054 3.133 3.028 3.133 265,890 3.0802 3.48%
2004-12-10 0 5.750 5.750 5.800 5.700 5.800 130,000 746,200 5.7400 3.028 3.028 3.054 3.001 3.054 246,898 3.0223 -2.54%
2004-12-09 0 5.900 5.700 5.900 5.750 5.900 96,000 558,600 5.8188 3.107 3.001 3.107 3.028 3.107 182,325 3.0638 3.51%
2004-12-08 0 5.700 5.550 5.700 5.700 5.800 32,000 184,400 5.7625 3.001 2.922 3.001 3.001 3.054 60,775 3.0341 -4.20%
2004-12-07 0 5.950 5.800 5.950 5.800 5.950 430,000 2,520,900 5.8626 3.133 3.054 3.133 3.054 3.133 816,663 3.0868 0.00%
2004-12-06 0 5.950 5.900 5.950 5.800 6.050 610,000 3,633,600 5.9567 3.133 3.107 3.133 3.054 3.186 1,158,521 3.1364 2.59%
2004-12-03 0 5.800 5.800 5.850 5.700 5.800 350,000 2,022,000 5.7771 3.054 3.054 3.080 3.001 3.054 664,725 3.0419 0.87%
2004-12-02 0 5.750 5.750 5.800 5.500 5.950 478,000 2,747,100 5.7471 3.028 3.028 3.054 2.896 3.133 907,825 3.0260 -2.54%
2004-12-01 0 5.900 5.850 5.950 5.800 5.900 174,000 1,020,000 5.8621 3.107 3.080 3.133 3.054 3.107 330,463 3.0866 0.00%
2004-11-30 0 5.900 5.850 5.900 5.850 5.950 198,000 1,167,700 5.8975 3.107 3.080 3.107 3.080 3.133 376,045 3.1052 -1.67%
2004-11-29 0 6.000 6.000 6.100 6.000 6.100 114,000 694,000 6.0877 3.159 3.159 3.212 3.159 3.212 216,511 3.2054 0.00%
2004-11-26 0 6.000 6.000 6.050 6.000 6.200 218,000 1,321,300 6.0610 3.159 3.159 3.186 3.159 3.265 414,029 3.1913 1.69%
2004-11-25 0 5.900 5.850 5.900 5.900 5.950 144,000 851,200 5.9111 3.107 3.080 3.107 3.107 3.133 273,487 3.1124 0.00%
2004-11-24 0 5.900 5.900 5.950 5.900 5.950 512,000 3,029,400 5.9168 3.107 3.107 3.133 3.107 3.133 972,398 3.1154 -1.67%
2004-11-23 0 6.000 5.950 6.000 5.800 6.100 360,000 2,166,400 6.0178 3.159 3.133 3.159 3.054 3.212 683,718 3.1686 -1.64%
2004-11-22 0 6.100 6.050 6.150 6.050 6.150 514,000 3,141,900 6.1126 3.212 3.186 3.238 3.186 3.238 976,197 3.2185 -3.94%
2004-11-19 0 6.350 6.250 6.350 6.250 6.400 78,000 495,100 6.3474 3.343 3.291 3.343 3.291 3.370 148,139 3.3421 -0.78%
2004-11-18 0 6.400 6.200 6.400 6.100 6.400 746,000 4,589,900 6.1527 3.370 3.265 3.370 3.212 3.370 1,416,815 3.2396 4.07%
2004-11-17 0 6.150 6.100 6.150 6.000 6.200 282,000 1,716,400 6.0865 3.238 3.212 3.238 3.159 3.265 535,579 3.2048 2.50%
2004-11-16 0 6.000 5.900 6.000 5.900 6.000 138,000 825,600 5.9826 3.159 3.107 3.159 3.107 3.159 262,092 3.1500 -4.76%
2004-11-15 0 6.300 5.600 6.500 5.750 6.500 680,000 4,037,000 5.9368 3.317 2.949 3.422 3.028 3.422 1,291,466 3.1259 10.53%
2004-11-12 0 5.700 5.700 5.750 5.700 5.800 24,000 137,900 5.7458 3.001 3.001 3.028 3.001 3.054 45,581 3.0254 -0.87%
2004-11-11 0 5.750 5.700 5.750 5.750 5.750 28,000 161,000 5.7500 3.028 3.001 3.028 3.028 3.028 53,178 3.0276 -1.71%
2004-11-10 0 5.850 5.600 5.900 5.650 5.850 106,000 609,900 5.7538 3.080 2.949 3.107 2.975 3.080 201,317 3.0296 1.74%
2004-11-09 0 5.750 5.750 5.800 5.650 5.850 514,000 2,953,200 5.7455 3.028 3.028 3.054 2.975 3.080 976,197 3.0252 2.68%
2004-11-08 0 5.600 5.550 5.600 5.450 5.600 216,000 1,191,500 5.5162 2.949 2.922 2.949 2.870 2.949 410,231 2.9045 2.75%
2004-11-05 0 5.450 5.300 5.450 5.300 5.700 488,000 2,617,900 5.3645 2.870 2.791 2.870 2.791 3.001 926,817 2.8246 0.93%
2004-11-04 0 5.400 5.350 5.450 5.400 5.500 794,000 4,322,100 5.4435 2.843 2.817 2.870 2.843 2.896 1,507,977 2.8662 2.86%
2004-11-03 0 5.250 5.250 5.300 5.200 5.300 130,000 676,600 5.2046 2.764 2.764 2.791 2.738 2.791 246,898 2.7404 0.00%
2004-11-02 0 5.250 5.200 5.250 5.300 5.400 218,000 1,164,800 5.3431 2.764 2.738 2.764 2.791 2.843 414,029 2.8133 -3.67%
2004-11-01 0 5.450 5.300 5.450 - - 0 0 - 2.870 2.791 2.870 - - 0 - -0.91%
2004-10-29 0 5.500 5.150 5.500 5.150 5.500 294,000 1,567,400 5.3313 2.896 2.712 2.896 2.712 2.896 558,369 2.8071 2.80%
2004-10-28 0 5.350 5.300 5.350 5.100 5.400 258,000 1,356,500 5.2578 2.817 2.791 2.817 2.685 2.843 489,998 2.7684 2.88%
2004-10-27 0 5.200 5.100 5.200 5.050 5.200 626,000 3,219,900 5.1436 2.738 2.685 2.738 2.659 2.738 1,188,909 2.7083 1.96%
2004-10-26 0 5.100 5.100 5.250 5.000 5.300 1,100,000 5,697,000 5.1791 2.685 2.685 2.764 2.633 2.791 2,089,137 2.7270 2.00%
2004-10-25 0 5.000 4.975 5.000 4.825 5.000 614,000 3,022,550 4.9227 2.633 2.620 2.633 2.541 2.633 1,166,118 2.5920 0.50%
2004-10-21 0 4.975 4.950 4.975 4.900 5.100 476,000 2,359,750 4.9575 2.620 2.606 2.620 2.580 2.685 904,027 2.6103 0.00%
2004-10-20 0 4.975 4.975 5.000 4.925 5.150 1,050,000 5,256,350 5.0060 2.620 2.620 2.633 2.593 2.712 1,994,176 2.6359 -5.24%
2004-10-19 0 5.250 5.250 5.300 4.900 5.350 1,894,000 9,930,600 5.2432 2.764 2.764 2.791 2.580 2.817 3,597,114 2.7607 5.00%
2004-10-18 0 5.000 4.975 5.000 4.550 5.150 1,494,000 7,370,400 4.9333 2.633 2.620 2.633 2.396 2.712 2,837,428 2.5976 9.89%
2004-10-15 0 4.550 4.500 4.575 4.250 4.550 3,894,000 17,452,000 4.4818 2.396 2.369 2.409 2.238 2.396 7,395,545 2.3598 3.41%
2004-10-14 0 4.400 4.375 4.400 4.375 4.800 32,670,000 145,671,050 4.4589 2.317 2.304 2.317 2.304 2.527 62,047,366 2.3477 -8.33%
2004-10-13 1 - - - - - 0 0 - 2.527 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 2.527 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 2.527 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 2.527 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 2.527 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 2.527 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 2.527 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 2.527 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 2.527 - - - - 0 - 0.00%
2004-09-28 0 4.800 4.675 4.800 - - 0 0 - 2.527 2.462 2.527 - - 0 - 0.00%
2004-09-27 0 4.800 4.725 4.825 4.800 4.825 192,000 922,200 4.8031 2.527 2.488 2.541 2.527 2.541 364,649 2.5290 -0.52%
2004-09-24 0 4.825 4.650 4.825 4.650 4.825 264,000 1,247,150 4.7241 2.541 2.448 2.541 2.448 2.541 501,393 2.4874 2.66%
2004-09-23 0 4.700 4.650 4.700 4.650 4.775 104,000 489,500 4.7067 2.475 2.448 2.475 2.448 2.514 197,518 2.4783 -2.08%
2004-09-22 0 4.800 4.700 4.800 4.725 4.800 230,000 1,100,700 4.7857 2.527 2.475 2.527 2.488 2.527 436,820 2.5198 -1.03%
2004-09-21 0 4.850 4.800 4.850 4.825 4.900 234,000 1,132,800 4.8410 2.554 2.527 2.554 2.541 2.580 444,416 2.5490 1.04%
2004-09-20 0 4.800 4.750 4.800 4.650 4.850 216,000 1,035,650 4.7947 2.527 2.501 2.527 2.448 2.554 410,231 2.5246 5.49%
2004-09-17 0 4.550 4.550 4.575 4.550 4.600 740,000 3,367,900 4.5512 2.396 2.396 2.409 2.396 2.422 1,405,419 2.3964 0.55%
2004-09-16 0 4.525 4.525 4.550 4.525 4.575 78,000 355,150 4.5532 2.383 2.383 2.396 2.383 2.409 148,139 2.3974 -0.55%
2004-09-15 0 4.550 4.525 4.600 4.550 4.550 268,000 1,219,400 4.5500 2.396 2.383 2.422 2.396 2.396 508,990 2.3957 -0.55%
2004-09-14 0 4.575 4.575 4.600 4.500 4.600 430,000 1,965,250 4.5703 2.409 2.409 2.422 2.369 2.422 816,663 2.4064 1.67%
2004-09-13 0 4.500 4.500 4.575 4.500 4.500 54,000 243,000 4.5000 2.369 2.369 2.409 2.369 2.369 102,558 2.3694 0.00%
2004-09-10 0 4.500 4.500 4.700 4.500 4.600 98,000 450,200 4.5939 2.369 2.369 2.475 2.369 2.422 186,123 2.4188 -3.23%
2004-09-09 0 4.650 4.650 4.675 4.650 4.675 126,000 587,700 4.6643 2.448 2.448 2.462 2.448 2.462 239,301 2.4559 -0.53%
2004-09-08 0 4.675 4.675 4.700 4.675 4.725 188,000 884,650 4.7056 2.462 2.462 2.475 2.462 2.488 357,052 2.4776 0.54%
2004-09-07 0 4.650 4.600 4.725 4.600 4.750 168,000 790,300 4.7042 2.448 2.422 2.488 2.422 2.501 319,068 2.4769 1.09%
2004-09-06 0 4.600 4.600 4.625 4.600 4.600 46,000 211,600 4.6000 2.422 2.422 2.435 2.422 2.422 87,364 2.4221 0.00%
2004-09-03 0 4.600 4.500 4.625 4.600 4.600 78,000 358,800 4.6000 2.422 2.369 2.435 2.422 2.422 148,139 2.4221 0.00%
2004-09-02 0 4.600 4.600 4.650 4.600 4.625 180,000 828,500 4.6028 2.422 2.422 2.448 2.422 2.435 341,859 2.4235 0.00%
2004-09-01 0 4.600 4.575 4.700 4.600 4.700 230,000 1,061,100 4.6135 2.422 2.409 2.475 2.422 2.475 436,820 2.4291 1.10%
2004-08-31 0 4.550 4.550 4.575 4.500 4.550 298,000 1,350,000 4.5302 2.396 2.396 2.409 2.369 2.396 565,966 2.3853 1.11%
2004-08-30 0 4.500 4.500 4.600 4.500 4.550 274,000 1,233,600 4.5022 2.369 2.369 2.422 2.369 2.396 520,385 2.3706 -1.64%
2004-08-27 0 4.575 4.550 4.600 4.525 4.575 842,000 3,832,250 4.5514 2.409 2.396 2.422 2.383 2.409 1,599,139 2.3964 1.10%
2004-08-26 0 4.525 4.500 4.525 4.500 4.525 120,000 540,250 4.5021 2.383 2.369 2.383 2.369 2.383 227,906 2.3705 0.56%
2004-08-25 0 4.500 4.500 4.525 4.450 4.550 850,000 3,826,750 4.5021 2.369 2.369 2.383 2.343 2.396 1,614,333 2.3705 1.12%
2004-08-24 0 4.450 4.450 4.500 4.300 4.500 74,000 325,150 4.3939 2.343 2.343 2.369 2.264 2.369 140,542 2.3135 1.71%
2004-08-23 0 4.375 4.375 4.450 4.350 4.525 208,000 915,700 4.4024 2.304 2.304 2.343 2.290 2.383 395,037 2.3180 -2.78%
2004-08-20 0 4.500 4.475 4.525 4.500 4.500 452,000 2,034,000 4.5000 2.369 2.356 2.383 2.369 2.369 858,445 2.3694 -2.17%
2004-08-19 0 4.600 4.525 4.600 4.600 4.600 190,000 874,000 4.6000 2.422 2.383 2.422 2.422 2.422 360,851 2.4221 1.66%
2004-08-18 0 4.525 4.500 4.525 4.500 4.550 378,000 1,711,100 4.5267 2.383 2.369 2.383 2.369 2.396 717,903 2.3835 -0.55%
2004-08-17 0 4.550 4.550 4.575 4.525 4.625 464,000 2,119,500 4.5679 2.396 2.396 2.409 2.383 2.435 881,236 2.4051 -1.09%
2004-08-16 0 4.600 4.600 4.650 4.500 4.525 40,000 180,500 4.5125 2.422 2.422 2.448 2.369 2.383 75,969 2.3760 -0.11%
2004-08-13 0 4.725 4.700 4.725 4.575 4.725 224,000 1,038,550 4.6364 2.425 2.412 2.425 2.348 2.425 436,510 2.3792 2.16%
2004-08-12 0 4.625 4.575 4.625 4.575 4.700 394,000 1,811,900 4.5987 2.373 2.348 2.373 2.348 2.412 767,790 2.3599 1.09%
2004-08-11 0 4.575 4.400 4.575 4.550 4.800 300,000 1,396,650 4.6555 2.348 2.258 2.348 2.335 2.463 584,612 2.3890 -4.69%
2004-08-10 0 4.800 4.800 4.825 4.800 4.875 554,000 2,675,300 4.8291 2.463 2.463 2.476 2.463 2.502 1,079,583 2.4781 -1.54%
2004-08-09 0 4.875 4.850 4.875 4.800 5.000 820,000 4,025,000 4.9085 2.502 2.489 2.502 2.463 2.566 1,597,939 2.5189 0.00%
2004-08-06 0 4.875 4.875 4.925 4.500 4.900 470,000 2,243,000 4.7723 2.502 2.502 2.527 2.309 2.514 915,892 2.4490 4.28%
2004-08-05 0 4.675 4.675 4.700 4.500 4.675 554,000 2,555,700 4.6132 2.399 2.399 2.412 2.309 2.399 1,079,583 2.3673 0.54%
2004-08-04 0 4.650 4.625 4.650 4.600 4.700 1,410,000 6,557,350 4.6506 2.386 2.373 2.386 2.361 2.412 2,747,676 2.3865 0.00%
2004-08-03 0 4.650 4.650 4.675 4.350 4.725 5,670,000 26,375,650 4.6518 2.386 2.386 2.399 2.232 2.425 11,049,165 2.3871 8.14%
2004-08-02 0 4.300 4.275 4.300 4.200 4.300 160,000 679,250 4.2453 2.207 2.194 2.207 2.155 2.207 311,793 2.1785 2.38%
2004-07-30 0 4.200 4.200 4.275 4.200 4.275 196,000 829,250 4.2309 2.155 2.155 2.194 2.155 2.194 381,946 2.1711 0.60%
2004-07-29 0 4.175 4.175 4.225 4.150 4.200 370,000 1,548,650 4.1855 2.142 2.142 2.168 2.130 2.155 721,021 2.1479 -1.18%
2004-07-28 0 4.225 4.175 4.225 4.175 4.225 354,000 1,482,750 4.1886 2.168 2.142 2.168 2.142 2.168 689,842 2.1494 1.81%
2004-07-27 0 4.150 4.150 4.225 4.150 4.300 532,000 2,233,500 4.1983 2.130 2.130 2.168 2.130 2.207 1,036,712 2.1544 -3.49%
2004-07-26 0 4.300 4.300 4.325 4.125 4.325 958,000 4,071,200 4.2497 2.207 2.207 2.219 2.117 2.219 1,866,861 2.1808 4.88%
2004-07-23 0 4.100 4.100 4.150 3.925 4.150 446,000 1,783,750 3.9994 2.104 2.104 2.130 2.014 2.130 869,123 2.0524 4.46%
2004-07-22 0 3.925 3.925 3.950 3.900 3.950 130,000 509,950 3.9227 2.014 2.014 2.027 2.001 2.027 253,332 2.0130 0.64%
2004-07-21 0 3.900 3.800 3.900 3.850 3.925 124,000 482,300 3.8895 2.001 1.950 2.001 1.976 2.014 241,640 1.9959 -0.64%
2004-07-20 0 3.925 3.875 3.925 3.850 3.925 102,000 393,250 3.8554 2.014 1.988 2.014 1.976 2.014 198,768 1.9784 1.95%
2004-07-19 0 3.850 3.850 3.900 3.800 3.850 80,000 307,900 3.8488 1.976 1.976 2.001 1.950 1.976 155,897 1.9750 0.00%
2004-07-16 0 3.850 3.850 3.925 3.825 3.900 106,000 409,650 3.8646 1.976 1.976 2.014 1.963 2.001 206,563 1.9832 0.65%
2004-07-15 0 3.825 3.800 3.900 3.800 3.825 48,000 182,800 3.8083 1.963 1.950 2.001 1.950 1.963 93,538 1.9543 0.00%
2004-07-14 0 3.825 3.825 3.850 3.825 3.900 48,000 184,500 3.8438 1.963 1.963 1.976 1.963 2.001 93,538 1.9725 0.00%
2004-07-13 0 3.825 3.800 3.850 3.800 3.850 128,000 488,650 3.8176 1.963 1.950 1.976 1.950 1.976 249,434 1.9590 0.00%
2004-07-12 0 3.825 3.825 3.850 3.800 3.800 30,000 114,000 3.8000 1.963 1.963 1.976 1.950 1.950 58,461 1.9500 -1.92%
2004-07-09 0 3.900 3.825 3.900 3.750 3.900 188,000 715,300 3.8048 2.001 1.963 2.001 1.924 2.001 366,357 1.9525 3.31%
2004-07-08 0 3.775 3.750 3.800 3.750 3.800 150,000 568,450 3.7897 1.937 1.924 1.950 1.924 1.950 292,306 1.9447 0.67%
2004-07-07 0 3.750 3.750 3.850 3.750 3.750 20,000 75,000 3.7500 1.924 1.924 1.976 1.924 1.924 38,974 1.9244 0.00%
2004-07-06 0 3.750 3.700 3.800 3.700 3.750 164,000 609,300 3.7152 1.924 1.899 1.950 1.899 1.924 319,588 1.9065 1.35%
2004-07-05 0 3.700 3.700 3.800 3.600 3.700 126,000 462,400 3.6698 1.899 1.899 1.950 1.847 1.899 245,537 1.8832 4.96%
2004-07-02 0 3.525 3.525 3.600 3.500 3.525 146,000 512,750 3.5120 1.809 1.809 1.847 1.796 1.809 284,511 1.8022 0.71%
2004-06-30 0 3.500 3.325 3.550 3.400 3.500 22,000 75,800 3.4455 1.796 1.706 1.822 1.745 1.796 42,872 1.7681 2.94%
2004-06-29 0 3.400 3.325 3.550 - - 0 0 - 1.745 1.706 1.822 - - 0 - 0.00%
2004-06-28 0 3.400 3.350 3.400 3.300 3.400 156,000 516,500 3.3109 1.745 1.719 1.745 1.693 1.745 303,998 1.6990 3.03%
2004-06-25 0 3.300 3.250 3.300 3.250 3.300 130,000 423,000 3.2538 1.693 1.668 1.693 1.668 1.693 253,332 1.6697 1.54%
2004-06-24 0 3.250 3.250 3.400 3.250 3.300 160,000 524,750 3.2797 1.668 1.668 1.745 1.668 1.693 311,793 1.6830 0.00%
2004-06-23 0 3.250 3.250 3.300 3.200 3.200 10,000 32,000 3.2000 1.668 1.668 1.693 1.642 1.642 19,487 1.6421 1.56%
2004-06-21 0 3.200 3.200 3.300 3.000 3.200 184,000 581,000 3.1576 1.642 1.642 1.693 1.539 1.642 358,562 1.6204 0.79%
2004-06-18 0 3.175 3.175 3.300 3.000 3.250 1,404,000 4,389,850 3.1267 1.629 1.629 1.693 1.539 1.668 2,735,984 1.6045 -5.93%
2004-06-17 0 3.375 3.350 3.400 3.375 3.400 60,000 203,250 3.3875 1.732 1.719 1.745 1.732 1.745 116,922 1.7383 -2.88%
2004-06-16 0 3.475 3.475 3.575 3.475 3.475 10,000 34,750 3.4750 1.783 1.783 1.835 1.783 1.783 19,487 1.7832 0.72%
2004-06-15 0 3.450 3.450 3.500 3.450 3.500 20,000 69,500 3.4750 1.770 1.770 1.796 1.770 1.796 38,974 1.7832 -2.82%
2004-06-14 0 3.550 3.550 3.600 3.550 3.550 150,000 532,500 3.5500 1.822 1.822 1.847 1.822 1.822 292,306 1.8217 -0.70%
2004-06-11 0 3.575 3.575 3.675 3.575 3.675 470,000 1,703,250 3.6239 1.835 1.835 1.886 1.835 1.886 915,892 1.8597 0.00%
2004-06-10 0 3.575 3.550 3.575 3.550 3.575 292,000 1,043,650 3.5741 1.835 1.822 1.835 1.822 1.835 569,022 1.8341 0.00%
2004-06-09 0 3.575 3.500 3.625 3.500 3.625 58,000 204,200 3.5207 1.835 1.796 1.860 1.796 1.860 113,025 1.8067 1.42%
2004-06-08 0 3.525 3.525 3.575 3.525 3.525 6,000 21,350 3.5583 1.809 1.809 1.835 1.809 1.809 11,692 1.8260 -1.40%
2004-06-07 0 3.575 3.500 3.575 3.500 3.575 180,000 636,350 3.5353 1.835 1.796 1.835 1.796 1.835 350,767 1.8142 5.15%
2004-06-04 0 3.400 3.325 3.400 3.400 3.450 160,000 545,550 3.4097 1.745 1.706 1.745 1.745 1.770 311,793 1.7497 0.00%
2004-06-03 0 3.400 3.350 3.400 3.400 3.550 64,000 220,700 3.4484 1.745 1.719 1.745 1.745 1.822 124,717 1.7696 -1.45%
2004-06-02 0 3.450 3.450 3.500 3.450 3.475 48,000 166,050 3.4594 1.770 1.770 1.796 1.770 1.783 93,538 1.7752 0.00%
2004-06-01 0 3.450 3.375 3.575 3.450 3.575 26,000 89,950 3.4596 1.770 1.732 1.835 1.770 1.835 50,666 1.7753 -4.17%
2004-05-31 0 3.600 3.600 3.650 3.375 3.600 28,000 96,300 3.4393 1.847 1.847 1.873 1.732 1.847 54,564 1.7649 0.70%
2004-05-28 0 3.575 3.600 3.650 3.500 3.650 168,000 600,750 3.5759 1.835 1.847 1.873 1.796 1.873 327,383 1.8350 0.00%
2004-05-27 0 3.575 3.500 3.550 3.400 3.600 312,000 1,099,500 3.5240 1.835 1.796 1.822 1.745 1.847 607,996 1.8084 8.33%
2004-05-25 0 3.300 3.300 3.325 3.200 3.375 82,000 270,100 3.2939 1.693 1.693 1.706 1.642 1.732 159,794 1.6903 -0.75%
2004-05-24 0 3.325 3.325 3.350 3.225 3.350 276,000 912,550 3.3063 1.706 1.706 1.719 1.655 1.719 537,843 1.6967 3.91%
2004-05-21 0 3.200 3.175 3.200 3.075 3.200 344,000 1,083,200 3.1488 1.642 1.629 1.642 1.578 1.642 670,355 1.6159 4.07%
2004-05-20 0 3.075 3.075 3.125 3.000 3.300 890,000 2,762,100 3.1035 1.578 1.578 1.604 1.539 1.693 1,734,349 1.5926 -8.21%
2004-05-19 0 3.350 3.225 3.350 3.225 3.350 768,000 2,522,950 3.2851 1.719 1.655 1.719 1.655 1.719 1,496,606 1.6858 6.35%
2004-05-18 0 3.150 3.125 3.175 2.875 3.225 598,000 1,844,500 3.0844 1.616 1.604 1.629 1.475 1.655 1,165,326 1.5828 9.57%
2004-05-17 0 2.875 2.850 2.875 2.850 3.200 714,000 2,155,450 3.0188 1.475 1.463 1.475 1.463 1.642 1,391,376 1.5491 -12.88%
2004-05-14 0 3.300 3.275 3.350 3.200 3.525 618,000 2,063,450 3.3389 1.693 1.681 1.719 1.642 1.809 1,204,300 1.7134 -7.04%
2004-05-13 0 3.550 3.550 3.625 3.550 3.800 268,000 976,550 3.6438 1.822 1.822 1.860 1.822 1.950 522,253 1.8699 -7.19%
2004-05-12 0 3.825 3.800 3.825 3.700 3.875 94,000 359,500 3.8245 1.963 1.950 1.963 1.899 1.988 183,178 1.9626 3.38%
2004-05-11 0 3.700 3.650 3.700 3.700 3.725 388,000 1,439,950 3.7112 1.899 1.873 1.899 1.899 1.912 756,098 1.9044 0.00%
2004-05-10 0 3.700 3.700 3.750 3.650 3.900 286,000 1,086,100 3.7976 1.899 1.899 1.924 1.873 2.001 557,330 1.9488 -5.13%
2004-05-07 0 3.900 3.900 3.975 3.875 4.025 506,000 1,981,100 3.9152 2.001 2.001 2.040 1.988 2.065 986,045 2.0091 -3.70%
2004-05-06 0 4.050 4.025 4.125 4.025 4.125 130,000 531,750 4.0904 2.078 2.065 2.117 2.065 2.117 253,332 2.0990 -1.22%
2004-05-05 0 4.100 4.025 4.100 4.050 4.100 166,000 678,500 4.0873 2.104 2.065 2.104 2.078 2.104 323,485 2.0975 -1.80%
2004-05-04 0 4.175 4.125 4.175 4.000 4.250 46,000 191,700 4.1674 2.142 2.117 2.142 2.053 2.181 89,640 2.1385 -1.76%
2004-05-03 0 4.250 4.200 4.250 4.250 4.250 42,000 178,500 4.2500 2.181 2.155 2.181 2.181 2.181 81,846 2.1809 -1.16%
2004-04-30 0 4.300 4.150 4.300 4.075 4.300 398,000 1,646,200 4.1362 2.207 2.130 2.207 2.091 2.207 775,585 2.1225 4.88%
2004-04-29 0 4.100 4.100 4.150 4.000 4.125 570,000 2,324,700 4.0784 2.104 2.104 2.130 2.053 2.117 1,110,763 2.0929 -0.12%
2004-04-28 0 4.225 4.150 4.225 4.150 4.300 1,006,000 4,273,498 4.2480 2.107 2.069 2.107 2.069 2.144 2,017,706 2.1180 -1.17%
2004-04-27 0 4.275 4.225 4.275 4.175 4.300 616,000 2,620,550 4.2541 2.131 2.107 2.131 2.082 2.144 1,235,494 2.1211 1.79%
2004-04-26 0 4.200 4.200 4.225 4.075 4.250 706,000 2,926,350 4.1450 2.094 2.094 2.107 2.032 2.119 1,416,005 2.0666 -1.18%
2004-04-23 0 4.250 4.250 4.300 4.075 4.350 850,000 3,577,300 4.2086 2.119 2.119 2.144 2.032 2.169 1,704,821 2.0983 6.25%
2004-04-22 0 4.000 3.950 4.000 3.900 4.000 88,000 348,300 3.9580 1.994 1.969 1.994 1.944 1.994 176,499 1.9734 3.23%
2004-04-21 0 3.875 3.875 3.900 3.825 3.975 406,000 1,571,450 3.8706 1.932 1.932 1.944 1.907 1.982 814,303 1.9298 -2.52%
2004-04-20 0 3.975 3.975 4.000 3.875 4.000 454,000 1,797,550 3.9594 1.982 1.982 1.994 1.932 1.994 910,575 1.9741 -0.63%
2004-04-19 0 4.000 4.000 4.050 4.000 4.150 242,000 979,850 4.0490 1.994 1.994 2.019 1.994 2.069 485,373 2.0188 -4.19%
2004-04-16 0 4.175 4.150 4.200 3.950 4.200 684,000 2,808,200 4.1056 2.082 2.069 2.094 1.969 2.094 1,371,880 2.0470 6.37%
2004-04-15 0 3.925 3.900 4.000 3.850 3.950 376,000 1,471,600 3.9138 1.957 1.944 1.994 1.920 1.969 754,133 1.9514 -1.88%
2004-04-14 0 4.000 3.975 4.000 4.000 4.175 696,000 2,805,500 4.0309 1.994 1.982 1.994 1.994 2.082 1,395,948 2.0097 -3.61%
2004-04-13 0 4.150 4.100 4.200 4.150 4.450 686,000 2,905,250 4.2351 2.069 2.044 2.094 2.069 2.219 1,375,891 2.1115 -5.68%
2004-04-08 0 4.400 4.350 4.400 4.200 4.425 2,642,000 11,516,850 4.3591 2.194 2.169 2.194 2.094 2.206 5,298,986 2.1734 4.14%
2004-04-07 0 4.225 4.200 4.225 3.975 4.300 3,852,000 16,076,650 4.1736 2.107 2.094 2.107 1.982 2.144 7,725,849 2.0809 7.64%
2004-04-06 0 3.925 3.900 3.950 3.800 4.025 1,061,000 4,171,550 3.9317 1.957 1.944 1.969 1.895 2.007 2,128,018 1.9603 3.29%
2004-04-02 0 3.800 3.800 3.850 3.775 3.850 532,000 2,024,600 3.8056 1.895 1.895 1.920 1.882 1.920 1,067,018 1.8974 -1.94%
2004-04-01 0 3.875 3.850 3.900 3.825 3.925 2,224,000 8,611,200 3.8719 1.932 1.920 1.944 1.907 1.957 4,460,615 1.9305 2.65%
2004-03-31 0 3.775 3.800 3.825 3.625 3.900 1,140,000 4,321,800 3.7911 1.882 1.895 1.907 1.807 1.944 2,286,466 1.8902 2.03%
2004-03-30 0 3.700 3.650 3.725 3.400 3.700 848,000 3,023,750 3.5657 1.845 1.820 1.857 1.695 1.845 1,700,810 1.7778 11.28%
2004-03-29 0 3.325 3.325 3.350 3.300 3.800 1,198,000 4,095,550 3.4187 1.658 1.658 1.670 1.645 1.895 2,402,795 1.7045 -12.50%
2004-03-26 0 3.800 3.800 3.850 3.650 4.200 4,226,000 16,383,200 3.8768 1.895 1.895 1.920 1.820 2.094 8,475,970 1.9329 5.56%
2004-03-25 0 3.600 3.525 3.625 2.775 3.625 11,266,000 36,944,700 3.2793 1.795 1.758 1.807 1.384 1.807 22,595,902 1.6350 35.85%
2004-03-24 0 2.650 2.625 2.650 2.600 2.650 1,656,000 4,329,950 2.6147 1.321 1.309 1.321 1.296 1.321 3,321,393 1.3037 2.91%
2004-03-23 0 2.575 2.575 2.600 2.575 2.600 120,000 311,500 2.5958 1.284 1.284 1.296 1.284 1.296 240,681 1.2942 -0.96%
2004-03-22 0 2.600 2.575 2.600 2.600 2.600 44,000 114,300 2.5977 1.296 1.284 1.296 1.296 1.296 88,250 1.2952 0.00%
2004-03-19 0 2.600 2.575 2.600 2.600 2.625 356,000 925,850 2.6007 1.296 1.284 1.296 1.296 1.309 714,019 1.2967 0.00%
2004-03-18 0 2.600 2.575 2.600 2.600 2.650 150,000 392,500 2.6167 1.296 1.284 1.296 1.296 1.321 300,851 1.3046 0.00%
2004-03-17 0 2.600 2.550 2.600 2.600 2.650 174,000 452,600 2.6011 1.296 1.271 1.296 1.296 1.321 348,987 1.2969 -0.95%
2004-03-16 0 2.625 2.600 2.650 2.600 2.625 96,000 250,600 2.6104 1.309 1.296 1.321 1.296 1.309 192,545 1.3015 0.96%
2004-03-15 0 2.600 2.600 2.650 2.550 2.650 164,000 426,400 2.6000 1.296 1.296 1.321 1.271 1.321 328,930 1.2963 -1.89%
2004-03-12 0 2.650 2.650 2.700 2.600 2.650 320,000 842,000 2.6313 1.321 1.321 1.346 1.296 1.321 641,815 1.3119 -1.85%
2004-03-11 0 2.700 2.700 2.750 2.650 2.750 188,000 503,800 2.6798 1.346 1.346 1.371 1.321 1.371 377,066 1.3361 0.00%
2004-03-10 0 2.700 2.700 2.750 2.700 2.700 216,000 583,200 2.7000 1.346 1.346 1.371 1.346 1.346 433,225 1.3462 -1.82%
2004-03-09 0 2.750 2.725 2.775 2.700 2.850 752,000 2,083,150 2.7701 1.371 1.359 1.384 1.346 1.421 1,508,265 1.3812 -0.90%
2004-03-08 0 2.775 2.750 2.800 2.750 2.775 148,000 410,250 2.7720 1.384 1.371 1.396 1.371 1.384 296,839 1.3821 0.91%
2004-03-05 0 2.750 2.750 2.775 2.750 2.775 76,000 209,750 2.7599 1.371 1.371 1.384 1.371 1.384 152,431 1.3760 0.92%
2004-03-04 0 2.725 2.725 2.775 2.650 2.675 40,000 106,200 2.6550 1.359 1.359 1.384 1.321 1.334 80,227 1.3237 -0.91%
2004-03-03 0 2.750 2.725 2.775 2.725 2.750 22,000 60,450 2.7477 1.371 1.359 1.384 1.359 1.371 44,125 1.3700 0.00%
2004-03-02 0 2.750 2.750 2.775 2.725 2.800 664,000 1,828,550 2.7538 1.371 1.371 1.384 1.359 1.396 1,331,766 1.3730 0.92%
2004-03-01 0 2.725 2.700 2.775 2.650 2.775 244,000 658,350 2.6982 1.359 1.346 1.384 1.321 1.384 489,384 1.3453 2.83%
2004-02-27 0 2.650 2.600 2.675 2.650 2.650 2,000 5,300 2.6500 1.321 1.296 1.334 1.321 1.321 4,011 1.3213 0.00%
2004-02-26 0 2.650 2.650 2.725 - - 0 0 - 1.321 1.321 1.359 - - 0 - 0.00%
2004-02-25 0 2.650 2.650 2.725 2.625 2.625 14,000 36,750 2.6250 1.321 1.321 1.359 1.309 1.309 28,079 1.3088 0.00%
2004-02-24 0 2.650 2.650 2.750 2.600 2.650 62,000 162,800 2.6258 1.321 1.321 1.371 1.296 1.321 124,352 1.3092 0.00%
2004-02-23 0 2.650 2.650 2.750 2.650 2.750 32,000 86,450 2.7016 1.321 1.321 1.371 1.321 1.371 64,182 1.3470 -1.85%
2004-02-20 0 2.700 2.700 2.725 2.700 2.800 136,000 372,050 2.7357 1.346 1.346 1.359 1.346 1.396 272,771 1.3640 -0.92%
2004-02-19 0 2.725 2.725 2.750 2.725 2.775 52,000 142,700 2.7442 1.359 1.359 1.371 1.359 1.384 104,295 1.3682 -0.91%
2004-02-18 0 2.750 2.700 2.750 2.700 2.800 350,000 962,400 2.7497 1.371 1.346 1.371 1.346 1.396 701,985 1.3710 1.85%
2004-02-17 0 2.700 2.700 2.750 - - 10,000 27,000 2.7000 1.346 1.346 1.371 - - 20,057 1.3462 0.00%
2004-02-16 0 2.700 2.700 2.725 2.700 2.750 54,000 145,950 2.7028 1.346 1.346 1.359 1.346 1.371 108,306 1.3476 -0.92%
2004-02-13 0 2.725 2.725 2.750 2.725 2.750 290,000 792,250 2.7319 1.359 1.359 1.371 1.359 1.371 581,645 1.3621 1.87%
2004-02-12 0 2.675 2.675 2.750 2.650 2.750 408,000 1,117,250 2.7384 1.334 1.334 1.371 1.321 1.371 818,314 1.3653 -0.93%
2004-02-11 0 2.700 2.650 2.725 2.700 2.725 24,000 65,050 2.7104 1.346 1.321 1.359 1.346 1.359 48,136 1.3514 0.93%
2004-02-10 0 2.675 2.625 2.700 2.675 2.700 220,000 592,250 2.6920 1.334 1.309 1.346 1.334 1.346 441,248 1.3422 -1.83%
2004-02-09 0 2.725 2.700 2.750 2.725 2.750 70,000 191,750 2.7393 1.359 1.346 1.371 1.359 1.371 140,397 1.3658 0.00%
2004-02-06 0 2.725 2.725 2.750 2.675 2.750 460,000 1,252,500 2.7228 1.359 1.359 1.371 1.334 1.371 922,609 1.3576 1.87%
2004-02-05 0 2.675 2.675 2.750 2.675 2.800 1,252,000 3,450,150 2.7557 1.334 1.334 1.371 1.334 1.396 2,511,102 1.3740 -2.73%
2004-02-04 0 2.750 2.700 2.750 2.600 2.750 185,000 494,250 2.6716 1.371 1.346 1.371 1.296 1.371 371,049 1.3320 5.77%
2004-02-03 0 2.600 2.550 2.600 2.450 2.600 332,000 827,100 2.4913 1.296 1.271 1.296 1.222 1.296 665,883 1.2421 4.00%
2004-02-02 0 2.500 2.500 2.550 2.500 2.650 592,000 1,543,000 2.6064 1.246 1.246 1.271 1.246 1.321 1,187,358 1.2995 -6.54%
2004-01-30 0 2.675 2.650 2.675 2.650 2.675 160,000 426,500 2.6656 1.334 1.321 1.334 1.321 1.334 320,908 1.3290 0.94%
2004-01-29 0 2.650 2.650 2.675 2.625 2.650 106,000 280,100 2.6425 1.321 1.321 1.334 1.309 1.321 212,601 1.3175 0.00%
2004-01-28 0 2.650 2.650 2.750 2.650 2.800 222,000 604,050 2.7209 1.321 1.321 1.371 1.321 1.396 445,259 1.3566 -2.75%
2004-01-27 0 2.725 2.700 2.750 2.650 2.750 770,000 2,045,100 2.6560 1.359 1.346 1.371 1.321 1.371 1,544,368 1.3242 4.81%
2004-01-26 0 2.600 2.575 2.600 2.525 2.625 60,000 155,750 2.5958 1.296 1.284 1.296 1.259 1.309 120,340 1.2942 -0.95%
2004-01-21 0 2.625 2.600 2.625 2.625 2.650 92,000 243,300 2.6446 1.309 1.296 1.309 1.309 1.321 184,522 1.3185 0.00%
2004-01-20 0 2.625 2.625 2.650 2.600 2.625 178,000 466,000 2.6180 1.309 1.309 1.321 1.296 1.309 357,010 1.3053 0.96%
2004-01-19 0 2.600 2.600 2.650 2.600 2.600 46,000 119,600 2.6000 1.296 1.296 1.321 1.296 1.296 92,261 1.2963 0.00%
2004-01-16 0 2.600 2.575 2.600 2.600 2.625 120,000 312,250 2.6021 1.296 1.284 1.296 1.296 1.309 240,681 1.2974 -0.95%
2004-01-15 0 2.625 2.625 2.650 2.550 2.650 308,000 802,750 2.6063 1.309 1.309 1.321 1.271 1.321 617,747 1.2995 -1.87%
2004-01-14 0 2.675 2.650 2.675 2.600 2.700 348,000 928,800 2.6690 1.334 1.321 1.334 1.296 1.346 697,974 1.3307 1.90%
2004-01-13 0 2.625 2.600 2.650 2.600 2.875 744,000 2,023,800 2.7202 1.309 1.296 1.321 1.296 1.433 1,492,220 1.3562 -8.70%
2004-01-12 0 2.875 2.800 2.900 2.575 2.875 1,371,000 3,781,700 2.7584 1.433 1.396 1.446 1.284 1.433 2,749,777 1.3753 10.58%
2004-01-09 0 2.600 2.550 2.600 2.500 2.600 352,000 903,900 2.5679 1.296 1.271 1.296 1.246 1.296 705,997 1.2803 5.05%
2004-01-08 0 2.475 2.450 2.475 2.450 2.475 162,000 400,200 2.4704 1.234 1.222 1.234 1.222 1.234 324,919 1.2317 3.12%
2004-01-07 0 2.400 2.400 2.425 2.400 2.400 308,000 739,200 2.4000 1.197 1.197 1.209 1.197 1.197 617,747 1.1966 1.05%
2004-01-06 0 2.375 2.375 2.400 2.375 2.375 110,000 261,250 2.3750 1.184 1.184 1.197 1.184 1.184 220,624 1.1841 0.00%
2004-01-05 0 2.375 2.375 2.400 2.350 2.400 498,000 1,182,300 2.3741 1.184 1.184 1.197 1.172 1.197 998,825 1.1837 0.00%
2004-01-02 0 2.375 2.375 2.400 2.375 2.375 158,000 375,750 2.3782 1.184 1.184 1.197 1.184 1.184 316,896 1.1857 0.00%
2003-12-31 0 2.375 2.375 2.400 - - 0 0 - 1.184 1.184 1.197 - - 0 - 0.00%
2003-12-30 0 2.375 2.375 2.400 2.375 2.375 52,000 123,500 2.3750 1.184 1.184 1.197 1.184 1.184 104,295 1.1841 0.00%
2003-12-29 0 2.375 2.375 2.425 2.375 2.400 194,000 464,850 2.3961 1.184 1.184 1.209 1.184 1.197 389,100 1.1947 0.00%
2003-12-24 0 2.375 2.375 2.400 2.375 2.400 518,000 1,230,750 2.3760 1.184 1.184 1.197 1.184 1.197 1,038,938 1.1846 2.15%
2003-12-23 0 2.325 2.325 2.375 2.325 2.400 200,000 471,500 2.3575 1.159 1.159 1.184 1.159 1.197 401,134 1.1754 -2.11%
2003-12-22 0 2.375 2.375 2.400 2.375 2.400 158,000 378,650 2.3965 1.184 1.184 1.197 1.184 1.197 316,896 1.1949 0.00%
2003-12-19 0 2.375 2.325 2.375 2.375 2.400 1,864,000 4,455,000 2.3900 1.184 1.159 1.184 1.184 1.197 3,738,573 1.1916 -1.04%
2003-12-18 0 2.400 2.400 2.425 2.375 2.400 604,000 1,446,500 2.3949 1.197 1.197 1.209 1.184 1.197 1,211,426 1.1940 1.05%
2003-12-17 0 2.375 2.375 2.400 2.350 2.425 440,000 1,046,000 2.3773 1.184 1.184 1.197 1.172 1.209 882,496 1.1853 -1.04%
2003-12-16 0 2.400 2.375 2.400 2.400 2.425 862,000 2,070,850 2.4024 1.197 1.184 1.197 1.197 1.209 1,728,889 1.1978 -1.03%
2003-12-15 0 2.425 2.425 2.450 2.400 2.425 1,602,000 3,874,600 2.4186 1.209 1.209 1.222 1.197 1.209 3,213,087 1.2059 0.00%
2003-12-12 0 2.425 2.400 2.425 2.400 2.425 670,000 1,612,200 2.4063 1.209 1.197 1.209 1.197 1.209 1,343,800 1.1997 1.04%
2003-12-11 0 2.400 2.400 2.425 2.400 2.425 764,000 1,833,700 2.4001 1.197 1.197 1.209 1.197 1.209 1,532,334 1.1967 0.00%
2003-12-10 0 2.400 2.375 2.400 2.400 2.425 710,000 1,704,750 2.4011 1.197 1.184 1.197 1.197 1.209 1,424,027 1.1971 -2.04%
2003-12-09 0 2.450 2.400 2.450 2.425 2.450 132,000 322,900 2.4462 1.222 1.197 1.222 1.209 1.222 264,749 1.2196 0.00%
2003-12-08 0 2.450 2.450 2.475 2.400 2.450 234,000 564,400 2.4120 1.222 1.222 1.234 1.197 1.222 469,327 1.2026 2.08%
2003-12-05 0 2.400 2.400 2.425 2.400 2.400 198,000 475,200 2.4000 1.197 1.197 1.209 1.197 1.197 397,123 1.1966 -1.03%
2003-12-04 0 2.425 2.425 2.450 2.400 2.475 156,000 379,100 2.4301 1.209 1.209 1.222 1.197 1.234 312,885 1.2116 1.04%
2003-12-03 0 2.400 2.375 2.425 2.375 2.400 824,000 1,977,000 2.3993 1.197 1.184 1.209 1.184 1.197 1,652,674 1.1962 1.05%
2003-12-02 0 2.375 2.350 2.400 2.375 2.375 662,000 1,572,250 2.3750 1.184 1.172 1.197 1.184 1.184 1,327,755 1.1841 1.06%
2003-12-01 0 2.350 2.325 2.375 2.350 2.350 470,000 1,104,500 2.3500 1.172 1.159 1.184 1.172 1.172 942,666 1.1717 0.00%
2003-11-28 0 2.350 2.350 2.375 2.350 2.375 50,000 118,000 2.3600 1.172 1.172 1.184 1.172 1.184 100,284 1.1767 -1.05%
2003-11-27 0 2.375 2.350 2.375 2.350 2.375 234,000 554,550 2.3699 1.184 1.172 1.184 1.172 1.184 469,327 1.1816 0.00%
2003-11-26 0 2.375 2.350 2.375 2.350 2.375 454,000 1,074,250 2.3662 1.184 1.172 1.184 1.172 1.184 910,575 1.1797 1.06%
2003-11-25 0 2.350 2.325 2.350 2.325 2.350 56,000 131,200 2.3429 1.172 1.159 1.172 1.159 1.172 112,318 1.1681 1.08%
2003-11-24 0 2.325 2.300 2.325 2.300 2.350 384,000 888,600 2.3141 1.159 1.147 1.159 1.147 1.172 770,178 1.1538 -2.11%
2003-11-21 0 2.375 2.350 2.400 2.350 2.375 78,000 183,750 2.3558 1.184 1.172 1.197 1.172 1.184 156,442 1.1746 0.00%
2003-11-20 0 2.375 2.375 2.425 2.375 2.400 170,000 407,750 2.3985 1.184 1.184 1.209 1.184 1.197 340,964 1.1959 -2.06%
2003-11-19 0 2.425 2.400 2.425 2.400 2.450 196,000 474,900 2.4230 1.209 1.197 1.209 1.197 1.222 393,112 1.2081 0.00%
2003-11-18 0 2.425 2.425 2.450 2.375 2.425 362,000 870,350 2.4043 1.209 1.209 1.222 1.184 1.209 726,053 1.1987 1.04%
2003-11-17 0 2.400 2.375 2.425 2.400 2.400 80,000 192,000 2.4000 1.197 1.184 1.209 1.197 1.197 160,454 1.1966 0.00%
2003-11-14 0 2.400 2.400 2.425 2.400 2.425 242,000 583,550 2.4114 1.197 1.197 1.209 1.197 1.209 485,373 1.2023 0.00%
2003-11-13 0 2.400 2.375 2.450 2.400 2.450 234,000 568,200 2.4282 1.197 1.184 1.222 1.197 1.222 469,327 1.2107 1.05%
2003-11-12 0 2.375 2.350 2.375 2.350 2.375 50,000 118,500 2.3700 1.184 1.172 1.184 1.172 1.184 100,284 1.1816 0.00%
2003-11-11 0 2.375 2.375 2.400 2.375 2.400 120,000 287,500 2.3958 1.184 1.184 1.197 1.184 1.197 240,681 1.1945 -2.06%
2003-11-10 0 2.425 2.400 2.425 - - 0 0 - 1.209 1.197 1.209 - - 0 - -1.02%
2003-11-07 0 2.450 2.400 2.450 2.400 2.450 60,000 146,000 2.4333 1.222 1.197 1.222 1.197 1.222 120,340 1.2132 2.08%
2003-11-06 0 2.400 2.375 2.425 2.350 2.400 178,000 424,450 2.3846 1.197 1.184 1.209 1.172 1.197 357,010 1.1889 0.00%
2003-11-05 0 2.400 2.400 2.425 2.400 2.500 280,000 683,400 2.4407 1.197 1.197 1.209 1.197 1.246 561,588 1.2169 -4.00%
2003-11-04 0 2.500 2.450 2.525 2.500 2.600 966,000 2,470,100 2.5570 1.246 1.222 1.259 1.246 1.296 1,937,479 1.2749 -0.99%
2003-11-03 0 2.525 2.500 2.525 2.400 2.550 1,386,000 3,446,850 2.4869 1.259 1.246 1.259 1.197 1.271 2,779,862 1.2399 5.21%
2003-10-31 0 2.400 2.375 2.400 2.375 2.400 590,000 1,402,600 2.3773 1.197 1.184 1.197 1.184 1.197 1,183,347 1.1853 0.00%
2003-10-30 0 2.400 2.375 2.400 2.375 2.400 236,000 560,800 2.3763 1.197 1.184 1.197 1.184 1.197 473,339 1.1848 0.00%
2003-10-29 0 2.400 2.375 2.400 2.375 2.425 1,022,000 2,434,400 2.3820 1.197 1.184 1.197 1.184 1.209 2,049,797 1.1876 2.13%
2003-10-28 0 2.350 2.350 2.375 2.325 2.375 1,056,000 2,483,650 2.3519 1.172 1.172 1.184 1.159 1.184 2,117,990 1.1726 3.30%
2003-10-27 0 2.275 2.250 2.300 2.225 2.275 1,008,000 2,266,350 2.2484 1.134 1.122 1.147 1.109 1.134 2,021,718 1.1210 2.25%
2003-10-24 0 2.225 2.200 2.250 2.150 2.325 1,322,000 2,953,650 2.2342 1.109 1.097 1.122 1.072 1.159 2,651,499 1.1140 1.14%
2003-10-23 0 2.200 2.200 2.225 2.200 2.350 1,114,000 2,523,000 2.2648 1.097 1.097 1.109 1.097 1.172 2,234,319 1.1292 -4.35%
2003-10-22 0 2.300 2.300 2.325 2.300 2.350 1,738,000 4,034,700 2.3215 1.147 1.147 1.159 1.147 1.172 3,485,858 1.1574 -1.08%
2003-10-21 0 2.325 2.300 2.325 2.300 2.350 1,012,000 2,359,100 2.3311 1.159 1.147 1.159 1.147 1.172 2,029,740 1.1623 0.00%
2003-10-20 0 2.325 2.300 2.325 2.300 2.350 1,496,000 3,484,300 2.3291 1.159 1.147 1.159 1.147 1.172 3,000,486 1.1612 0.00%
2003-10-17 0 2.325 2.300 2.325 2.300 2.375 2,020,000 4,707,900 2.3306 1.159 1.147 1.159 1.147 1.184 4,051,458 1.1620 -1.06%
2003-10-16 0 2.350 2.325 2.350 2.325 2.375 980,000 2,299,600 2.3465 1.172 1.159 1.172 1.159 1.184 1,965,559 1.1699 -1.05%
2003-10-15 0 2.375 2.375 2.400 2.300 2.400 1,584,000 3,710,200 2.3423 1.184 1.184 1.197 1.147 1.197 3,176,985 1.1678 1.06%
2003-10-14 0 2.350 2.325 2.350 2.325 2.450 1,386,000 3,241,450 2.3387 1.172 1.159 1.172 1.159 1.222 2,779,862 1.1660 -1.05%
2003-10-13 0 2.375 2.350 2.375 2.250 2.375 950,000 2,209,550 2.3258 1.184 1.172 1.184 1.122 1.184 1,905,389 1.1596 7.95%
2003-10-10 0 2.200 2.175 2.200 2.150 2.250 690,000 1,517,950 2.1999 1.097 1.084 1.097 1.072 1.122 1,383,914 1.0969 2.33%
2003-10-09 0 2.150 2.125 2.150 2.150 2.150 396,000 851,400 2.1500 1.072 1.059 1.072 1.072 1.072 794,246 1.0720 2.38%
2003-10-08 0 2.100 2.100 2.150 2.075 2.125 2,152,000 4,524,200 2.1023 1.047 1.047 1.072 1.035 1.059 4,316,206 1.0482 -1.18%
2003-10-07 0 2.125 2.125 2.150 2.100 2.200 852,000 1,836,650 2.1557 1.059 1.059 1.072 1.047 1.097 1,708,833 1.0748 -3.41%
2003-10-06 0 2.200 2.175 2.200 2.200 2.275 574,000 1,293,300 2.2531 1.097 1.084 1.097 1.097 1.134 1,151,256 1.1234 -5.38%
2003-10-03 0 2.325 2.275 2.350 2.300 2.400 2,132,000 5,031,000 2.3598 1.159 1.134 1.172 1.147 1.197 4,276,093 1.1765 -1.06%
2003-10-02 0 2.350 2.300 2.350 2.200 2.375 1,818,000 4,225,700 2.3244 1.172 1.147 1.172 1.097 1.184 3,646,312 1.1589 6.82%
2003-09-30 0 2.200 2.175 2.225 2.175 2.250 894,000 1,981,550 2.2165 1.097 1.084 1.109 1.084 1.122 1,793,071 1.1051 1.15%
2003-09-29 0 2.175 2.150 2.175 2.150 2.200 234,000 508,500 2.1731 1.084 1.072 1.084 1.072 1.097 469,327 1.0835 3.57%
2003-09-26 0 2.100 2.125 2.150 2.050 2.175 962,000 2,033,650 2.1140 1.047 1.059 1.072 1.022 1.084 1,929,457 1.0540 2.44%
2003-09-25 0 2.050 2.050 2.075 2.050 2.125 1,004,000 2,088,150 2.0798 1.022 1.022 1.035 1.022 1.059 2,013,695 1.0370 -2.38%
2003-09-24 0 2.100 2.075 2.100 2.075 2.100 428,000 898,550 2.0994 1.047 1.035 1.047 1.035 1.047 858,428 1.0467 0.00%
2003-09-23 0 2.100 2.075 2.100 2.075 2.100 104,000 216,050 2.0774 1.047 1.035 1.047 1.035 1.047 208,590 1.0358 0.00%
2003-09-22 0 2.100 2.050 2.100 2.050 2.125 142,000 297,700 2.0965 1.047 1.022 1.047 1.022 1.059 284,805 1.0453 0.00%
2003-09-19 0 2.100 2.100 2.125 2.100 2.175 348,000 744,400 2.1391 1.047 1.047 1.059 1.047 1.084 697,974 1.0665 -3.45%
2003-09-18 0 2.175 2.150 2.175 2.150 2.200 116,000 251,750 2.1703 1.084 1.072 1.084 1.072 1.097 232,658 1.0821 -1.14%
2003-09-17 0 2.200 2.175 2.200 2.100 2.250 955,000 2,093,525 2.1922 1.097 1.084 1.097 1.047 1.122 1,915,417 1.0930 7.32%
2003-09-16 0 2.050 2.050 2.100 2.025 2.175 2,607,000 5,445,900 2.0890 1.022 1.022 1.047 1.010 1.084 5,228,787 1.0415 -6.82%
2003-09-15 0 2.200 2.200 2.250 2.200 2.400 464,000 1,037,950 2.2370 1.097 1.097 1.122 1.097 1.197 930,632 1.1153 0.00%
2003-09-11 0 2.200 2.200 2.250 2.175 2.300 822,000 1,823,850 2.2188 1.097 1.097 1.122 1.084 1.147 1,648,663 1.1063 0.00%
2003-09-10 0 2.200 2.200 2.225 2.200 2.300 1,080,000 2,414,000 2.2352 1.097 1.097 1.109 1.097 1.147 2,166,126 1.1144 -2.22%
2003-09-09 0 2.250 2.225 2.250 2.225 2.500 3,472,000 8,003,050 2.3050 1.122 1.109 1.122 1.109 1.246 6,963,694 1.1493 -7.22%
2003-09-08 1 2.425 2.425 2.450 2.400 2.450 15,422,000 33,719,100 2.1864 1.209 1.209 1.222 1.197 1.222 30,931,476 1.0901 0.00%
2003-09-05 0 2.425 2.350 2.425 2.375 2.450 420,000 1,008,800 2.4019 1.209 1.172 1.209 1.184 1.222 842,382 1.1976 0.00%
2003-09-04 0 2.425 2.400 2.425 2.350 2.425 774,000 1,865,700 2.4105 1.209 1.197 1.209 1.172 1.209 1,552,390 1.2018 3.19%
2003-09-03 0 2.350 2.300 2.350 2.300 2.450 962,000 2,277,950 2.3679 1.172 1.147 1.172 1.147 1.222 1,929,457 1.1806 -4.08%
2003-09-02 0 2.450 2.425 2.475 2.450 2.500 330,000 818,850 2.4814 1.222 1.209 1.234 1.222 1.246 661,872 1.2372 1.03%
2003-09-01 0 2.425 2.425 2.450 2.425 2.475 382,000 934,650 2.4467 1.209 1.209 1.222 1.209 1.234 766,167 1.2199 -2.02%
2003-08-29 0 2.475 2.475 2.500 2.450 2.500 762,000 1,889,900 2.4802 1.234 1.234 1.246 1.222 1.246 1,528,322 1.2366 1.02%
2003-08-28 0 2.450 2.425 2.450 2.450 2.500 627,000 1,543,150 2.4612 1.222 1.209 1.222 1.222 1.246 1,257,556 1.2271 1.03%
2003-08-27 0 2.425 2.425 2.450 2.425 2.500 356,000 880,300 2.4728 1.209 1.209 1.222 1.209 1.246 714,019 1.2329 -2.02%
2003-08-26 0 2.475 2.450 2.475 2.450 2.525 198,000 489,850 2.4740 1.234 1.222 1.234 1.222 1.259 397,123 1.2335 -1.00%
2003-08-25 0 2.500 2.475 2.525 2.500 2.575 408,000 1,028,800 2.5216 1.246 1.234 1.259 1.246 1.284 818,314 1.2572 -2.91%
2003-08-22 0 2.575 2.550 2.575 2.525 2.600 366,000 939,300 2.5664 1.284 1.271 1.284 1.259 1.296 734,076 1.2796 -0.96%
2003-08-21 0 2.600 2.550 2.600 2.575 2.600 356,000 917,700 2.5778 1.296 1.271 1.296 1.284 1.296 714,019 1.2853 -0.95%
2003-08-20 0 2.625 2.600 2.625 2.600 2.650 984,000 2,577,300 2.6192 1.309 1.296 1.309 1.296 1.321 1,973,581 1.3059 0.00%
2003-08-19 0 2.625 2.600 2.650 2.625 2.725 1,128,000 3,025,150 2.6819 1.309 1.296 1.321 1.309 1.359 2,262,398 1.3371 -1.87%
2003-08-18 0 2.675 2.675 2.700 2.600 2.700 1,476,000 3,895,750 2.6394 1.334 1.334 1.346 1.296 1.346 2,960,372 1.3160 2.88%
2003-08-15 0 2.600 2.575 2.600 2.500 2.600 584,000 1,476,800 2.5288 1.296 1.284 1.296 1.246 1.296 1,171,313 1.2608 0.00%
2003-08-14 0 2.600 2.575 2.625 2.575 2.650 344,000 895,050 2.6019 1.296 1.284 1.309 1.284 1.321 689,951 1.2973 -1.89%
2003-08-13 0 2.650 2.650 2.675 2.625 2.750 710,000 1,911,250 2.6919 1.321 1.321 1.334 1.309 1.371 1,424,027 1.3421 -1.85%
2003-08-12 0 2.700 2.700 2.725 2.700 2.825 380,000 1,044,150 2.7478 1.346 1.346 1.359 1.346 1.409 762,155 1.3700 -4.42%
2003-08-11 0 2.825 2.800 2.825 2.700 2.850 1,204,000 3,347,850 2.7806 1.409 1.396 1.409 1.346 1.421 2,414,829 1.3864 4.63%
2003-08-08 0 2.700 2.700 2.750 2.625 2.725 322,000 861,750 2.6762 1.346 1.346 1.371 1.309 1.359 645,826 1.3343 4.25%
2003-08-07 0 2.650 2.650 2.700 2.650 2.675 166,000 441,650 2.6605 1.291 1.291 1.316 1.291 1.304 340,655 1.2965 1.92%
2003-08-06 0 2.600 2.600 2.625 2.600 2.700 1,076,000 2,846,350 2.6453 1.267 1.267 1.279 1.267 1.316 2,208,098 1.2891 -4.59%
2003-08-05 0 2.725 2.700 2.725 2.700 2.925 1,438,000 4,003,300 2.7839 1.328 1.316 1.328 1.316 1.425 2,950,971 1.3566 -5.22%
2003-08-04 0 2.875 2.850 2.875 2.675 2.875 2,498,000 6,998,550 2.8017 1.401 1.389 1.401 1.304 1.401 5,126,235 1.3652 7.48%
2003-08-01 0 2.675 2.650 2.700 2.625 2.700 1,508,000 4,012,950 2.6611 1.304 1.291 1.316 1.279 1.316 3,094,620 1.2968 2.88%
2003-07-31 0 2.600 2.575 2.600 2.500 2.625 1,868,000 4,800,750 2.5700 1.267 1.255 1.267 1.218 1.279 3,833,389 1.2524 2.97%
2003-07-30 0 2.525 2.525 2.550 2.325 2.525 3,216,000 7,911,900 2.4602 1.230 1.230 1.243 1.133 1.230 6,599,668 1.1988 7.45%
2003-07-29 0 2.350 2.350 2.375 2.350 2.475 1,936,000 4,706,750 2.4312 1.145 1.145 1.157 1.145 1.206 3,972,935 1.1847 -2.08%
2003-07-28 0 2.400 2.375 2.400 2.350 2.625 3,814,000 9,450,150 2.4778 1.170 1.157 1.170 1.145 1.279 7,826,845 1.2074 2.13%
2003-07-25 0 2.350 2.350 2.375 2.350 2.450 796,000 1,917,300 2.4087 1.145 1.145 1.157 1.145 1.194 1,633,500 1.1737 -4.08%
2003-07-24 0 2.450 2.425 2.475 2.350 2.550 1,320,000 3,231,500 2.4481 1.194 1.182 1.206 1.145 1.243 2,708,819 1.1930 -2.00%
2003-07-23 0 2.500 2.500 2.525 2.425 2.600 1,558,000 3,914,250 2.5124 1.218 1.218 1.230 1.182 1.267 3,197,227 1.2243 3.09%
2003-07-22 0 2.425 2.425 2.450 2.375 2.450 1,032,000 2,485,200 2.4081 1.182 1.182 1.194 1.157 1.194 2,117,804 1.1735 -1.02%
2003-07-21 0 2.450 2.425 2.450 2.350 2.500 1,253,900 3,048,413 2.4311 1.194 1.182 1.194 1.145 1.218 2,573,173 1.1847 3.16%
2003-07-18 0 2.375 2.375 2.400 2.150 2.450 2,576,000 5,975,400 2.3196 1.157 1.157 1.170 1.048 1.194 5,286,301 1.1304 13.10%
2003-07-17 0 2.100 2.075 2.100 2.050 2.200 2,050,000 4,354,400 2.1241 1.023 1.011 1.023 0.999 1.072 4,206,878 1.0351 2.44%
2003-07-16 0 2.050 2.025 2.050 2.000 2.075 1,390,000 2,826,500 2.0335 0.999 0.987 0.999 0.975 1.011 2,852,468 0.9909 3.02%
2003-07-15 0 1.990 1.990 2.000 1.980 2.100 966,000 1,955,000 2.0238 0.970 0.970 0.975 0.965 1.023 1,982,363 0.9862 -0.50%
2003-07-14 0 2.000 1.980 2.000 1.970 2.075 2,062,000 4,167,490 2.0211 0.975 0.965 0.975 0.960 1.011 4,231,504 0.9849 -1.23%
2003-07-11 0 2.025 2.000 2.025 1.880 2.050 3,308,000 6,556,000 1.9819 0.987 0.975 0.987 0.916 0.999 6,788,465 0.9658 6.58%
2003-07-10 0 1.900 1.880 1.900 1.790 1.900 2,166,000 3,988,340 1.8413 0.926 0.916 0.926 0.872 0.926 4,444,926 0.8973 5.56%
2003-07-09 0 1.800 1.790 1.800 1.790 1.810 884,000 1,591,940 1.8008 0.877 0.872 0.877 0.872 0.882 1,814,088 0.8775 -0.55%
2003-07-08 0 1.810 1.810 1.820 1.780 1.850 1,824,000 3,308,520 1.8139 0.882 0.882 0.887 0.867 0.901 3,743,095 0.8839 0.00%
2003-07-07 0 1.810 1.820 1.830 1.670 1.820 1,918,000 3,406,580 1.7761 0.882 0.887 0.892 0.814 0.887 3,935,996 0.8655 9.04%
2003-07-04 0 1.660 1.650 1.660 1.650 1.680 920,000 1,531,800 1.6650 0.809 0.804 0.809 0.804 0.819 1,887,965 0.8113 0.61%
2003-07-03 0 1.650 1.640 1.650 1.600 1.660 984,000 1,604,220 1.6303 0.804 0.799 0.804 0.780 0.809 2,019,301 0.7944 -1.20%
2003-07-02 0 1.670 1.670 1.680 1.650 1.720 630,000 1,059,780 1.6822 0.814 0.814 0.819 0.804 0.838 1,292,845 0.8197 -1.76%
2003-06-30 0 1.700 1.690 1.700 1.680 1.710 902,000 1,531,580 1.6980 0.828 0.824 0.828 0.819 0.833 1,851,026 0.8274 -1.73%
2003-06-27 0 1.730 1.730 1.750 1.730 1.760 262,000 458,280 1.7492 0.843 0.843 0.853 0.843 0.858 537,660 0.8524 0.00%
2003-06-26 0 1.730 1.730 1.760 1.730 1.770 302,000 527,360 1.7462 0.843 0.843 0.858 0.843 0.863 619,745 0.8509 -1.70%
2003-06-25 0 1.760 1.750 1.760 1.760 1.790 416,000 736,960 1.7715 0.858 0.853 0.858 0.858 0.872 853,688 0.8633 1.15%
2003-06-24 0 1.740 1.730 1.740 1.680 1.740 172,000 294,140 1.7101 0.848 0.843 0.848 0.819 0.848 352,967 0.8333 0.00%
2003-06-23 0 1.740 1.740 1.760 1.720 1.800 360,000 642,000 1.7833 0.848 0.848 0.858 0.838 0.877 738,769 0.8690 -4.40%
2003-06-20 0 1.820 1.820 1.840 1.770 1.830 612,000 1,102,600 1.8016 0.887 0.887 0.897 0.863 0.892 1,255,907 0.8779 2.25%
2003-06-19 0 1.780 1.780 1.800 1.690 1.800 992,000 1,759,600 1.7738 0.867 0.867 0.877 0.824 0.877 2,035,719 0.8644 4.71%
2003-06-18 0 1.700 1.700 1.710 1.670 1.760 1,768,000 3,008,260 1.7015 0.828 0.828 0.833 0.814 0.858 3,628,176 0.8291 -2.30%
2003-06-17 0 1.740 1.740 1.750 1.740 1.790 1,028,000 1,810,980 1.7617 0.848 0.848 0.853 0.848 0.872 2,109,595 0.8584 -1.69%
2003-06-16 0 1.770 1.760 1.780 1.750 1.790 752,000 1,329,600 1.7681 0.863 0.858 0.867 0.853 0.872 1,543,206 0.8616 0.57%
2003-06-13 0 1.760 1.760 1.770 1.760 1.800 492,000 875,240 1.7789 0.858 0.858 0.863 0.858 0.877 1,009,651 0.8669 -0.56%
2003-06-12 0 1.770 1.760 1.790 1.760 1.820 870,000 1,556,180 1.7887 0.863 0.858 0.872 0.858 0.887 1,785,358 0.8716 -2.21%
2003-06-11 0 1.810 1.810 1.820 1.800 1.820 440,000 795,580 1.8081 0.882 0.882 0.887 0.877 0.887 902,940 0.8811 1.69%
2003-06-10 0 1.780 1.780 1.790 1.750 1.810 1,190,000 2,134,380 1.7936 0.867 0.867 0.872 0.853 0.882 2,442,041 0.8740 1.71%
2003-06-09 0 1.750 1.750 1.760 1.740 1.850 2,160,000 3,832,640 1.7744 0.853 0.853 0.858 0.848 0.901 4,432,613 0.8646 -5.41%
2003-06-06 0 1.850 1.840 1.860 1.720 1.860 1,628,000 2,932,780 1.8015 0.901 0.897 0.906 0.838 0.906 3,340,877 0.8778 5.11%
2003-06-05 0 1.760 1.760 1.820 1.750 1.930 1,848,000 3,409,100 1.8448 0.858 0.858 0.887 0.853 0.940 3,792,347 0.8989 -5.88%
2003-06-03 0 1.870 1.860 1.870 1.760 1.930 3,998,000 7,433,560 1.8593 0.911 0.906 0.911 0.858 0.940 8,204,438 0.9060 6.25%
2003-06-02 0 1.760 1.760 1.770 1.620 1.760 2,530,000 4,322,120 1.7083 0.858 0.858 0.863 0.789 0.858 5,191,903 0.8325 12.82%
2003-05-30 0 1.560 1.540 1.570 1.530 1.610 1,302,000 2,041,540 1.5680 0.760 0.750 0.765 0.746 0.785 2,671,881 0.7641 3.31%
2003-05-29 0 1.510 1.500 1.520 1.430 1.540 948,000 1,409,180 1.4865 0.736 0.731 0.741 0.697 0.750 1,945,425 0.7244 5.59%
2003-05-28 0 1.430 1.430 1.440 1.410 1.450 740,000 1,056,420 1.4276 0.697 0.697 0.702 0.687 0.707 1,518,580 0.6957 0.00%
2003-05-27 0 1.430 1.430 1.440 1.410 1.430 578,000 818,940 1.4169 0.697 0.697 0.702 0.687 0.697 1,186,134 0.6904 0.70%
2003-05-26 0 1.420 1.420 1.440 1.400 1.470 1,802,000 2,594,280 1.4397 0.692 0.692 0.702 0.682 0.716 3,697,948 0.7015 2.90%
2003-05-23 1 1.380 1.370 1.380 1.360 1.410 5,710,000 7,977,660 1.3971 0.672 0.668 0.672 0.663 0.687 11,717,694 0.6808 -1.43%
2003-05-22 0 1.400 1.390 1.400 1.350 1.400 1,442,000 1,986,840 1.3778 0.682 0.677 0.682 0.658 0.682 2,959,180 0.6714 0.00%
2003-05-21 0 1.400 1.370 1.400 1.290 1.420 2,448,000 3,298,880 1.3476 0.682 0.668 0.682 0.629 0.692 5,023,628 0.6567 9.38%
2003-05-20 0 1.280 1.280 1.290 1.170 1.280 2,634,000 3,240,220 1.2302 0.624 0.624 0.629 0.570 0.624 5,405,325 0.5994 7.56%
2003-05-19 0 1.190 1.180 1.190 1.180 1.210 884,000 1,050,160 1.1880 0.580 0.575 0.580 0.575 0.590 1,814,088 0.5789 -1.65%
2003-05-16 0 1.210 1.190 1.210 1.180 1.250 638,000 772,680 1.2111 0.590 0.580 0.590 0.575 0.609 1,309,263 0.5902 1.68%
2003-05-15 0 1.270 1.260 1.280 1.250 1.290 1,354,000 1,725,960 1.2747 0.580 0.575 0.584 0.571 0.589 2,965,388 0.5820 1.60%
2003-05-14 0 1.250 1.250 1.260 1.220 1.250 1,540,000 1,897,800 1.2323 0.571 0.571 0.575 0.557 0.571 3,372,745 0.5627 2.46%
2003-05-13 0 1.220 1.220 1.230 1.180 1.230 1,376,000 1,658,060 1.2050 0.557 0.557 0.562 0.539 0.562 3,013,570 0.5502 2.52%
2003-05-12 0 1.190 1.180 1.200 1.170 1.190 938,000 1,103,620 1.1766 0.543 0.539 0.548 0.534 0.543 2,054,308 0.5372 2.59%
2003-05-09 0 1.160 1.150 1.160 1.130 1.160 618,000 713,860 1.1551 0.530 0.525 0.530 0.516 0.530 1,353,478 0.5274 2.65%
2003-05-07 0 1.130 1.130 1.140 1.130 1.150 398,000 453,140 1.1385 0.516 0.516 0.521 0.516 0.525 871,658 0.5199 0.00%
2003-05-06 0 1.130 1.120 1.140 1.120 1.150 786,000 891,360 1.1340 0.516 0.511 0.521 0.511 0.525 1,721,414 0.5178 -2.59%
2003-05-05 0 1.160 1.160 1.180 1.160 1.200 610,000 717,260 1.1758 0.530 0.530 0.539 0.530 0.548 1,335,958 0.5369 -0.85%
2003-05-02 0 1.170 1.160 1.170 1.120 1.180 958,000 1,104,240 1.1527 0.534 0.530 0.534 0.511 0.539 2,098,110 0.5263 1.74%
2003-04-30 0 1.150 1.130 1.160 1.080 1.160 956,000 1,068,740 1.1179 0.525 0.516 0.530 0.493 0.530 2,093,730 0.5104 6.48%
2003-04-29 0 1.080 1.070 1.090 1.080 1.100 1,478,000 1,612,460 1.0910 0.493 0.489 0.498 0.493 0.502 3,236,959 0.4981 0.93%
2003-04-28 0 1.070 1.060 1.070 1.000 1.090 1,758,000 1,858,380 1.0571 0.489 0.484 0.489 0.457 0.498 3,850,186 0.4827 4.90%
2003-04-25 0 1.020 0.990 1.030 1.000 1.020 240,000 241,600 1.0067 0.466 0.452 0.470 0.457 0.466 525,623 0.4596 2.00%
2003-04-24 0 1.000 0.980 1.000 0.970 1.010 432,000 427,380 0.9893 0.457 0.447 0.457 0.443 0.461 946,121 0.4517 2.04%
2003-04-23 0 0.980 0.980 0.990 0.970 1.030 650,000 656,840 1.0105 0.447 0.447 0.452 0.443 0.470 1,423,561 0.4614 -4.85%
2003-04-22 0 1.030 1.020 1.030 1.010 1.040 340,000 349,900 1.0291 0.470 0.466 0.470 0.461 0.475 744,632 0.4699 -0.96%
2003-04-17 0 1.040 1.030 1.040 1.020 1.060 918,000 948,600 1.0333 0.475 0.470 0.475 0.466 0.484 2,010,507 0.4718 -1.89%
2003-04-16 0 1.060 1.060 1.070 1.050 1.070 1,668,000 1,771,520 1.0621 0.484 0.484 0.489 0.479 0.489 3,653,077 0.4849 1.92%
2003-04-15 0 1.040 1.030 1.050 1.010 1.040 618,000 635,240 1.0279 0.475 0.470 0.479 0.461 0.475 1,353,478 0.4693 1.96%
2003-04-14 0 1.020 1.010 1.020 1.000 1.020 280,000 283,800 1.0136 0.466 0.461 0.466 0.457 0.466 613,226 0.4628 0.99%
2003-04-11 0 1.010 0.990 1.010 0.960 1.010 82,000 80,120 0.9771 0.461 0.452 0.461 0.438 0.461 179,588 0.4461 2.02%
2003-04-10 0 0.990 0.980 1.000 0.950 0.990 280,000 270,740 0.9669 0.452 0.447 0.457 0.434 0.452 613,226 0.4415 4.21%
2003-04-09 0 0.950 0.950 0.960 0.920 0.960 378,000 355,100 0.9394 0.434 0.434 0.438 0.420 0.438 827,856 0.4289 2.15%
2003-04-08 0 0.930 0.930 1.000 0.930 1.020 350,000 338,100 0.9660 0.425 0.425 0.457 0.425 0.466 766,533 0.4411 -4.12%
2003-04-07 0 0.970 0.930 1.010 - - 10,000 9,800 0.9800 0.443 0.425 0.461 - - 21,901 0.4475 0.00%
2003-04-04 0 0.970 0.930 1.010 - - 0 0 - 0.443 0.425 0.461 - - 0 - 0.00%
2003-04-03 0 0.970 0.950 0.970 0.950 0.980 106,000 102,980 0.9715 0.443 0.434 0.443 0.434 0.447 232,150 0.4436 -1.02%
2003-04-02 0 0.980 1.000 1.030 0.980 0.990 62,000 61,080 0.9852 0.447 0.457 0.470 0.447 0.452 135,786 0.4498 0.00%
2003-04-01 0 0.980 0.980 0.990 0.980 1.020 840,000 826,640 0.9841 0.447 0.447 0.452 0.447 0.466 1,839,679 0.4493 -4.85%
2003-03-31 0 1.030 1.020 1.050 1.030 1.070 502,000 527,220 1.0502 0.470 0.466 0.479 0.470 0.489 1,099,427 0.4795 -5.50%
2003-03-28 0 1.090 1.090 1.100 1.090 1.120 3,200,000 3,521,000 1.1003 0.498 0.498 0.502 0.498 0.511 7,008,302 0.5024 -0.91%
2003-03-27 0 1.100 1.100 1.120 1.050 1.150 4,744,000 5,262,700 1.1093 0.502 0.502 0.511 0.479 0.525 10,389,807 0.5065 13.40%
2003-03-26 1 0.970 - - - - 0 0 - 0.443 - - - - 0 - 0.00%
2003-03-25 0 0.970 0.950 0.980 0.970 0.990 380,000 372,800 0.9811 0.443 0.434 0.447 0.443 0.452 832,236 0.4479 0.00%
2003-03-24 0 0.970 0.960 0.980 0.920 0.980 584,000 559,160 0.9575 0.443 0.438 0.447 0.420 0.447 1,279,015 0.4372 7.78%
2003-03-21 0 0.900 0.890 0.940 - - 0 0 - 0.411 0.406 0.429 - - 0 - 0.00%
2003-03-20 0 0.900 0.850 0.950 - - 0 0 - 0.411 0.388 0.434 - - 0 - 0.00%
2003-03-19 0 0.900 0.900 0.950 - - 0 0 - 0.411 0.411 0.434 - - 0 - 0.00%
2003-03-18 0 0.900 0.900 0.920 0.900 0.900 10,000 9,000 0.9000 0.411 0.411 0.420 0.411 0.411 21,901 0.4109 1.12%
2003-03-17 0 0.890 0.860 0.900 0.890 0.890 50,000 44,500 0.8900 0.406 0.393 0.411 0.406 0.406 109,505 0.4064 -1.11%
2003-03-14 0 0.900 0.890 0.920 0.900 0.900 100,000 90,000 0.9000 0.411 0.406 0.420 0.411 0.411 219,009 0.4109 2.27%
2003-03-13 0 0.880 0.880 0.900 0.880 0.880 100,000 88,000 0.8800 0.402 0.402 0.411 0.402 0.402 219,009 0.4018 0.00%
2003-03-12 0 0.880 0.880 0.900 - - 0 0 - 0.402 0.402 0.411 - - 0 - 0.00%
2003-03-11 0 0.880 0.880 0.900 0.860 0.880 112,000 97,760 0.8729 0.402 0.402 0.411 0.393 0.402 245,291 0.3985 -1.12%
2003-03-10 0 0.890 - 0.900 0.890 0.900 200,000 179,000 0.8950 0.406 - 0.411 0.406 0.411 438,019 0.4087 -1.11%
2003-03-07 0 0.900 0.890 0.900 0.900 0.900 150,000 135,000 0.9000 0.411 0.406 0.411 0.411 0.411 328,514 0.4109 0.00%
2003-03-06 0 0.900 0.900 0.910 0.900 0.920 586,000 529,960 0.9044 0.411 0.411 0.416 0.411 0.420 1,283,395 0.4129 -3.23%
2003-03-05 0 0.930 0.920 0.940 0.900 0.930 358,000 328,260 0.9169 0.425 0.420 0.429 0.411 0.425 784,054 0.4187 0.00%
2003-03-04 0 0.930 0.930 0.940 0.920 0.930 108,000 99,860 0.9246 0.425 0.425 0.429 0.420 0.425 236,530 0.4222 0.00%
2003-03-03 0 0.930 0.920 0.940 0.930 0.940 80,000 74,700 0.9338 0.425 0.420 0.429 0.425 0.429 175,208 0.4264 1.09%
2003-02-28 0 0.920 0.920 0.940 0.880 0.940 580,000 521,820 0.8997 0.420 0.420 0.429 0.402 0.429 1,270,255 0.4108 4.55%
2003-02-27 0 0.880 0.880 0.890 0.880 0.880 100,000 88,000 0.8800 0.402 0.402 0.406 0.402 0.402 219,009 0.4018 2.33%
2003-02-26 0 0.860 0.860 0.880 0.860 0.860 100,000 86,000 0.8600 0.393 0.393 0.402 0.393 0.393 219,009 0.3927 0.00%
2003-02-25 0 0.860 0.860 0.890 0.860 0.860 90,000 77,400 0.8600 0.393 0.393 0.406 0.393 0.393 197,108 0.3927 2.38%
2003-02-24 0 0.840 0.840 0.860 0.840 0.850 346,000 291,640 0.8429 0.384 0.384 0.393 0.384 0.388 757,773 0.3849 0.00%
2003-02-21 0 0.840 0.840 0.860 - - 100,000 84,000 0.8400 0.384 0.384 0.393 - - 219,009 0.3835 0.00%
2003-02-20 0 0.840 0.800 0.860 - - 0 0 - 0.384 0.365 0.393 - - 0 - 0.00%
2003-02-19 0 0.840 0.840 0.860 0.840 0.840 50,000 42,000 0.8400 0.384 0.384 0.393 0.384 0.384 109,505 0.3835 0.00%
2003-02-18 0 0.840 0.840 0.870 0.840 0.840 62,000 52,080 0.8400 0.384 0.384 0.397 0.384 0.384 135,786 0.3835 0.00%
2003-02-17 0 0.840 0.840 0.880 - - 0 0 - 0.384 0.384 0.402 - - 0 - 0.00%
2003-02-14 0 0.840 0.860 0.880 0.840 0.840 100,000 84,000 0.8400 0.384 0.393 0.402 0.384 0.384 219,009 0.3835 0.00%
2003-02-13 0 0.840 0.850 0.860 0.840 0.840 354,000 297,360 0.8400 0.384 0.388 0.393 0.384 0.384 775,293 0.3835 0.00%
2003-02-12 0 0.840 0.840 0.880 0.840 0.840 20,000 16,800 0.8400 0.384 0.384 0.402 0.384 0.384 43,802 0.3835 -1.18%
2003-02-11 0 0.850 0.850 0.890 0.850 0.860 460,000 391,300 0.8507 0.388 0.388 0.406 0.388 0.393 1,007,443 0.3884 0.00%
2003-02-10 0 0.850 0.850 0.890 0.850 0.850 10,000 8,500 0.8500 0.388 0.388 0.406 0.388 0.388 21,901 0.3881 0.00%
2003-02-07 0 0.850 0.850 0.890 0.840 0.860 570,000 483,600 0.8484 0.388 0.388 0.406 0.384 0.393 1,248,354 0.3874 -1.16%
2003-02-06 0 0.860 0.860 0.890 0.860 0.860 20,000 17,200 0.8600 0.393 0.393 0.406 0.393 0.393 43,802 0.3927 0.00%
2003-02-05 0 0.860 0.860 0.900 0.860 0.880 480,000 416,800 0.8683 0.393 0.393 0.411 0.393 0.402 1,051,245 0.3965 -4.44%
2003-02-04 0 0.900 0.890 0.900 0.890 0.900 124,000 111,360 0.8981 0.411 0.406 0.411 0.406 0.411 271,572 0.4101 2.27%
2003-01-30 0 0.880 0.860 0.950 0.860 0.880 80,000 69,800 0.8725 0.402 0.393 0.434 0.393 0.402 175,208 0.3984 1.15%
2003-01-29 0 0.870 0.860 0.880 0.860 0.870 220,000 191,200 0.8691 0.397 0.393 0.402 0.393 0.397 481,821 0.3968 1.16%
2003-01-28 0 0.860 0.860 0.880 0.860 0.870 440,000 380,600 0.8650 0.393 0.393 0.402 0.393 0.397 963,641 0.3950 0.00%
2003-01-27 0 0.860 0.850 0.860 - - 0 0 - 0.393 0.388 0.393 - - 0 - 0.00%
2003-01-24 0 0.860 0.850 0.880 0.850 0.860 400,000 342,000 0.8550 0.393 0.388 0.402 0.388 0.393 876,038 0.3904 1.18%
2003-01-23 0 0.850 0.850 0.870 0.850 0.850 50,000 42,500 0.8500 0.388 0.388 0.397 0.388 0.388 109,505 0.3881 0.00%
2003-01-22 0 0.850 0.850 0.880 0.850 0.850 100,000 85,000 0.8500 0.388 0.388 0.402 0.388 0.388 219,009 0.3881 0.00%
2003-01-21 0 0.850 0.850 0.880 0.850 0.850 70,000 59,500 0.8500 0.388 0.388 0.402 0.388 0.388 153,307 0.3881 -1.16%
2003-01-20 0 0.860 - 0.870 - - 0 0 - 0.393 - 0.397 - - 0 - 0.00%
2003-01-17 0 0.860 0.830 0.870 - - 0 0 - 0.393 0.379 0.397 - - 0 - 0.00%
2003-01-16 0 0.860 0.840 0.880 0.800 0.870 3,726,000 3,131,060 0.8403 0.393 0.384 0.402 0.365 0.397 8,160,291 0.3837 -1.15%
2003-01-15 0 0.870 0.870 0.880 0.860 0.900 744,000 644,880 0.8668 0.397 0.397 0.402 0.393 0.411 1,629,430 0.3958 1.16%
2003-01-14 0 0.860 0.860 0.870 0.860 0.860 490,000 421,400 0.8600 0.393 0.393 0.397 0.393 0.393 1,073,146 0.3927 0.00%
2003-01-13 0 0.860 0.860 0.870 0.860 0.870 594,000 511,040 0.8603 0.393 0.393 0.397 0.393 0.397 1,300,916 0.3928 0.00%
2003-01-10 0 0.860 0.840 0.870 0.860 0.860 1,340,000 1,152,400 0.8600 0.393 0.384 0.397 0.393 0.393 2,934,726 0.3927 0.00%
2003-01-09 0 0.860 0.840 0.880 0.840 0.860 78,000 66,520 0.8528 0.393 0.384 0.402 0.384 0.393 170,827 0.3894 0.00%
2003-01-08 0 0.860 0.860 0.880 0.840 0.860 564,000 475,460 0.8430 0.393 0.393 0.402 0.384 0.393 1,235,213 0.3849 2.38%
2003-01-07 0 0.840 0.840 0.880 - - 0 0 - 0.384 0.384 0.402 - - 0 - 0.00%
2003-01-06 0 0.840 0.840 0.880 0.830 0.840 204,000 171,060 0.8385 0.384 0.384 0.402 0.379 0.384 446,779 0.3829 1.20%
2003-01-03 0 0.830 0.830 0.850 0.810 0.830 70,000 57,700 0.8243 0.379 0.379 0.388 0.370 0.379 153,307 0.3764 0.00%
2003-01-02 0 0.830 0.830 0.840 0.790 0.820 110,000 89,900 0.8173 0.379 0.379 0.384 0.361 0.374 240,910 0.3732 0.00%
2002-12-31 0 0.830 0.830 0.850 0.790 0.840 354,000 290,620 0.8210 0.379 0.379 0.388 0.361 0.384 775,293 0.3749 9.21%
2002-12-30 0 0.760 0.760 0.800 0.750 0.800 144,000 108,800 0.7556 0.347 0.347 0.365 0.342 0.365 315,374 0.3450 1.33%
2002-12-27 0 0.750 0.750 0.800 0.750 0.750 100,000 75,000 0.7500 0.342 0.342 0.365 0.342 0.342 219,009 0.3425 0.00%
2002-12-24 0 0.750 0.750 0.800 0.750 0.760 56,000 42,500 0.7589 0.342 0.342 0.365 0.342 0.347 122,645 0.3465 -2.60%
2002-12-23 0 0.770 0.760 0.800 0.750 0.770 140,000 106,100 0.7579 0.352 0.347 0.365 0.342 0.352 306,613 0.3460 2.67%
2002-12-20 0 0.750 0.750 0.770 0.750 0.750 90,000 67,500 0.7500 0.342 0.342 0.352 0.342 0.342 197,108 0.3425 0.00%
2002-12-19 0 0.750 0.750 0.780 0.750 0.750 60,000 45,000 0.7500 0.342 0.342 0.356 0.342 0.342 131,406 0.3425 -1.32%
2002-12-18 0 0.760 0.760 0.780 0.760 0.760 18,000 13,680 0.7600 0.347 0.347 0.356 0.347 0.347 39,422 0.3470 0.00%
2002-12-17 0 0.760 0.760 0.780 0.750 0.750 170,000 127,500 0.7500 0.347 0.347 0.356 0.342 0.342 372,316 0.3425 -2.56%
2002-12-16 0 0.780 0.750 0.780 - - 0 0 - 0.356 0.342 0.356 - - 0 - 0.00%
2002-12-13 0 0.780 0.750 0.800 0.720 0.780 386,000 288,860 0.7483 0.356 0.342 0.365 0.329 0.356 845,376 0.3417 4.00%
2002-12-12 0 0.750 0.750 0.760 0.750 0.750 2,000 1,500 0.7500 0.342 0.342 0.347 0.342 0.342 4,380 0.3425 0.00%
2002-12-11 0 0.750 0.750 0.760 0.740 0.750 240,000 179,400 0.7475 0.342 0.342 0.347 0.338 0.342 525,623 0.3413 0.00%
2002-12-10 0 0.750 0.740 0.770 0.710 0.750 478,000 348,180 0.7284 0.342 0.338 0.352 0.324 0.342 1,046,865 0.3326 5.63%
2002-12-09 0 0.710 0.710 0.740 0.700 0.710 1,870,000 1,326,180 0.7092 0.324 0.324 0.338 0.320 0.324 4,095,476 0.3238 0.00%
2002-12-06 0 0.710 0.690 0.710 0.690 0.720 970,000 679,740 0.7008 0.324 0.315 0.324 0.315 0.329 2,124,391 0.3200 -1.39%
2002-12-05 0 0.720 0.690 0.740 - - 0 0 - 0.329 0.315 0.338 - - 0 - 0.00%
2002-12-04 0 0.720 0.710 0.730 0.700 0.720 240,000 169,800 0.7075 0.329 0.324 0.333 0.320 0.329 525,623 0.3230 2.86%
2002-12-03 0 0.700 0.700 0.720 0.690 0.700 230,000 160,000 0.6957 0.320 0.320 0.329 0.315 0.320 503,722 0.3176 2.94%
2002-12-02 0 0.680 0.670 0.690 0.680 0.680 50,000 34,000 0.6800 0.310 0.306 0.315 0.310 0.310 109,505 0.3105 0.00%
2002-11-29 0 0.680 0.680 0.700 0.670 0.680 180,000 121,400 0.6744 0.310 0.310 0.320 0.306 0.310 394,217 0.3080 0.00%
2002-11-28 0 0.680 0.670 0.690 0.670 0.690 180,000 122,100 0.6783 0.310 0.306 0.315 0.306 0.315 394,217 0.3097 1.49%
2002-11-27 0 0.670 0.600 0.690 0.660 0.680 496,000 333,260 0.6719 0.306 0.274 0.315 0.301 0.310 1,086,287 0.3068 1.52%
2002-11-26 0 0.660 0.660 0.680 0.640 0.640 30,000 19,200 0.6400 0.301 0.301 0.310 0.292 0.292 65,703 0.2922 -1.49%
2002-11-25 0 0.670 0.670 0.690 - - 0 0 - 0.306 0.306 0.315 - - 0 - 0.00%
2002-11-22 0 0.670 0.670 0.690 0.660 0.670 90,000 59,500 0.6611 0.306 0.306 0.315 0.301 0.306 197,108 0.3019 0.00%
2002-11-21 0 0.670 0.670 0.680 0.660 0.660 90,000 59,400 0.6600 0.306 0.306 0.310 0.301 0.301 197,108 0.3014 0.00%
2002-11-20 0 0.670 0.670 0.680 0.650 0.670 338,000 221,300 0.6547 0.306 0.306 0.310 0.297 0.306 740,252 0.2990 3.08%
2002-11-19 0 0.650 0.650 0.680 - - 0 0 - 0.297 0.297 0.310 - - 0 - 0.00%
2002-11-18 0 0.650 0.650 0.670 0.650 0.650 110,000 71,500 0.6500 0.297 0.297 0.306 0.297 0.297 240,910 0.2968 0.00%
2002-11-15 0 0.650 0.640 0.670 0.650 0.650 100,000 65,000 0.6500 0.297 0.292 0.306 0.297 0.297 219,009 0.2968 0.00%
2002-11-14 0 0.650 0.570 0.650 0.650 0.650 100,000 65,000 0.6500 0.297 0.260 0.297 0.297 0.297 219,009 0.2968 0.00%
2002-11-13 0 0.650 0.650 0.670 0.650 0.650 158,000 102,700 0.6500 0.297 0.297 0.306 0.297 0.297 346,035 0.2968 0.00%
2002-11-12 0 0.650 0.650 0.680 - - 30,000 19,500 0.6500 0.297 0.297 0.310 - - 65,703 0.2968 0.00%
2002-11-11 0 0.650 0.650 0.670 0.650 0.680 144,000 96,600 0.6708 0.297 0.297 0.306 0.297 0.310 315,374 0.3063 4.84%
2002-11-08 0 0.620 0.670 0.680 - - 0 0 - 0.283 0.306 0.310 - - 0 - 0.00%
2002-11-07 0 0.620 0.620 0.680 0.620 0.620 72,000 44,640 0.6200 0.283 0.283 0.310 0.283 0.283 157,687 0.2831 -1.59%
2002-11-06 0 0.630 0.650 0.660 0.630 0.630 100,000 63,000 0.6300 0.288 0.297 0.301 0.288 0.288 219,009 0.2877 -4.55%
2002-11-05 0 0.660 0.600 0.660 - - 0 0 - 0.301 0.274 0.301 - - 0 - 0.00%
2002-11-04 0 0.660 0.600 0.670 0.640 0.660 12,000 7,720 0.6433 0.301 0.274 0.306 0.292 0.301 26,281 0.2937 0.00%
2002-11-01 0 0.660 0.660 0.670 0.600 0.600 50,000 30,300 0.6060 0.301 0.301 0.306 0.274 0.274 109,505 0.2767 -2.94%
2002-10-31 0 0.680 0.600 0.720 - - 0 0 - 0.310 0.274 0.329 - - 0 - 0.00%
2002-10-30 0 0.680 0.600 0.720 - - 0 0 - 0.310 0.274 0.329 - - 0 - 0.00%
2002-10-29 0 0.680 0.600 0.720 - - 0 0 - 0.310 0.274 0.329 - - 0 - 0.00%
2002-10-28 0 0.680 0.600 0.700 - - 0 0 - 0.310 0.274 0.320 - - 0 - 0.00%
2002-10-25 0 0.680 - 0.680 - - 0 0 - 0.310 - 0.310 - - 0 - -1.45%
2002-10-24 0 0.690 - 0.700 - - 0 0 - 0.315 - 0.320 - - 0 - 0.00%
2002-10-23 0 0.690 - 0.690 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2002-10-22 0 0.690 0.690 0.700 - - 0 0 - 0.315 0.315 0.320 - - 0 - 7.81%
2002-10-21 0 0.640 0.640 0.650 0.590 0.610 250,000 151,000 0.6040 0.292 0.292 0.297 0.269 0.279 547,524 0.2758 -1.54%
2002-10-18 0 0.650 0.650 0.660 0.630 0.630 50,000 31,500 0.6300 0.297 0.297 0.301 0.288 0.288 109,505 0.2877 -4.41%
2002-10-17 0 0.680 0.600 0.680 - - 0 0 - 0.310 0.274 0.310 - - 0 - 0.00%
2002-10-16 0 0.680 0.630 0.690 0.630 0.680 112,000 71,460 0.6380 0.310 0.288 0.315 0.288 0.310 245,291 0.2913 4.62%
2002-10-15 0 0.650 0.670 0.680 0.650 0.650 40,000 26,000 0.6500 0.297 0.306 0.310 0.297 0.297 87,604 0.2968 0.00%
2002-10-11 0 0.650 0.650 0.660 - - 0 0 - 0.297 0.297 0.301 - - 0 - 1.56%
2002-10-10 0 0.640 0.640 0.650 0.610 0.610 20,000 12,200 0.6100 0.292 0.292 0.297 0.279 0.279 43,802 0.2785 -3.03%
2002-10-09 0 0.660 0.630 0.660 0.630 0.660 328,000 207,180 0.6316 0.301 0.288 0.301 0.288 0.301 718,351 0.2884 0.00%
2002-10-08 0 0.660 0.600 0.660 - - 0 0 - 0.301 0.274 0.301 - - 0 - 0.00%
2002-10-07 0 0.660 0.600 0.670 - - 0 0 - 0.301 0.274 0.306 - - 0 - 0.00%
2002-10-04 0 0.660 0.660 0.670 0.630 0.630 150,000 94,500 0.6300 0.301 0.301 0.306 0.288 0.288 328,514 0.2877 6.45%
2002-10-03 0 0.620 0.620 0.670 0.620 0.670 226,000 142,480 0.6304 0.283 0.283 0.306 0.283 0.306 494,961 0.2879 -1.59%
2002-10-02 0 0.630 0.630 0.670 0.630 0.650 322,000 204,560 0.6353 0.288 0.288 0.306 0.288 0.297 705,210 0.2901 -8.70%
2002-09-30 0 0.690 - 0.690 - - 0 0 - 0.315 - 0.315 - - 0 - -1.43%
2002-09-27 0 0.700 - 0.700 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2002-09-26 0 0.700 0.700 0.710 0.670 0.720 218,000 147,760 0.6778 0.320 0.320 0.324 0.306 0.329 477,441 0.3095 0.72%
2002-09-25 0 0.720 0.720 0.730 0.700 0.720 92,000 66,000 0.7174 0.317 0.317 0.322 0.309 0.317 208,736 0.3162 -1.37%
2002-09-24 0 0.730 0.680 0.730 0.700 0.730 200,000 141,900 0.7095 0.322 0.300 0.322 0.309 0.322 453,775 0.3127 0.00%
2002-09-23 0 0.730 0.720 0.740 0.730 0.730 30,000 21,900 0.7300 0.322 0.317 0.326 0.322 0.322 68,066 0.3217 2.82%
2002-09-20 0 0.710 0.700 0.730 0.710 0.710 110,000 78,100 0.7100 0.313 0.309 0.322 0.313 0.313 249,576 0.3129 -2.74%
2002-09-19 0 0.730 0.710 0.730 0.720 0.760 228,000 167,440 0.7344 0.322 0.313 0.322 0.317 0.335 517,303 0.3237 0.00%
2002-09-18 0 0.730 0.730 0.760 - - 0 0 - 0.322 0.322 0.335 - - 0 - 1.39%
2002-09-17 0 0.720 0.710 0.720 0.700 0.740 60,000 42,600 0.7100 0.317 0.313 0.317 0.309 0.326 136,132 0.3129 1.41%
2002-09-16 0 0.710 0.700 0.720 0.700 0.720 238,000 169,400 0.7118 0.313 0.309 0.317 0.309 0.317 539,992 0.3137 2.90%
2002-09-13 0 0.690 0.690 0.710 0.690 0.700 474,000 328,560 0.6932 0.304 0.304 0.313 0.304 0.309 1,075,447 0.3055 -9.21%
2002-09-12 0 0.760 0.700 0.760 - - 0 0 - 0.335 0.309 0.335 - - 0 - 0.00%
2002-09-11 0 0.760 0.740 0.760 0.690 0.760 26,000 18,480 0.7108 0.335 0.326 0.335 0.304 0.335 58,991 0.3133 4.11%
2002-09-10 0 0.730 0.690 0.730 - - 0 0 - 0.322 0.304 0.322 - - 0 - 0.00%
2002-09-09 0 0.730 0.730 0.740 0.690 0.700 200,000 138,500 0.6925 0.322 0.322 0.326 0.304 0.309 453,775 0.3052 7.35%
2002-09-06 0 0.680 0.680 0.700 0.680 0.700 452,000 307,400 0.6801 0.300 0.300 0.309 0.300 0.309 1,025,531 0.2997 -6.85%
2002-09-05 0 0.730 0.690 0.730 0.690 0.730 388,000 270,680 0.6976 0.322 0.304 0.322 0.304 0.322 880,323 0.3075 1.39%
2002-09-04 0 0.720 0.680 0.720 0.680 0.720 444,000 303,560 0.6837 0.317 0.300 0.317 0.300 0.317 1,007,380 0.3013 -1.37%
2002-09-03 0 0.730 0.690 0.730 0.680 0.730 492,000 343,000 0.6972 0.322 0.304 0.322 0.300 0.322 1,116,286 0.3073 1.39%
2002-09-02 0 0.720 0.690 0.720 0.680 0.720 182,000 124,840 0.6859 0.317 0.304 0.317 0.300 0.317 412,935 0.3023 0.00%
2002-08-30 0 0.720 0.720 0.730 - - 0 0 - 0.317 0.317 0.322 - - 0 - 1.41%
2002-08-29 0 0.710 0.690 0.710 0.680 0.730 316,000 218,880 0.6927 0.313 0.304 0.313 0.300 0.322 716,964 0.3053 -1.39%
2002-08-28 0 0.720 0.710 0.720 0.700 0.720 152,000 106,940 0.7036 0.317 0.313 0.317 0.309 0.317 344,869 0.3101 -1.37%
2002-08-27 0 0.730 0.700 0.730 0.700 0.740 210,000 151,300 0.7205 0.322 0.309 0.322 0.309 0.326 476,464 0.3175 4.29%
2002-08-26 0 0.700 0.700 0.710 0.700 0.700 34,000 23,800 0.7000 0.309 0.309 0.313 0.309 0.309 77,142 0.3085 -1.41%
2002-08-23 0 0.710 0.700 0.710 0.710 0.740 336,000 238,840 0.7108 0.313 0.309 0.313 0.313 0.326 762,342 0.3133 -5.33%
2002-08-22 0 0.750 0.710 0.750 0.710 0.800 1,084,000 793,220 0.7318 0.331 0.313 0.331 0.313 0.353 2,459,460 0.3225 -3.85%
2002-08-21 0 0.780 0.720 0.780 0.710 0.800 264,000 201,360 0.7627 0.344 0.317 0.344 0.313 0.353 598,983 0.3362 4.00%
2002-08-20 0 0.750 0.710 0.750 0.680 0.750 212,000 150,940 0.7120 0.331 0.313 0.331 0.300 0.331 481,001 0.3138 1.35%
2002-08-19 0 0.740 0.680 0.740 0.690 0.740 150,000 106,100 0.7073 0.326 0.300 0.326 0.304 0.326 340,331 0.3118 1.37%
2002-08-16 0 0.730 0.710 0.740 0.710 0.740 80,000 58,300 0.7288 0.322 0.313 0.326 0.313 0.326 181,510 0.3212 0.00%
2002-08-15 0 0.730 0.690 0.730 0.780 0.780 20,000 15,600 0.7800 0.322 0.304 0.322 0.344 0.344 45,377 0.3438 1.39%
2002-08-14 0 0.720 0.690 0.720 0.680 0.730 576,000 402,760 0.6992 0.317 0.304 0.317 0.300 0.322 1,306,872 0.3082 0.00%
2002-08-13 0 0.720 0.690 0.720 0.700 0.720 330,000 233,320 0.7070 0.317 0.304 0.317 0.309 0.317 748,729 0.3116 2.86%
2002-08-12 0 0.700 0.680 0.700 0.680 0.700 224,000 155,420 0.6938 0.309 0.300 0.309 0.300 0.309 508,228 0.3058 6.06%
2002-08-09 0 0.660 0.660 0.670 0.650 0.700 994,000 665,760 0.6698 0.291 0.291 0.295 0.286 0.309 2,255,261 0.2952 1.54%
2002-08-08 0 0.650 0.620 0.650 0.610 0.650 210,000 128,500 0.6119 0.286 0.273 0.286 0.269 0.286 476,464 0.2697 4.84%
2002-08-07 0 0.620 0.620 0.670 0.600 0.680 602,000 383,540 0.6371 0.273 0.273 0.295 0.264 0.300 1,365,863 0.2808 -7.46%
2002-08-06 0 0.670 0.610 0.670 0.570 0.680 676,000 401,380 0.5938 0.295 0.269 0.295 0.251 0.300 1,533,759 0.2617 -1.47%
2002-08-05 0 0.680 0.620 0.680 - - 0 0 - 0.300 0.273 0.300 - - 0 - 0.00%
2002-08-02 0 0.680 0.620 0.680 0.620 0.680 258,000 167,320 0.6485 0.300 0.273 0.300 0.273 0.300 585,370 0.2858 -2.86%
2002-08-01 0 0.700 0.610 0.700 0.600 0.760 578,000 385,040 0.6662 0.309 0.269 0.309 0.264 0.335 1,311,410 0.2936 -7.89%
2002-07-31 0 0.760 0.680 0.760 0.700 0.770 152,000 106,640 0.7016 0.335 0.300 0.335 0.309 0.339 344,869 0.3092 -1.30%
2002-07-30 0 0.770 0.750 0.770 0.720 0.790 162,000 125,080 0.7721 0.339 0.331 0.339 0.317 0.348 367,558 0.3403 -2.53%
2002-07-29 0 0.790 0.700 0.790 0.700 0.790 200,000 148,400 0.7420 0.348 0.309 0.348 0.309 0.348 453,775 0.3270 -2.47%
2002-07-26 0 0.810 - 0.810 - - 0 0 - 0.357 - 0.357 - - 0 - -1.22%
2002-07-25 0 0.820 0.750 0.820 0.750 0.830 144,000 110,280 0.7658 0.361 0.331 0.361 0.331 0.366 326,718 0.3375 1.23%
2002-07-24 0 0.810 0.730 0.810 0.770 0.830 192,000 148,960 0.7758 0.357 0.322 0.357 0.339 0.366 435,624 0.3419 -2.41%
2002-07-23 0 0.830 0.770 0.830 0.800 0.840 60,000 48,820 0.8137 0.366 0.339 0.366 0.353 0.370 136,132 0.3586 0.00%
2002-07-22 0 0.830 0.790 0.830 0.780 0.840 124,000 97,160 0.7835 0.366 0.348 0.366 0.344 0.370 281,340 0.3453 -6.74%
2002-07-19 0 0.890 0.880 0.890 0.780 0.890 228,000 182,900 0.8022 0.392 0.388 0.392 0.344 0.392 517,303 0.3536 5.95%
2002-07-18 0 0.840 0.800 0.840 0.800 0.840 50,000 40,480 0.8096 0.370 0.353 0.370 0.353 0.370 113,444 0.3568 0.00%
2002-07-17 0 0.840 0.790 0.840 0.790 0.840 552,000 440,980 0.7989 0.370 0.348 0.370 0.348 0.370 1,252,419 0.3521 0.00%
2002-07-16 0 0.840 0.800 0.840 0.790 0.850 652,000 538,280 0.8256 0.370 0.353 0.370 0.348 0.375 1,479,306 0.3639 -5.62%
2002-07-15 0 0.890 0.850 0.890 - - 0 0 - 0.392 0.375 0.392 - - 0 - -3.26%
2002-07-12 0 0.920 0.880 0.920 0.840 0.960 1,062,000 927,300 0.8732 0.405 0.388 0.405 0.370 0.423 2,409,545 0.3848 9.52%
2002-07-11 0 0.840 0.780 0.840 0.840 0.840 50,000 42,000 0.8400 0.370 0.344 0.370 0.370 0.370 113,444 0.3702 -2.33%
2002-07-10 0 0.860 0.810 0.860 0.810 0.860 300,000 249,000 0.8300 0.379 0.357 0.379 0.357 0.379 680,662 0.3658 1.18%
2002-07-09 0 0.850 0.800 0.850 0.850 0.870 206,000 176,740 0.8580 0.375 0.353 0.375 0.375 0.383 467,388 0.3781 -1.16%
2002-07-08 0 0.860 0.820 0.860 0.840 0.890 430,000 370,000 0.8605 0.379 0.361 0.379 0.370 0.392 975,616 0.3792 0.00%
2002-07-05 0 0.860 0.810 0.860 0.810 0.860 214,000 176,300 0.8238 0.379 0.357 0.379 0.357 0.379 485,539 0.3631 2.38%
2002-07-04 0 0.840 0.810 0.840 0.780 0.840 1,990,000 1,607,100 0.8076 0.370 0.357 0.370 0.344 0.370 4,515,061 0.3559 7.69%
2002-07-03 0 0.780 0.770 0.780 0.750 0.780 876,000 691,400 0.7893 0.344 0.339 0.344 0.331 0.344 1,987,534 0.3479 4.00%
2002-07-02 0 0.750 0.750 0.760 0.750 0.790 230,000 174,200 0.7574 0.331 0.331 0.335 0.331 0.348 521,841 0.3338 -5.06%
2002-06-28 0 0.790 0.750 0.790 0.790 0.800 790,000 631,000 0.7987 0.348 0.331 0.348 0.348 0.353 1,792,411 0.3520 -3.66%
2002-06-27 0 0.820 0.800 0.820 0.800 0.820 170,000 136,440 0.8026 0.361 0.353 0.361 0.353 0.361 385,709 0.3537 -2.38%
2002-06-26 0 0.840 0.800 0.840 0.780 0.840 378,000 302,760 0.8010 0.370 0.353 0.370 0.344 0.370 857,635 0.3530 -3.45%
2002-06-25 0 0.870 0.840 0.870 0.840 0.870 288,000 244,360 0.8485 0.383 0.370 0.383 0.370 0.383 653,436 0.3740 0.00%
2002-06-24 0 0.870 0.850 0.880 0.840 0.880 342,000 293,020 0.8568 0.383 0.375 0.388 0.370 0.388 775,955 0.3776 1.16%
2002-06-21 0 0.860 0.810 0.860 0.800 0.860 438,000 359,520 0.8208 0.379 0.357 0.379 0.353 0.379 993,767 0.3618 4.88%
2002-06-20 0 0.820 0.820 0.840 0.760 0.840 874,000 700,600 0.8016 0.361 0.361 0.370 0.335 0.370 1,982,996 0.3533 0.00%
2002-06-19 0 0.820 0.820 0.840 0.820 0.880 1,014,000 861,980 0.8501 0.361 0.361 0.370 0.361 0.388 2,300,639 0.3747 -6.82%
2002-06-18 0 0.880 0.870 0.880 0.860 0.970 3,228,000 2,921,040 0.9049 0.388 0.383 0.388 0.379 0.428 7,323,927 0.3988 -7.37%
2002-06-17 0 0.950 0.950 0.960 0.940 0.990 2,302,000 2,205,780 0.9582 0.419 0.419 0.423 0.414 0.436 5,222,949 0.4223 -4.04%
2002-06-14 0 0.990 0.980 0.990 0.970 1.010 1,430,000 1,405,320 0.9827 0.436 0.432 0.436 0.428 0.445 3,244,491 0.4331 -1.98%
2002-06-13 0 1.010 1.010 1.020 1.010 1.030 834,000 848,140 1.0170 0.445 0.445 0.450 0.445 0.454 1,892,241 0.4482 0.00%
2002-06-12 0 1.010 1.000 1.020 1.000 1.020 680,000 688,380 1.0123 0.445 0.441 0.450 0.441 0.450 1,542,835 0.4462 -0.98%
2002-06-11 0 1.020 1.010 1.020 1.020 1.050 976,000 1,004,580 1.0293 0.450 0.445 0.450 0.450 0.463 2,214,422 0.4537 -2.86%
2002-06-10 0 1.050 1.040 1.050 1.030 1.060 2,120,000 2,217,660 1.0461 0.463 0.458 0.463 0.454 0.467 4,810,014 0.4611 1.94%
2002-06-07 0 1.030 1.020 1.030 1.010 1.040 1,270,000 1,298,340 1.0223 0.454 0.450 0.454 0.445 0.458 2,881,471 0.4506 3.00%
2002-06-06 0 1.000 0.990 1.000 0.990 1.030 2,092,000 2,111,060 1.0091 0.441 0.436 0.441 0.436 0.454 4,746,486 0.4448 1.01%
2002-06-05 0 0.990 0.980 0.990 0.970 0.990 1,182,000 1,157,600 0.9794 0.436 0.432 0.436 0.428 0.436 2,681,810 0.4316 1.02%
2002-06-04 0 0.980 0.980 0.990 0.980 0.990 2,340,000 2,312,700 0.9883 0.432 0.432 0.436 0.432 0.436 5,309,167 0.4356 -2.97%
2002-06-03 0 1.010 1.000 1.020 0.990 1.050 4,056,000 4,147,780 1.0226 0.445 0.441 0.450 0.436 0.463 9,202,556 0.4507 -6.48%
2002-05-31 0 1.080 1.080 1.090 1.070 1.080 1,462,000 1,571,240 1.0747 0.476 0.476 0.480 0.472 0.476 3,317,095 0.4737 0.00%
2002-05-30 0 1.080 1.080 1.090 1.040 1.090 2,990,000 3,175,680 1.0621 0.476 0.476 0.480 0.458 0.480 6,783,935 0.4681 -1.82%
2002-05-29 0 1.100 1.090 1.100 1.080 1.120 5,240,000 5,769,200 1.1010 0.485 0.480 0.485 0.476 0.494 11,888,903 0.4853 -2.65%
2002-05-28 0 1.130 1.120 1.130 1.110 1.170 4,888,000 5,517,760 1.1288 0.498 0.494 0.498 0.489 0.516 11,090,259 0.4975 -2.59%
2002-05-27 0 1.160 1.150 1.160 1.130 1.200 12,604,000 14,705,940 1.1668 0.511 0.507 0.511 0.498 0.529 28,596,896 0.5142 3.57%
2002-05-24 0 1.120 1.120 1.130 1.090 1.140 5,790,000 6,455,200 1.1149 0.494 0.494 0.498 0.480 0.502 13,136,784 0.4914 -0.88%
2002-05-23 0 1.130 1.120 1.130 1.100 1.200 29,434,000 33,924,240 1.1526 0.498 0.494 0.498 0.485 0.529 66,782,057 0.5080 -1.74%
2002-05-22 0 1.150 1.140 1.150 1.030 1.150 16,830,000 18,391,740 1.0928 0.507 0.502 0.507 0.454 0.507 38,185,160 0.4816 12.75%
2002-05-21 0 1.020 1.020 1.030 1.020 1.040 3,502,000 3,590,080 1.0252 0.450 0.450 0.454 0.450 0.458 7,945,599 0.4518 0.00%
2002-05-17 0 1.020 1.010 1.020 1.010 1.040 4,604,000 4,698,560 1.0205 0.450 0.445 0.450 0.445 0.458 10,445,899 0.4498 -0.97%
2002-05-16 0 1.030 1.020 1.030 0.990 1.060 10,508,000 10,756,060 1.0236 0.454 0.450 0.454 0.436 0.467 23,841,335 0.4512 4.04%
2002-05-15 0 0.990 0.960 0.990 0.960 1.040 21,776,000 21,829,240 1.0024 0.436 0.423 0.436 0.423 0.458 49,407,014 0.4418

Copyright & disclaimer, Privacy policy

Back to top