Wealthink AI-Innovation Capital Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01140  2003-03-20    
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
2025-11-03 0 0.241 0.236 0.241 0.218 0.275 30,280,000 7,197,964 0.2377 0.241 0.236 0.241 0.218 0.275 30,280,000 0.2377 -7.31%
2025-10-31 0 0.260 0.260 0.270 0.242 0.280 44,904,000 11,684,712 0.2602 0.260 0.260 0.270 0.242 0.280 44,904,000 0.2602 9.70%
2025-10-30 0 0.237 0.233 0.237 0.232 0.243 8,960,000 2,114,684 0.2360 0.237 0.233 0.237 0.232 0.243 8,960,000 0.2360 2.60%
2025-10-28 0 0.231 0.231 0.232 0.231 0.241 5,084,000 1,201,292 0.2363 0.231 0.231 0.232 0.231 0.241 5,084,000 0.2363 -4.55%
2025-10-27 0 0.242 0.241 0.242 0.229 0.246 18,884,000 4,492,476 0.2379 0.242 0.241 0.242 0.229 0.246 18,884,000 0.2379 5.68%
2025-10-24 0 0.229 0.227 0.229 0.225 0.238 7,564,000 1,726,368 0.2282 0.229 0.227 0.229 0.225 0.238 7,564,000 0.2282 -2.55%
2025-10-23 0 0.235 0.234 0.235 0.229 0.240 13,376,000 3,147,952 0.2353 0.235 0.234 0.235 0.229 0.240 13,376,000 0.2353 -1.26%
2025-10-22 0 0.238 0.235 0.238 0.222 0.240 15,100,000 3,453,452 0.2287 0.238 0.235 0.238 0.222 0.240 15,100,000 0.2287 2.59%
2025-10-21 0 0.232 0.229 0.232 0.225 0.246 13,116,000 3,075,040 0.2344 0.232 0.229 0.232 0.225 0.246 13,116,000 0.2344 -4.53%
2025-10-20 0 0.243 0.241 0.243 0.225 0.249 11,540,000 2,788,348 0.2416 0.243 0.241 0.243 0.225 0.249 11,540,000 0.2416 7.52%
2025-10-17 0 0.226 0.226 0.229 0.226 0.243 10,136,000 2,380,264 0.2348 0.226 0.226 0.229 0.226 0.243 10,136,000 0.2348 -5.04%
2025-10-16 0 0.238 0.238 0.240 0.221 0.240 10,904,000 2,517,476 0.2309 0.238 0.238 0.240 0.221 0.240 10,904,000 0.2309 5.78%
2025-10-15 0 0.225 0.222 0.225 0.204 0.228 17,192,003 3,822,152 0.2223 0.225 0.222 0.225 0.204 0.228 17,192,003 0.2223 9.22%
2025-10-14 0 0.206 0.205 0.206 0.206 0.238 40,468,000 8,968,792 0.2216 0.206 0.205 0.206 0.206 0.238 40,468,000 0.2216 -8.04%
2025-10-13 0 0.224 0.221 0.224 0.200 0.224 39,700,000 8,429,052 0.2123 0.224 0.221 0.224 0.200 0.224 39,700,000 0.2123 0.90%
2025-10-10 0 0.222 0.222 0.223 0.220 0.249 32,632,000 7,390,120 0.2265 0.222 0.222 0.223 0.220 0.249 32,632,000 0.2265 -7.11%
2025-10-09 0 0.239 0.237 0.239 0.226 0.250 35,740,000 8,500,708 0.2378 0.239 0.237 0.239 0.226 0.250 35,740,000 0.2378 1.70%
2025-10-08 0 0.235 0.234 0.235 0.212 0.241 36,296,000 8,220,988 0.2265 0.235 0.234 0.235 0.212 0.241 36,296,000 0.2265 8.29%
2025-10-06 0 0.217 0.215 0.217 0.206 0.244 29,260,000 6,514,656 0.2226 0.217 0.215 0.217 0.206 0.244 29,260,000 0.2226 3.83%
2025-10-03 0 0.209 0.209 0.210 0.182 0.210 14,244,000 2,839,264 0.1993 0.209 0.209 0.210 0.182 0.210 14,244,000 0.1993 10.58%
2025-10-02 0 0.189 0.189 0.190 0.180 0.197 12,428,000 2,351,344 0.1892 0.189 0.189 0.190 0.180 0.197 12,428,000 0.1892 5.59%
2025-09-30 0 0.179 0.179 0.182 0.163 0.185 9,704,000 1,710,028 0.1762 0.179 0.179 0.182 0.163 0.185 9,704,000 0.1762 7.83%
2025-09-29 0 0.166 0.163 0.164 0.160 0.174 9,008,000 1,509,220 0.1675 0.166 0.163 0.164 0.160 0.174 9,008,000 0.1675 3.75%
2025-09-26 0 0.160 0.157 0.160 0.157 0.174 9,744,000 1,605,716 0.1648 0.160 0.157 0.160 0.157 0.174 9,744,000 0.1648 -0.62%
2025-09-25 0 0.161 0.161 0.162 0.144 0.163 10,332,000 1,599,684 0.1548 0.161 0.161 0.162 0.144 0.163 10,332,000 0.1548 12.59%
2025-09-24 0 0.143 0.143 0.144 0.143 0.162 12,496,000 1,889,708 0.1512 0.143 0.143 0.144 0.143 0.162 12,496,000 0.1512 -7.14%
2025-09-23 0 0.154 0.152 0.154 0.151 0.178 13,908,001 2,151,552 0.1547 0.154 0.152 0.154 0.151 0.178 13,908,001 0.1547 -6.10%
2025-09-22 0 0.164 0.162 0.164 0.157 0.193 40,824,001 7,002,104 0.1715 0.164 0.162 0.164 0.157 0.193 40,824,001 0.1715 -3.53%
2025-09-19 0 0.170 0.169 0.170 0.130 0.170 66,576,001 10,182,100 0.1529 0.170 0.169 0.170 0.130 0.170 66,576,001 0.1529 26.87%
2025-09-18 0 0.134 0.134 0.135 0.119 0.139 26,556,000 3,460,048 0.1303 0.134 0.134 0.135 0.119 0.139 26,556,000 0.1303 13.56%
2025-09-17 0 0.118 0.116 0.118 0.115 0.124 11,688,000 1,378,168 0.1179 0.118 0.116 0.118 0.115 0.124 11,688,000 0.1179 0.00%
2025-09-16 0 0.118 0.118 0.119 0.118 0.128 11,880,000 1,459,780 0.1229 0.118 0.118 0.119 0.118 0.128 11,880,000 0.1229 -6.35%
2025-09-15 0 0.126 0.124 0.126 0.109 0.127 29,120,000 3,415,520 0.1173 0.126 0.124 0.126 0.109 0.127 29,120,000 0.1173 16.67%
2025-09-12 0 0.108 0.107 0.108 0.098 0.121 64,668,000 6,990,576 0.1081 0.108 0.107 0.108 0.098 0.121 64,668,000 0.1081 9.09%
2025-09-11 0 0.099 0.098 0.099 0.097 0.100 4,828,000 477,700 0.0989 0.099 0.098 0.099 0.097 0.100 4,828,000 0.0989 0.00%
2025-09-10 0 0.099 0.097 0.099 0.096 0.100 4,684,000 459,308 0.0981 0.099 0.097 0.099 0.096 0.100 4,684,000 0.0981 0.00%
2025-09-09 0 0.099 0.098 0.099 0.095 0.101 29,492,000 2,922,412 0.0991 0.099 0.098 0.099 0.095 0.101 29,492,000 0.0991 3.12%
2025-09-08 0 0.096 0.095 0.096 0.090 0.097 8,448,000 792,356 0.0938 0.096 0.095 0.096 0.090 0.097 8,448,000 0.0938 0.00%
2025-09-05 0 0.096 0.095 0.096 0.093 0.096 3,156,000 299,892 0.0950 0.096 0.095 0.096 0.093 0.096 3,156,000 0.0950 2.13%
2025-09-04 0 0.094 0.093 0.094 0.093 0.100 27,192,000 2,618,580 0.0963 0.094 0.093 0.094 0.093 0.100 27,192,000 0.0963 -6.00%
2025-09-03 0 0.100 0.098 0.100 0.093 0.101 40,964,000 3,923,168 0.0958 0.100 0.098 0.100 0.093 0.101 40,964,000 0.0958 5.26%
2025-09-02 0 0.095 0.093 0.095 0.092 0.096 11,872,000 1,123,364 0.0946 0.095 0.093 0.095 0.092 0.096 11,872,000 0.0946 0.00%
2025-09-01 0 0.095 0.093 0.095 0.091 0.101 24,240,000 2,303,692 0.0950 0.095 0.093 0.095 0.091 0.101 24,240,000 0.0950 1.06%
2025-08-29 0 0.094 0.094 0.096 0.093 0.097 9,560,000 903,080 0.0945 0.094 0.094 0.096 0.093 0.097 9,560,000 0.0945 -2.08%
2025-08-28 0 0.096 0.095 0.096 0.095 0.099 1,752,000 168,908 0.0964 0.096 0.095 0.096 0.095 0.099 1,752,000 0.0964 -3.03%
2025-08-27 0 0.099 0.097 0.099 0.095 0.100 12,976,000 1,272,536 0.0981 0.099 0.097 0.099 0.095 0.100 12,976,000 0.0981 -1.00%
2025-08-26 0 0.100 0.099 0.100 0.095 0.101 63,388,000 6,199,192 0.0978 0.100 0.099 0.100 0.095 0.101 63,388,000 0.0978 6.38%
2025-08-25 0 0.094 0.094 0.095 0.092 0.098 3,756,000 354,392 0.0944 0.094 0.094 0.095 0.092 0.098 3,756,000 0.0944 2.17%
2025-08-22 0 0.092 0.091 0.092 0.089 0.092 43,848,000 3,910,452 0.0892 0.092 0.091 0.092 0.089 0.092 43,848,000 0.0892 1.10%
2025-08-21 0 0.091 0.089 0.093 0.087 0.091 53,564,000 4,819,580 0.0900 0.091 0.089 0.093 0.087 0.091 53,564,000 0.0900 1.11%
2025-08-20 0 0.090 0.090 0.091 0.087 0.093 58,384,000 5,154,320 0.0883 0.090 0.090 0.091 0.087 0.093 58,384,000 0.0883 -2.17%
2025-08-19 0 0.092 0.092 0.093 0.089 0.093 2,380,000 215,316 0.0905 0.092 0.092 0.093 0.089 0.093 2,380,000 0.0905 0.00%
2025-08-18 0 0.092 0.092 0.094 0.092 0.094 1,044,000 96,648 0.0926 0.092 0.092 0.094 0.092 0.094 1,044,000 0.0926 0.00%
2025-08-15 0 0.092 0.092 0.093 0.090 0.092 817,000 75,114 0.0919 0.092 0.092 0.093 0.090 0.092 817,000 0.0919 0.00%
2025-08-14 0 0.092 0.091 0.092 0.090 0.093 5,336,000 485,916 0.0911 0.092 0.091 0.092 0.090 0.093 5,336,000 0.0911 -1.08%
2025-08-13 0 0.093 0.091 0.093 0.092 0.094 1,220,000 112,896 0.0925 0.093 0.091 0.093 0.092 0.094 1,220,000 0.0925 1.09%
2025-08-12 0 0.092 0.091 0.092 0.090 0.095 3,136,000 291,664 0.0930 0.092 0.091 0.092 0.090 0.095 3,136,000 0.0930 0.00%
2025-08-11 0 0.092 0.091 0.092 0.090 0.093 1,056,000 95,924 0.0908 0.092 0.091 0.092 0.090 0.093 1,056,000 0.0908 0.00%
2025-08-08 0 0.092 0.091 0.092 0.091 0.094 680,000 63,136 0.0928 0.092 0.091 0.092 0.091 0.094 680,000 0.0928 -2.13%
2025-08-07 0 0.094 0.093 0.094 - - 0 0 - 0.094 0.093 0.094 - - 0 - -1.05%
2025-08-06 0 0.095 0.092 0.095 0.092 0.095 108,000 10,024 0.0928 0.095 0.092 0.095 0.092 0.095 108,000 0.0928 2.15%
2025-08-05 0 0.093 0.092 0.093 0.092 0.093 212,000 19,668 0.0928 0.093 0.092 0.093 0.092 0.093 212,000 0.0928 0.00%
2025-08-04 0 0.093 0.091 0.093 0.091 0.093 476,000 43,576 0.0915 0.093 0.091 0.093 0.091 0.093 476,000 0.0915 1.09%
2025-08-01 0 0.092 0.090 0.092 0.090 0.094 2,212,000 205,328 0.0928 0.092 0.090 0.092 0.090 0.094 2,212,000 0.0928 -2.13%
2025-07-31 0 0.094 0.093 0.094 0.090 0.094 8,964,000 820,444 0.0915 0.094 0.093 0.094 0.090 0.094 8,964,000 0.0915 -2.08%
2025-07-30 0 0.096 0.093 0.096 0.093 0.097 8,268,000 783,744 0.0948 0.096 0.093 0.096 0.093 0.097 8,268,000 0.0948 1.05%
2025-07-29 0 0.095 0.093 0.095 0.093 0.095 1,276,000 119,712 0.0938 0.095 0.093 0.095 0.093 0.095 1,276,000 0.0938 0.00%
2025-07-28 0 0.095 0.093 0.095 0.093 0.095 3,740,000 354,740 0.0949 0.095 0.093 0.095 0.093 0.095 3,740,000 0.0949 1.06%
2025-07-25 0 0.094 0.093 0.094 0.092 0.094 2,526,000 236,352 0.0936 0.094 0.093 0.094 0.092 0.094 2,526,000 0.0936 1.08%
2025-07-24 0 0.093 0.092 0.093 0.092 0.099 15,704,000 1,477,396 0.0941 0.093 0.092 0.093 0.092 0.099 15,704,000 0.0941 -4.12%
2025-07-23 0 0.097 0.095 0.097 0.095 0.097 4,656,000 445,400 0.0957 0.097 0.095 0.097 0.095 0.097 4,656,000 0.0957 1.04%
2025-07-22 0 0.096 0.095 0.096 0.092 0.098 8,972,000 841,152 0.0938 0.096 0.095 0.096 0.092 0.098 8,972,000 0.0938 1.05%
2025-07-21 0 0.095 0.095 0.097 0.094 0.099 12,268,000 1,179,088 0.0961 0.095 0.095 0.097 0.094 0.099 12,268,000 0.0961 -2.06%
2025-07-18 0 0.097 0.094 0.097 0.093 0.097 5,472,000 517,152 0.0945 0.097 0.094 0.097 0.093 0.097 5,472,000 0.0945 3.19%
2025-07-17 0 0.094 0.092 0.094 0.091 0.097 8,804,000 822,164 0.0934 0.094 0.092 0.094 0.091 0.097 8,804,000 0.0934 -3.09%
2025-07-16 0 0.097 0.094 0.097 0.093 0.099 10,812,000 1,028,604 0.0951 0.097 0.094 0.097 0.093 0.099 10,812,000 0.0951 1.04%
2025-07-15 0 0.096 0.095 0.096 0.094 0.098 5,568,000 532,196 0.0956 0.096 0.095 0.096 0.094 0.098 5,568,000 0.0956 1.05%
2025-07-14 0 0.095 0.092 0.095 0.092 0.101 16,832,000 1,633,372 0.0970 0.095 0.092 0.095 0.092 0.101 16,832,000 0.0970 4.40%
2025-07-11 0 0.091 0.090 0.092 0.086 0.093 8,064,000 723,048 0.0897 0.091 0.090 0.092 0.086 0.093 8,064,000 0.0897 2.25%
2025-07-10 0 0.089 0.086 0.089 0.086 0.090 8,644,000 754,188 0.0872 0.089 0.086 0.089 0.086 0.090 8,644,000 0.0872 -1.11%
2025-07-09 0 0.090 0.088 0.090 0.086 0.095 10,852,000 966,256 0.0890 0.090 0.088 0.090 0.086 0.095 10,852,000 0.0890 2.27%
2025-07-08 0 0.088 0.087 0.088 0.085 0.094 6,512,000 568,332 0.0873 0.088 0.087 0.088 0.085 0.094 6,512,000 0.0873 0.00%
2025-07-07 0 0.088 0.087 0.088 0.085 0.090 1,036,000 89,580 0.0865 0.088 0.087 0.088 0.085 0.090 1,036,000 0.0865 -2.22%
2025-07-04 0 0.090 0.087 0.090 0.081 0.091 10,684,000 928,308 0.0869 0.090 0.087 0.090 0.081 0.091 10,684,000 0.0869 0.00%
2025-07-03 0 0.090 0.090 0.092 0.087 0.090 6,080,000 546,828 0.0899 0.090 0.090 0.092 0.087 0.090 6,080,000 0.0899 1.12%
2025-07-02 0 0.089 0.087 0.088 0.086 0.091 10,164,000 896,960 0.0882 0.089 0.087 0.088 0.086 0.091 10,164,000 0.0882 -2.20%
2025-06-30 0 0.091 0.088 0.091 0.089 0.097 3,044,000 278,328 0.0914 0.091 0.088 0.091 0.089 0.097 3,044,000 0.0914 -1.09%
2025-06-27 0 0.092 0.090 0.092 0.090 0.096 8,580,000 801,568 0.0934 0.092 0.090 0.092 0.090 0.096 8,580,000 0.0934 0.00%
2025-06-26 0 0.092 0.090 0.092 0.087 0.106 22,940,000 2,162,656 0.0943 0.092 0.090 0.092 0.087 0.106 22,940,000 0.0943 5.75%
2025-06-25 0 0.087 0.086 0.087 0.084 0.088 1,492,000 126,956 0.0851 0.087 0.086 0.087 0.084 0.088 1,492,000 0.0851 -1.14%
2025-06-24 0 0.088 0.087 0.088 0.085 0.088 336,000 29,032 0.0864 0.088 0.087 0.088 0.085 0.088 336,000 0.0864 2.33%
2025-06-23 0 0.086 0.085 0.087 0.086 0.089 856,000 74,604 0.0872 0.086 0.085 0.087 0.086 0.089 856,000 0.0872 -4.44%
2025-06-20 0 0.090 0.088 0.090 0.088 0.093 440,000 39,108 0.0889 0.090 0.088 0.090 0.088 0.093 440,000 0.0889 -2.17%
2025-06-19 0 0.092 0.089 0.093 0.090 0.092 220,000 19,808 0.0900 0.092 0.089 0.093 0.090 0.092 220,000 0.0900 -1.08%
2025-06-18 0 0.093 0.089 0.093 0.090 0.093 908,000 82,320 0.0907 0.093 0.089 0.093 0.090 0.093 908,000 0.0907 -1.06%
2025-06-17 0 0.094 0.091 0.094 0.092 0.095 1,504,000 139,944 0.0930 0.094 0.091 0.094 0.092 0.095 1,504,000 0.0930 -1.05%
2025-06-16 0 0.095 0.092 0.095 0.093 0.095 1,028,000 96,088 0.0935 0.095 0.092 0.095 0.093 0.095 1,028,000 0.0935 0.00%
2025-06-13 0 0.095 0.093 0.095 0.093 0.098 1,160,000 108,716 0.0937 0.095 0.093 0.095 0.093 0.098 1,160,000 0.0937 -2.06%
2025-06-12 0 0.097 0.096 0.098 0.093 0.099 7,360,000 707,740 0.0962 0.097 0.096 0.098 0.093 0.099 7,360,000 0.0962 2.11%
2025-06-11 0 0.095 0.094 0.096 0.093 0.096 3,508,000 330,236 0.0941 0.095 0.094 0.096 0.093 0.096 3,508,000 0.0941 0.00%
2025-06-10 0 0.095 0.094 0.095 0.094 0.098 1,220,000 117,572 0.0964 0.095 0.094 0.095 0.094 0.098 1,220,000 0.0964 1.06%
2025-06-09 0 0.094 0.094 0.096 0.094 0.101 328,000 31,280 0.0954 0.094 0.094 0.096 0.094 0.101 328,000 0.0954 -1.05%
2025-06-06 0 0.095 0.090 0.096 0.090 0.096 1,264,000 117,400 0.0929 0.095 0.090 0.096 0.090 0.096 1,264,000 0.0929 2.15%
2025-06-05 0 0.093 0.091 0.093 0.092 0.099 5,268,000 501,696 0.0952 0.093 0.091 0.093 0.092 0.099 5,268,000 0.0952 -6.06%
2025-06-04 0 0.099 0.098 0.099 0.095 0.107 11,364,000 1,131,956 0.0996 0.099 0.098 0.099 0.095 0.107 11,364,000 0.0996 4.21%
2025-06-03 0 0.095 0.095 0.096 0.086 0.102 13,192,000 1,248,692 0.0947 0.095 0.095 0.096 0.086 0.102 13,192,000 0.0947 10.47%
2025-06-02 0 0.086 0.083 0.086 0.079 0.086 2,156,000 178,344 0.0827 0.086 0.083 0.086 0.079 0.086 2,156,000 0.0827 6.17%
2025-05-30 0 0.081 0.078 0.081 0.079 0.082 2,888,000 232,776 0.0806 0.081 0.078 0.081 0.079 0.082 2,888,000 0.0806 -1.22%
2025-05-29 0 0.082 0.081 0.082 0.081 0.082 272,000 22,172 0.0815 0.082 0.081 0.082 0.081 0.082 272,000 0.0815 0.00%
2025-05-28 0 0.082 0.079 0.082 0.078 0.082 152,000 12,176 0.0801 0.082 0.079 0.082 0.078 0.082 152,000 0.0801 3.80%
2025-05-27 0 0.079 0.078 0.080 0.079 0.082 720,000 57,108 0.0793 0.079 0.078 0.080 0.079 0.082 720,000 0.0793 0.00%
2025-05-26 0 0.079 0.078 0.079 0.079 0.082 588,000 47,052 0.0800 0.079 0.078 0.079 0.079 0.082 588,000 0.0800 0.00%
2025-05-23 0 0.079 0.077 0.079 0.077 0.079 1,724,000 135,436 0.0786 0.079 0.077 0.079 0.077 0.079 1,724,000 0.0786 2.60%
2025-05-22 0 0.077 0.076 0.078 0.077 0.078 512,000 39,676 0.0775 0.077 0.076 0.078 0.077 0.078 512,000 0.0775 -1.28%
2025-05-21 0 0.078 0.075 0.078 0.074 0.078 3,148,000 236,944 0.0753 0.078 0.075 0.078 0.074 0.078 3,148,000 0.0753 1.30%
2025-05-20 0 0.077 0.077 0.078 0.075 0.077 904,000 69,588 0.0770 0.077 0.077 0.078 0.075 0.077 904,000 0.0770 1.32%
2025-05-19 0 0.076 0.075 0.076 0.071 0.077 1,492,000 110,676 0.0742 0.076 0.075 0.076 0.071 0.077 1,492,000 0.0742 0.00%
2025-05-16 0 0.076 0.074 0.076 0.074 0.077 400,000 30,116 0.0753 0.076 0.074 0.076 0.074 0.077 400,000 0.0753 0.00%
2025-05-15 0 0.076 0.075 0.076 0.074 0.076 592,000 44,376 0.0750 0.076 0.075 0.076 0.074 0.076 592,000 0.0750 0.00%
2025-05-14 0 0.076 0.074 0.076 0.074 0.078 1,196,000 90,480 0.0757 0.076 0.074 0.076 0.074 0.078 1,196,000 0.0757 -2.56%
2025-05-13 0 0.078 0.076 0.079 0.076 0.078 164,000 12,624 0.0770 0.078 0.076 0.079 0.076 0.078 164,000 0.0770 0.00%
2025-05-12 0 0.078 0.076 0.078 0.076 0.079 404,000 31,480 0.0779 0.078 0.076 0.078 0.076 0.079 404,000 0.0779 -1.27%
2025-05-09 0 0.079 0.076 0.079 0.075 0.079 1,740,000 133,744 0.0769 0.079 0.076 0.079 0.075 0.079 1,740,000 0.0769 0.00%
2025-05-08 0 0.079 0.075 0.079 - - 0 0 - 0.079 0.075 0.079 - - 0 - 0.00%
2025-05-07 0 0.079 0.075 0.079 0.075 0.079 460,000 35,088 0.0763 0.079 0.075 0.079 0.075 0.079 460,000 0.0763 0.00%
2025-05-06 0 0.079 0.075 0.079 0.075 0.079 256,000 19,868 0.0776 0.079 0.075 0.079 0.075 0.079 256,000 0.0776 2.60%
2025-05-02 0 0.077 0.075 0.078 0.075 0.080 816,000 64,968 0.0796 0.077 0.075 0.078 0.075 0.080 816,000 0.0796 0.00%
2025-04-30 0 0.077 0.074 0.077 0.074 0.078 148,000 11,252 0.0760 0.077 0.074 0.077 0.074 0.078 148,000 0.0760 1.32%
2025-04-29 0 0.076 0.075 0.076 0.075 0.076 320,000 24,284 0.0759 0.076 0.075 0.076 0.075 0.076 320,000 0.0759 -3.80%
2025-04-28 0 0.079 0.075 0.079 - - 0 0 - 0.079 0.075 0.079 - - 0 - 0.00%
2025-04-25 0 0.079 0.075 0.079 0.075 0.079 76,000 5,836 0.0768 0.079 0.075 0.079 0.075 0.079 76,000 0.0768 2.60%
2025-04-24 0 0.077 0.074 0.077 - - 0 0 - 0.077 0.074 0.077 - - 0 - 0.00%
2025-04-23 0 0.077 0.074 0.078 0.074 0.077 684,000 51,364 0.0751 0.077 0.074 0.078 0.074 0.077 684,000 0.0751 2.67%
2025-04-22 0 0.075 0.078 0.079 0.075 0.079 604,000 46,116 0.0764 0.075 0.078 0.079 0.075 0.079 604,000 0.0764 -2.60%
2025-04-17 0 0.077 0.075 0.077 0.074 0.077 548,000 41,112 0.0750 0.077 0.075 0.077 0.074 0.077 548,000 0.0750 1.32%
2025-04-16 0 0.076 0.075 0.077 0.075 0.079 2,568,000 194,436 0.0757 0.076 0.075 0.077 0.075 0.079 2,568,000 0.0757 -1.30%
2025-04-15 0 0.077 0.076 0.080 0.074 0.080 273,220,000 20,836,076 0.0763 0.077 0.076 0.080 0.074 0.080 273,220,000 0.0763 0.00%
2025-04-14 0 0.077 0.074 0.077 0.073 0.077 556,000 41,216 0.0741 0.077 0.074 0.077 0.073 0.077 556,000 0.0741 0.00%
2025-04-11 0 0.077 0.073 0.077 0.073 0.078 26,436,000 2,009,084 0.0760 0.077 0.073 0.077 0.073 0.078 26,436,000 0.0760 0.00%
2025-04-10 0 0.077 0.075 0.077 0.073 0.079 272,000 20,924 0.0769 0.077 0.075 0.077 0.073 0.079 272,000 0.0769 -1.28%
2025-04-09 0 0.078 0.077 0.078 0.071 0.078 1,148,000 84,240 0.0734 0.078 0.077 0.078 0.071 0.078 1,148,000 0.0734 2.63%
2025-04-08 0 0.076 0.075 0.077 0.073 0.076 572,000 43,328 0.0757 0.076 0.075 0.077 0.073 0.076 572,000 0.0757 5.56%
2025-04-07 0 0.072 0.071 0.074 0.070 0.077 1,800,000 129,768 0.0721 0.072 0.071 0.074 0.070 0.077 1,800,000 0.0721 -11.11%
2025-04-03 0 0.081 0.079 0.081 0.077 0.082 272,000 21,568 0.0793 0.081 0.079 0.081 0.077 0.082 272,000 0.0793 1.25%
2025-04-02 0 0.080 0.079 0.080 0.077 0.080 1,136,000 89,624 0.0789 0.080 0.079 0.080 0.077 0.080 1,136,000 0.0789 -4.76%
2025-04-01 0 0.084 0.081 0.084 0.078 0.083 148,000 12,116 0.0819 0.084 0.081 0.084 0.078 0.083 148,000 0.0819 2.44%
2025-03-31 0 0.082 0.078 0.082 0.078 0.085 14,340,000 1,159,020 0.0808 0.082 0.078 0.082 0.078 0.085 14,340,000 0.0808 0.00%
2025-03-28 0 0.082 0.081 0.082 0.081 0.086 996,000 82,724 0.0831 0.082 0.081 0.082 0.081 0.086 996,000 0.0831 -2.38%
2025-03-27 0 0.084 0.082 0.084 0.081 0.085 744,000 61,288 0.0824 0.084 0.082 0.084 0.081 0.085 744,000 0.0824 1.20%
2025-03-26 0 0.083 0.082 0.083 0.082 0.084 12,080,000 1,002,612 0.0830 0.083 0.082 0.083 0.082 0.084 12,080,000 0.0830 -1.19%
2025-03-25 0 0.084 0.082 0.084 0.082 0.084 13,160,000 1,092,224 0.0830 0.084 0.082 0.084 0.082 0.084 13,160,000 0.0830 1.20%
2025-03-24 0 0.083 0.080 0.084 0.080 0.083 280,000 22,772 0.0813 0.083 0.080 0.084 0.080 0.083 280,000 0.0813 0.00%
2025-03-21 0 0.083 0.080 0.084 0.080 0.085 244,000 20,516 0.0841 0.083 0.080 0.084 0.080 0.085 244,000 0.0841 0.00%
2025-03-20 0 0.083 0.080 0.083 0.080 0.085 728,000 58,576 0.0805 0.083 0.080 0.083 0.080 0.085 728,000 0.0805 0.00%
2025-03-19 0 0.083 0.082 0.084 0.082 0.085 596,000 49,744 0.0835 0.083 0.082 0.084 0.082 0.085 596,000 0.0835 0.00%
2025-03-18 0 0.083 0.082 0.084 0.073 0.086 1,448,000 117,680 0.0813 0.083 0.082 0.084 0.073 0.086 1,448,000 0.0813 7.79%
2025-03-17 0 0.077 0.074 0.077 0.073 0.077 428,000 32,392 0.0757 0.077 0.074 0.077 0.073 0.077 428,000 0.0757 4.05%
2025-03-14 0 0.074 0.073 0.074 0.073 0.076 1,108,000 82,972 0.0749 0.074 0.073 0.074 0.073 0.076 1,108,000 0.0749 0.00%
2025-03-13 0 0.074 0.071 0.075 0.070 0.074 636,000 45,744 0.0719 0.074 0.071 0.075 0.070 0.074 636,000 0.0719 2.78%
2025-03-12 0 0.072 0.070 0.072 0.069 0.077 4,696,000 333,764 0.0711 0.072 0.070 0.072 0.069 0.077 4,696,000 0.0711 0.00%
2025-03-11 0 0.072 0.071 0.072 0.071 0.076 2,756,000 199,616 0.0724 0.072 0.071 0.072 0.071 0.076 2,756,000 0.0724 -5.26%
2025-03-10 0 0.076 0.075 0.076 0.074 0.076 1,972,000 149,424 0.0758 0.076 0.075 0.076 0.074 0.076 1,972,000 0.0758 0.00%
2025-03-07 0 0.076 0.074 0.077 0.074 0.077 844,000 63,916 0.0757 0.076 0.074 0.077 0.074 0.077 844,000 0.0757 -1.30%
2025-03-06 0 0.077 0.075 0.077 0.075 0.081 1,208,000 94,120 0.0779 0.077 0.075 0.077 0.075 0.081 1,208,000 0.0779 0.00%
2025-03-05 0 0.077 0.075 0.077 0.073 0.077 5,380,000 410,216 0.0762 0.077 0.075 0.077 0.073 0.077 5,380,000 0.0762 0.00%
2025-03-04 0 0.077 0.075 0.077 0.075 0.080 1,532,000 116,968 0.0763 0.077 0.075 0.077 0.075 0.080 1,532,000 0.0763 -3.75%
2025-03-03 0 0.080 0.078 0.080 0.077 0.081 908,000 70,680 0.0778 0.080 0.078 0.080 0.077 0.081 908,000 0.0778 0.00%
2025-02-28 0 0.080 0.077 0.080 0.077 0.084 4,644,000 372,212 0.0801 0.080 0.077 0.080 0.077 0.084 4,644,000 0.0801 -4.76%
2025-02-27 0 0.084 0.082 0.084 0.082 0.085 1,708,000 141,780 0.0830 0.084 0.082 0.084 0.082 0.085 1,708,000 0.0830 -2.33%
2025-02-26 0 0.086 0.085 0.086 0.083 0.086 1,568,000 132,492 0.0845 0.086 0.085 0.086 0.083 0.086 1,568,000 0.0845 0.00%
2025-02-25 0 0.086 0.084 0.086 0.084 0.086 200,000 16,948 0.0847 0.086 0.084 0.086 0.084 0.086 200,000 0.0847 -1.15%
2025-02-24 0 0.087 0.085 0.087 0.085 0.088 1,144,000 98,564 0.0862 0.087 0.085 0.087 0.085 0.088 1,144,000 0.0862 -1.14%
2025-02-21 0 0.088 0.085 0.088 0.085 0.091 18,144,000 1,586,148 0.0874 0.088 0.085 0.088 0.085 0.091 18,144,000 0.0874 0.00%
2025-02-20 0 0.088 0.084 0.088 0.084 0.088 80,000 6,888 0.0861 0.088 0.084 0.088 0.084 0.088 80,000 0.0861 1.15%
2025-02-19 0 0.087 0.085 0.087 0.084 0.087 1,348,000 115,228 0.0855 0.087 0.085 0.087 0.084 0.087 1,348,000 0.0855 0.00%
2025-02-18 0 0.087 0.084 0.087 0.084 0.088 15,412,000 1,325,300 0.0860 0.087 0.084 0.087 0.084 0.088 15,412,000 0.0860 -1.14%
2025-02-17 0 0.088 0.087 0.088 0.084 0.088 132,000 11,196 0.0848 0.088 0.087 0.088 0.084 0.088 132,000 0.0848 1.15%
2025-02-14 0 0.087 0.084 0.087 0.084 0.088 13,264,000 1,139,556 0.0859 0.087 0.084 0.087 0.084 0.088 13,264,000 0.0859 0.00%
2025-02-13 0 0.087 0.084 0.087 0.084 0.090 9,920,000 846,296 0.0853 0.087 0.084 0.087 0.084 0.090 9,920,000 0.0853 1.16%
2025-02-12 0 0.086 0.085 0.086 0.083 0.086 2,096,000 177,724 0.0848 0.086 0.085 0.086 0.083 0.086 2,096,000 0.0848 0.00%
2025-02-11 0 0.086 0.085 0.086 0.084 0.087 29,364,000 2,520,036 0.0858 0.086 0.085 0.086 0.084 0.087 29,364,000 0.0858 -1.15%
2025-02-10 0 0.087 0.086 0.087 0.085 0.092 25,664,000 2,207,372 0.0860 0.087 0.086 0.087 0.085 0.092 25,664,000 0.0860 0.00%
2025-02-07 0 0.087 0.086 0.087 0.084 0.088 73,644,000 6,379,188 0.0866 0.087 0.086 0.087 0.084 0.088 73,644,000 0.0866 -1.14%
2025-02-06 0 0.088 0.082 0.088 0.084 0.088 9,308,000 792,728 0.0852 0.088 0.082 0.088 0.084 0.088 9,308,000 0.0852 3.53%
2025-02-05 0 0.085 0.083 0.085 0.083 0.085 4,312,000 360,284 0.0836 0.085 0.083 0.085 0.083 0.085 4,312,000 0.0836 -1.16%
2025-02-04 0 0.086 0.083 0.086 0.080 0.088 1,216,000 101,132 0.0832 0.086 0.083 0.086 0.080 0.088 1,216,000 0.0832 -2.27%
2025-02-03 0 0.088 0.084 0.088 0.083 0.088 544,000 46,416 0.0853 0.088 0.084 0.088 0.083 0.088 544,000 0.0853 3.53%
2025-01-28 0 0.085 0.085 0.091 0.085 0.094 3,228,000 291,712 0.0904 0.085 0.085 0.091 0.085 0.094 3,228,000 0.0904 -2.30%
2025-01-27 0 0.087 0.084 0.085 0.085 0.087 64,000 5,456 0.0853 0.087 0.084 0.085 0.085 0.087 64,000 0.0853 -1.14%
2025-01-24 0 0.088 0.086 0.088 0.086 0.089 328,000 28,700 0.0875 0.088 0.086 0.088 0.086 0.089 328,000 0.0875 -1.12%
2025-01-23 0 0.089 0.086 0.089 - - 0 0 - 0.089 0.086 0.089 - - 0 - -1.11%
2025-01-22 0 0.090 0.086 0.090 0.085 0.091 708,000 63,288 0.0894 0.090 0.086 0.090 0.085 0.091 708,000 0.0894 1.12%
2025-01-21 0 0.089 0.085 0.089 - - 0 0 - 0.089 0.085 0.089 - - 0 - 0.00%
2025-01-20 0 0.089 0.083 0.089 0.083 0.089 12,232,000 1,040,300 0.0850 0.089 0.083 0.089 0.083 0.089 12,232,000 0.0850 2.30%
2025-01-17 0 0.087 0.084 0.087 0.083 0.087 188,000 16,296 0.0867 0.087 0.084 0.087 0.083 0.087 188,000 0.0867 -1.14%
2025-01-16 0 0.088 0.083 0.088 0.080 0.088 1,160,000 97,184 0.0838 0.088 0.083 0.088 0.080 0.088 1,160,000 0.0838 1.15%
2025-01-15 0 0.087 0.084 0.087 0.085 0.093 796,000 68,760 0.0864 0.087 0.084 0.087 0.085 0.093 796,000 0.0864 3.57%
2025-01-14 0 0.084 0.084 0.087 0.084 0.086 13,448,000 1,143,512 0.0850 0.084 0.084 0.087 0.084 0.086 13,448,000 0.0850 -3.45%
2025-01-13 0 0.087 0.086 0.087 0.085 0.088 260,000 22,444 0.0863 0.087 0.086 0.087 0.085 0.088 260,000 0.0863 0.00%
2025-01-10 0 0.087 0.085 0.087 0.084 0.089 184,000 15,956 0.0867 0.087 0.085 0.087 0.084 0.089 184,000 0.0867 -1.14%
2025-01-09 0 0.088 0.085 0.088 0.083 0.088 1,068,000 89,600 0.0839 0.088 0.085 0.088 0.083 0.088 1,068,000 0.0839 0.00%
2025-01-08 0 0.088 0.087 0.088 0.084 0.088 1,384,000 119,756 0.0865 0.088 0.087 0.088 0.084 0.088 1,384,000 0.0865 0.00%
2025-01-07 0 0.088 0.086 0.088 0.083 0.088 60,748,000 5,226,188 0.0860 0.088 0.086 0.088 0.083 0.088 60,748,000 0.0860 1.15%
2025-01-06 0 0.087 0.083 0.087 0.082 0.087 12,092,000 1,039,796 0.0860 0.087 0.083 0.087 0.082 0.087 12,092,000 0.0860 -1.14%
2025-01-03 0 0.088 0.084 0.088 0.084 0.088 784,000 67,416 0.0860 0.088 0.084 0.088 0.084 0.088 784,000 0.0860 0.00%
2025-01-02 0 0.088 0.084 0.088 0.084 0.089 1,008,000 86,428 0.0857 0.088 0.084 0.088 0.084 0.089 1,008,000 0.0857 -2.22%
2024-12-31 0 0.090 0.084 0.090 0.081 0.099 41,856,000 3,728,388 0.0891 0.090 0.084 0.090 0.081 0.099 41,856,000 0.0891 -2.17%
2024-12-30 0 0.092 0.089 0.092 0.088 0.093 3,760,000 332,900 0.0885 0.092 0.089 0.092 0.088 0.093 3,760,000 0.0885 0.00%
2024-12-27 0 0.092 0.090 0.092 0.090 0.093 1,436,000 131,812 0.0918 0.092 0.090 0.092 0.090 0.093 1,436,000 0.0918 3.37%
2024-12-24 0 0.089 0.089 0.090 0.087 0.087 112,000 9,768 0.0872 0.089 0.089 0.090 0.087 0.087 112,000 0.0872 2.30%
2024-12-23 0 0.087 0.087 0.088 0.087 0.089 584,000 51,392 0.0880 0.087 0.087 0.088 0.087 0.089 584,000 0.0880 -2.25%
2024-12-20 0 0.089 0.089 0.090 0.089 0.090 528,000 47,392 0.0898 0.089 0.089 0.090 0.089 0.090 528,000 0.0898 -1.11%
2024-12-19 0 0.090 0.086 0.090 0.087 0.090 160,000 14,028 0.0877 0.090 0.086 0.090 0.087 0.090 160,000 0.0877 2.27%
2024-12-18 0 0.088 0.088 0.090 0.087 0.090 464,000 40,856 0.0881 0.088 0.088 0.090 0.087 0.090 464,000 0.0881 -2.22%
2024-12-17 0 0.090 0.089 0.090 0.089 0.091 2,576,000 230,492 0.0895 0.090 0.089 0.090 0.089 0.091 2,576,000 0.0895 -1.10%
2024-12-16 0 0.091 0.087 0.091 0.087 0.091 1,540,000 136,096 0.0884 0.091 0.087 0.091 0.087 0.091 1,540,000 0.0884 1.11%
2024-12-13 0 0.090 0.088 0.090 0.087 0.091 1,080,000 94,760 0.0877 0.090 0.088 0.090 0.087 0.091 1,080,000 0.0877 -1.10%
2024-12-12 0 0.091 0.088 0.091 0.087 0.096 4,176,000 372,852 0.0893 0.091 0.088 0.091 0.087 0.096 4,176,000 0.0893 -1.09%
2024-12-11 0 0.092 0.089 0.092 0.087 0.092 688,000 61,576 0.0895 0.092 0.089 0.092 0.087 0.092 688,000 0.0895 0.00%
2024-12-10 0 0.092 0.088 0.092 0.090 0.093 1,272,000 116,120 0.0913 0.092 0.088 0.092 0.090 0.093 1,272,000 0.0913 2.22%
2024-12-09 0 0.090 0.089 0.090 0.090 0.092 932,000 84,320 0.0905 0.090 0.089 0.090 0.090 0.092 932,000 0.0905 -1.10%
2024-12-06 0 0.091 0.090 0.092 0.090 0.093 37,136,000 3,427,480 0.0923 0.091 0.090 0.092 0.090 0.093 37,136,000 0.0923 -3.19%
2024-12-05 0 0.094 0.092 0.094 0.090 0.094 31,444,000 2,892,920 0.0920 0.094 0.092 0.094 0.090 0.094 31,444,000 0.0920 1.08%
2024-12-04 0 0.093 0.090 0.093 0.090 0.096 976,000 90,644 0.0929 0.093 0.090 0.093 0.090 0.096 976,000 0.0929 0.00%
2024-12-03 0 0.093 0.093 0.094 0.092 0.092 164,000 15,088 0.0920 0.093 0.093 0.094 0.092 0.092 164,000 0.0920 1.09%
2024-12-02 0 0.092 0.091 0.092 0.088 0.094 632,000 59,072 0.0935 0.092 0.091 0.092 0.088 0.094 632,000 0.0935 1.10%
2024-11-29 0 0.091 0.088 0.091 0.088 0.090 892,000 80,276 0.0900 0.091 0.088 0.091 0.088 0.090 892,000 0.0900 0.00%
2024-11-28 0 0.091 0.091 0.094 0.091 0.091 144,000 13,104 0.0910 0.091 0.091 0.094 0.091 0.091 144,000 0.0910 -2.15%
2024-11-27 0 0.093 0.093 0.094 0.086 0.094 52,476,000 4,650,716 0.0886 0.093 0.093 0.094 0.086 0.094 52,476,000 0.0886 4.49%
2024-11-26 0 0.089 0.087 0.090 0.086 0.089 104,000 9,040 0.0869 0.089 0.087 0.090 0.086 0.089 104,000 0.0869 -1.11%
2024-11-25 0 0.090 0.088 0.090 0.087 0.094 644,000 59,916 0.0930 0.090 0.088 0.090 0.087 0.094 644,000 0.0930 -2.17%
2024-11-22 0 0.092 0.086 0.089 0.086 0.093 872,000 76,860 0.0881 0.092 0.086 0.089 0.086 0.093 872,000 0.0881 2.22%
2024-11-21 0 0.090 0.090 0.091 0.083 0.091 21,608,000 1,901,568 0.0880 0.090 0.090 0.091 0.083 0.091 21,608,000 0.0880 -1.10%
2024-11-20 0 0.091 0.087 0.091 0.087 0.091 15,440,000 1,358,628 0.0880 0.091 0.087 0.091 0.087 0.091 15,440,000 0.0880 3.41%
2024-11-19 0 0.088 0.087 0.088 0.087 0.090 21,912,000 1,929,952 0.0881 0.088 0.087 0.088 0.087 0.090 21,912,000 0.0881 -2.22%
2024-11-18 0 0.090 0.090 0.091 0.088 0.095 5,804,000 533,068 0.0918 0.090 0.090 0.091 0.088 0.095 5,804,000 0.0918 -4.26%
2024-11-15 0 0.094 0.094 0.095 0.093 0.100 1,436,000 136,880 0.0953 0.094 0.094 0.095 0.093 0.100 1,436,000 0.0953 -3.09%
2024-11-14 0 0.097 0.096 0.097 0.091 0.097 560,000 51,696 0.0923 0.097 0.096 0.097 0.091 0.097 560,000 0.0923 3.19%
2024-11-13 0 0.094 0.093 0.094 0.091 0.096 1,024,000 96,188 0.0939 0.094 0.093 0.094 0.091 0.096 1,024,000 0.0939 -1.05%
2024-11-12 0 0.095 0.094 0.095 0.092 0.099 2,196,000 209,368 0.0953 0.095 0.094 0.095 0.092 0.099 2,196,000 0.0953 -3.06%
2024-11-11 0 0.098 0.093 0.099 0.093 0.099 380,000 36,444 0.0959 0.098 0.093 0.099 0.093 0.099 380,000 0.0959 -1.01%
2024-11-08 0 0.099 0.096 0.099 0.096 0.099 876,000 84,892 0.0969 0.099 0.096 0.099 0.096 0.099 876,000 0.0969 -1.98%
2024-11-07 0 0.101 0.098 0.101 0.088 0.102 2,368,000 224,760 0.0949 0.101 0.098 0.101 0.088 0.102 2,368,000 0.0949 8.60%
2024-11-06 0 0.093 0.093 0.095 0.092 0.096 1,552,000 145,160 0.0935 0.093 0.093 0.095 0.092 0.096 1,552,000 0.0935 -6.06%
2024-11-05 0 0.099 0.094 0.099 0.093 0.099 2,684,000 261,740 0.0975 0.099 0.094 0.099 0.093 0.099 2,684,000 0.0975 -1.98%
2024-11-04 0 0.101 0.099 0.101 0.097 0.102 65,048,000 6,509,372 0.1001 0.101 0.099 0.101 0.097 0.102 65,048,000 0.1001 0.00%
2024-11-01 0 0.101 0.097 0.101 0.098 0.113 101,696,000 10,289,432 0.1012 0.101 0.097 0.101 0.098 0.113 101,696,000 0.1012 -9.01%
2024-10-31 0 0.111 0.111 0.112 0.096 0.120 172,676,000 18,612,788 0.1078 0.111 0.111 0.112 0.096 0.120 172,676,000 0.1078 14.43%
2024-10-30 0 0.097 0.090 0.098 - - 0 0 - 0.097 0.090 0.098 - - 0 - 0.00%
2024-10-29 0 0.097 0.096 0.098 0.095 0.097 552,000 52,988 0.0960 0.097 0.096 0.098 0.095 0.097 552,000 0.0960 -2.02%
2024-10-28 0 0.099 0.091 0.099 0.093 0.099 104,000 9,956 0.0957 0.099 0.091 0.099 0.093 0.099 104,000 0.0957 0.00%
2024-10-25 0 0.099 0.097 0.099 0.099 0.100 8,000 796 0.0995 0.099 0.097 0.099 0.099 0.100 8,000 0.0995 0.00%
2024-10-24 0 0.099 0.096 0.099 0.094 0.099 376,000 36,780 0.0978 0.099 0.096 0.099 0.094 0.099 376,000 0.0978 1.02%
2024-10-23 0 0.098 0.096 0.098 0.097 0.099 196,000 19,236 0.0981 0.098 0.096 0.098 0.097 0.099 196,000 0.0981 3.16%
2024-10-22 0 0.095 0.093 0.099 0.093 0.099 848,000 80,584 0.0950 0.095 0.093 0.099 0.093 0.099 848,000 0.0950 -3.06%
2024-10-21 0 0.098 0.094 0.098 0.091 0.099 988,000 93,492 0.0946 0.098 0.094 0.098 0.091 0.099 988,000 0.0946 5.38%
2024-10-18 0 0.093 0.092 0.093 0.090 0.093 484,000 43,592 0.0901 0.093 0.092 0.093 0.090 0.093 484,000 0.0901 1.09%
2024-10-17 0 0.092 0.091 0.092 0.089 0.093 532,000 49,016 0.0921 0.092 0.091 0.092 0.089 0.093 532,000 0.0921 -2.13%
2024-10-16 0 0.094 0.093 0.094 0.089 0.094 292,000 26,992 0.0924 0.094 0.093 0.094 0.089 0.094 292,000 0.0924 2.17%
2024-10-15 0 0.092 0.090 0.092 0.090 0.092 112,000 10,200 0.0911 0.092 0.090 0.092 0.090 0.092 112,000 0.0911 -3.16%
2024-10-14 0 0.095 0.092 0.095 0.090 0.095 2,060,000 189,444 0.0920 0.095 0.092 0.095 0.090 0.095 2,060,000 0.0920 -3.06%
2024-10-10 0 0.098 0.097 0.098 0.096 0.099 1,276,000 124,660 0.0977 0.098 0.097 0.098 0.096 0.099 1,276,000 0.0977 1.03%
2024-10-09 0 0.097 0.096 0.097 0.095 0.098 2,608,000 251,080 0.0963 0.097 0.096 0.097 0.095 0.098 2,608,000 0.0963 0.00%
2024-10-08 0 0.097 0.097 0.098 0.095 0.109 9,373,858 956,739 0.1021 0.097 0.097 0.098 0.095 0.109 9,373,858 0.1021 -8.49%
2024-10-07 0 0.106 0.104 0.106 0.100 0.108 26,493,858 2,713,243 0.1024 0.106 0.104 0.106 0.100 0.108 26,493,858 0.1024 3.92%
2024-10-04 0 0.102 0.099 0.102 0.098 0.106 23,856,000 2,410,236 0.1010 0.102 0.099 0.102 0.098 0.106 23,856,000 0.1010 -2.86%
2024-10-03 0 0.105 0.097 0.105 0.098 0.107 71,452,000 7,157,712 0.1002 0.105 0.097 0.105 0.098 0.107 71,452,000 0.1002 0.96%
2024-10-02 0 0.104 0.100 0.104 0.096 0.110 11,268,000 1,145,516 0.1017 0.104 0.100 0.104 0.096 0.110 11,268,000 0.1017 7.22%
2024-09-30 0 0.097 0.097 0.101 0.096 0.113 9,376,000 949,188 0.1012 0.097 0.097 0.101 0.096 0.113 9,376,000 0.1012 -3.00%
2024-09-27 0 0.100 0.094 0.095 0.090 0.103 1,832,000 176,824 0.0965 0.100 0.094 0.095 0.090 0.103 1,832,000 0.0965 2.04%
2024-09-26 0 0.098 0.098 0.101 0.096 0.098 956,000 92,992 0.0973 0.098 0.098 0.101 0.096 0.098 956,000 0.0973 5.38%
2024-09-25 0 0.093 0.088 0.093 0.089 0.094 1,108,000 102,292 0.0923 0.093 0.088 0.093 0.089 0.094 1,108,000 0.0923 1.09%
2024-09-24 0 0.092 0.088 0.092 0.089 0.096 1,052,000 97,120 0.0923 0.092 0.088 0.092 0.089 0.096 1,052,000 0.0923 0.00%
2024-09-23 0 0.092 0.092 0.097 0.091 0.097 84,000 7,712 0.0918 0.092 0.092 0.097 0.091 0.097 84,000 0.0918 -4.17%
2024-09-20 0 0.096 0.090 0.097 0.090 0.098 976,000 91,652 0.0939 0.096 0.090 0.097 0.090 0.098 976,000 0.0939 -2.04%
2024-09-19 0 0.098 0.092 0.098 0.092 0.098 64,000 6,136 0.0959 0.098 0.092 0.098 0.092 0.098 64,000 0.0959 4.26%
2024-09-17 0 0.094 0.089 0.096 0.089 0.095 2,284,000 216,904 0.0950 0.094 0.089 0.096 0.089 0.095 2,284,000 0.0950 1.08%
2024-09-16 0 0.093 0.082 0.091 0.093 0.093 16,000 1,488 0.0930 0.093 0.082 0.091 0.093 0.093 16,000 0.0930 -3.12%
2024-09-13 0 0.096 0.091 0.094 0.088 0.096 41,984,000 3,779,188 0.0900 0.096 0.091 0.094 0.088 0.096 41,984,000 0.0900 10.34%
2024-09-12 0 0.087 0.085 0.087 0.087 0.093 48,000 4,220 0.0879 0.087 0.085 0.087 0.087 0.093 48,000 0.0879 -3.33%
2024-09-11 0 0.090 0.090 0.092 0.090 0.096 592,000 54,924 0.0928 0.090 0.090 0.092 0.090 0.096 592,000 0.0928 -6.25%
2024-09-10 0 0.096 0.090 0.096 - - 0 0 - 0.096 0.090 0.096 - - 0 - 0.00%
2024-09-09 0 0.096 0.088 0.097 0.088 0.096 16,000 1,440 0.0900 0.096 0.088 0.097 0.088 0.096 16,000 0.0900 -1.03%
2024-09-05 0 0.097 0.090 0.098 0.090 0.098 52,000 4,824 0.0928 0.097 0.090 0.098 0.090 0.098 52,000 0.0928 -2.02%
2024-09-04 0 0.099 0.088 0.099 0.086 0.099 684,000 61,860 0.0904 0.099 0.088 0.099 0.086 0.099 684,000 0.0904 2.06%
2024-09-03 0 0.097 0.089 0.097 0.085 0.098 10,964,000 954,940 0.0871 0.097 0.089 0.097 0.085 0.098 10,964,000 0.0871 -3.96%
2024-09-02 0 0.101 0.099 0.101 0.097 0.102 5,360,000 542,084 0.1011 0.101 0.099 0.101 0.097 0.102 5,360,000 0.1011 -0.98%
2024-08-30 0 0.102 0.097 0.101 0.098 0.102 220,000 21,992 0.1000 0.102 0.097 0.101 0.098 0.102 220,000 0.1000 -0.97%
2024-08-29 0 0.103 0.097 0.103 0.095 0.105 83,836,000 8,709,236 0.1039 0.103 0.097 0.103 0.095 0.105 83,836,000 0.1039 -0.96%
2024-08-28 0 0.104 0.098 0.104 0.097 0.104 107,224,000 10,696,456 0.0998 0.104 0.098 0.104 0.097 0.104 107,224,000 0.0998 0.97%
2024-08-27 0 0.103 0.098 0.104 - - 0 0 - 0.103 0.098 0.104 - - 0 - 0.00%
2024-08-26 0 0.103 0.103 0.104 0.097 0.107 896,000 91,740 0.1024 0.103 0.103 0.104 0.097 0.107 896,000 0.1024 0.00%
2024-08-23 0 0.103 0.099 0.103 0.099 0.105 29,632,000 3,106,948 0.1049 0.103 0.099 0.103 0.099 0.105 29,632,000 0.1049 -3.74%
2024-08-22 0 0.107 0.100 0.107 0.100 0.120 34,868,000 3,600,080 0.1032 0.107 0.100 0.107 0.100 0.120 34,868,000 0.1032 -6.96%
2024-08-21 0 0.115 0.103 0.115 0.103 0.128 292,000 32,684 0.1119 0.115 0.103 0.115 0.103 0.128 292,000 0.1119 0.00%
2024-08-20 0 0.115 0.108 0.115 0.103 0.126 208,000 23,948 0.1151 0.115 0.108 0.115 0.103 0.126 208,000 0.1151 4.55%
2024-08-19 0 0.110 0.101 0.110 0.104 0.134 136,000 15,768 0.1159 0.110 0.101 0.110 0.104 0.134 136,000 0.1159 2.80%
2024-08-16 0 0.107 0.101 0.107 0.102 0.127 544,000 60,276 0.1108 0.107 0.101 0.107 0.102 0.127 544,000 0.1108 1.90%
2024-08-15 0 0.105 0.099 0.105 0.099 0.109 188,000 18,932 0.1007 0.105 0.099 0.105 0.099 0.109 188,000 0.1007 -3.67%
2024-08-14 0 0.109 0.098 0.109 0.096 0.109 212,000 22,644 0.1068 0.109 0.098 0.109 0.096 0.109 212,000 0.1068 0.93%
2024-08-13 0 0.108 0.108 0.109 0.097 0.108 72,000 7,432 0.1032 0.108 0.108 0.109 0.097 0.108 72,000 0.1032 1.89%
2024-08-12 0 0.106 0.095 0.106 0.101 0.106 112,000 11,432 0.1021 0.106 0.095 0.106 0.101 0.106 112,000 0.1021 0.95%
2024-08-09 0 0.105 0.090 0.105 0.093 0.105 64,000 6,348 0.0992 0.105 0.090 0.105 0.093 0.105 64,000 0.0992 6.06%
2024-08-08 0 0.099 0.090 0.099 - - 0 0 - 0.099 0.090 0.099 - - 0 - 0.00%
2024-08-07 0 0.099 0.096 0.099 - - 0 0 - 0.099 0.096 0.099 - - 0 - 0.00%
2024-08-06 0 0.099 0.097 0.100 0.092 0.100 148,000 13,944 0.0942 0.099 0.097 0.100 0.092 0.100 148,000 0.0942 -2.94%
2024-08-05 0 0.102 0.096 0.102 - - 0 0 - 0.102 0.096 0.102 - - 0 - 0.00%
2024-08-02 0 0.102 0.096 0.102 - - 0 0 - 0.102 0.096 0.102 - - 0 - -1.92%
2024-08-01 0 0.104 0.092 0.104 0.096 0.109 16,000 1,652 0.1033 0.104 0.092 0.104 0.096 0.109 16,000 0.1033 1.96%
2024-07-31 0 0.102 0.095 0.103 - - 0 0 - 0.102 0.095 0.103 - - 0 - -0.97%
2024-07-30 0 0.103 0.093 0.103 0.100 0.103 304,000 30,412 0.1000 0.103 0.093 0.103 0.100 0.103 304,000 0.1000 0.00%
2024-07-29 0 0.103 0.092 0.103 - - 0 0 - 0.103 0.092 0.103 - - 0 - -0.96%
2024-07-26 0 0.104 0.094 0.104 0.099 0.106 96,000 10,024 0.1044 0.104 0.094 0.104 0.099 0.106 96,000 0.1044 8.33%
2024-07-25 0 0.096 0.094 0.097 0.095 0.098 16,000 1,532 0.0958 0.096 0.094 0.097 0.095 0.098 16,000 0.0958 -3.03%
2024-07-24 0 0.099 0.094 0.102 0.095 0.099 24,000 2,360 0.0983 0.099 0.094 0.102 0.095 0.099 24,000 0.0983 2.06%
2024-07-23 0 0.097 0.094 0.099 - - 0 0 - 0.097 0.094 0.099 - - 0 - 0.00%
2024-07-22 0 0.097 0.095 0.099 0.094 0.099 876,000 85,296 0.0974 0.097 0.095 0.099 0.094 0.099 876,000 0.0974 0.00%
2024-07-19 0 0.097 0.097 0.099 0.095 0.099 20,000 1,964 0.0982 0.097 0.097 0.099 0.095 0.099 20,000 0.0982 -3.00%
2024-07-18 0 0.100 0.096 0.101 0.095 0.100 172,000 16,652 0.0968 0.100 0.096 0.101 0.095 0.100 172,000 0.0968 -0.99%
2024-07-17 0 0.101 0.096 0.101 0.094 0.101 272,000 26,396 0.0970 0.101 0.096 0.101 0.094 0.101 272,000 0.0970 -0.98%
2024-07-16 0 0.102 0.099 0.104 0.094 0.102 368,000 35,728 0.0971 0.102 0.099 0.104 0.094 0.102 368,000 0.0971 -1.92%
2024-07-15 0 0.104 0.097 0.104 0.097 0.104 440,000 44,004 0.1000 0.104 0.097 0.104 0.097 0.104 440,000 0.1000 4.00%
2024-07-12 0 0.100 0.100 0.107 0.097 0.099 48,000 4,720 0.0983 0.100 0.100 0.107 0.097 0.099 48,000 0.0983 -0.99%
2024-07-11 0 0.101 0.099 0.101 0.098 0.109 81,048,000 8,059,508 0.0994 0.101 0.099 0.101 0.098 0.109 81,048,000 0.0994 -3.81%
2024-07-10 0 0.105 0.099 0.105 0.096 0.105 1,152,000 116,616 0.1012 0.105 0.099 0.105 0.096 0.105 1,152,000 0.1012 -4.55%
2024-07-09 0 0.110 0.104 0.110 0.104 0.110 48,000 5,088 0.1060 0.110 0.104 0.110 0.104 0.110 48,000 0.1060 3.77%
2024-07-08 0 0.106 0.105 0.106 0.106 0.110 964,000 102,332 0.1062 0.106 0.105 0.106 0.106 0.110 964,000 0.1062 -5.36%
2024-07-05 0 0.112 0.107 0.110 0.112 0.112 240,000 26,880 0.1120 0.112 0.107 0.110 0.112 0.112 240,000 0.1120 0.00%
2024-07-04 0 0.112 0.106 0.116 0.107 0.113 1,152,000 127,352 0.1105 0.112 0.106 0.116 0.107 0.113 1,152,000 0.1105 0.00%
2024-07-03 0 0.112 0.108 0.112 0.107 0.112 616,000 67,672 0.1099 0.112 0.108 0.112 0.107 0.112 616,000 0.1099 0.90%
2024-07-02 0 0.111 0.110 0.114 0.110 0.120 29,836,000 3,445,484 0.1155 0.111 0.110 0.114 0.110 0.120 29,836,000 0.1155 -11.20%
2024-06-28 0 0.125 0.116 0.125 0.114 0.125 1,380,000 168,508 0.1221 0.125 0.116 0.125 0.114 0.125 1,380,000 0.1221 4.17%
2024-06-27 0 0.120 0.114 0.120 0.113 0.122 48,564,000 4,969,360 0.1023 0.120 0.114 0.120 0.113 0.122 48,564,000 0.1023 -4.00%
2024-06-26 0 0.125 0.120 0.125 0.111 0.133 227,052,000 25,378,696 0.1118 0.125 0.120 0.125 0.111 0.133 227,052,000 0.1118 10.62%
2024-06-25 0 0.113 0.111 0.117 0.109 0.127 203,880,000 24,611,824 0.1207 0.113 0.111 0.117 0.109 0.127 203,880,000 0.1207 -5.04%
2024-06-24 0 0.119 0.115 0.121 0.119 0.119 188,000 22,372 0.1190 0.119 0.115 0.121 0.119 0.119 188,000 0.1190 -2.46%
2024-06-21 0 0.122 0.115 0.122 0.122 0.125 8,000 988 0.1235 0.122 0.115 0.122 0.122 0.125 8,000 0.1235 -0.81%
2024-06-20 0 0.123 0.117 0.123 0.115 0.123 180,000 21,952 0.1220 0.123 0.117 0.123 0.115 0.123 180,000 0.1220 -0.81%
2024-06-19 0 0.124 0.117 0.124 0.117 0.125 428,000 51,064 0.1193 0.124 0.117 0.124 0.117 0.125 428,000 0.1193 0.00%
2024-06-18 0 0.124 0.119 0.124 0.116 0.124 296,000 34,812 0.1176 0.124 0.119 0.124 0.116 0.124 296,000 0.1176 0.00%
2024-06-17 0 0.124 0.122 0.124 0.121 0.124 108,000 13,380 0.1239 0.124 0.122 0.124 0.121 0.124 108,000 0.1239 -0.80%
2024-06-14 0 0.125 0.121 0.125 0.121 0.125 804,000 98,480 0.1225 0.125 0.121 0.125 0.121 0.125 804,000 0.1225 0.81%
2024-06-13 0 0.124 0.119 0.124 0.123 0.124 564,000 69,388 0.1230 0.124 0.119 0.124 0.123 0.124 564,000 0.1230 -1.59%
2024-06-12 0 0.126 0.118 0.126 0.125 0.126 260,000 32,504 0.1250 0.126 0.118 0.126 0.125 0.126 260,000 0.1250 0.80%
2024-06-11 0 0.125 0.121 0.125 0.121 0.125 240,000 29,912 0.1246 0.125 0.121 0.125 0.121 0.125 240,000 0.1246 0.00%
2024-06-07 0 0.125 0.118 0.125 0.118 0.128 64,000 7,976 0.1246 0.125 0.118 0.125 0.118 0.128 64,000 0.1246 3.31%
2024-06-06 0 0.121 0.121 0.122 0.121 0.121 200,000 24,216 0.1211 0.121 0.121 0.122 0.121 0.121 200,000 0.1211 -0.82%
2024-06-05 0 0.122 0.119 0.123 0.122 0.122 244,000 29,768 0.1220 0.122 0.119 0.123 0.122 0.122 244,000 0.1220 -3.17%
2024-06-04 0 0.126 0.119 0.126 0.119 0.126 324,000 39,224 0.1211 0.126 0.119 0.126 0.119 0.126 324,000 0.1211 3.28%
2024-06-03 0 0.122 0.118 0.122 0.116 0.124 492,000 59,556 0.1210 0.122 0.118 0.122 0.116 0.124 492,000 0.1210 2.52%
2024-05-31 0 0.119 0.119 0.123 0.118 0.126 784,000 93,456 0.1192 0.119 0.119 0.123 0.118 0.126 784,000 0.1192 -4.03%
2024-05-30 0 0.124 0.118 0.125 0.120 0.136 720,000 88,608 0.1231 0.124 0.118 0.125 0.120 0.136 720,000 0.1231 -3.13%
2024-05-29 0 0.128 0.125 0.128 0.123 0.138 211,732,000 26,705,272 0.1261 0.128 0.125 0.128 0.123 0.138 211,732,000 0.1261 2.40%
2024-05-28 0 0.125 0.121 0.125 0.125 0.125 432,000 54,000 0.1250 0.125 0.121 0.125 0.125 0.125 432,000 0.1250 0.00%
2024-05-27 0 0.125 0.120 0.125 0.120 0.125 124,000 15,148 0.1222 0.125 0.120 0.125 0.120 0.125 124,000 0.1222 0.00%
2024-05-24 0 0.125 0.118 0.125 - - 0 0 - 0.125 0.118 0.125 - - 0 - 0.00%
2024-05-23 0 0.125 0.123 0.125 0.117 0.125 204,000 25,072 0.1229 0.125 0.123 0.125 0.117 0.125 204,000 0.1229 -0.79%
2024-05-22 0 0.126 0.118 0.126 0.125 0.126 272,000 34,268 0.1260 0.126 0.118 0.126 0.125 0.126 272,000 0.1260 0.80%
2024-05-21 0 0.125 0.119 0.125 0.123 0.126 1,020,000 126,552 0.1241 0.125 0.119 0.125 0.123 0.126 1,020,000 0.1241 1.63%
2024-05-20 0 0.123 0.123 0.128 0.120 0.133 17,156,000 2,076,240 0.1210 0.123 0.123 0.128 0.120 0.133 17,156,000 0.1210 -7.52%
2024-05-17 0 0.133 0.123 0.130 0.122 0.133 632,000 79,576 0.1259 0.133 0.123 0.130 0.122 0.133 632,000 0.1259 0.00%
2024-05-16 0 0.133 0.117 0.133 0.126 0.145 656,000 85,568 0.1304 0.133 0.117 0.133 0.126 0.145 656,000 0.1304 0.00%
2024-05-14 0 0.133 0.122 0.133 0.139 0.139 4,000 556 0.1390 0.133 0.122 0.133 0.139 0.139 4,000 0.1390 1.53%
2024-05-13 0 0.131 0.127 0.131 0.119 0.131 12,000 1,504 0.1253 0.131 0.127 0.131 0.119 0.131 12,000 0.1253 5.65%
2024-05-10 0 0.124 0.124 0.129 0.101 0.131 8,436,000 976,644 0.1158 0.124 0.124 0.129 0.101 0.131 8,436,000 0.1158 -3.88%
2024-05-09 0 0.129 0.129 0.133 0.129 0.134 200,000 25,960 0.1298 0.129 0.129 0.133 0.129 0.134 200,000 0.1298 -3.73%
2024-05-08 0 0.134 0.128 0.136 - - 0 0 - 0.134 0.128 0.136 - - 0 - 0.00%
2024-05-07 0 0.134 0.131 0.136 0.131 0.136 328,000 43,092 0.1314 0.134 0.131 0.136 0.131 0.136 328,000 0.1314 -1.47%
2024-05-06 0 0.136 0.132 0.137 0.131 0.145 2,344,000 310,788 0.1326 0.136 0.132 0.137 0.131 0.145 2,344,000 0.1326 0.00%
2024-05-03 0 0.136 0.131 0.136 0.131 0.140 872,000 119,560 0.1371 0.136 0.131 0.136 0.131 0.140 872,000 0.1371 4.62%
2024-05-02 0 0.130 0.127 0.131 0.127 0.130 276,000 35,300 0.1279 0.130 0.127 0.131 0.127 0.130 276,000 0.1279 1.56%
2024-04-30 0 0.128 0.128 0.133 0.128 0.145 420,000 56,220 0.1339 0.128 0.128 0.133 0.128 0.145 420,000 0.1339 -1.54%
2024-04-29 0 0.130 0.130 0.133 0.126 0.135 804,000 107,480 0.1337 0.130 0.130 0.133 0.126 0.135 804,000 0.1337 -3.70%
2024-04-26 0 0.135 0.127 0.146 0.126 0.136 920,000 122,488 0.1331 0.135 0.127 0.146 0.126 0.136 920,000 0.1331 -0.74%
2024-04-25 0 0.136 0.126 0.136 - - 0 0 - 0.136 0.126 0.136 - - 0 - -1.45%
2024-04-24 0 0.138 0.129 0.138 0.132 0.138 4,024,000 531,232 0.1320 0.138 0.129 0.138 0.132 0.138 4,024,000 0.1320 3.76%
2024-04-23 0 0.133 0.119 0.133 - - 0 0 - 0.133 0.119 0.133 - - 0 - 0.00%
2024-04-22 0 0.133 0.124 0.133 0.131 0.135 720,000 96,868 0.1345 0.133 0.124 0.133 0.131 0.135 720,000 0.1345 2.31%
2024-04-19 0 0.130 0.120 0.130 0.135 0.135 644,000 86,940 0.1350 0.130 0.120 0.130 0.135 0.135 644,000 0.1350 0.78%
2024-04-18 0 0.129 0.125 0.130 - - 24,000 3,000 0.1250 0.129 0.125 0.130 - - 24,000 0.1250 0.00%
2024-04-17 0 0.129 0.117 0.129 - - 0 0 - 0.129 0.117 0.129 - - 0 - -0.77%
2024-04-16 0 0.130 0.117 0.130 - - 0 0 - 0.130 0.117 0.130 - - 0 - 0.00%
2024-04-15 0 0.130 0.119 0.130 0.130 0.134 736,000 98,576 0.1339 0.130 0.119 0.130 0.130 0.134 736,000 0.1339 -2.99%
2024-04-12 0 0.134 0.128 0.135 0.128 0.134 704,000 93,976 0.1335 0.134 0.128 0.135 0.128 0.134 704,000 0.1335 -1.47%
2024-04-11 0 0.136 0.127 0.138 0.124 0.136 412,000 52,948 0.1285 0.136 0.127 0.138 0.124 0.136 412,000 0.1285 2.26%
2024-04-10 0 0.133 0.121 0.133 - - 0 0 - 0.133 0.121 0.133 - - 0 - -2.92%
2024-04-09 0 0.137 0.119 0.145 0.127 0.137 12,000 1,564 0.1303 0.137 0.119 0.145 0.127 0.137 12,000 0.1303 7.03%
2024-04-08 0 0.128 0.120 0.129 0.118 0.128 740,000 92,044 0.1244 0.128 0.120 0.129 0.118 0.128 740,000 0.1244 2.40%
2024-04-05 0 0.125 0.122 0.135 0.125 0.139 84,000 11,572 0.1378 0.125 0.122 0.135 0.125 0.139 84,000 0.1378 0.81%
2024-04-03 0 0.124 0.123 0.137 0.124 0.151 188,000 23,916 0.1272 0.124 0.123 0.137 0.124 0.151 188,000 0.1272 0.81%
2024-04-02 0 0.123 0.121 0.126 0.123 0.126 80,000 10,032 0.1254 0.123 0.121 0.126 0.123 0.126 80,000 0.1254 -8.21%
2024-03-28 0 0.134 0.127 0.134 0.117 0.170 1,944,000 257,584 0.1325 0.134 0.127 0.134 0.117 0.170 1,944,000 0.1325 8.94%
2024-03-27 0 0.123 0.116 0.123 0.116 0.131 440,000 54,668 0.1242 0.123 0.116 0.123 0.116 0.131 440,000 0.1242 6.03%
2024-03-26 0 0.116 0.110 0.117 0.110 0.119 352,000 41,012 0.1165 0.116 0.110 0.117 0.110 0.119 352,000 0.1165 3.57%
2024-03-25 0 0.112 0.110 0.112 0.105 0.116 756,000 83,048 0.1099 0.112 0.110 0.112 0.105 0.116 756,000 0.1099 1.82%
2024-03-22 0 0.110 0.108 0.110 0.108 0.115 868,000 95,736 0.1103 0.110 0.108 0.110 0.108 0.115 868,000 0.1103 -6.78%
2024-03-21 0 0.118 0.115 0.118 0.114 0.126 996,000 116,128 0.1166 0.118 0.115 0.118 0.114 0.126 996,000 0.1166 5.36%
2024-03-20 0 0.112 0.112 0.115 0.112 0.116 616,000 70,532 0.1145 0.112 0.112 0.115 0.112 0.116 616,000 0.1145 -0.88%
2024-03-19 0 0.113 0.108 0.115 0.113 0.118 228,000 26,248 0.1151 0.113 0.108 0.115 0.113 0.118 228,000 0.1151 -4.24%
2024-03-18 0 0.118 0.118 0.119 0.118 0.123 680,000 81,988 0.1206 0.118 0.118 0.119 0.118 0.123 680,000 0.1206 -7.81%
2024-03-15 0 0.128 0.122 0.130 0.116 0.128 1,392,000 170,984 0.1228 0.128 0.122 0.130 0.116 0.128 1,392,000 0.1228 -3.03%
2024-03-14 0 0.132 0.131 0.139 0.130 0.140 1,244,000 167,644 0.1348 0.132 0.131 0.139 0.130 0.140 1,244,000 0.1348 -15.38%
2024-03-13 0 0.156 0.138 0.156 - - 0 0 - 0.156 0.138 0.156 - - 0 - -1.27%
2024-03-12 0 0.158 0.145 0.158 - - 0 0 - 0.158 0.145 0.158 - - 0 - -1.25%
2024-03-11 0 0.160 0.146 0.160 0.160 0.160 84,000 13,440 0.1600 0.160 0.146 0.160 0.160 0.160 84,000 0.1600 0.00%
2024-03-08 0 0.160 0.146 0.160 - - 0 0 - 0.160 0.146 0.160 - - 0 - 0.00%
2024-03-07 0 0.160 0.146 0.160 - - 0 0 - 0.160 0.146 0.160 - - 0 - 0.00%
2024-03-06 0 0.160 0.148 0.160 0.158 0.160 80,000 12,748 0.1594 0.160 0.148 0.160 0.158 0.160 80,000 0.1594 0.63%
2024-03-05 0 0.159 0.146 0.160 0.148 0.162 492,000 79,580 0.1617 0.159 0.146 0.160 0.148 0.162 492,000 0.1617 2.58%
2024-03-04 0 0.155 0.145 0.155 0.145 0.188 1,724,000 289,296 0.1678 0.155 0.145 0.155 0.145 0.188 1,724,000 0.1678 -0.64%
2024-03-01 0 0.156 0.153 0.164 0.139 0.174 864,000 135,048 0.1563 0.156 0.153 0.164 0.139 0.174 864,000 0.1563 15.56%
2024-02-29 0 0.135 0.132 0.150 0.129 0.131 92,000 12,036 0.1308 0.135 0.132 0.150 0.129 0.131 92,000 0.1308 3.05%
2024-02-28 0 0.131 0.135 0.155 0.131 0.142 96,000 12,988 0.1353 0.131 0.135 0.155 0.131 0.142 96,000 0.1353 -7.09%
2024-02-27 0 0.141 0.141 0.155 0.133 0.141 564,000 78,848 0.1398 0.141 0.141 0.155 0.133 0.141 564,000 0.1398 0.00%
2024-02-26 0 0.141 0.135 0.152 - - 0 0 - 0.141 0.135 0.152 - - 0 - 0.00%
2024-02-23 0 0.141 0.148 0.150 0.140 0.155 708,000 103,408 0.1461 0.141 0.148 0.150 0.140 0.155 708,000 0.1461 -2.76%
2024-02-22 0 0.145 0.131 0.150 - - 0 0 - 0.145 0.131 0.150 - - 0 - 0.00%
2024-02-21 0 0.145 0.128 0.145 0.137 0.145 12,000 1,708 0.1423 0.145 0.128 0.145 0.137 0.145 12,000 0.1423 6.62%
2024-02-20 0 0.136 0.130 0.137 0.126 0.136 140,000 17,748 0.1268 0.136 0.130 0.137 0.126 0.136 140,000 0.1268 -8.11%
2024-02-19 0 0.148 0.140 0.148 - - 0 0 - 0.148 0.140 0.148 - - 0 - 0.00%
2024-02-16 0 0.148 0.128 0.148 - - 0 0 - 0.148 0.128 0.148 - - 0 - 0.00%
2024-02-15 0 0.148 0.128 0.155 - - 0 0 - 0.148 0.128 0.155 - - 0 - 0.00%
2024-02-14 0 0.148 0.128 0.151 - - 0 0 - 0.148 0.128 0.151 - - 0 - -2.63%
2024-02-09 0 0.152 0.126 0.153 0.140 0.153 16,000 2,292 0.1433 0.152 0.126 0.153 0.140 0.153 16,000 0.1433 15.15%
2024-02-08 0 0.132 0.126 0.138 0.126 0.138 88,000 12,072 0.1372 0.132 0.126 0.138 0.126 0.138 88,000 0.1372 -4.35%
2024-02-07 0 0.138 0.127 0.140 0.127 0.138 648,000 89,380 0.1379 0.138 0.127 0.140 0.127 0.138 648,000 0.1379 -2.13%
2024-02-06 0 0.141 0.128 0.141 - - 0 0 - 0.141 0.128 0.141 - - 0 - -1.40%
2024-02-05 0 0.143 0.117 0.143 0.143 0.143 4,000 572 0.1430 0.143 0.117 0.143 0.143 0.143 4,000 0.1430 5.93%
2024-02-02 0 0.135 0.125 0.135 - - 0 0 - 0.135 0.125 0.135 - - 0 - 0.00%
2024-02-01 0 0.135 0.130 0.135 0.130 0.135 32,000 4,180 0.1306 0.135 0.130 0.135 0.130 0.135 32,000 0.1306 -5.59%
2024-01-31 0 0.143 0.129 0.143 - - 0 0 - 0.143 0.129 0.143 - - 0 - -0.69%
2024-01-30 0 0.144 0.127 0.144 0.130 0.144 172,000 22,092 0.1284 0.144 0.127 0.144 0.130 0.144 172,000 0.1284 2.86%
2024-01-29 0 0.140 0.123 0.140 - - 0 0 - 0.140 0.123 0.140 - - 0 - 0.00%
2024-01-26 0 0.140 0.124 0.140 0.133 0.140 12,000 1,624 0.1353 0.140 0.124 0.140 0.133 0.140 12,000 0.1353 1.45%
2024-01-25 0 0.138 0.124 0.138 - - 0 0 - 0.138 0.124 0.138 - - 0 - 0.00%
2024-01-24 0 0.138 0.124 0.138 - - 0 0 - 0.138 0.124 0.138 - - 0 - -1.43%
2024-01-23 0 0.140 0.126 0.140 0.126 0.145 280,000 37,824 0.1351 0.140 0.126 0.140 0.126 0.145 280,000 0.1351 1.45%
2024-01-22 0 0.138 0.124 0.138 0.124 0.139 16,000 2,160 0.1350 0.138 0.124 0.138 0.124 0.139 16,000 0.1350 -3.50%
2024-01-19 0 0.143 0.130 0.143 0.143 0.145 2,956,000 426,712 0.1444 0.143 0.130 0.143 0.143 0.145 2,956,000 0.1444 -0.69%
2024-01-18 0 0.144 0.122 0.144 0.128 0.145 1,440,000 186,196 0.1293 0.144 0.122 0.144 0.128 0.145 1,440,000 0.1293 10.77%
2024-01-17 0 0.130 0.120 0.130 0.130 0.139 2,572,000 352,868 0.1372 0.130 0.120 0.130 0.130 0.139 2,572,000 0.1372 -7.14%
2024-01-16 0 0.140 0.133 0.143 - - 0 0 - 0.140 0.133 0.143 - - 0 - 0.00%
2024-01-15 0 0.140 0.136 0.142 0.140 0.149 132,000 19,012 0.1440 0.140 0.136 0.142 0.140 0.149 132,000 0.1440 -6.67%
2024-01-12 0 0.150 0.140 0.150 0.140 0.150 232,000 32,720 0.1410 0.150 0.140 0.150 0.140 0.150 232,000 0.1410 6.38%
2024-01-11 0 0.141 0.141 0.152 0.140 0.141 48,000 6,740 0.1404 0.141 0.141 0.152 0.140 0.141 48,000 0.1404 -8.44%
2024-01-10 0 0.154 0.140 0.154 0.149 0.149 56,000 8,364 0.1494 0.154 0.140 0.154 0.149 0.149 56,000 0.1494 1.99%
2024-01-09 0 0.151 0.136 0.151 - - 4,000 604 0.1510 0.151 0.136 0.151 - - 4,000 0.1510 4.14%
2024-01-08 0 0.145 0.141 0.145 0.144 0.145 120,000 17,396 0.1450 0.145 0.141 0.145 0.144 0.145 120,000 0.1450 0.69%
2024-01-05 0 0.144 0.144 0.145 0.138 0.144 256,000 36,504 0.1426 0.144 0.144 0.145 0.138 0.144 256,000 0.1426 -0.69%
2024-01-04 0 0.145 0.141 0.145 0.140 0.151 524,000 75,500 0.1441 0.145 0.141 0.145 0.140 0.151 524,000 0.1441 -5.23%
2024-01-03 0 0.153 0.141 0.153 0.138 0.160 788,000 115,412 0.1465 0.153 0.141 0.153 0.138 0.160 788,000 0.1465 -4.37%
2024-01-02 0 0.160 0.160 0.166 0.120 0.300 10,908,000 1,715,984 0.1573 0.160 0.160 0.166 0.120 0.300 10,908,000 0.1573 -57.89%
2023-12-29 0 0.380 0.350 0.380 0.121 0.450 4,104,000 1,106,224 0.2695 0.380 0.350 0.380 0.121 0.450 4,104,000 0.2695 224.79%
2023-12-28 0 0.117 0.112 0.122 0.112 0.122 12,000 1,404 0.1170 0.117 0.112 0.122 0.112 0.122 12,000 0.1170 8.33%
2023-12-27 0 0.108 0.108 0.119 0.108 0.109 292,000 31,824 0.1090 0.108 0.108 0.119 0.108 0.109 292,000 0.1090 -1.82%
2023-12-22 0 0.110 0.106 0.124 0.110 0.120 252,000 30,104 0.1195 0.110 0.106 0.124 0.110 0.120 252,000 0.1195 0.00%
2023-12-21 0 0.110 0.110 0.121 0.110 0.120 44,000 5,240 0.1191 0.110 0.110 0.121 0.110 0.120 44,000 0.1191 -3.51%
2023-12-20 0 0.114 0.107 0.118 - - 0 0 - 0.114 0.107 0.118 - - 0 - 0.00%
2023-12-19 0 0.114 0.107 0.124 - - 0 0 - 0.114 0.107 0.124 - - 0 - 0.00%
2023-12-18 0 0.114 0.105 0.121 - - 0 0 - 0.114 0.105 0.121 - - 0 - 0.00%
2023-12-15 0 0.114 0.103 0.121 0.107 0.123 464,000 54,700 0.1179 0.114 0.103 0.121 0.107 0.123 464,000 0.1179 1.79%
2023-12-14 0 0.112 0.106 0.112 0.105 0.112 100,000 10,528 0.1053 0.112 0.106 0.112 0.105 0.112 100,000 0.1053 6.67%
2023-12-13 0 0.105 0.103 0.113 0.105 0.108 148,000 15,588 0.1053 0.105 0.103 0.113 0.105 0.108 148,000 0.1053 -4.55%
2023-12-12 0 0.110 0.108 0.121 - - 0 0 - 0.110 0.108 0.121 - - 0 - 0.00%
2023-12-11 0 0.110 0.110 0.120 0.110 0.111 60,000 6,644 0.1107 0.110 0.110 0.120 0.110 0.111 60,000 0.1107 -0.90%
2023-12-08 0 0.111 0.106 0.120 0.111 0.111 32,000 3,552 0.1110 0.111 0.106 0.120 0.111 0.111 32,000 0.1110 0.91%
2023-12-07 0 0.110 0.110 0.120 0.110 0.122 120,000 13,556 0.1130 0.110 0.110 0.120 0.110 0.122 120,000 0.1130 -5.98%
2023-12-06 0 0.117 0.111 0.119 - - 0 0 - 0.117 0.111 0.119 - - 0 - 0.00%
2023-12-05 0 0.117 0.110 0.117 0.118 0.118 120,000 14,160 0.1180 0.117 0.110 0.117 0.118 0.118 120,000 0.1180 -1.68%
2023-12-04 0 0.119 0.112 0.119 - - 0 0 - 0.119 0.112 0.119 - - 0 - -4.03%
2023-12-01 0 0.124 0.115 0.124 - - 0 0 - 0.124 0.115 0.124 - - 0 - -1.59%
2023-11-30 0 0.126 0.115 0.126 0.114 0.128 148,000 17,060 0.1153 0.126 0.115 0.126 0.114 0.128 148,000 0.1153 0.80%
2023-11-29 0 0.125 0.113 0.132 - - 0 0 - 0.125 0.113 0.132 - - 0 - 0.00%
2023-11-28 0 0.125 0.115 0.125 - - 0 0 - 0.125 0.115 0.125 - - 0 - 0.00%
2023-11-27 0 0.125 0.116 0.129 0.115 0.127 152,000 18,868 0.1241 0.125 0.116 0.129 0.115 0.127 152,000 0.1241 0.81%
2023-11-24 0 0.124 0.123 0.134 0.123 0.136 316,000 40,964 0.1296 0.124 0.123 0.134 0.123 0.136 316,000 0.1296 -4.62%
2023-11-23 0 0.130 0.122 0.130 0.121 0.135 316,000 40,360 0.1277 0.130 0.122 0.130 0.121 0.135 316,000 0.1277 6.56%
2023-11-22 0 0.122 0.121 0.129 0.121 0.122 516,000 62,572 0.1213 0.122 0.121 0.129 0.121 0.122 516,000 0.1213 -1.61%
2023-11-21 0 0.124 0.121 0.124 0.122 0.124 96,000 11,948 0.1245 0.124 0.121 0.124 0.122 0.124 96,000 0.1245 -3.88%
2023-11-20 0 0.129 0.116 0.129 0.116 0.138 536,000 70,228 0.1310 0.129 0.116 0.129 0.116 0.138 536,000 0.1310 4.03%
2023-11-17 0 0.124 0.111 0.124 0.117 0.141 52,000 6,724 0.1293 0.124 0.111 0.124 0.117 0.141 52,000 0.1293 0.00%
2023-11-16 0 0.124 0.114 0.124 0.111 0.123 52,000 6,340 0.1219 0.124 0.114 0.124 0.111 0.123 52,000 0.1219 0.00%
2023-11-15 0 0.124 0.109 0.124 0.115 0.125 176,000 21,848 0.1241 0.124 0.109 0.124 0.115 0.125 176,000 0.1241 -1.59%
2023-11-14 0 0.126 0.114 0.126 0.114 0.125 68,000 8,180 0.1203 0.126 0.114 0.126 0.114 0.125 68,000 0.1203 9.57%
2023-11-13 0 0.115 0.109 0.115 - - 0 0 - 0.115 0.109 0.115 - - 0 - 0.00%
2023-11-10 0 0.115 0.104 0.115 - - 0 0 - 0.115 0.104 0.115 - - 0 - 0.00%
2023-11-09 0 0.115 0.105 0.115 0.104 0.114 36,000 4,048 0.1124 0.115 0.105 0.115 0.104 0.114 36,000 0.1124 0.00%
2023-11-08 0 0.115 0.110 0.115 - - 4,000 460 0.1150 0.115 0.110 0.115 - - 4,000 0.1150 4.55%
2023-11-07 0 0.110 0.105 0.119 - - 0 0 - 0.110 0.105 0.119 - - 0 - 0.00%
2023-11-06 0 0.110 0.110 0.118 0.108 0.118 116,000 13,000 0.1121 0.110 0.110 0.118 0.108 0.118 116,000 0.1121 -0.90%
2023-11-03 0 0.111 0.106 0.111 0.106 0.111 348,000 37,168 0.1068 0.111 0.106 0.111 0.106 0.111 348,000 0.1068 4.72%
2023-11-02 0 0.106 0.106 0.111 0.106 0.108 568,000 60,752 0.1070 0.106 0.106 0.111 0.106 0.108 568,000 0.1070 -0.93%
2023-11-01 0 0.107 0.107 0.118 0.106 0.148 584,000 66,156 0.1133 0.107 0.107 0.118 0.106 0.148 584,000 0.1133 -8.55%
2023-10-31 0 0.117 0.117 0.128 - - 0 0 - 0.117 0.117 0.128 - - 0 - 0.00%
2023-10-30 0 0.117 0.117 0.127 0.117 0.128 472,000 59,920 0.1269 0.117 0.117 0.127 0.117 0.128 472,000 0.1269 -0.85%
2023-10-27 0 0.118 0.118 0.130 0.107 0.128 852,000 101,772 0.1195 0.118 0.118 0.130 0.107 0.128 852,000 0.1195 -6.35%
2023-10-26 0 0.126 0.126 0.133 0.124 0.135 684,000 87,512 0.1279 0.126 0.126 0.133 0.124 0.135 684,000 0.1279 -12.50%
2023-10-25 0 0.144 0.134 0.153 - - 0 0 - 0.144 0.134 0.153 - - 0 - 0.00%
2023-10-24 0 0.144 0.127 0.149 0.126 0.145 1,120,000 159,880 0.1428 0.144 0.127 0.149 0.126 0.145 1,120,000 0.1428 -4.00%
2023-10-20 0 0.150 0.143 0.152 0.143 0.150 12,000 1,744 0.1453 0.150 0.143 0.152 0.143 0.150 12,000 0.1453 2.74%
2023-10-19 0 0.146 0.137 0.148 0.138 0.156 92,000 13,452 0.1462 0.146 0.137 0.148 0.138 0.156 92,000 0.1462 -1.35%
2023-10-18 0 0.148 0.136 0.155 - - 12,000 1,820 0.1517 0.148 0.136 0.155 - - 12,000 0.1517 4.96%
2023-10-17 0 0.141 0.141 0.156 0.141 0.141 132,000 18,612 0.1410 0.141 0.141 0.156 0.141 0.141 132,000 0.1410 0.00%
2023-10-16 0 0.141 0.126 0.141 0.134 0.141 128,000 17,180 0.1342 0.141 0.126 0.141 0.134 0.141 128,000 0.1342 0.00%
2023-10-13 0 0.141 0.135 0.141 - - 0 0 - 0.141 0.135 0.141 - - 0 - 0.00%
2023-10-12 0 0.141 0.135 0.141 0.137 0.141 724,000 100,924 0.1394 0.141 0.135 0.141 0.137 0.141 724,000 0.1394 0.00%
2023-10-11 0 0.141 0.137 0.141 0.136 0.146 200,000 28,212 0.1411 0.141 0.137 0.141 0.136 0.146 200,000 0.1411 -1.40%
2023-10-10 0 0.143 0.142 0.143 0.138 0.150 140,000 20,088 0.1435 0.143 0.142 0.143 0.138 0.150 140,000 0.1435 -6.54%
2023-10-09 0 0.153 0.153 0.157 0.132 0.153 404,000 57,580 0.1425 0.153 0.153 0.157 0.132 0.153 404,000 0.1425 -3.77%
2023-10-06 0 0.159 0.144 0.159 0.141 0.160 52,000 7,916 0.1522 0.159 0.144 0.159 0.141 0.160 52,000 0.1522 2.58%
2023-10-05 0 0.155 0.142 0.155 0.140 0.159 368,000 52,144 0.1417 0.155 0.142 0.155 0.140 0.159 368,000 0.1417 0.65%
2023-10-04 0 0.154 0.141 0.156 0.145 0.168 156,000 24,588 0.1576 0.154 0.141 0.156 0.145 0.168 156,000 0.1576 4.76%
2023-10-03 0 0.147 0.128 0.147 0.132 0.150 16,000 2,316 0.1448 0.147 0.128 0.147 0.132 0.150 16,000 0.1448 -2.00%
2023-09-29 0 0.150 0.143 0.150 0.131 0.159 284,000 43,048 0.1516 0.150 0.143 0.150 0.131 0.159 284,000 0.1516 4.90%
2023-09-28 0 0.143 0.136 0.143 0.136 0.145 584,000 82,448 0.1412 0.143 0.136 0.143 0.136 0.145 584,000 0.1412 -4.67%
2023-09-27 0 0.150 0.148 0.150 0.150 0.158 2,088,000 320,424 0.1535 0.150 0.148 0.150 0.150 0.158 2,088,000 0.1535 -3.85%
2023-09-26 0 0.156 0.156 0.157 0.151 0.163 1,658,000 257,964 0.1556 0.156 0.156 0.157 0.151 0.163 1,658,000 0.1556 -4.88%
2023-09-25 0 0.164 0.162 0.165 0.164 0.204 1,164,000 200,116 0.1719 0.164 0.162 0.165 0.164 0.204 1,164,000 0.1719 -12.30%
2023-09-22 0 0.187 0.180 0.187 0.181 0.206 3,104,000 599,596 0.1932 0.187 0.180 0.187 0.181 0.206 3,104,000 0.1932 -6.50%
2023-09-21 0 0.200 0.196 0.200 0.189 0.370 805,019,000 263,632,790 0.3275 0.200 0.196 0.200 0.189 0.370 805,019,000 0.3275 -44.44%
2023-09-20 0 0.360 0.325 0.360 0.161 0.400 1,308,000 316,240 0.2418 0.360 0.325 0.360 0.161 0.400 1,308,000 0.2418 111.76%
2023-09-19 0 0.170 0.158 0.170 0.159 0.174 548,000 90,160 0.1645 0.170 0.158 0.170 0.159 0.174 548,000 0.1645 -1.73%
2023-09-18 0 0.173 0.164 0.173 0.155 0.185 2,116,000 338,164 0.1598 0.173 0.164 0.173 0.155 0.185 2,116,000 0.1598 -3.89%
2023-09-15 0 0.180 0.165 0.180 0.164 0.180 32,000 5,624 0.1758 0.180 0.165 0.180 0.164 0.180 32,000 0.1758 -2.17%
2023-09-14 0 0.184 0.164 0.175 0.161 0.184 116,000 19,456 0.1677 0.184 0.164 0.175 0.161 0.184 116,000 0.1677 2.22%
2023-09-13 0 0.180 0.162 0.180 0.169 0.187 52,000 8,948 0.1721 0.180 0.162 0.180 0.169 0.187 52,000 0.1721 -4.26%
2023-09-12 0 0.188 0.162 0.188 0.160 0.188 1,748,000 295,052 0.1688 0.188 0.162 0.188 0.160 0.188 1,748,000 0.1688 -1.05%
2023-09-11 0 0.190 0.184 0.190 0.182 0.191 44,000 8,344 0.1896 0.190 0.184 0.190 0.182 0.191 44,000 0.1896 0.53%
2023-09-07 0 0.189 0.183 0.189 0.182 0.189 160,000 29,560 0.1848 0.189 0.183 0.189 0.182 0.189 160,000 0.1848 -2.58%
2023-09-06 0 0.194 0.185 0.194 0.183 0.194 772,000 147,712 0.1913 0.194 0.185 0.194 0.183 0.194 772,000 0.1913 0.52%
2023-09-05 0 0.193 0.188 0.193 0.187 0.195 328,000 62,964 0.1920 0.193 0.188 0.193 0.187 0.195 328,000 0.1920 -7.66%
2023-09-04 0 0.209 0.188 0.209 0.190 0.215 788,000 154,956 0.1966 0.209 0.188 0.209 0.190 0.215 788,000 0.1966 -0.95%
2023-08-31 0 0.211 0.195 0.211 0.199 0.211 24,000 4,920 0.2050 0.211 0.195 0.211 0.199 0.211 24,000 0.2050 -2.31%
2023-08-30 0 0.216 0.186 0.217 0.190 0.216 144,000 28,524 0.1981 0.216 0.186 0.217 0.190 0.216 144,000 0.1981 -0.92%
2023-08-29 0 0.218 0.203 0.217 0.203 0.218 20,000 4,176 0.2088 0.218 0.203 0.217 0.203 0.218 20,000 0.2088 0.00%
2023-08-28 0 0.218 0.202 0.218 0.199 0.218 60,000 12,332 0.2055 0.218 0.202 0.218 0.199 0.218 60,000 0.2055 4.31%
2023-08-25 0 0.209 0.199 0.209 0.200 0.209 16,000 3,236 0.2023 0.209 0.199 0.209 0.200 0.209 16,000 0.2023 4.50%
2023-08-24 0 0.200 0.188 0.200 0.189 0.200 684,000 134,708 0.1969 0.200 0.188 0.200 0.189 0.200 684,000 0.1969 0.00%
2023-08-23 0 0.200 0.188 0.200 0.196 0.200 84,000 16,616 0.1978 0.200 0.188 0.200 0.196 0.200 84,000 0.1978 -0.50%
2023-08-22 0 0.201 0.184 0.201 0.196 0.204 36,000 7,088 0.1969 0.201 0.184 0.201 0.196 0.204 36,000 0.1969 0.50%
2023-08-21 0 0.200 0.188 0.201 0.191 0.200 1,008,000 197,780 0.1962 0.200 0.188 0.201 0.191 0.200 1,008,000 0.1962 0.00%
2023-08-18 0 0.200 0.187 0.200 0.181 0.200 1,024,000 198,488 0.1938 0.200 0.187 0.200 0.181 0.200 1,024,000 0.1938 0.00%
2023-08-17 0 0.200 0.192 0.200 0.190 0.207 688,000 135,488 0.1969 0.200 0.192 0.200 0.190 0.207 688,000 0.1969 -3.38%
2023-08-16 0 0.207 0.196 0.208 0.198 0.210 84,000 17,508 0.2084 0.207 0.196 0.208 0.198 0.210 84,000 0.2084 -1.43%
2023-08-15 0 0.210 0.193 0.211 0.195 0.213 24,000 4,972 0.2072 0.210 0.193 0.211 0.195 0.213 24,000 0.2072 -1.41%
2023-08-14 0 0.213 0.196 0.214 0.194 0.215 140,000 27,804 0.1986 0.213 0.196 0.214 0.194 0.215 140,000 0.1986 -1.39%
2023-08-11 0 0.216 0.194 0.216 - - 0 0 - 0.216 0.194 0.216 - - 0 - 0.00%
2023-08-10 0 0.216 0.215 0.217 0.191 0.216 12,000 2,448 0.2040 0.216 0.215 0.217 0.191 0.216 12,000 0.2040 5.37%
2023-08-09 0 0.205 0.200 0.205 0.204 0.205 28,000 5,736 0.2049 0.205 0.200 0.205 0.204 0.205 28,000 0.2049 2.50%
2023-08-08 0 0.200 0.195 0.200 0.191 0.200 124,000 24,684 0.1991 0.200 0.195 0.200 0.191 0.200 124,000 0.1991 0.00%
2023-08-07 0 0.200 0.199 0.200 0.191 0.200 192,000 38,100 0.1984 0.200 0.199 0.200 0.191 0.200 192,000 0.1984 -0.50%
2023-08-04 0 0.201 0.197 0.201 0.194 0.204 672,000 134,216 0.1997 0.201 0.197 0.201 0.194 0.204 672,000 0.1997 0.00%
2023-08-03 0 0.201 0.200 0.206 0.196 0.223 408,000 84,800 0.2078 0.201 0.200 0.206 0.196 0.223 408,000 0.2078 -0.50%
2023-08-02 0 0.202 0.199 0.202 0.194 0.202 708,000 142,248 0.2009 0.202 0.199 0.202 0.194 0.202 708,000 0.2009 -1.94%
2023-08-01 0 0.206 0.201 0.206 0.193 0.206 300,000 60,364 0.2012 0.206 0.201 0.206 0.193 0.206 300,000 0.2012 -4.19%
2023-07-31 0 0.215 0.203 0.215 0.201 0.215 144,000 29,700 0.2063 0.215 0.203 0.215 0.201 0.215 144,000 0.2063 -7.33%
2023-07-28 0 0.232 0.220 0.231 0.201 0.232 136,000 30,012 0.2207 0.232 0.220 0.231 0.201 0.232 136,000 0.2207 9.95%
2023-07-27 0 0.211 0.196 0.222 - - 0 0 - 0.211 0.196 0.222 - - 0 - 0.00%
2023-07-26 0 0.211 0.194 0.219 - - 0 0 - 0.211 0.194 0.219 - - 0 - 0.00%
2023-07-25 0 0.211 0.192 0.210 0.191 0.217 188,000 40,380 0.2148 0.211 0.192 0.210 0.191 0.217 188,000 0.2148 -7.05%
2023-07-24 0 0.227 0.186 0.227 0.186 0.227 180,000 36,020 0.2001 0.227 0.186 0.227 0.186 0.227 180,000 0.2001 10.73%
2023-07-21 0 0.205 0.195 0.205 - - 0 0 - 0.205 0.195 0.205 - - 0 - 0.00%
2023-07-20 0 0.205 0.198 0.205 0.200 0.210 240,000 48,616 0.2026 0.205 0.198 0.205 0.200 0.210 240,000 0.2026 -3.76%
2023-07-19 0 0.213 0.211 0.213 0.200 0.215 508,000 105,652 0.2080 0.213 0.211 0.213 0.200 0.215 508,000 0.2080 -3.62%
2023-07-18 0 0.221 0.213 0.236 0.221 0.241 120,000 28,204 0.2350 0.221 0.213 0.236 0.221 0.241 120,000 0.2350 -8.30%
2023-07-14 0 0.241 0.233 0.241 0.235 0.241 36,000 8,544 0.2373 0.241 0.233 0.241 0.235 0.241 36,000 0.2373 -1.23%
2023-07-13 0 0.244 0.236 0.244 0.237 0.244 508,000 122,576 0.2413 0.244 0.236 0.244 0.237 0.244 508,000 0.2413 -2.01%
2023-07-12 0 0.249 0.233 0.250 0.237 0.249 144,000 35,008 0.2431 0.249 0.233 0.250 0.237 0.249 144,000 0.2431 -4.23%
2023-07-11 0 0.260 0.246 0.260 0.237 0.260 60,000 14,964 0.2494 0.260 0.246 0.260 0.237 0.260 60,000 0.2494 4.00%
2023-07-10 0 0.250 0.237 0.250 0.243 0.250 52,000 12,664 0.2435 0.250 0.237 0.250 0.243 0.250 52,000 0.2435 2.04%
2023-07-07 0 0.245 0.245 0.250 0.245 0.250 400,000 99,340 0.2484 0.245 0.245 0.250 0.245 0.250 400,000 0.2484 -5.77%
2023-07-06 0 0.260 0.246 0.260 0.246 0.260 624,000 159,704 0.2559 0.260 0.246 0.260 0.246 0.260 624,000 0.2559 -1.89%
2023-07-05 0 0.265 0.260 0.265 0.260 0.275 76,000 20,500 0.2697 0.265 0.260 0.265 0.260 0.275 76,000 0.2697 -5.36%
2023-07-04 0 0.280 0.265 0.280 0.280 0.300 520,000 150,160 0.2888 0.280 0.265 0.280 0.280 0.300 520,000 0.2888 -8.20%
2023-07-03 0 0.305 0.285 0.305 0.290 0.305 348,000 103,580 0.2976 0.305 0.285 0.305 0.290 0.305 348,000 0.2976 0.00%
2023-06-30 0 0.305 0.270 0.305 0.285 0.305 260,000 77,440 0.2978 0.305 0.270 0.305 0.285 0.305 260,000 0.2978 0.00%
2023-06-29 0 0.305 0.290 0.305 0.290 0.310 112,000 33,440 0.2986 0.305 0.290 0.305 0.290 0.310 112,000 0.2986 -1.61%
2023-06-28 0 0.310 0.290 0.310 0.305 0.310 28,000 8,560 0.3057 0.310 0.290 0.310 0.305 0.310 28,000 0.3057 1.64%
2023-06-27 0 0.305 0.300 0.305 0.290 0.305 20,000 6,000 0.3000 0.305 0.300 0.305 0.290 0.305 20,000 0.3000 1.67%
2023-06-26 0 0.300 0.290 0.300 0.290 0.300 164,000 48,600 0.2963 0.300 0.290 0.300 0.290 0.300 164,000 0.2963 0.00%
2023-06-23 0 0.300 0.290 0.300 0.290 0.300 168,000 50,200 0.2988 0.300 0.290 0.300 0.290 0.300 168,000 0.2988 1.69%
2023-06-21 0 0.295 0.270 0.295 0.280 0.295 164,000 48,200 0.2939 0.295 0.270 0.295 0.280 0.295 164,000 0.2939 0.00%
2023-06-20 0 0.295 0.290 0.295 0.290 0.310 412,000 124,060 0.3011 0.295 0.290 0.295 0.290 0.310 412,000 0.3011 -3.28%
2023-06-19 0 0.305 0.295 0.305 0.290 0.315 476,000 143,020 0.3005 0.305 0.295 0.305 0.290 0.315 476,000 0.3005 1.67%
2023-06-16 0 0.300 0.295 0.300 0.295 0.305 748,000 224,520 0.3002 0.300 0.295 0.300 0.295 0.305 748,000 0.3002 -3.23%
2023-06-15 0 0.310 0.300 0.310 0.290 0.315 524,000 159,920 0.3052 0.310 0.300 0.310 0.290 0.315 524,000 0.3052 -1.59%
2023-06-14 0 0.315 0.305 0.315 0.310 0.315 196,000 61,500 0.3138 0.315 0.305 0.315 0.310 0.315 196,000 0.3138 -3.08%
2023-06-13 0 0.325 0.315 0.325 0.325 0.325 108,000 35,100 0.3250 0.325 0.315 0.325 0.325 0.325 108,000 0.3250 0.00%
2023-06-12 0 0.325 0.315 0.325 0.310 0.340 608,000 197,880 0.3255 0.325 0.315 0.325 0.310 0.340 608,000 0.3255 0.00%
2023-06-09 0 0.325 0.315 0.325 0.325 0.330 144,000 47,020 0.3265 0.325 0.315 0.325 0.325 0.330 144,000 0.3265 -1.52%
2023-06-08 0 0.330 0.315 0.330 0.310 0.330 208,000 66,140 0.3180 0.330 0.315 0.330 0.310 0.330 208,000 0.3180 0.00%
2023-06-07 0 0.330 0.315 0.330 0.310 0.330 544,000 171,640 0.3155 0.330 0.315 0.330 0.310 0.330 544,000 0.3155 1.54%
2023-06-06 0 0.325 0.315 0.325 0.315 0.355 460,000 151,920 0.3303 0.325 0.315 0.325 0.315 0.355 460,000 0.3303 -5.80%
2023-06-05 0 0.345 0.345 0.355 0.345 0.375 1,252,000 445,220 0.3556 0.345 0.345 0.355 0.345 0.375 1,252,000 0.3556 -14.81%
2023-06-02 0 0.405 0.360 0.385 0.390 0.430 2,008,000 825,940 0.4113 0.405 0.360 0.385 0.390 0.430 2,008,000 0.4113 -11.96%
2023-06-01 0 0.460 0.450 0.460 0.380 0.470 1,748,000 720,780 0.4123 0.460 0.450 0.460 0.380 0.470 1,748,000 0.4123 6.98%
2023-05-31 0 0.430 0.425 0.430 0.425 0.495 456,000 199,280 0.4370 0.430 0.425 0.430 0.425 0.495 456,000 0.4370 -2.27%
2023-05-30 0 0.440 0.410 0.440 0.400 0.440 192,000 80,180 0.4176 0.440 0.410 0.440 0.400 0.440 192,000 0.4176 1.15%
2023-05-29 0 0.435 0.430 0.435 0.435 0.435 36,000 15,660 0.4350 0.435 0.430 0.435 0.435 0.435 36,000 0.4350 -1.14%
2023-05-25 0 0.440 0.430 0.440 0.440 0.480 628,000 282,760 0.4503 0.440 0.430 0.440 0.440 0.480 628,000 0.4503 -9.28%
2023-05-24 0 0.485 0.485 0.490 0.480 0.495 844,000 409,760 0.4855 0.485 0.485 0.490 0.480 0.495 844,000 0.4855 -2.02%
2023-05-23 0 0.495 0.490 0.495 0.475 0.495 372,000 180,500 0.4852 0.495 0.490 0.495 0.475 0.495 372,000 0.4852 1.02%
2023-05-22 0 0.490 0.475 0.490 0.465 0.490 420,000 201,340 0.4794 0.490 0.475 0.490 0.465 0.490 420,000 0.4794 -1.01%
2023-05-19 0 0.495 0.490 0.495 0.445 0.530 4,020,000 2,015,560 0.5014 0.495 0.490 0.495 0.445 0.530 4,020,000 0.5014 3.13%
2023-05-18 0 0.480 0.445 0.480 0.425 0.480 308,000 138,620 0.4501 0.480 0.445 0.480 0.425 0.480 308,000 0.4501 4.35%
2023-05-17 0 0.460 0.370 0.460 0.440 0.460 60,000 26,720 0.4453 0.460 0.370 0.460 0.440 0.460 60,000 0.4453 3.37%
2023-05-16 0 0.445 0.430 0.445 0.425 0.450 324,000 140,840 0.4347 0.445 0.430 0.445 0.425 0.450 324,000 0.4347 1.14%
2023-05-15 0 0.440 0.430 0.440 0.400 0.450 556,000 243,280 0.4376 0.440 0.430 0.440 0.400 0.450 556,000 0.4376 1.15%
2023-05-12 0 0.435 0.435 0.440 0.385 0.435 760,000 314,780 0.4142 0.435 0.435 0.440 0.385 0.435 760,000 0.4142 11.54%
2023-05-11 0 0.390 0.385 0.390 0.360 0.390 96,000 36,460 0.3798 0.390 0.385 0.390 0.360 0.390 96,000 0.3798 2.63%
2023-05-10 0 0.380 0.380 0.400 0.340 0.405 480,000 179,580 0.3741 0.380 0.380 0.400 0.340 0.405 480,000 0.3741 0.00%
2023-05-09 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2023-05-08 0 0.380 0.360 0.380 0.330 0.380 928,000 330,840 0.3565 0.380 0.360 0.380 0.330 0.380 928,000 0.3565 5.56%
2023-05-05 0 0.360 0.335 0.360 0.335 0.360 164,000 58,000 0.3537 0.360 0.335 0.360 0.335 0.360 164,000 0.3537 1.41%
2023-05-04 0 0.355 0.345 0.355 0.305 0.355 1,304,000 446,220 0.3422 0.355 0.345 0.355 0.305 0.355 1,304,000 0.3422 1.43%
2023-05-03 0 0.350 0.335 0.350 0.320 0.375 424,000 144,900 0.3417 0.350 0.335 0.350 0.320 0.375 424,000 0.3417 6.06%
2023-05-02 0 0.330 0.315 0.335 0.300 0.330 13,300,000 3,728,640 0.2803 0.330 0.315 0.335 0.300 0.330 13,300,000 0.2803 10.00%
2023-04-28 0 0.300 0.285 0.300 0.290 0.300 16,888,000 4,738,300 0.2806 0.300 0.285 0.300 0.290 0.300 16,888,000 0.2806 5.26%
2023-04-27 0 0.285 0.280 0.285 0.280 0.300 408,000 117,140 0.2871 0.285 0.280 0.285 0.280 0.300 408,000 0.2871 -5.00%
2023-04-26 0 0.300 0.295 0.300 0.290 0.310 776,000 233,000 0.3003 0.300 0.295 0.300 0.290 0.310 776,000 0.3003 -6.25%
2023-04-25 0 0.320 0.320 0.325 0.315 0.335 704,000 228,400 0.3244 0.320 0.320 0.325 0.315 0.335 704,000 0.3244 -5.88%
2023-04-24 0 0.340 0.340 0.350 0.330 0.345 1,656,000 559,140 0.3376 0.340 0.340 0.350 0.330 0.345 1,656,000 0.3376 -5.56%
2023-04-21 0 0.360 0.355 0.365 0.330 0.365 2,164,000 753,200 0.3481 0.360 0.355 0.365 0.330 0.365 2,164,000 0.3481 -4.00%
2023-04-20 0 0.375 0.375 0.385 0.310 0.385 10,772,000 3,784,380 0.3513 0.375 0.375 0.385 0.310 0.385 10,772,000 0.3513 -2.60%
2023-04-19 0 0.385 0.380 0.385 0.345 0.690 24,528,000 10,939,160 0.4460 0.385 0.380 0.385 0.345 0.690 24,528,000 0.4460 5.48%
2023-04-18 0 0.365 0.355 0.370 0.285 0.380 3,808,000 1,212,500 0.3184 0.365 0.355 0.370 0.285 0.380 3,808,000 0.3184 23.73%
2023-04-17 0 0.295 0.285 0.300 0.255 0.300 11,304,000 3,162,980 0.2798 0.295 0.285 0.300 0.255 0.300 11,304,000 0.2798 7.27%
2023-04-14 0 0.275 0.265 0.275 0.270 0.290 212,000 59,420 0.2803 0.275 0.265 0.275 0.270 0.290 212,000 0.2803 -6.78%
2023-04-13 0 0.295 0.290 0.295 0.280 0.310 2,332,000 702,160 0.3011 0.295 0.290 0.295 0.280 0.310 2,332,000 0.3011 -6.35%
2023-04-12 0 0.315 0.315 0.325 0.315 0.330 14,692,000 4,773,000 0.3249 0.315 0.315 0.325 0.315 0.330 14,692,000 0.3249 -4.55%
2023-04-11 0 0.330 0.320 0.330 0.320 0.330 1,564,000 507,740 0.3246 0.330 0.320 0.330 0.320 0.330 1,564,000 0.3246 -1.49%
2023-04-06 0 0.335 0.320 0.335 0.315 0.335 724,000 236,660 0.3269 0.335 0.320 0.335 0.315 0.335 724,000 0.3269 0.00%
2023-04-04 0 0.335 0.315 0.335 0.315 0.335 1,608,000 524,240 0.3260 0.335 0.315 0.335 0.315 0.335 1,608,000 0.3260 -2.90%
2023-04-03 0 0.345 0.325 0.345 0.315 0.345 796,000 263,100 0.3305 0.345 0.325 0.345 0.315 0.345 796,000 0.3305 0.00%
2023-03-31 0 0.345 0.315 0.345 0.330 0.345 672,000 227,200 0.3381 0.345 0.315 0.345 0.330 0.345 672,000 0.3381 -1.43%
2023-03-30 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - -1.41%
2023-03-29 0 0.355 0.345 0.360 - - 0 0 - 0.355 0.345 0.360 - - 0 - 0.00%
2023-03-28 0 0.355 0.345 0.350 0.350 0.380 1,800,000 658,260 0.3657 0.355 0.345 0.350 0.350 0.380 1,800,000 0.3657 -4.05%
2023-03-27 0 0.370 0.350 0.375 - - 0 0 - 0.370 0.350 0.375 - - 0 - 0.00%
2023-03-24 0 0.370 0.350 0.370 0.350 0.370 300,000 109,480 0.3649 0.370 0.350 0.370 0.350 0.370 300,000 0.3649 0.00%
2023-03-23 0 0.370 0.350 0.370 0.370 0.370 212,000 78,440 0.3700 0.370 0.350 0.370 0.370 0.370 212,000 0.3700 -1.33%
2023-03-22 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2023-03-21 0 0.375 0.360 0.375 0.355 0.380 156,000 57,060 0.3658 0.375 0.360 0.375 0.355 0.380 156,000 0.3658 0.00%
2023-03-20 0 0.375 0.355 0.375 0.355 0.385 1,576,000 592,160 0.3757 0.375 0.355 0.375 0.355 0.385 1,576,000 0.3757 1.35%
2023-03-17 0 0.370 0.350 0.370 0.365 0.370 168,000 61,340 0.3651 0.370 0.350 0.370 0.365 0.370 168,000 0.3651 1.37%
2023-03-16 0 0.365 0.345 0.365 0.345 0.365 256,000 92,520 0.3614 0.365 0.345 0.365 0.345 0.365 256,000 0.3614 0.00%
2023-03-15 0 0.365 0.350 0.365 0.365 0.365 12,000 4,380 0.3650 0.365 0.350 0.365 0.365 0.365 12,000 0.3650 0.00%
2023-03-14 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - -1.35%
2023-03-13 0 0.370 0.350 0.370 0.350 0.370 404,000 146,700 0.3631 0.370 0.350 0.370 0.350 0.370 404,000 0.3631 2.78%
2023-03-10 0 0.360 0.350 0.360 0.345 0.360 480,000 169,440 0.3530 0.360 0.350 0.360 0.345 0.360 480,000 0.3530 1.41%
2023-03-09 0 0.355 0.345 0.355 0.340 0.360 308,000 106,820 0.3468 0.355 0.345 0.355 0.340 0.360 308,000 0.3468 -1.39%
2023-03-08 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2023-03-07 0 0.360 0.350 0.360 0.345 0.370 568,000 201,380 0.3545 0.360 0.350 0.360 0.345 0.370 568,000 0.3545 0.00%
2023-03-06 0 0.360 0.355 0.360 0.350 0.360 416,000 147,200 0.3538 0.360 0.355 0.360 0.350 0.360 416,000 0.3538 1.41%
2023-03-03 0 0.355 0.345 0.355 0.340 0.360 15,064,000 5,259,800 0.3492 0.355 0.345 0.355 0.340 0.360 15,064,000 0.3492 2.90%
2023-03-02 0 0.345 0.335 0.340 0.330 0.355 23,600,000 8,030,180 0.3403 0.345 0.335 0.340 0.330 0.355 23,600,000 0.3403 2.99%
2023-03-01 0 0.335 0.335 0.340 0.330 0.350 3,800,000 1,281,980 0.3374 0.335 0.335 0.340 0.330 0.350 3,800,000 0.3374 -2.90%
2023-02-28 0 0.345 0.340 0.350 0.345 0.350 676,000 234,960 0.3476 0.345 0.340 0.350 0.345 0.350 676,000 0.3476 -4.17%
2023-02-27 0 0.360 0.350 0.360 0.340 0.370 1,452,000 513,140 0.3534 0.360 0.350 0.360 0.340 0.370 1,452,000 0.3534 -2.70%
2023-02-24 0 0.370 0.360 0.370 0.330 0.375 2,272,000 804,320 0.3540 0.370 0.360 0.370 0.330 0.375 2,272,000 0.3540 -1.33%
2023-02-23 0 0.375 0.365 0.370 0.365 0.375 564,000 208,160 0.3691 0.375 0.365 0.370 0.365 0.375 564,000 0.3691 -2.60%
2023-02-22 0 0.385 0.370 0.385 0.365 0.390 780,000 295,540 0.3789 0.385 0.370 0.385 0.365 0.390 780,000 0.3789 0.00%
2023-02-21 0 0.385 0.370 0.385 0.360 0.385 1,172,000 437,240 0.3731 0.385 0.370 0.385 0.360 0.385 1,172,000 0.3731 2.67%
2023-02-20 0 0.375 0.355 0.375 0.345 0.410 2,120,000 772,480 0.3644 0.375 0.355 0.375 0.345 0.410 2,120,000 0.3644 2.74%
2023-02-17 0 0.365 0.355 0.365 0.355 0.365 600,000 215,340 0.3589 0.365 0.355 0.365 0.355 0.365 600,000 0.3589 -2.67%
2023-02-16 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2023-02-15 0 0.375 0.355 0.375 0.355 0.380 267,325 97,747 0.3656 0.375 0.355 0.375 0.355 0.380 267,325 0.3656 2.74%
2023-02-14 0 0.365 0.355 0.365 0.340 0.370 29,224,000 10,239,940 0.3504 0.365 0.355 0.365 0.340 0.370 29,224,000 0.3504 2.82%
2023-02-13 0 0.355 0.350 0.355 0.330 0.365 828,000 295,320 0.3567 0.355 0.350 0.355 0.330 0.365 828,000 0.3567 -4.05%
2023-02-10 0 0.370 0.360 0.375 0.355 0.380 732,000 266,160 0.3636 0.370 0.360 0.375 0.355 0.380 732,000 0.3636 1.37%
2023-02-09 0 0.365 0.360 0.365 0.350 0.370 2,036,000 736,340 0.3617 0.365 0.360 0.365 0.350 0.370 2,036,000 0.3617 2.82%
2023-02-08 0 0.355 0.350 0.360 0.350 0.380 14,440,000 5,403,560 0.3742 0.355 0.350 0.360 0.350 0.380 14,440,000 0.3742 -6.58%
2023-02-07 0 0.380 0.370 0.380 0.370 0.380 456,000 172,220 0.3777 0.380 0.370 0.380 0.370 0.380 456,000 0.3777 0.00%
2023-02-06 0 0.380 0.375 0.380 0.375 0.390 540,000 208,200 0.3856 0.380 0.375 0.380 0.375 0.390 540,000 0.3856 -2.56%
2023-02-03 0 0.390 0.385 0.390 0.375 0.390 536,000 205,600 0.3836 0.390 0.385 0.390 0.375 0.390 536,000 0.3836 1.30%
2023-02-02 0 0.385 0.375 0.385 0.375 0.385 564,000 214,180 0.3798 0.385 0.375 0.385 0.375 0.385 564,000 0.3798 1.32%
2023-02-01 0 0.380 0.370 0.380 0.360 0.380 1,348,000 496,840 0.3686 0.380 0.370 0.380 0.360 0.380 1,348,000 0.3686 1.33%
2023-01-31 0 0.375 0.370 0.375 0.365 0.375 656,000 244,520 0.3727 0.375 0.370 0.375 0.365 0.375 656,000 0.3727 -1.32%
2023-01-30 0 0.380 0.360 0.380 0.360 0.380 1,228,000 458,580 0.3734 0.380 0.360 0.380 0.360 0.380 1,228,000 0.3734 -1.30%
2023-01-27 0 0.385 0.375 0.385 0.375 0.390 932,000 358,100 0.3842 0.385 0.375 0.385 0.375 0.390 932,000 0.3842 -1.28%
2023-01-26 0 0.390 0.380 0.390 0.370 0.395 512,000 199,440 0.3895 0.390 0.380 0.390 0.370 0.395 512,000 0.3895 -1.27%
2023-01-20 0 0.395 0.390 0.400 0.395 0.410 680,000 271,220 0.3989 0.395 0.390 0.400 0.395 0.410 680,000 0.3989 -3.66%
2023-01-19 0 0.410 0.395 0.410 0.395 0.410 292,000 117,940 0.4039 0.410 0.395 0.410 0.395 0.410 292,000 0.4039 2.50%
2023-01-18 0 0.400 0.390 0.400 0.390 0.400 24,000 9,500 0.3958 0.400 0.390 0.400 0.390 0.400 24,000 0.3958 1.27%
2023-01-17 0 0.395 0.390 0.395 0.390 0.400 756,000 298,400 0.3947 0.395 0.390 0.395 0.390 0.400 756,000 0.3947 -1.25%
2023-01-16 0 0.400 0.390 0.400 0.390 0.400 600,000 238,380 0.3973 0.400 0.390 0.400 0.390 0.400 600,000 0.3973 0.00%
2023-01-13 0 0.400 0.385 0.400 0.385 0.400 1,116,000 436,600 0.3912 0.400 0.385 0.400 0.385 0.400 1,116,000 0.3912 0.00%
2023-01-12 0 0.400 0.390 0.400 0.385 0.400 1,028,000 401,840 0.3909 0.400 0.390 0.400 0.385 0.400 1,028,000 0.3909 1.27%
2023-01-11 0 0.395 0.385 0.395 0.380 0.400 616,000 239,280 0.3884 0.395 0.385 0.395 0.380 0.400 616,000 0.3884 1.28%
2023-01-10 0 0.390 0.385 0.390 0.380 0.395 808,000 313,920 0.3885 0.390 0.385 0.390 0.380 0.395 808,000 0.3885 -1.27%
2023-01-09 0 0.395 0.385 0.395 0.380 0.395 408,000 158,560 0.3886 0.395 0.385 0.395 0.380 0.395 408,000 0.3886 1.28%
2023-01-06 0 0.390 0.390 0.400 0.380 0.395 1,240,000 484,180 0.3905 0.390 0.390 0.400 0.380 0.395 1,240,000 0.3905 -2.50%
2023-01-05 0 0.400 0.395 0.400 0.385 0.400 432,000 169,660 0.3927 0.400 0.395 0.400 0.385 0.400 432,000 0.3927 1.27%
2023-01-04 0 0.395 0.385 0.400 0.380 0.400 648,000 251,500 0.3881 0.395 0.385 0.400 0.380 0.400 648,000 0.3881 1.28%
2023-01-03 0 0.390 0.375 0.395 0.380 0.395 536,000 209,960 0.3917 0.390 0.375 0.395 0.380 0.395 536,000 0.3917 -3.70%
2022-12-30 0 0.405 0.390 0.395 0.370 0.405 624,000 243,300 0.3899 0.405 0.390 0.395 0.370 0.405 624,000 0.3899 5.19%
2022-12-29 0 0.385 0.385 0.395 0.380 0.395 864,000 334,340 0.3870 0.385 0.385 0.395 0.380 0.395 864,000 0.3870 1.32%
2022-12-28 0 0.380 0.380 0.390 0.380 0.420 1,524,000 609,320 0.3998 0.380 0.380 0.390 0.380 0.420 1,524,000 0.3998 -6.17%
2022-12-23 0 0.405 0.405 0.415 0.400 0.415 608,000 248,240 0.4083 0.405 0.405 0.415 0.400 0.415 608,000 0.4083 -3.57%
2022-12-22 0 0.420 0.405 0.420 0.405 0.420 456,000 190,340 0.4174 0.420 0.405 0.420 0.405 0.420 456,000 0.4174 0.00%
2022-12-21 0 0.420 0.400 0.420 0.390 0.420 1,184,000 478,740 0.4043 0.420 0.400 0.420 0.390 0.420 1,184,000 0.4043 5.00%
2022-12-20 0 0.400 0.390 0.400 0.390 0.420 468,000 191,860 0.4100 0.400 0.390 0.400 0.390 0.420 468,000 0.4100 -5.88%
2022-12-19 0 0.425 0.410 0.435 - - 0 0 - 0.425 0.410 0.435 - - 0 - -2.30%
2022-12-16 0 0.435 0.410 0.430 0.420 0.435 72,000 30,500 0.4236 0.435 0.410 0.430 0.420 0.435 72,000 0.4236 1.16%
2022-12-15 0 0.430 0.420 0.425 0.400 0.430 916,000 381,680 0.4167 0.430 0.420 0.425 0.400 0.430 916,000 0.4167 -1.15%
2022-12-14 0 0.435 0.435 0.445 - - 0 0 - 0.435 0.435 0.445 - - 0 - 1.16%
2022-12-13 0 0.430 0.410 0.450 0.405 0.430 1,420,000 592,180 0.4170 0.430 0.410 0.450 0.405 0.430 1,420,000 0.4170 1.18%
2022-12-12 0 0.425 0.415 0.440 - - 0 0 - 0.425 0.415 0.440 - - 0 - 0.00%
2022-12-09 0 0.425 0.425 0.440 0.425 0.450 22,067,000 9,924,430 0.4497 0.425 0.425 0.440 0.425 0.450 22,067,000 0.4497 -3.41%
2022-12-08 0 0.440 0.425 0.440 0.430 0.440 92,000 40,260 0.4376 0.440 0.425 0.440 0.430 0.440 92,000 0.4376 -1.12%
2022-12-07 0 0.445 0.445 0.450 0.445 0.455 340,000 154,000 0.4529 0.445 0.445 0.450 0.445 0.455 340,000 0.4529 -3.26%
2022-12-06 0 0.460 0.445 0.455 0.445 0.460 232,000 104,340 0.4497 0.460 0.445 0.455 0.445 0.460 232,000 0.4497 0.00%
2022-12-05 0 0.460 0.435 0.460 0.440 0.460 532,000 238,260 0.4479 0.460 0.435 0.460 0.440 0.460 532,000 0.4479 1.10%
2022-12-02 0 0.455 0.430 0.460 0.435 0.455 208,000 92,800 0.4462 0.455 0.430 0.460 0.435 0.455 208,000 0.4462 2.25%
2022-12-01 0 0.445 0.445 0.460 0.445 0.445 24,000 10,680 0.4450 0.445 0.445 0.460 0.445 0.445 24,000 0.4450 -1.11%
2022-11-30 0 0.450 0.445 0.450 0.450 0.470 1,044,000 470,600 0.4508 0.450 0.445 0.450 0.450 0.470 1,044,000 0.4508 -8.16%
2022-11-29 0 0.490 0.490 0.500 0.415 0.490 2,840,000 1,269,940 0.4472 0.490 0.490 0.500 0.415 0.490 2,840,000 0.4472 -1.01%
2022-11-28 0 0.495 0.450 0.495 0.485 0.495 24,000 11,760 0.4900 0.495 0.450 0.495 0.485 0.495 24,000 0.4900 0.00%
2022-11-25 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - 0.00%
2022-11-24 0 0.495 0.450 0.495 0.445 0.495 264,000 123,900 0.4693 0.495 0.450 0.495 0.445 0.495 264,000 0.4693 4.21%
2022-11-23 0 0.475 0.475 0.480 0.465 0.475 220,000 102,460 0.4657 0.475 0.475 0.480 0.465 0.475 220,000 0.4657 1.06%
2022-11-22 0 0.470 0.430 0.470 0.455 0.470 208,000 97,700 0.4697 0.470 0.430 0.470 0.455 0.470 208,000 0.4697 -1.05%
2022-11-21 0 0.475 0.435 0.475 0.450 0.475 212,000 99,580 0.4697 0.475 0.435 0.475 0.450 0.475 212,000 0.4697 1.06%
2022-11-18 0 0.470 0.435 0.470 0.445 0.470 220,000 99,000 0.4500 0.470 0.435 0.470 0.445 0.470 220,000 0.4500 1.08%
2022-11-17 0 0.465 0.420 0.465 0.425 0.465 488,000 216,540 0.4437 0.465 0.420 0.465 0.425 0.465 488,000 0.4437 0.00%
2022-11-16 0 0.465 0.425 0.465 0.445 0.475 224,000 100,880 0.4504 0.465 0.425 0.465 0.445 0.475 224,000 0.4504 2.20%
2022-11-15 0 0.455 0.425 0.455 0.435 0.455 224,000 98,720 0.4407 0.455 0.425 0.455 0.435 0.455 224,000 0.4407 2.25%
2022-11-14 0 0.445 0.410 0.445 0.415 0.445 288,000 124,000 0.4306 0.445 0.410 0.445 0.415 0.445 288,000 0.4306 3.49%
2022-11-11 0 0.430 0.405 0.430 0.410 0.430 232,000 98,440 0.4243 0.430 0.405 0.430 0.410 0.430 232,000 0.4243 0.00%
2022-11-10 0 0.430 0.400 0.430 0.405 0.430 216,000 90,660 0.4197 0.430 0.400 0.430 0.405 0.430 216,000 0.4197 2.38%
2022-11-09 0 0.420 0.415 0.420 0.415 0.420 212,000 88,020 0.4152 0.420 0.415 0.420 0.415 0.420 212,000 0.4152 -1.18%
2022-11-08 0 0.425 0.405 0.425 0.405 0.425 336,000 137,980 0.4107 0.425 0.405 0.425 0.405 0.425 336,000 0.4107 0.00%
2022-11-07 0 0.425 0.395 0.425 0.400 0.430 320,000 133,020 0.4157 0.425 0.395 0.425 0.400 0.430 320,000 0.4157 2.41%
2022-11-04 0 0.415 0.395 0.415 0.395 0.415 364,000 145,740 0.4004 0.415 0.395 0.415 0.395 0.415 364,000 0.4004 3.75%
2022-11-03 0 0.400 0.385 0.400 0.380 0.410 1,768,000 690,940 0.3908 0.400 0.385 0.400 0.380 0.410 1,768,000 0.3908 -3.61%
2022-11-02 0 0.415 0.400 0.415 0.395 0.415 480,000 194,160 0.4045 0.415 0.400 0.415 0.395 0.415 480,000 0.4045 0.00%
2022-11-01 0 0.415 0.395 0.410 0.395 0.415 512,000 208,200 0.4066 0.415 0.395 0.410 0.395 0.415 512,000 0.4066 1.22%
2022-10-31 0 0.410 0.390 0.410 0.390 0.410 220,000 90,020 0.4092 0.410 0.390 0.410 0.390 0.410 220,000 0.4092 -2.38%
2022-10-28 0 0.420 0.390 0.415 0.405 0.420 240,000 98,300 0.4096 0.420 0.390 0.415 0.405 0.420 240,000 0.4096 2.44%
2022-10-27 0 0.410 0.385 0.415 0.385 0.410 252,000 101,800 0.4040 0.410 0.385 0.415 0.385 0.410 252,000 0.4040 1.23%
2022-10-26 0 0.405 0.395 0.405 0.395 0.410 256,000 103,580 0.4046 0.405 0.395 0.405 0.395 0.410 256,000 0.4046 -1.22%
2022-10-25 0 0.410 0.395 0.410 0.385 0.410 276,000 110,260 0.3995 0.410 0.395 0.410 0.385 0.410 276,000 0.3995 -1.20%
2022-10-24 0 0.415 0.400 0.415 0.400 0.420 368,000 148,580 0.4038 0.415 0.400 0.415 0.400 0.420 368,000 0.4038 -2.35%
2022-10-21 0 0.425 0.420 0.425 0.415 0.445 1,208,000 514,660 0.4260 0.425 0.420 0.425 0.415 0.445 1,208,000 0.4260 -9.57%
2022-10-20 0 0.470 0.455 0.470 0.460 0.470 720,000 334,560 0.4647 0.470 0.455 0.470 0.460 0.470 720,000 0.4647 -1.05%
2022-10-19 0 0.475 0.460 0.475 0.465 0.480 336,000 158,120 0.4706 0.475 0.460 0.475 0.465 0.480 336,000 0.4706 0.00%
2022-10-18 0 0.475 0.475 0.495 0.475 0.510 744,000 365,440 0.4912 0.475 0.475 0.495 0.475 0.510 744,000 0.4912 -8.65%
2022-10-17 0 0.520 0.500 0.520 0.495 0.520 528,000 264,800 0.5015 0.520 0.500 0.520 0.495 0.520 528,000 0.5015 0.00%
2022-10-14 0 0.520 0.510 0.520 0.490 0.520 1,736,000 875,220 0.5042 0.520 0.510 0.520 0.490 0.520 1,736,000 0.5042 0.00%
2022-10-13 0 0.520 0.500 0.520 0.500 0.530 860,000 434,480 0.5052 0.520 0.500 0.520 0.500 0.530 860,000 0.5052 -3.70%
2022-10-12 0 0.540 0.530 0.540 0.480 0.540 4,384,000 2,237,740 0.5104 0.540 0.530 0.540 0.480 0.540 4,384,000 0.5104 14.89%
2022-10-11 0 0.470 0.465 0.470 0.445 0.480 704,000 333,960 0.4744 0.470 0.465 0.470 0.445 0.480 704,000 0.4744 1.08%
2022-10-10 0 0.465 0.440 0.465 0.440 0.470 424,000 189,360 0.4466 0.465 0.440 0.465 0.440 0.470 424,000 0.4466 3.33%
2022-10-07 0 0.450 0.435 0.450 0.430 0.455 444,000 194,480 0.4380 0.450 0.435 0.450 0.430 0.455 444,000 0.4380 -1.10%
2022-10-06 0 0.455 0.445 0.455 0.430 0.470 440,000 195,820 0.4450 0.455 0.445 0.455 0.430 0.470 440,000 0.4450 -2.15%
2022-10-05 0 0.465 0.460 0.465 0.460 0.495 840,000 398,260 0.4741 0.465 0.460 0.465 0.460 0.495 840,000 0.4741 2.20%
2022-10-03 0 0.455 0.440 0.455 0.420 0.475 512,000 227,240 0.4438 0.455 0.440 0.455 0.420 0.475 512,000 0.4438 7.06%
2022-09-30 0 0.425 0.420 0.425 0.415 0.435 1,376,000 582,160 0.4231 0.425 0.420 0.425 0.415 0.435 1,376,000 0.4231 -2.30%
2022-09-29 0 0.435 0.425 0.435 0.420 0.440 1,616,000 693,640 0.4292 0.435 0.425 0.435 0.420 0.440 1,616,000 0.4292 -1.14%
2022-09-28 0 0.440 0.430 0.440 0.430 0.455 1,004,000 439,300 0.4375 0.440 0.430 0.440 0.430 0.455 1,004,000 0.4375 0.00%
2022-09-27 0 0.440 0.435 0.440 0.440 0.470 3,496,000 1,595,120 0.4563 0.440 0.435 0.440 0.440 0.470 3,496,000 0.4563 -2.22%
2022-09-26 0 0.450 0.435 0.450 0.425 0.450 2,988,000 1,307,520 0.4376 0.450 0.435 0.450 0.425 0.450 2,988,000 0.4376 1.12%
2022-09-23 0 0.445 0.425 0.445 0.420 0.455 788,000 342,160 0.4342 0.445 0.425 0.445 0.420 0.455 788,000 0.4342 0.00%
2022-09-22 0 0.445 0.440 0.445 0.395 0.450 5,272,000 2,244,100 0.4257 0.445 0.440 0.445 0.395 0.450 5,272,000 0.4257 0.00%
2022-09-21 0 0.445 0.435 0.440 0.400 0.445 292,000 126,040 0.4316 0.445 0.435 0.440 0.400 0.445 292,000 0.4316 5.95%
2022-09-20 0 0.420 0.385 0.420 0.385 0.420 2,876,000 1,153,700 0.4011 0.420 0.385 0.420 0.385 0.420 2,876,000 0.4011 2.44%
2022-09-19 0 0.410 0.385 0.410 0.380 0.420 3,680,000 1,469,340 0.3993 0.410 0.385 0.410 0.380 0.420 3,680,000 0.3993 -3.53%
2022-09-16 0 0.425 0.425 0.430 0.390 0.435 2,636,000 1,086,700 0.4123 0.425 0.425 0.430 0.390 0.435 2,636,000 0.4123 -3.41%
2022-09-15 0 0.440 0.435 0.440 0.425 0.445 40,000 17,360 0.4340 0.440 0.435 0.440 0.425 0.445 40,000 0.4340 -1.12%
2022-09-14 0 0.445 0.410 0.445 0.440 0.445 8,000 3,540 0.4425 0.445 0.410 0.445 0.440 0.445 8,000 0.4425 3.49%
2022-09-13 0 0.430 0.430 0.435 0.425 0.445 1,348,000 584,460 0.4336 0.430 0.430 0.435 0.425 0.445 1,348,000 0.4336 -7.53%
2022-09-09 0 0.465 0.445 0.465 0.435 0.485 3,804,000 1,744,660 0.4586 0.465 0.445 0.465 0.435 0.485 3,804,000 0.4586 -8.82%
2022-09-08 0 0.510 0.475 0.510 0.470 0.510 1,032,000 501,680 0.4861 0.510 0.475 0.510 0.470 0.510 1,032,000 0.4861 2.00%
2022-09-07 0 0.500 0.490 0.500 0.450 0.500 996,000 474,400 0.4763 0.500 0.490 0.500 0.450 0.500 996,000 0.4763 6.38%
2022-09-06 0 0.470 0.455 0.470 0.440 0.490 620,000 286,580 0.4622 0.470 0.455 0.470 0.440 0.490 620,000 0.4622 2.17%
2022-09-05 0 0.460 0.445 0.460 0.445 0.475 200,000 91,200 0.4560 0.460 0.445 0.460 0.445 0.475 200,000 0.4560 -4.17%
2022-09-02 0 0.480 0.455 0.490 0.455 0.480 176,000 81,660 0.4640 0.480 0.455 0.490 0.455 0.480 176,000 0.4640 -3.03%
2022-09-01 0 0.495 0.450 0.495 0.495 0.495 4,000 1,980 0.4950 0.495 0.450 0.495 0.495 0.495 4,000 0.4950 0.00%
2022-08-31 0 0.495 0.450 0.495 0.495 0.495 4,000 1,980 0.4950 0.495 0.450 0.495 0.495 0.495 4,000 0.4950 1.02%
2022-08-30 0 0.490 0.470 0.490 0.490 0.490 4,000 1,960 0.4900 0.490 0.470 0.490 0.490 0.490 4,000 0.4900 0.00%
2022-08-29 0 0.490 0.455 0.490 0.470 0.490 56,472,000 27,106,640 0.4800 0.490 0.455 0.490 0.470 0.490 56,472,000 0.4800 4.26%
2022-08-26 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - -4.08%
2022-08-25 0 0.490 0.455 0.490 0.490 0.490 20,000 9,800 0.4900 0.490 0.455 0.490 0.490 0.490 20,000 0.4900 2.08%
2022-08-24 0 0.480 0.450 0.480 0.455 0.480 2,768,000 1,317,280 0.4759 0.480 0.450 0.480 0.455 0.480 2,768,000 0.4759 0.00%
2022-08-23 0 0.480 0.450 0.480 0.455 0.480 16,000 7,560 0.4725 0.480 0.450 0.480 0.455 0.480 16,000 0.4725 -1.03%
2022-08-22 0 0.485 0.445 0.485 0.450 0.485 12,000 5,620 0.4683 0.485 0.445 0.485 0.450 0.485 12,000 0.4683 2.11%
2022-08-19 0 0.475 0.445 0.475 0.460 0.475 96,000 45,220 0.4710 0.475 0.445 0.475 0.460 0.475 96,000 0.4710 2.15%
2022-08-18 0 0.465 0.445 0.465 0.440 0.475 228,000 102,340 0.4489 0.465 0.445 0.465 0.440 0.475 228,000 0.4489 3.33%
2022-08-17 0 0.450 0.445 0.450 0.445 0.480 260,000 122,860 0.4725 0.450 0.445 0.450 0.445 0.480 260,000 0.4725 -6.25%
2022-08-16 0 0.480 0.445 0.475 - - 0 0 - 0.480 0.445 0.475 - - 0 - 0.00%
2022-08-15 0 0.480 0.440 0.480 0.480 0.480 28,000 13,440 0.4800 0.480 0.440 0.480 0.480 0.480 28,000 0.4800 2.13%
2022-08-12 0 0.470 0.440 0.480 0.440 0.470 160,000 71,900 0.4494 0.470 0.440 0.480 0.440 0.470 160,000 0.4494 -1.05%
2022-08-11 0 0.475 0.440 0.475 0.440 0.475 124,000 55,540 0.4479 0.475 0.440 0.475 0.440 0.475 124,000 0.4479 -1.04%
2022-08-10 0 0.480 0.445 0.480 0.480 0.480 4,000 1,920 0.4800 0.480 0.445 0.480 0.480 0.480 4,000 0.4800 0.00%
2022-08-09 0 0.480 0.445 0.480 0.445 0.480 24,000 10,940 0.4558 0.480 0.445 0.480 0.445 0.480 24,000 0.4558 -2.04%
2022-08-08 0 0.490 0.440 0.490 0.490 0.490 4,000 1,960 0.4900 0.490 0.440 0.490 0.490 0.490 4,000 0.4900 0.00%
2022-08-05 0 0.490 0.440 0.490 0.490 0.490 4,000 1,960 0.4900 0.490 0.440 0.490 0.490 0.490 4,000 0.4900 -1.01%
2022-08-04 0 0.495 0.440 0.495 0.495 0.495 4,000 1,980 0.4950 0.495 0.440 0.495 0.495 0.495 4,000 0.4950 4.21%
2022-08-03 0 0.475 0.430 0.475 0.455 0.475 16,000 7,400 0.4625 0.475 0.430 0.475 0.455 0.475 16,000 0.4625 3.26%
2022-08-02 0 0.460 0.455 0.460 0.425 0.460 136,000 59,080 0.4344 0.460 0.455 0.460 0.425 0.460 136,000 0.4344 1.10%
2022-08-01 0 0.455 0.445 0.480 0.425 0.470 488,000 222,000 0.4549 0.455 0.445 0.480 0.425 0.470 488,000 0.4549 2.25%
2022-07-29 0 0.445 0.425 0.445 0.425 0.450 100,000 44,320 0.4432 0.445 0.425 0.445 0.425 0.450 100,000 0.4432 -1.11%
2022-07-28 0 0.450 0.440 0.450 0.440 0.475 296,000 134,360 0.4539 0.450 0.440 0.450 0.440 0.475 296,000 0.4539 -7.22%
2022-07-27 0 0.485 0.460 0.485 0.485 0.485 4,000 1,940 0.4850 0.485 0.460 0.485 0.485 0.485 4,000 0.4850 3.19%
2022-07-26 0 0.470 0.455 0.475 0.455 0.470 52,000 23,940 0.4604 0.470 0.455 0.475 0.455 0.470 52,000 0.4604 2.17%
2022-07-25 0 0.460 0.460 0.475 0.460 0.480 372,000 175,780 0.4725 0.460 0.460 0.475 0.460 0.480 372,000 0.4725 -3.16%
2022-07-22 0 0.475 0.455 0.475 0.475 0.475 2,388,000 1,134,300 0.4750 0.475 0.455 0.475 0.475 0.475 2,388,000 0.4750 -5.00%
2022-07-21 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2022-07-20 0 0.500 0.485 0.500 0.480 0.510 2,644,000 1,328,580 0.5025 0.500 0.485 0.500 0.480 0.510 2,644,000 0.5025 0.00%
2022-07-19 0 0.500 0.475 0.500 0.500 0.500 28,000 14,000 0.5000 0.500 0.475 0.500 0.500 0.500 28,000 0.5000 0.00%
2022-07-18 0 0.500 0.475 0.500 0.500 0.500 4,000 2,000 0.5000 0.500 0.475 0.500 0.500 0.500 4,000 0.5000 3.09%
2022-07-15 0 0.485 0.480 0.485 0.480 0.560 2,556,000 1,340,040 0.5243 0.485 0.480 0.485 0.480 0.560 2,556,000 0.5243 -11.82%
2022-07-14 0 0.550 0.530 0.550 0.450 0.570 2,940,000 1,525,340 0.5188 0.550 0.530 0.550 0.450 0.570 2,940,000 0.5188 14.58%
2022-07-13 0 0.480 0.450 0.475 0.420 0.485 404,000 184,100 0.4557 0.480 0.450 0.475 0.420 0.485 404,000 0.4557 6.67%
2022-07-12 0 0.450 0.440 0.450 0.405 0.450 1,340,000 561,860 0.4193 0.450 0.440 0.450 0.405 0.450 1,340,000 0.4193 4.65%
2022-07-11 0 0.430 0.420 0.430 0.415 0.465 2,020,000 913,380 0.4522 0.430 0.420 0.430 0.415 0.465 2,020,000 0.4522 -10.42%
2022-07-08 0 0.480 0.410 0.480 0.445 0.480 16,000 7,320 0.4575 0.480 0.410 0.480 0.445 0.480 16,000 0.4575 7.87%
2022-07-07 0 0.445 0.415 0.445 0.400 0.445 1,552,000 665,660 0.4289 0.445 0.415 0.445 0.400 0.445 1,552,000 0.4289 3.49%
2022-07-06 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2022-07-05 0 0.430 0.410 0.430 0.410 0.430 96,000 40,500 0.4219 0.430 0.410 0.430 0.410 0.430 96,000 0.4219 1.18%
2022-07-04 0 0.425 0.420 0.425 0.415 0.460 600,000 259,000 0.4317 0.425 0.420 0.425 0.415 0.460 600,000 0.4317 -3.41%
2022-06-30 0 0.440 0.440 0.460 0.435 0.460 900,000 403,860 0.4487 0.440 0.440 0.460 0.435 0.460 900,000 0.4487 -8.33%
2022-06-29 0 0.480 0.465 0.480 0.460 0.480 456,000 215,160 0.4718 0.480 0.465 0.480 0.460 0.480 456,000 0.4718 -1.03%
2022-06-28 0 0.485 0.480 0.485 0.475 0.500 1,324,000 648,260 0.4896 0.485 0.480 0.485 0.475 0.500 1,324,000 0.4896 3.19%
2022-06-27 0 0.470 0.465 0.470 0.460 0.500 712,000 346,900 0.4872 0.470 0.465 0.470 0.460 0.500 712,000 0.4872 -6.00%
2022-06-24 0 0.500 0.490 0.510 0.450 0.500 308,000 145,980 0.4740 0.500 0.490 0.510 0.450 0.500 308,000 0.4740 5.26%
2022-06-23 0 0.475 0.460 0.475 0.425 0.475 452,000 200,800 0.4442 0.475 0.460 0.475 0.425 0.475 452,000 0.4442 4.40%
2022-06-22 0 0.455 0.440 0.455 0.450 0.475 1,332,000 618,060 0.4640 0.455 0.440 0.455 0.450 0.475 1,332,000 0.4640 -4.21%
2022-06-21 0 0.475 0.470 0.475 0.465 0.480 500,000 236,500 0.4730 0.475 0.470 0.475 0.465 0.480 500,000 0.4730 -1.04%
2022-06-20 0 0.480 0.475 0.480 0.475 0.500 496,000 240,120 0.4841 0.480 0.475 0.480 0.475 0.500 496,000 0.4841 -4.00%
2022-06-17 0 0.500 0.490 0.500 0.460 0.500 912,000 445,840 0.4889 0.500 0.490 0.500 0.460 0.500 912,000 0.4889 0.00%
2022-06-16 0 0.500 0.475 0.485 0.485 0.500 5,992,000 2,965,720 0.4949 0.500 0.475 0.485 0.485 0.500 5,992,000 0.4949 0.00%
2022-06-15 0 0.500 0.495 0.510 0.500 0.510 44,000 22,080 0.5018 0.500 0.495 0.510 0.500 0.510 44,000 0.5018 0.00%
2022-06-14 0 0.500 0.490 0.495 0.485 0.500 168,000 82,760 0.4926 0.500 0.490 0.495 0.485 0.500 168,000 0.4926 1.01%
2022-06-13 0 0.495 0.490 0.495 0.490 0.510 776,000 390,840 0.5037 0.495 0.490 0.495 0.490 0.510 776,000 0.5037 -2.94%
2022-06-10 0 0.510 0.500 0.510 0.510 0.530 708,000 366,840 0.5181 0.510 0.500 0.510 0.510 0.530 708,000 0.5181 -1.92%
2022-06-09 0 0.520 0.510 0.520 0.500 0.590 4,556,000 2,489,680 0.5465 0.520 0.510 0.520 0.500 0.590 4,556,000 0.5465 -1.89%
2022-06-08 0 0.530 0.510 0.530 0.510 0.540 528,000 274,880 0.5206 0.530 0.510 0.530 0.510 0.540 528,000 0.5206 -5.36%
2022-06-07 0 0.560 0.510 0.560 0.490 0.560 608,000 311,840 0.5129 0.560 0.510 0.560 0.490 0.560 608,000 0.5129 3.70%
2022-06-06 0 0.540 0.510 0.520 0.490 0.540 660,000 330,680 0.5010 0.540 0.510 0.520 0.490 0.540 660,000 0.5010 3.85%
2022-06-02 0 0.520 0.500 0.520 0.500 0.520 12,000 6,080 0.5067 0.520 0.500 0.520 0.500 0.520 12,000 0.5067 -1.89%
2022-06-01 0 0.530 0.495 0.530 0.480 0.580 1,488,000 791,240 0.5317 0.530 0.495 0.530 0.480 0.580 1,488,000 0.5317 -8.62%
2022-05-31 0 0.580 0.560 0.580 0.530 0.580 164,000 92,000 0.5610 0.580 0.560 0.580 0.530 0.580 164,000 0.5610 5.45%
2022-05-30 0 0.550 0.540 0.550 0.485 0.550 376,000 191,220 0.5086 0.550 0.540 0.550 0.485 0.550 376,000 0.5086 3.77%
2022-05-27 0 0.530 0.520 0.530 0.530 0.590 7,700,000 4,502,880 0.5848 0.530 0.520 0.530 0.530 0.590 7,700,000 0.5848 -10.17%
2022-05-26 0 0.590 0.590 0.600 0.590 0.630 1,280,000 787,280 0.6151 0.590 0.590 0.600 0.590 0.630 1,280,000 0.6151 -6.35%
2022-05-25 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2022-05-24 0 0.630 0.600 0.630 0.590 0.660 2,732,000 1,669,760 0.6112 0.630 0.600 0.630 0.590 0.660 2,732,000 0.6112 0.00%
2022-05-23 0 0.630 0.600 0.630 0.570 0.650 5,032,000 3,102,680 0.6166 0.630 0.600 0.630 0.570 0.650 5,032,000 0.6166 0.00%
2022-05-20 0 0.630 0.620 0.630 0.570 0.690 4,516,000 2,765,320 0.6123 0.630 0.620 0.630 0.570 0.690 4,516,000 0.6123 -1.56%
2022-05-19 0 0.640 0.630 0.640 0.540 0.680 10,452,000 6,170,120 0.5903 0.640 0.630 0.640 0.540 0.680 10,452,000 0.5903 0.00%
2022-05-18 0 0.640 0.580 0.640 0.520 0.640 1,360,000 746,200 0.5487 0.640 0.580 0.640 0.520 0.640 1,360,000 0.5487 16.36%
2022-05-17 0 0.550 0.530 0.550 0.510 0.560 3,200,000 1,725,560 0.5392 0.550 0.530 0.550 0.510 0.560 3,200,000 0.5392 5.77%
2022-05-16 0 0.520 0.500 0.530 0.500 0.540 1,484,000 764,480 0.5151 0.520 0.500 0.530 0.500 0.540 1,484,000 0.5151 -7.14%
2022-05-13 0 0.560 0.520 0.560 0.530 0.560 196,000 105,240 0.5369 0.560 0.520 0.560 0.530 0.560 196,000 0.5369 1.82%
2022-05-12 0 0.550 0.510 0.540 0.530 0.560 552,000 302,560 0.5481 0.550 0.510 0.540 0.530 0.560 552,000 0.5481 0.00%
2022-05-11 0 0.550 0.500 0.550 0.530 0.550 76,000 40,360 0.5311 0.550 0.500 0.550 0.530 0.550 76,000 0.5311 3.77%
2022-05-10 0 0.530 0.500 0.530 0.480 0.530 772,000 386,300 0.5004 0.530 0.500 0.530 0.480 0.530 772,000 0.5004 0.00%
2022-05-06 0 0.530 0.500 0.530 - - 36,000 18,720 0.5200 0.530 0.500 0.530 - - 36,000 0.5200 -1.85%
2022-05-05 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 0.540 0.520 0.540 0.540 0.540 4,000 0.5400 1.89%
2022-05-04 0 0.530 0.520 0.540 0.530 0.530 40,000 21,200 0.5300 0.530 0.520 0.540 0.530 0.530 40,000 0.5300 1.92%
2022-05-03 0 0.520 0.520 0.540 0.520 0.550 400,000 213,320 0.5333 0.520 0.520 0.540 0.520 0.550 400,000 0.5333 -7.14%
2022-04-29 0 0.560 0.530 0.550 0.540 0.560 88,000 48,040 0.5459 0.560 0.530 0.550 0.540 0.560 88,000 0.5459 0.00%
2022-04-28 0 0.560 0.540 0.550 0.540 0.560 96,000 52,000 0.5417 0.560 0.540 0.550 0.540 0.560 96,000 0.5417 -1.75%
2022-04-27 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2022-04-26 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2022-04-25 0 0.570 0.560 0.580 0.570 0.590 124,000 71,760 0.5787 0.570 0.560 0.580 0.570 0.590 124,000 0.5787 -1.72%
2022-04-22 0 0.580 0.580 0.590 0.580 0.590 1,012,000 591,240 0.5842 0.580 0.580 0.590 0.580 0.590 1,012,000 0.5842 1.75%
2022-04-21 0 0.570 0.570 0.580 0.570 0.590 564,000 328,400 0.5823 0.570 0.570 0.580 0.570 0.590 564,000 0.5823 -1.72%
2022-04-20 0 0.580 0.570 0.600 0.570 0.600 1,432,000 837,360 0.5847 0.580 0.570 0.600 0.570 0.600 1,432,000 0.5847 -1.69%
2022-04-19 0 0.590 0.570 0.590 0.580 0.600 664,000 386,240 0.5817 0.590 0.570 0.590 0.580 0.600 664,000 0.5817 0.00%
2022-04-14 0 0.590 0.580 0.590 0.590 0.600 808,000 476,880 0.5902 0.590 0.580 0.590 0.590 0.600 808,000 0.5902 0.00%
2022-04-13 0 0.590 0.580 0.590 0.580 0.590 972,000 565,040 0.5813 0.590 0.580 0.590 0.580 0.590 972,000 0.5813 0.00%
2022-04-12 0 0.590 0.560 0.590 0.540 0.600 1,908,000 1,055,840 0.5534 0.590 0.560 0.590 0.540 0.600 1,908,000 0.5534 0.00%
2022-04-11 0 0.590 0.590 0.600 0.540 0.590 4,160,000 2,312,400 0.5559 0.590 0.590 0.600 0.540 0.590 4,160,000 0.5559 3.51%
2022-04-08 0 0.570 0.570 0.580 0.570 0.580 320,000 185,320 0.5791 0.570 0.570 0.580 0.570 0.580 320,000 0.5791 -8.06%
2022-04-07 0 0.620 0.580 0.620 0.580 0.620 696,000 411,840 0.5917 0.620 0.580 0.620 0.580 0.620 696,000 0.5917 3.33%
2022-04-06 0 0.600 0.590 0.600 0.590 0.600 216,000 127,480 0.5902 0.600 0.590 0.600 0.590 0.600 216,000 0.5902 -6.25%
2022-04-04 0 0.640 0.620 0.640 0.620 0.640 456,000 283,720 0.6222 0.640 0.620 0.640 0.620 0.640 456,000 0.6222 6.67%
2022-04-01 0 0.600 0.580 0.600 0.590 0.600 384,000 227,480 0.5924 0.600 0.580 0.600 0.590 0.600 384,000 0.5924 0.00%
2022-03-31 0 0.600 0.590 0.600 0.590 0.600 420,000 247,840 0.5901 0.600 0.590 0.600 0.590 0.600 420,000 0.5901 1.69%
2022-03-30 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2022-03-29 0 0.590 0.560 0.590 0.580 0.600 356,000 206,760 0.5808 0.590 0.560 0.590 0.580 0.600 356,000 0.5808 1.72%
2022-03-28 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2022-03-25 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2022-03-24 0 0.580 0.560 0.580 0.560 0.580 52,000 29,360 0.5646 0.580 0.560 0.580 0.560 0.580 52,000 0.5646 -1.69%
2022-03-23 0 0.590 0.570 0.590 0.570 0.590 92,000 53,040 0.5765 0.590 0.570 0.590 0.570 0.590 92,000 0.5765 0.00%
2022-03-22 0 0.590 0.570 0.590 0.570 0.590 416,000 237,720 0.5714 0.590 0.570 0.590 0.570 0.590 416,000 0.5714 0.00%
2022-03-21 0 0.590 0.570 0.590 0.560 0.640 472,000 292,040 0.6187 0.590 0.570 0.590 0.560 0.640 472,000 0.6187 3.51%
2022-03-18 0 0.570 0.540 0.570 0.550 0.580 492,000 275,960 0.5609 0.570 0.540 0.570 0.550 0.580 492,000 0.5609 -1.72%
2022-03-17 0 0.580 0.560 0.580 0.570 0.600 296,000 173,040 0.5846 0.580 0.560 0.580 0.570 0.600 296,000 0.5846 -3.33%
2022-03-16 0 0.600 0.560 0.600 0.590 0.600 512,000 307,160 0.5999 0.600 0.560 0.600 0.590 0.600 512,000 0.5999 3.45%
2022-03-15 0 0.580 0.550 0.580 0.540 0.600 200,000 111,760 0.5588 0.580 0.550 0.580 0.540 0.600 200,000 0.5588 -3.33%
2022-03-14 0 0.600 0.580 0.600 0.590 0.600 24,000 14,320 0.5967 0.600 0.580 0.600 0.590 0.600 24,000 0.5967 -3.23%
2022-03-11 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -1.59%
2022-03-10 0 0.630 0.600 0.630 0.630 0.630 4,000 2,520 0.6300 0.630 0.600 0.630 0.630 0.630 4,000 0.6300 0.00%
2022-03-09 0 0.630 0.600 0.630 0.620 0.640 320,000 198,520 0.6204 0.630 0.600 0.630 0.620 0.640 320,000 0.6204 0.00%
2022-03-08 0 0.630 0.610 0.630 0.610 0.670 464,000 302,600 0.6522 0.630 0.610 0.630 0.610 0.670 464,000 0.6522 0.00%
2022-03-07 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - -3.08%
2022-03-04 0 0.650 0.630 0.650 0.640 0.650 180,000 115,280 0.6404 0.650 0.630 0.650 0.640 0.650 180,000 0.6404 -1.52%
2022-03-03 0 0.660 0.640 0.660 0.640 0.670 524,000 338,000 0.6450 0.660 0.640 0.660 0.640 0.670 524,000 0.6450 -1.49%
2022-03-02 0 0.670 0.650 0.670 0.640 0.670 5,600,000 3,668,240 0.6550 0.670 0.650 0.670 0.640 0.670 5,600,000 0.6550 -1.47%
2022-03-01 0 0.680 0.650 0.680 0.680 0.680 4,000 2,720 0.6800 0.680 0.650 0.680 0.680 0.680 4,000 0.6800 0.00%
2022-02-28 0 0.680 0.670 0.680 0.670 0.680 328,000 223,000 0.6799 0.680 0.670 0.680 0.670 0.680 328,000 0.6799 -2.86%
2022-02-25 0 0.700 0.670 0.700 0.680 0.700 332,000 227,360 0.6848 0.700 0.670 0.700 0.680 0.700 332,000 0.6848 0.00%
2022-02-24 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - -1.41%
2022-02-23 0 0.710 0.680 0.710 0.710 0.710 284,000 201,640 0.7100 0.710 0.680 0.710 0.710 0.710 284,000 0.7100 -1.39%
2022-02-22 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2022-02-21 0 0.720 0.680 0.720 0.700 0.720 696,000 494,080 0.7099 0.720 0.680 0.720 0.700 0.720 696,000 0.7099 1.41%
2022-02-18 0 0.710 0.680 0.710 0.690 0.710 1,040,000 628,000 0.6038 0.710 0.680 0.710 0.690 0.710 1,040,000 0.6038 1.43%
2022-02-17 0 0.700 0.680 0.700 0.700 0.700 284,000 198,800 0.7000 0.700 0.680 0.700 0.700 0.700 284,000 0.7000 -1.41%
2022-02-16 0 0.710 0.680 0.710 0.710 0.710 4,000 2,840 0.7100 0.710 0.680 0.710 0.710 0.710 4,000 0.7100 0.00%
2022-02-15 0 0.710 0.680 0.710 0.700 0.710 304,000 212,840 0.7001 0.710 0.680 0.710 0.700 0.710 304,000 0.7001 0.00%
2022-02-14 0 0.710 0.680 0.710 0.690 0.710 272,000 190,360 0.6999 0.710 0.680 0.710 0.690 0.710 272,000 0.6999 0.00%
2022-02-11 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2022-02-10 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2022-02-09 0 0.710 0.680 0.710 0.700 0.710 292,000 204,440 0.7001 0.710 0.680 0.710 0.700 0.710 292,000 0.7001 1.43%
2022-02-08 0 0.700 0.690 0.700 0.690 0.700 6,816,000 4,493,760 0.6593 0.700 0.690 0.700 0.690 0.700 6,816,000 0.6593 -1.41%
2022-02-07 0 0.710 0.680 0.710 0.690 0.710 68,000 47,160 0.6935 0.710 0.680 0.710 0.690 0.710 68,000 0.6935 0.00%
2022-02-04 0 0.710 0.690 0.710 0.700 0.720 52,000 36,880 0.7092 0.710 0.690 0.710 0.700 0.720 52,000 0.7092 1.43%
2022-01-31 0 0.700 0.680 0.700 0.700 0.710 1,148,000 803,640 0.7000 0.700 0.680 0.700 0.700 0.710 1,148,000 0.7000 1.45%
2022-01-28 0 0.690 0.660 0.690 0.660 0.690 236,000 157,600 0.6678 0.690 0.660 0.690 0.660 0.690 236,000 0.6678 -1.43%
2022-01-27 0 0.700 0.680 0.690 0.690 0.710 1,980,000 1,385,600 0.6998 0.700 0.680 0.690 0.690 0.710 1,980,000 0.6998 -2.78%
2022-01-26 0 0.720 0.690 0.720 0.670 0.720 244,000 169,600 0.6951 0.720 0.690 0.720 0.670 0.720 244,000 0.6951 0.00%
2022-01-25 0 0.720 0.700 0.720 0.700 0.720 8,000 5,680 0.7100 0.720 0.700 0.720 0.700 0.720 8,000 0.7100 0.00%
2022-01-24 0 0.720 0.690 0.720 0.690 0.720 24,000 16,920 0.7050 0.720 0.690 0.720 0.690 0.720 24,000 0.7050 1.41%
2022-01-21 0 0.710 0.700 0.710 0.690 0.720 6,012,000 4,155,160 0.6911 0.710 0.700 0.710 0.690 0.720 6,012,000 0.6911 0.00%
2022-01-20 0 0.710 0.710 0.730 0.700 0.710 176,000 123,960 0.7043 0.710 0.710 0.730 0.700 0.710 176,000 0.7043 0.00%
2022-01-19 0 0.710 0.710 0.730 0.710 0.780 292,000 213,160 0.7300 0.710 0.710 0.730 0.710 0.780 292,000 0.7300 -4.05%
2022-01-18 0 0.740 0.740 0.780 0.740 0.780 158,000 119,780 0.7581 0.740 0.740 0.780 0.740 0.780 158,000 0.7581 -3.90%
2022-01-17 0 0.770 0.770 0.790 0.760 0.800 1,588,000 1,240,600 0.7812 0.770 0.770 0.790 0.760 0.800 1,588,000 0.7812 -3.75%
2022-01-14 0 0.800 0.790 0.800 0.780 0.820 1,208,000 930,320 0.7701 0.800 0.790 0.800 0.780 0.820 1,208,000 0.7701 0.00%
2022-01-13 0 0.800 0.780 0.800 0.700 0.840 5,160,000 3,995,720 0.7744 0.800 0.780 0.800 0.700 0.840 5,160,000 0.7744 12.68%
2022-01-12 0 0.710 0.690 0.710 0.690 0.710 604,000 422,760 0.6999 0.710 0.690 0.710 0.690 0.710 604,000 0.6999 1.43%
2022-01-11 0 0.700 0.690 0.700 0.690 0.740 1,900,000 1,352,120 0.7116 0.700 0.690 0.700 0.690 0.740 1,900,000 0.7116 -2.78%
2022-01-10 0 0.720 0.700 0.720 0.690 0.750 412,000 290,360 0.7048 0.720 0.700 0.720 0.690 0.750 412,000 0.7048 -1.37%
2022-01-07 0 0.730 0.710 0.730 0.710 0.760 860,000 625,680 0.7275 0.730 0.710 0.730 0.710 0.760 860,000 0.7275 0.00%
2022-01-06 0 0.730 0.720 0.730 0.670 0.730 404,000 285,440 0.7065 0.730 0.720 0.730 0.670 0.730 404,000 0.7065 0.00%
2022-01-05 0 0.730 0.720 0.730 0.720 0.780 1,172,000 876,480 0.7478 0.730 0.720 0.730 0.720 0.780 1,172,000 0.7478 -8.75%
2022-01-04 0 0.800 0.760 0.800 0.770 0.850 432,000 341,000 0.7894 0.800 0.760 0.800 0.770 0.850 432,000 0.7894 -1.23%
2022-01-03 0 0.810 0.790 0.810 0.760 0.840 788,000 627,080 0.7958 0.810 0.790 0.810 0.760 0.840 788,000 0.7958 1.25%
2021-12-31 0 0.800 0.790 0.800 0.720 0.800 1,640,000 1,205,720 0.7352 0.800 0.790 0.800 0.720 0.800 1,640,000 0.7352 5.26%
2021-12-30 0 0.760 0.730 0.760 0.720 0.790 572,000 425,120 0.7432 0.760 0.730 0.760 0.720 0.790 572,000 0.7432 -2.56%
2021-12-29 0 0.780 0.730 0.780 0.730 0.780 328,000 244,080 0.7441 0.780 0.730 0.780 0.730 0.780 328,000 0.7441 -1.27%
2021-12-28 0 0.790 0.720 0.790 0.730 0.800 160,000 119,600 0.7475 0.790 0.720 0.790 0.730 0.800 160,000 0.7475 5.33%
2021-12-24 0 0.750 0.750 0.790 0.700 0.750 536,000 385,200 0.7187 0.750 0.750 0.790 0.700 0.750 536,000 0.7187 5.63%
2021-12-23 0 0.710 0.680 0.710 - - 500,000 350,000 0.7000 0.710 0.680 0.710 - - 500,000 0.7000 0.00%
2021-12-22 0 0.710 0.680 0.710 0.680 0.720 96,000 66,640 0.6942 0.710 0.680 0.710 0.680 0.720 96,000 0.6942 -1.39%
2021-12-21 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2021-12-20 0 0.720 0.690 0.720 0.690 0.720 40,000 28,400 0.7100 0.720 0.690 0.720 0.690 0.720 40,000 0.7100 2.86%
2021-12-17 0 0.700 0.690 0.700 0.690 0.730 744,000 526,760 0.7080 0.700 0.690 0.700 0.690 0.730 744,000 0.7080 -2.78%
2021-12-16 0 0.720 0.700 0.720 0.690 0.720 456,000 323,800 0.7101 0.720 0.700 0.720 0.690 0.720 456,000 0.7101 2.86%
2021-12-15 0 0.700 0.700 0.720 0.680 0.720 392,000 276,840 0.7062 0.700 0.700 0.720 0.680 0.720 392,000 0.7062 1.45%
2021-12-14 0 0.690 0.680 0.690 0.690 0.710 156,000 108,840 0.6977 0.690 0.680 0.690 0.690 0.710 156,000 0.6977 -6.76%
2021-12-13 0 0.740 0.720 0.740 0.720 0.740 84,000 61,320 0.7300 0.740 0.720 0.740 0.720 0.740 84,000 0.7300 0.00%
2021-12-10 0 0.740 0.730 0.740 0.630 0.740 5,396,000 3,737,600 0.6927 0.740 0.730 0.740 0.630 0.740 5,396,000 0.6927 2.78%
2021-12-09 0 0.720 0.690 0.720 0.690 0.720 1,080,000 759,000 0.7028 0.720 0.690 0.720 0.690 0.720 1,080,000 0.7028 0.00%
2021-12-08 0 0.720 0.700 0.710 0.710 0.730 2,108,000 1,517,000 0.7196 0.720 0.700 0.710 0.710 0.730 2,108,000 0.7196 -1.37%
2021-12-07 0 0.730 0.700 0.720 0.710 0.730 1,476,000 1,062,120 0.7196 0.730 0.700 0.720 0.710 0.730 1,476,000 0.7196 2.82%
2021-12-06 0 0.710 0.710 0.720 0.680 0.760 652,000 463,200 0.7104 0.710 0.710 0.720 0.680 0.760 652,000 0.7104 -5.33%
2021-12-03 0 0.750 0.710 0.750 0.700 0.750 208,000 153,400 0.7375 0.750 0.710 0.750 0.700 0.750 208,000 0.7375 4.17%
2021-12-02 0 0.720 0.710 0.720 0.710 0.720 40,000 28,440 0.7110 0.720 0.710 0.720 0.710 0.720 40,000 0.7110 -5.26%
2021-12-01 0 0.760 0.720 0.760 0.720 0.760 16,000 11,960 0.7475 0.760 0.720 0.760 0.720 0.760 16,000 0.7475 1.33%
2021-11-30 0 0.750 0.720 0.750 0.730 0.760 1,392,000 988,320 0.7100 0.750 0.720 0.750 0.730 0.760 1,392,000 0.7100 1.35%
2021-11-29 0 0.740 0.700 0.740 0.710 0.740 564,000 406,760 0.7212 0.740 0.700 0.740 0.710 0.740 564,000 0.7212 0.00%
2021-11-26 0 0.740 0.710 0.740 0.690 0.740 304,000 216,080 0.7108 0.740 0.710 0.740 0.690 0.740 304,000 0.7108 4.23%
2021-11-25 0 0.710 0.690 0.710 0.700 0.710 112,000 78,440 0.7004 0.710 0.690 0.710 0.700 0.710 112,000 0.7004 -1.39%
2021-11-24 0 0.720 0.690 0.720 0.700 0.720 1,316,000 933,040 0.7090 0.720 0.690 0.720 0.700 0.720 1,316,000 0.7090 0.00%
2021-11-23 0 0.720 0.690 0.720 0.700 0.730 1,648,000 1,180,520 0.7163 0.720 0.690 0.720 0.700 0.730 1,648,000 0.7163 -1.37%
2021-11-22 0 0.730 0.690 0.730 0.690 0.730 1,932,000 1,361,720 0.7048 0.730 0.690 0.730 0.690 0.730 1,932,000 0.7048 2.82%
2021-11-19 0 0.710 0.680 0.710 0.680 0.710 1,388,000 970,160 0.6990 0.710 0.680 0.710 0.680 0.710 1,388,000 0.6990 0.00%
2021-11-18 0 0.710 0.680 0.700 0.680 0.720 2,416,000 1,671,920 0.6920 0.710 0.680 0.700 0.680 0.720 2,416,000 0.6920 -1.39%
2021-11-17 0 0.720 0.690 0.720 0.680 0.720 2,196,000 1,518,920 0.6917 0.720 0.690 0.720 0.680 0.720 2,196,000 0.6917 2.86%
2021-11-16 0 0.700 0.680 0.700 0.650 0.790 8,244,000 5,618,520 0.6815 0.700 0.680 0.700 0.650 0.790 8,244,000 0.6815 0.00%
2021-11-15 0 0.700 0.680 0.700 0.650 0.690 1,340,000 902,920 0.6738 0.700 0.680 0.700 0.650 0.690 1,340,000 0.6738 4.48%
2021-11-12 0 0.670 0.670 0.700 0.670 0.770 2,944,000 2,014,960 0.6844 0.670 0.670 0.700 0.670 0.770 2,944,000 0.6844 -1.47%
2021-11-11 0 0.680 0.660 0.680 0.670 0.680 8,000 5,400 0.6750 0.680 0.660 0.680 0.670 0.680 8,000 0.6750 -1.45%
2021-11-10 0 0.690 0.650 0.690 0.660 0.720 636,000 428,360 0.6735 0.690 0.650 0.690 0.660 0.720 636,000 0.6735 -2.82%
2021-11-09 0 0.710 0.680 0.710 0.610 0.720 780,000 496,080 0.6360 0.710 0.680 0.710 0.610 0.720 780,000 0.6360 10.94%
2021-11-08 0 0.640 0.610 0.630 0.610 0.650 444,000 280,080 0.6308 0.640 0.610 0.630 0.610 0.650 444,000 0.6308 -1.54%
2021-11-05 0 0.650 0.640 0.650 0.640 0.690 832,000 547,720 0.6583 0.650 0.640 0.650 0.640 0.690 832,000 0.6583 -5.80%
2021-11-04 0 0.690 0.670 0.690 0.650 0.700 752,000 513,000 0.6822 0.690 0.670 0.690 0.650 0.700 752,000 0.6822 2.99%
2021-11-03 0 0.670 0.660 0.680 0.650 0.700 1,076,000 713,400 0.6630 0.670 0.660 0.680 0.650 0.700 1,076,000 0.6630 -1.47%
2021-11-02 0 0.680 0.670 0.680 0.670 0.700 220,000 151,080 0.6867 0.680 0.670 0.680 0.670 0.700 220,000 0.6867 -4.23%
2021-11-01 0 0.710 0.690 0.710 0.680 0.720 260,000 182,520 0.7020 0.710 0.690 0.710 0.680 0.720 260,000 0.7020 -2.74%
2021-10-29 0 0.730 0.710 0.730 0.710 0.740 2,460,000 1,785,240 0.7257 0.730 0.710 0.730 0.710 0.740 2,460,000 0.7257 -1.35%
2021-10-28 0 0.740 0.720 0.750 0.720 0.750 952,000 702,800 0.7382 0.740 0.720 0.750 0.720 0.750 952,000 0.7382 1.37%
2021-10-27 0 0.730 0.720 0.730 0.630 0.750 2,020,000 1,375,600 0.6810 0.730 0.720 0.730 0.630 0.750 2,020,000 0.6810 -1.35%
2021-10-26 0 0.740 0.710 0.740 0.710 0.790 420,000 306,960 0.7309 0.740 0.710 0.740 0.710 0.790 420,000 0.7309 -1.33%
2021-10-25 0 0.750 0.720 0.750 0.660 0.760 624,000 448,560 0.7188 0.750 0.720 0.750 0.660 0.760 624,000 0.7188 7.14%
2021-10-22 0 0.700 0.660 0.700 0.680 0.700 144,000 100,400 0.6972 0.700 0.660 0.700 0.680 0.700 144,000 0.6972 -1.41%
2021-10-21 0 0.710 0.680 0.690 0.690 0.710 80,000 55,360 0.6920 0.710 0.680 0.690 0.690 0.710 80,000 0.6920 -1.39%
2021-10-20 0 0.720 0.680 0.720 0.680 0.720 336,000 235,000 0.6994 0.720 0.680 0.720 0.680 0.720 336,000 0.6994 1.41%
2021-10-19 0 0.710 0.690 0.710 0.680 0.730 604,000 425,360 0.7042 0.710 0.690 0.710 0.680 0.730 604,000 0.7042 -1.39%
2021-10-18 0 0.720 0.680 0.720 0.690 0.720 228,000 162,680 0.7135 0.720 0.680 0.720 0.690 0.720 228,000 0.7135 -1.37%
2021-10-15 0 0.730 0.720 0.740 0.730 0.750 252,000 185,880 0.7376 0.730 0.720 0.740 0.730 0.750 252,000 0.7376 -3.95%
2021-10-12 0 0.760 0.760 0.770 0.750 0.780 872,000 665,680 0.7634 0.760 0.760 0.770 0.750 0.780 872,000 0.7634 -5.00%
2021-10-11 0 0.800 0.780 0.800 0.790 0.820 472,000 377,240 0.7992 0.800 0.780 0.800 0.790 0.820 472,000 0.7992 0.00%
2021-10-08 0 0.800 0.770 0.800 0.770 0.800 364,000 285,000 0.7830 0.800 0.770 0.800 0.770 0.800 364,000 0.7830 0.00%
2021-10-07 0 0.800 0.780 0.800 0.760 0.800 220,000 171,920 0.7815 0.800 0.780 0.800 0.760 0.800 220,000 0.7815 0.00%
2021-10-06 0 0.800 0.760 0.790 0.760 0.800 244,000 189,680 0.7774 0.800 0.760 0.790 0.760 0.800 244,000 0.7774 6.67%
2021-10-05 0 0.750 0.720 0.770 0.740 0.790 64,000 48,560 0.7588 0.750 0.720 0.770 0.740 0.790 64,000 0.7588 -5.06%
2021-10-04 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - -1.25%
2021-09-30 0 0.800 0.780 0.800 0.780 0.800 196,000 154,080 0.7861 0.800 0.780 0.800 0.780 0.800 196,000 0.7861 -2.44%
2021-09-29 0 0.820 0.790 0.820 0.800 0.820 164,000 133,440 0.8137 0.820 0.790 0.820 0.800 0.820 164,000 0.8137 0.00%
2021-09-28 0 0.820 0.790 0.820 0.790 0.820 216,000 172,920 0.8006 0.820 0.790 0.820 0.790 0.820 216,000 0.8006 1.23%
2021-09-27 0 0.810 0.790 0.810 0.790 0.810 168,000 134,080 0.7981 0.810 0.790 0.810 0.790 0.810 168,000 0.7981 0.00%
2021-09-24 0 0.810 0.790 0.810 0.800 0.830 440,000 353,760 0.8040 0.810 0.790 0.810 0.800 0.830 440,000 0.8040 -1.22%
2021-09-23 0 0.820 0.820 0.830 0.790 0.830 280,000 227,040 0.8109 0.820 0.820 0.830 0.790 0.830 280,000 0.8109 1.23%
2021-09-21 0 0.810 0.790 0.810 0.800 0.810 236,000 190,160 0.8058 0.810 0.790 0.810 0.800 0.810 236,000 0.8058 0.00%
2021-09-20 0 0.810 0.790 0.810 0.790 0.840 1,092,000 882,880 0.8085 0.810 0.790 0.810 0.790 0.840 1,092,000 0.8085 1.25%
2021-09-17 0 0.800 0.780 0.800 0.770 0.800 292,000 229,760 0.7868 0.800 0.780 0.800 0.770 0.800 292,000 0.7868 0.00%
2021-09-16 0 0.800 0.780 0.800 0.770 0.820 880,000 700,080 0.7955 0.800 0.780 0.800 0.770 0.820 880,000 0.7955 -2.44%
2021-09-15 0 0.820 0.800 0.830 0.780 0.820 400,000 319,480 0.7987 0.820 0.800 0.830 0.780 0.820 400,000 0.7987 2.50%
2021-09-14 0 0.800 0.790 0.800 0.790 0.820 280,000 223,960 0.7999 0.800 0.790 0.800 0.790 0.820 280,000 0.7999 1.27%
2021-09-13 0 0.790 0.790 0.830 0.790 0.820 220,000 176,400 0.8018 0.790 0.790 0.830 0.790 0.820 220,000 0.8018 -4.82%
2021-09-10 0 0.830 0.820 0.830 0.790 0.830 348,000 278,880 0.8014 0.830 0.820 0.830 0.790 0.830 348,000 0.8014 0.00%
2021-09-09 0 0.830 0.790 0.830 0.790 0.830 120,000 97,440 0.8120 0.830 0.790 0.830 0.790 0.830 120,000 0.8120 1.22%
2021-09-08 0 0.820 0.780 0.820 0.780 0.830 8,940,000 6,985,440 0.7814 0.820 0.780 0.820 0.780 0.830 8,940,000 0.7814 5.13%
2021-09-07 0 0.780 0.780 0.800 0.780 0.800 180,000 141,120 0.7840 0.780 0.780 0.800 0.780 0.800 180,000 0.7840 -2.50%
2021-09-06 0 0.800 0.790 0.800 0.780 0.810 28,312,000 22,646,920 0.7999 0.800 0.790 0.800 0.780 0.810 28,312,000 0.7999 -2.44%
2021-09-03 0 0.820 0.810 0.830 0.800 0.850 1,404,000 1,164,920 0.8297 0.820 0.810 0.830 0.800 0.850 1,404,000 0.8297 -2.38%
2021-09-02 0 0.840 0.800 0.840 0.780 0.840 668,000 544,480 0.8151 0.840 0.800 0.840 0.780 0.840 668,000 0.8151 2.44%
2021-09-01 0 0.820 0.790 0.830 0.740 0.840 1,488,000 1,165,280 0.7831 0.820 0.790 0.830 0.740 0.840 1,488,000 0.7831 5.13%
2021-08-31 0 0.780 0.770 0.790 0.770 0.840 732,000 582,160 0.7953 0.780 0.770 0.790 0.770 0.840 732,000 0.7953 -3.70%
2021-08-30 0 0.810 0.760 0.810 0.760 0.810 1,076,000 839,960 0.7806 0.810 0.760 0.810 0.760 0.810 1,076,000 0.7806 9.46%
2021-08-27 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2021-08-26 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - -1.33%
2021-08-25 0 0.750 0.730 0.750 0.750 0.750 12,000 9,000 0.7500 0.750 0.730 0.750 0.750 0.750 12,000 0.7500 0.00%
2021-08-24 0 0.750 0.720 0.750 0.710 0.750 72,000 52,800 0.7333 0.750 0.720 0.750 0.710 0.750 72,000 0.7333 2.74%
2021-08-23 0 0.730 0.720 0.740 0.710 0.730 124,000 90,120 0.7268 0.730 0.720 0.740 0.710 0.730 124,000 0.7268 1.39%
2021-08-20 0 0.720 0.720 0.740 0.710 0.730 152,000 109,360 0.7195 0.720 0.720 0.740 0.710 0.730 152,000 0.7195 -2.70%
2021-08-19 0 0.740 0.730 0.740 0.730 0.740 120,000 88,720 0.7393 0.740 0.730 0.740 0.730 0.740 120,000 0.7393 -2.63%
2021-08-18 0 0.760 0.740 0.760 0.740 0.760 124,000 93,760 0.7561 0.760 0.740 0.760 0.740 0.760 124,000 0.7561 1.33%
2021-08-17 0 0.750 0.730 0.760 0.730 0.770 128,000 95,760 0.7481 0.750 0.730 0.760 0.730 0.770 128,000 0.7481 2.74%
2021-08-16 0 0.730 0.730 0.760 0.730 0.850 1,036,000 830,440 0.8016 0.730 0.730 0.760 0.730 0.850 1,036,000 0.8016 0.00%
2021-08-13 0 0.730 0.730 0.760 0.730 0.730 152,000 110,960 0.7300 0.730 0.730 0.760 0.730 0.730 152,000 0.7300 0.00%
2021-08-12 0 0.730 0.730 0.760 - - 0 0 - 0.730 0.730 0.760 - - 0 - 0.00%
2021-08-11 0 0.730 0.730 0.760 0.730 0.740 96,000 70,280 0.7321 0.730 0.730 0.760 0.730 0.740 96,000 0.7321 -3.95%
2021-08-10 0 0.760 0.740 0.760 - - 0 0 - 0.760 0.740 0.760 - - 0 - -1.30%
2021-08-09 0 0.770 0.740 0.770 0.760 0.770 140,000 107,400 0.7671 0.770 0.740 0.770 0.760 0.770 140,000 0.7671 1.32%
2021-08-06 0 0.760 0.740 0.760 - - 0 0 - 0.760 0.740 0.760 - - 0 - 0.00%
2021-08-05 0 0.760 0.740 0.760 - - 0 0 - 0.760 0.740 0.760 - - 0 - 0.00%
2021-08-04 0 0.760 0.750 0.800 0.750 0.750 104,000 78,200 0.7519 0.760 0.750 0.800 0.750 0.750 104,000 0.7519 -1.30%
2021-08-03 0 0.770 0.740 0.770 0.710 0.770 1,900,000 1,435,840 0.7557 0.770 0.740 0.770 0.710 0.770 1,900,000 0.7557 2.67%
2021-08-02 0 0.750 0.750 0.780 0.730 0.770 1,280,000 981,920 0.7671 0.750 0.750 0.780 0.730 0.770 1,280,000 0.7671 -1.32%
2021-07-30 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - -1.30%
2021-07-29 0 0.770 0.720 0.770 0.770 0.770 200,000 154,000 0.7700 0.770 0.720 0.770 0.770 0.770 200,000 0.7700 0.00%
2021-07-28 0 0.770 0.710 0.770 0.740 0.800 224,000 168,600 0.7527 0.770 0.710 0.770 0.740 0.800 224,000 0.7527 4.05%
2021-07-27 0 0.740 0.710 0.740 0.710 0.740 832,000 597,640 0.7183 0.740 0.710 0.740 0.710 0.740 832,000 0.7183 -1.33%
2021-07-26 0 0.750 0.740 0.750 0.750 0.750 76,000 57,000 0.7500 0.750 0.740 0.750 0.750 0.750 76,000 0.7500 -2.60%
2021-07-23 0 0.770 0.750 0.770 0.760 0.770 516,000 392,840 0.7613 0.770 0.750 0.770 0.760 0.770 516,000 0.7613 0.00%
2021-07-22 0 0.770 0.750 0.770 0.760 0.770 324,000 247,480 0.7638 0.770 0.750 0.770 0.760 0.770 324,000 0.7638 2.67%
2021-07-21 0 0.750 0.750 0.770 0.750 0.760 388,000 292,680 0.7543 0.750 0.750 0.770 0.750 0.760 388,000 0.7543 -1.32%
2021-07-20 0 0.760 0.750 0.770 0.750 0.760 52,000 39,400 0.7577 0.760 0.750 0.770 0.750 0.760 52,000 0.7577 -2.56%
2021-07-19 0 0.780 0.770 0.780 0.770 0.780 32,000 24,720 0.7725 0.780 0.770 0.780 0.770 0.780 32,000 0.7725 1.30%
2021-07-16 0 0.770 0.760 0.770 - - 0 0 - 0.770 0.760 0.770 - - 0 - -1.28%
2021-07-15 0 0.780 0.750 0.780 0.760 0.800 180,000 138,640 0.7702 0.780 0.750 0.780 0.760 0.800 180,000 0.7702 1.30%
2021-07-14 0 0.770 0.750 0.770 0.760 0.770 216,000 166,280 0.7698 0.770 0.750 0.770 0.760 0.770 216,000 0.7698 0.00%
2021-07-13 0 0.770 0.760 0.790 0.760 0.770 5,388,000 4,103,840 0.7617 0.770 0.760 0.790 0.760 0.770 5,388,000 0.7617 1.32%
2021-07-12 0 0.760 0.750 0.770 0.750 0.760 14,664,000 11,144,520 0.7600 0.760 0.750 0.770 0.750 0.760 14,664,000 0.7600 0.00%
2021-07-09 0 0.760 0.750 0.760 0.750 0.760 5,028,000 3,820,320 0.7598 0.760 0.750 0.760 0.750 0.760 5,028,000 0.7598 2.70%
2021-07-08 0 0.740 0.740 0.750 0.740 0.760 3,096,000 2,337,280 0.7549 0.740 0.740 0.750 0.740 0.760 3,096,000 0.7549 -2.63%
2021-07-07 0 0.760 0.750 0.760 0.750 0.760 5,224,000 3,969,240 0.7598 0.760 0.750 0.760 0.750 0.760 5,224,000 0.7598 -1.30%
2021-07-06 0 0.770 0.750 0.780 0.750 0.770 556,000 423,520 0.7617 0.770 0.750 0.780 0.750 0.770 556,000 0.7617 1.32%
2021-07-05 0 0.760 0.750 0.760 0.750 0.770 1,784,000 1,355,600 0.7599 0.760 0.750 0.760 0.750 0.770 1,784,000 0.7599 -3.80%
2021-07-02 0 0.790 0.750 0.790 0.750 0.790 572,000 434,800 0.7601 0.790 0.750 0.790 0.750 0.790 572,000 0.7601 3.95%
2021-06-30 0 0.760 0.750 0.760 0.730 0.760 3,204,000 2,433,000 0.7594 0.760 0.750 0.760 0.730 0.760 3,204,000 0.7594 0.00%
2021-06-29 0 0.760 0.750 0.770 0.760 0.770 6,048,000 4,596,960 0.7601 0.760 0.750 0.770 0.760 0.770 6,048,000 0.7601 -1.30%
2021-06-28 0 0.770 0.750 0.780 0.750 0.780 2,692,000 2,071,360 0.7695 0.770 0.750 0.780 0.750 0.780 2,692,000 0.7695 0.00%
2021-06-25 0 0.770 0.750 0.780 0.750 0.770 3,564,000 2,711,480 0.7608 0.770 0.750 0.780 0.750 0.770 3,564,000 0.7608 2.67%
2021-06-24 0 0.750 0.720 0.760 0.700 0.750 1,480,000 1,084,600 0.7328 0.750 0.720 0.760 0.700 0.750 1,480,000 0.7328 -2.60%
2021-06-23 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - 0.00%
2021-06-22 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - -2.53%
2021-06-21 0 0.790 0.710 0.790 0.750 0.790 104,000 78,520 0.7550 0.790 0.710 0.790 0.750 0.790 104,000 0.7550 5.33%
2021-06-18 0 0.750 0.710 0.750 0.680 0.750 832,000 593,640 0.7135 0.750 0.710 0.750 0.680 0.750 832,000 0.7135 5.63%
2021-06-17 0 0.710 0.700 0.710 0.710 0.750 1,012,000 742,040 0.7332 0.710 0.700 0.710 0.710 0.750 1,012,000 0.7332 -5.33%
2021-06-16 0 0.750 0.740 0.750 0.750 0.760 1,216,000 912,680 0.7506 0.750 0.740 0.750 0.750 0.760 1,216,000 0.7506 1.35%
2021-06-15 0 0.740 0.740 0.750 0.740 0.790 2,332,000 1,751,840 0.7512 0.740 0.740 0.750 0.740 0.790 2,332,000 0.7512 -11.90%
2021-06-11 0 0.840 0.780 0.820 0.740 0.850 8,912,000 6,689,880 0.7507 0.840 0.780 0.820 0.740 0.850 8,912,000 0.7507 10.53%
2021-06-10 0 0.760 0.740 0.760 0.740 0.760 2,980,000 2,234,640 0.7499 0.760 0.740 0.760 0.740 0.760 2,980,000 0.7499 1.33%
2021-06-09 0 0.750 0.750 0.760 0.740 0.770 4,932,000 3,678,040 0.7458 0.750 0.750 0.760 0.740 0.770 4,932,000 0.7458 -1.32%
2021-06-08 0 0.760 0.760 0.770 0.730 0.760 4,052,000 3,037,920 0.7497 0.760 0.760 0.770 0.730 0.760 4,052,000 0.7497 4.11%
2021-06-07 0 0.730 0.720 0.730 0.730 0.750 452,000 331,800 0.7341 0.730 0.720 0.730 0.730 0.750 452,000 0.7341 -1.35%
2021-06-04 0 0.740 0.740 0.750 0.740 0.760 4,556,000 3,406,760 0.7478 0.740 0.740 0.750 0.740 0.760 4,556,000 0.7478 -2.63%
2021-06-03 0 0.760 0.740 0.760 0.730 0.760 2,108,000 1,582,160 0.7506 0.760 0.740 0.760 0.730 0.760 2,108,000 0.7506 0.00%
2021-06-02 0 0.760 0.740 0.760 0.730 0.780 2,592,000 1,947,800 0.7515 0.760 0.740 0.760 0.730 0.780 2,592,000 0.7515 0.00%
2021-06-01 0 0.760 0.740 0.760 0.730 0.770 1,440,000 1,078,080 0.7487 0.760 0.740 0.760 0.730 0.770 1,440,000 0.7487 0.00%
2021-05-31 0 0.760 0.730 0.760 0.730 0.770 876,000 656,760 0.7497 0.760 0.730 0.760 0.730 0.770 876,000 0.7497 1.33%
2021-05-28 0 0.750 0.730 0.750 0.730 0.780 584,000 435,960 0.7465 0.750 0.730 0.750 0.730 0.780 584,000 0.7465 -2.60%
2021-05-27 0 0.770 0.720 0.780 0.720 0.770 44,000 32,600 0.7409 0.770 0.720 0.780 0.720 0.770 44,000 0.7409 1.32%
2021-05-26 0 0.760 0.730 0.760 0.710 0.770 312,000 234,320 0.7510 0.760 0.730 0.760 0.710 0.770 312,000 0.7510 5.56%
2021-05-25 0 0.720 0.720 0.740 0.700 0.750 752,000 542,320 0.7212 0.720 0.720 0.740 0.700 0.750 752,000 0.7212 -6.49%
2021-05-24 0 0.770 0.730 0.770 0.750 0.780 884,000 664,240 0.7514 0.770 0.730 0.770 0.750 0.780 884,000 0.7514 -1.28%
2021-05-21 0 0.780 0.730 0.780 0.750 0.780 672,000 506,120 0.7532 0.780 0.730 0.780 0.750 0.780 672,000 0.7532 2.63%
2021-05-20 0 0.760 0.750 0.760 0.750 0.780 716,000 544,160 0.7600 0.760 0.750 0.760 0.750 0.780 716,000 0.7600 -5.00%
2021-05-18 0 0.800 0.760 0.800 0.760 0.800 32,000 25,360 0.7925 0.800 0.760 0.800 0.760 0.800 32,000 0.7925 0.00%
2021-05-17 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2021-05-14 0 0.800 0.750 0.800 0.800 0.800 44,000 35,200 0.8000 0.800 0.750 0.800 0.800 0.800 44,000 0.8000 0.00%
2021-05-13 0 0.800 0.760 0.800 0.790 0.820 12,000 9,600 0.8000 0.800 0.760 0.800 0.790 0.820 12,000 0.8000 1.27%
2021-05-12 0 0.790 0.790 0.800 0.790 0.800 132,000 104,320 0.7903 0.790 0.790 0.800 0.790 0.800 132,000 0.7903 0.00%
2021-05-11 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - -1.25%
2021-05-10 0 0.800 0.760 0.790 0.750 0.800 656,000 520,440 0.7934 0.800 0.760 0.790 0.750 0.800 656,000 0.7934 -2.44%
2021-05-07 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2021-05-06 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2021-05-05 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2021-05-04 0 0.820 0.790 0.820 0.800 0.820 604,000 483,280 0.8001 0.820 0.790 0.820 0.800 0.820 604,000 0.8001 0.00%
2021-05-03 0 0.820 0.800 0.820 0.800 0.830 1,176,000 956,200 0.8131 0.820 0.800 0.820 0.800 0.830 1,176,000 0.8131 -3.53%
2021-04-30 0 0.850 0.810 0.850 0.810 0.850 992,000 816,560 0.8231 0.850 0.810 0.850 0.810 0.850 992,000 0.8231 1.19%
2021-04-29 0 0.840 0.800 0.840 0.820 0.840 240,000 198,920 0.8288 0.840 0.800 0.840 0.820 0.840 240,000 0.8288 2.44%
2021-04-28 0 0.820 0.810 0.820 0.820 0.830 36,000 29,560 0.8211 0.820 0.810 0.820 0.820 0.830 36,000 0.8211 2.50%
2021-04-27 0 0.800 0.800 0.810 0.800 0.820 268,000 216,680 0.8085 0.800 0.800 0.810 0.800 0.820 268,000 0.8085 -4.76%
2021-04-26 0 0.840 0.810 0.840 0.810 0.840 264,000 216,880 0.8215 0.840 0.810 0.840 0.810 0.840 264,000 0.8215 0.00%
2021-04-23 0 0.840 0.810 0.840 0.830 0.840 112,000 93,120 0.8314 0.840 0.810 0.840 0.830 0.840 112,000 0.8314 0.00%
2021-04-22 0 0.840 0.810 0.840 0.810 0.840 116,000 94,320 0.8131 0.840 0.810 0.840 0.810 0.840 116,000 0.8131 1.20%
2021-04-21 0 0.830 0.810 0.830 0.810 0.830 408,000 332,760 0.8156 0.830 0.810 0.830 0.810 0.830 408,000 0.8156 -2.35%
2021-04-20 0 0.850 0.830 0.850 0.830 0.850 176,000 149,320 0.8484 0.850 0.830 0.850 0.830 0.850 176,000 0.8484 -3.41%
2021-04-19 0 0.880 0.830 0.870 0.820 0.880 240,000 204,080 0.8503 0.880 0.830 0.870 0.820 0.880 240,000 0.8503 3.53%
2021-04-16 0 0.850 0.830 0.840 0.830 0.850 60,000 50,360 0.8393 0.850 0.830 0.840 0.830 0.850 60,000 0.8393 -4.49%
2021-04-15 0 0.890 0.830 0.860 0.830 0.890 1,044,000 880,960 0.8438 0.890 0.830 0.860 0.830 0.890 1,044,000 0.8438 5.95%
2021-04-14 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2021-04-13 0 0.840 0.820 0.840 0.820 0.840 60,000 49,800 0.8300 0.840 0.820 0.840 0.820 0.840 60,000 0.8300 0.00%
2021-04-12 0 0.840 0.830 0.850 - - 0 0 - 0.840 0.830 0.850 - - 0 - 0.00%
2021-04-09 0 0.840 0.830 0.860 0.830 0.880 184,000 155,280 0.8439 0.840 0.830 0.860 0.830 0.880 184,000 0.8439 -5.62%
2021-04-08 0 0.890 0.830 0.870 0.830 0.890 684,000 586,120 0.8569 0.890 0.830 0.870 0.830 0.890 684,000 0.8569 1.14%
2021-04-07 0 0.880 0.830 0.840 0.830 0.850 72,000 60,480 0.8400 0.880 0.830 0.840 0.830 0.850 72,000 0.8400 -1.12%
2021-04-01 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2021-03-31 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2021-03-30 0 0.890 0.890 0.900 0.830 0.900 104,000 89,880 0.8642 0.890 0.890 0.900 0.830 0.900 104,000 0.8642 1.14%
2021-03-29 0 0.880 0.820 0.840 0.820 0.880 96,000 80,960 0.8433 0.880 0.820 0.840 0.820 0.880 96,000 0.8433 -1.12%
2021-03-26 0 0.890 0.820 0.850 0.830 0.900 156,000 137,720 0.8828 0.890 0.820 0.850 0.830 0.900 156,000 0.8828 -1.11%
2021-03-25 0 0.900 0.830 0.900 0.800 0.900 656,000 545,880 0.8321 0.900 0.830 0.900 0.800 0.900 656,000 0.8321 3.45%
2021-03-24 0 0.870 0.820 0.860 0.820 0.870 92,000 77,240 0.8396 0.870 0.820 0.860 0.820 0.870 92,000 0.8396 0.00%
2021-03-23 0 0.870 0.830 0.860 0.830 0.880 92,000 77,640 0.8439 0.870 0.830 0.860 0.830 0.880 92,000 0.8439 -3.33%
2021-03-22 0 0.900 0.820 0.860 0.810 0.900 592,000 493,600 0.8338 0.900 0.820 0.860 0.810 0.900 592,000 0.8338 7.14%
2021-03-19 0 0.840 0.840 0.850 0.790 0.880 204,000 169,200 0.8294 0.840 0.840 0.850 0.790 0.880 204,000 0.8294 -4.55%
2021-03-18 0 0.880 0.830 0.880 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2021-03-17 0 0.880 0.830 0.880 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2021-03-16 0 0.880 0.830 0.880 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2021-03-15 0 0.880 0.840 0.880 - - 0 0 - 0.880 0.840 0.880 - - 0 - -1.12%
2021-03-12 0 0.890 0.830 0.890 0.880 0.890 52,000 45,800 0.8808 0.890 0.830 0.890 0.880 0.890 52,000 0.8808 1.14%
2021-03-11 0 0.880 0.820 0.880 0.800 0.880 588,000 503,000 0.8554 0.880 0.820 0.880 0.800 0.880 588,000 0.8554 2.33%
2021-03-10 0 0.860 0.810 0.860 0.860 0.860 4,000 3,440 0.8600 0.860 0.810 0.860 0.860 0.860 4,000 0.8600 1.18%
2021-03-09 0 0.850 0.820 0.850 0.810 0.850 84,000 69,160 0.8233 0.850 0.820 0.850 0.810 0.850 84,000 0.8233 2.41%
2021-03-08 0 0.830 0.800 0.830 0.800 0.850 308,000 251,640 0.8170 0.830 0.800 0.830 0.800 0.850 308,000 0.8170 -3.49%
2021-03-05 0 0.860 0.820 0.860 - - 0 0 - 0.860 0.820 0.860 - - 0 - 0.00%
2021-03-04 0 0.860 0.840 0.860 0.840 0.860 248,000 210,600 0.8492 0.860 0.840 0.860 0.840 0.860 248,000 0.8492 -3.37%
2021-03-03 0 0.890 0.860 0.890 0.890 0.890 8,000 7,120 0.8900 0.890 0.860 0.890 0.890 0.890 8,000 0.8900 1.14%
2021-03-02 0 0.880 0.850 0.880 0.850 0.880 36,000 31,400 0.8722 0.880 0.850 0.880 0.850 0.880 36,000 0.8722 0.00%
2021-03-01 0 0.880 0.870 0.880 0.880 0.910 9,512,000 8,578,320 0.9018 0.880 0.870 0.880 0.880 0.910 9,512,000 0.9018 2.33%
2021-02-26 0 0.860 0.850 0.860 0.860 0.870 96,000 82,680 0.8613 0.860 0.850 0.860 0.860 0.870 96,000 0.8613 -3.37%
2021-02-25 0 0.890 0.860 0.890 0.860 0.890 188,000 163,560 0.8700 0.890 0.860 0.890 0.860 0.890 188,000 0.8700 1.14%
2021-02-24 0 0.880 0.870 0.890 0.870 0.900 108,000 96,280 0.8915 0.880 0.870 0.890 0.870 0.900 108,000 0.8915 -6.38%
2021-02-23 0 0.940 0.890 0.940 0.900 0.940 216,000 194,960 0.9026 0.940 0.890 0.940 0.900 0.940 216,000 0.9026 0.00%
2021-02-22 0 0.940 0.900 0.940 0.900 0.940 188,000 171,160 0.9104 0.940 0.900 0.940 0.900 0.940 188,000 0.9104 4.44%
2021-02-19 0 0.900 0.870 0.930 0.880 0.900 2,044,000 1,838,920 0.8997 0.900 0.870 0.930 0.880 0.900 2,044,000 0.8997 -4.26%
2021-02-18 0 0.940 0.880 0.940 0.860 0.940 164,000 145,480 0.8871 0.940 0.880 0.940 0.860 0.940 164,000 0.8871 3.30%
2021-02-17 0 0.910 0.870 0.910 0.910 0.910 148,000 134,680 0.9100 0.910 0.870 0.910 0.910 0.910 148,000 0.9100 -1.09%
2021-02-16 0 0.920 0.880 0.920 0.890 0.940 116,000 104,400 0.9000 0.920 0.880 0.920 0.890 0.940 116,000 0.9000 -2.13%
2021-02-11 0 0.940 0.870 0.940 - - 0 0 - 0.940 0.870 0.940 - - 0 - -1.05%
2021-02-10 0 0.950 0.850 0.950 0.880 0.950 128,000 115,160 0.8997 0.950 0.850 0.950 0.880 0.950 128,000 0.8997 7.95%
2021-02-09 0 0.880 0.840 0.880 0.850 0.880 204,000 173,520 0.8506 0.880 0.840 0.880 0.850 0.880 204,000 0.8506 -1.12%
2021-02-08 0 0.890 0.870 0.890 0.870 0.890 72,000 63,520 0.8822 0.890 0.870 0.890 0.870 0.890 72,000 0.8822 1.14%
2021-02-05 0 0.880 0.840 0.880 0.880 0.880 36,000 31,680 0.8800 0.880 0.840 0.880 0.880 0.880 36,000 0.8800 0.00%
2021-02-04 0 0.880 0.840 0.880 0.850 0.890 488,000 423,680 0.8682 0.880 0.840 0.880 0.850 0.890 488,000 0.8682 6.02%
2021-02-03 0 0.830 0.820 0.830 0.850 0.850 24,000 20,320 0.8467 0.830 0.820 0.830 0.850 0.850 24,000 0.8467 -4.60%
2021-02-02 0 0.870 0.840 0.870 0.780 0.880 1,248,000 1,050,840 0.8420 0.870 0.840 0.870 0.780 0.880 1,248,000 0.8420 1.16%
2021-02-01 0 0.860 0.860 0.890 0.860 1.020 4,192,000 3,793,200 0.9049 0.860 0.860 0.890 0.860 1.020 4,192,000 0.9049 -16.50%
2021-01-29 0 1.030 0.910 1.030 0.960 1.040 36,000 35,160 0.9767 1.030 0.910 1.030 0.960 1.040 36,000 0.9767 6.19%
2021-01-28 0 0.970 0.920 0.970 0.900 0.970 512,000 484,240 0.9458 0.970 0.920 0.970 0.900 0.970 512,000 0.9458 4.30%
2021-01-27 0 0.930 0.910 0.930 0.910 0.940 148,000 136,960 0.9254 0.930 0.910 0.930 0.910 0.940 148,000 0.9254 -1.06%
2021-01-26 0 0.940 0.930 0.990 0.920 1.030 204,000 194,840 0.9551 0.940 0.930 0.990 0.920 1.030 204,000 0.9551 -6.00%
2021-01-25 0 1.000 0.970 1.000 0.950 1.010 1,588,000 1,579,640 0.9947 1.000 0.970 1.000 0.950 1.010 1,588,000 0.9947 5.26%
2021-01-22 0 0.950 0.910 0.950 0.910 1.000 580,000 549,640 0.9477 0.950 0.910 0.950 0.910 1.000 580,000 0.9477 7.95%
2021-01-21 0 0.880 0.870 0.880 0.850 0.900 24,620,000 20,825,880 0.8459 0.880 0.870 0.880 0.850 0.900 24,620,000 0.8459 3.53%
2021-01-20 0 0.850 0.830 0.860 0.850 0.860 120,000 102,200 0.8517 0.850 0.830 0.860 0.850 0.860 120,000 0.8517 -1.16%
2021-01-19 0 0.860 0.840 0.860 - - 0 0 - 0.860 0.840 0.860 - - 0 - 0.00%
2021-01-18 0 0.860 0.830 0.860 0.840 0.860 8,000 6,800 0.8500 0.860 0.830 0.860 0.840 0.860 8,000 0.8500 2.38%
2021-01-15 0 0.840 0.820 0.840 0.820 0.840 176,000 146,080 0.8300 0.840 0.820 0.840 0.820 0.840 176,000 0.8300 1.20%
2021-01-14 0 0.830 0.820 0.840 0.830 0.830 180,000 149,400 0.8300 0.830 0.820 0.840 0.830 0.830 180,000 0.8300 -5.68%
2021-01-13 0 0.880 0.850 0.880 0.850 0.880 268,000 228,400 0.8522 0.880 0.850 0.880 0.850 0.880 268,000 0.8522 2.33%
2021-01-12 0 0.860 0.840 0.860 - - 0 0 - 0.860 0.840 0.860 - - 0 - 0.00%
2021-01-11 0 0.860 0.830 0.860 0.860 0.870 252,000 216,840 0.8605 0.860 0.830 0.860 0.860 0.870 252,000 0.8605 0.00%
2021-01-08 0 0.860 0.820 0.860 0.820 0.860 236,000 196,360 0.8320 0.860 0.820 0.860 0.820 0.860 236,000 0.8320 3.61%
2021-01-07 0 0.830 0.830 0.840 0.830 0.860 84,000 70,600 0.8405 0.830 0.830 0.840 0.830 0.860 84,000 0.8405 -2.35%
2021-01-06 0 0.850 0.840 0.850 0.840 0.850 128,000 108,760 0.8497 0.850 0.840 0.850 0.840 0.850 128,000 0.8497 1.19%
2021-01-05 0 0.840 0.840 0.860 0.840 0.840 44,000 36,960 0.8400 0.840 0.840 0.860 0.840 0.840 44,000 0.8400 0.00%
2021-01-04 0 0.840 0.830 0.840 - - 0 0 - 0.840 0.830 0.840 - - 0 - 0.00%
2020-12-31 0 0.840 0.830 0.850 0.830 0.840 792,000 665,040 0.8397 0.840 0.830 0.850 0.830 0.840 792,000 0.8397 0.00%
2020-12-30 0 0.840 0.830 0.850 0.840 0.850 24,000 20,240 0.8433 0.840 0.830 0.850 0.840 0.850 24,000 0.8433 -1.18%
2020-12-29 0 0.850 0.830 0.850 0.830 0.860 144,000 121,560 0.8442 0.850 0.830 0.850 0.830 0.860 144,000 0.8442 2.41%
2020-12-28 0 0.830 0.840 0.850 0.830 0.860 308,000 260,360 0.8453 0.830 0.840 0.850 0.830 0.860 308,000 0.8453 0.00%
2020-12-24 0 0.830 0.830 0.850 0.830 0.840 116,000 97,080 0.8369 0.830 0.830 0.850 0.830 0.840 116,000 0.8369 -4.60%
2020-12-23 0 0.870 0.840 0.870 0.860 0.880 204,000 176,800 0.8667 0.870 0.840 0.870 0.860 0.880 204,000 0.8667 1.16%
2020-12-22 0 0.860 0.820 0.860 0.820 0.860 84,000 70,080 0.8343 0.860 0.820 0.860 0.820 0.860 84,000 0.8343 2.38%
2020-12-21 0 0.840 0.830 0.840 0.810 0.840 148,000 122,160 0.8254 0.840 0.830 0.840 0.810 0.840 148,000 0.8254 2.44%
2020-12-18 0 0.820 0.810 0.830 0.820 0.830 136,000 112,280 0.8256 0.820 0.810 0.830 0.820 0.830 136,000 0.8256 -2.38%
2020-12-17 0 0.840 0.820 0.840 0.820 0.840 220,000 182,800 0.8309 0.840 0.820 0.840 0.820 0.840 220,000 0.8309 0.00%
2020-12-16 0 0.840 0.840 0.860 0.840 0.860 176,000 148,840 0.8457 0.840 0.840 0.860 0.840 0.860 176,000 0.8457 -3.45%
2020-12-15 0 0.870 0.860 0.870 0.860 0.880 128,000 110,720 0.8650 0.870 0.860 0.870 0.860 0.880 128,000 0.8650 -1.14%
2020-12-14 0 0.880 0.860 0.880 0.840 0.900 1,528,000 1,318,080 0.8626 0.880 0.860 0.880 0.840 0.900 1,528,000 0.8626 4.76%
2020-12-11 0 0.840 0.830 0.850 0.830 0.860 128,000 108,480 0.8475 0.840 0.830 0.850 0.830 0.860 128,000 0.8475 -1.18%
2020-12-10 0 0.850 0.850 0.860 0.840 0.870 424,000 361,040 0.8515 0.850 0.850 0.860 0.840 0.870 424,000 0.8515 -1.16%
2020-12-09 0 0.860 0.850 0.870 0.850 0.880 1,520,000 1,297,280 0.8535 0.860 0.850 0.870 0.850 0.880 1,520,000 0.8535 -1.15%
2020-12-08 0 0.870 0.850 0.870 0.850 0.880 176,000 151,240 0.8593 0.870 0.850 0.870 0.850 0.880 176,000 0.8593 -1.14%
2020-12-07 0 0.880 0.850 0.880 0.840 0.880 204,000 175,280 0.8592 0.880 0.850 0.880 0.840 0.880 204,000 0.8592 4.76%
2020-12-04 0 0.840 0.840 0.870 0.820 0.870 728,000 616,440 0.8468 0.840 0.840 0.870 0.820 0.870 728,000 0.8468 0.00%
2020-12-03 0 0.840 0.830 0.840 0.830 0.850 788,000 668,440 0.8483 0.840 0.830 0.840 0.830 0.850 788,000 0.8483 0.00%
2020-12-02 0 0.840 0.830 0.850 0.840 0.850 244,000 206,120 0.8448 0.840 0.830 0.850 0.840 0.850 244,000 0.8448 -1.18%
2020-12-01 0 0.850 0.830 0.850 - - 0 0 - 0.850 0.830 0.850 - - 0 - -1.16%
2020-11-30 0 0.860 0.820 0.860 0.860 0.870 40,000 34,720 0.8680 0.860 0.820 0.860 0.860 0.870 40,000 0.8680 -1.15%
2020-11-27 0 0.870 0.830 0.870 0.830 0.870 196,000 164,720 0.8404 0.870 0.830 0.870 0.830 0.870 196,000 0.8404 2.35%
2020-11-26 0 0.850 0.840 0.850 0.830 0.900 2,256,000 1,925,120 0.8533 0.850 0.840 0.850 0.830 0.900 2,256,000 0.8533 -10.53%
2020-11-25 0 0.950 0.900 0.960 0.890 0.950 28,000 25,760 0.9200 0.950 0.900 0.960 0.890 0.950 28,000 0.9200 2.15%
2020-11-24 0 0.930 0.900 0.930 0.930 0.930 8,000 7,440 0.9300 0.930 0.900 0.930 0.930 0.930 8,000 0.9300 0.00%
2020-11-23 0 0.930 0.900 0.960 0.900 0.930 8,000 7,320 0.9150 0.930 0.900 0.960 0.900 0.930 8,000 0.9150 0.00%
2020-11-20 0 0.930 0.930 0.990 0.920 1.050 1,029,199 1,020,387 0.9914 0.930 0.930 0.990 0.920 1.050 1,029,199 0.9914 -4.12%
2020-11-19 0 0.970 0.950 0.980 0.930 1.010 1,152,000 1,115,480 0.9683 0.970 0.950 0.980 0.930 1.010 1,152,000 0.9683 -2.02%
2020-11-18 0 0.990 0.900 0.980 0.810 1.000 3,368,000 3,015,360 0.8953 0.990 0.900 0.980 0.810 1.000 3,368,000 0.8953 5.32%
2020-11-17 0 0.940 0.860 0.930 0.780 0.950 2,120,000 1,772,280 0.8360 0.940 0.860 0.930 0.780 0.950 2,120,000 0.8360 17.50%
2020-11-16 0 0.800 0.780 0.800 0.800 0.830 688,000 556,680 0.8091 0.800 0.780 0.800 0.800 0.830 688,000 0.8091 -8.05%
2020-11-13 0 0.870 0.800 0.870 0.830 0.870 1,004,000 852,480 0.8491 0.870 0.800 0.870 0.830 0.870 1,004,000 0.8491 4.82%
2020-11-12 0 0.830 0.800 0.830 0.800 0.830 392,000 315,920 0.8059 0.830 0.800 0.830 0.800 0.830 392,000 0.8059 3.75%
2020-11-11 0 0.800 0.800 0.820 0.800 0.860 340,000 274,240 0.8066 0.800 0.800 0.820 0.800 0.860 340,000 0.8066 -3.61%
2020-11-10 0 0.830 0.820 0.870 0.830 0.830 28,000 23,240 0.8300 0.830 0.820 0.870 0.830 0.830 28,000 0.8300 -6.74%
2020-11-09 0 0.890 0.850 0.890 0.780 0.890 1,780,000 1,508,240 0.8473 0.890 0.850 0.890 0.780 0.890 1,780,000 0.8473 7.23%
2020-11-06 0 0.830 0.800 0.840 0.810 0.830 256,000 211,200 0.8250 0.830 0.800 0.840 0.810 0.830 256,000 0.8250 1.22%
2020-11-05 0 0.820 0.810 0.820 0.800 0.880 320,000 265,720 0.8304 0.820 0.810 0.820 0.800 0.880 320,000 0.8304 -8.89%
2020-11-04 0 0.900 0.800 0.900 0.810 0.900 52,000 43,520 0.8369 0.900 0.800 0.900 0.810 0.900 52,000 0.8369 9.76%
2020-11-03 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - -1.20%
2020-11-02 0 0.830 0.780 0.830 - - 0 0 - 0.830 0.780 0.830 - - 0 - 0.00%
2020-10-30 0 0.830 0.790 0.830 0.820 0.830 52,000 42,680 0.8208 0.830 0.790 0.830 0.820 0.830 52,000 0.8208 -1.19%
2020-10-29 0 0.840 0.800 0.840 0.780 0.840 364,000 291,760 0.8015 0.840 0.800 0.840 0.780 0.840 364,000 0.8015 -1.18%
2020-10-28 0 0.850 0.810 0.850 0.770 0.850 144,000 119,640 0.8308 0.850 0.810 0.850 0.770 0.850 144,000 0.8308 1.19%
2020-10-27 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - -1.18%
2020-10-23 0 0.850 0.820 0.850 0.850 0.850 12,000 10,200 0.8500 0.850 0.820 0.850 0.850 0.850 12,000 0.8500 2.41%
2020-10-22 0 0.830 0.820 0.830 0.810 0.830 60,000 49,480 0.8247 0.830 0.820 0.830 0.810 0.830 60,000 0.8247 -1.19%
2020-10-21 0 0.840 0.830 0.840 0.830 0.860 164,000 138,160 0.8424 0.840 0.830 0.840 0.830 0.860 164,000 0.8424 -1.18%
2020-10-20 0 0.850 0.840 0.850 0.850 0.860 164,000 140,120 0.8544 0.850 0.840 0.850 0.850 0.860 164,000 0.8544 -4.49%
2020-10-19 0 0.890 0.840 0.900 0.850 0.890 484,000 419,600 0.8669 0.890 0.840 0.900 0.850 0.890 484,000 0.8669 3.49%
2020-10-16 0 0.860 0.850 0.870 0.850 0.860 120,000 102,480 0.8540 0.860 0.850 0.870 0.850 0.860 120,000 0.8540 -3.37%
2020-10-15 0 0.890 0.860 0.880 - - 0 0 - 0.890 0.860 0.880 - - 0 - 0.00%
2020-10-14 0 0.890 0.880 0.890 0.880 0.900 448,000 394,640 0.8809 0.890 0.880 0.890 0.880 0.900 448,000 0.8809 -3.26%
2020-10-12 0 0.920 0.920 0.930 0.870 0.920 628,000 569,720 0.9072 0.920 0.920 0.930 0.870 0.920 628,000 0.9072 1.10%
2020-10-09 0 0.910 0.860 0.910 0.890 0.910 224,000 201,440 0.8993 0.910 0.860 0.910 0.890 0.910 224,000 0.8993 0.00%
2020-10-08 0 0.910 0.860 0.910 0.840 0.910 504,000 446,920 0.8867 0.910 0.860 0.910 0.840 0.910 504,000 0.8867 3.41%
2020-10-07 0 0.880 0.860 0.880 0.860 0.890 100,000 87,560 0.8756 0.880 0.860 0.880 0.860 0.890 100,000 0.8756 -2.22%
2020-10-06 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - -4.26%
2020-10-05 0 0.940 0.860 0.940 0.940 0.940 4,000 3,760 0.9400 0.940 0.860 0.940 0.940 0.940 4,000 0.9400 5.62%
2020-09-30 0 0.890 0.860 0.890 0.860 0.890 240,000 209,840 0.8743 0.890 0.860 0.890 0.860 0.890 240,000 0.8743 0.00%
2020-09-29 0 0.890 0.850 0.890 0.850 0.890 280,000 242,080 0.8646 0.890 0.850 0.890 0.850 0.890 280,000 0.8646 2.30%
2020-09-28 0 0.870 0.840 0.870 0.830 0.880 220,000 186,440 0.8475 0.870 0.840 0.870 0.830 0.880 220,000 0.8475 0.00%
2020-09-25 0 0.870 0.840 0.870 0.830 0.870 312,000 263,880 0.8458 0.870 0.840 0.870 0.830 0.870 312,000 0.8458 0.00%
2020-09-24 0 0.870 0.840 0.870 0.840 0.890 328,000 280,680 0.8557 0.870 0.840 0.870 0.840 0.890 328,000 0.8557 -4.40%
2020-09-23 0 0.910 0.850 0.910 0.790 0.940 452,000 380,440 0.8417 0.910 0.850 0.910 0.790 0.940 452,000 0.8417 8.33%
2020-09-22 0 0.840 0.800 0.840 0.750 0.850 372,000 293,240 0.7883 0.840 0.800 0.840 0.750 0.850 372,000 0.7883 10.53%
2020-09-21 0 0.760 0.760 0.790 0.760 0.840 808,000 651,960 0.8069 0.760 0.760 0.790 0.760 0.840 808,000 0.8069 -6.17%
2020-09-18 0 0.810 0.800 0.810 0.810 0.880 932,000 777,240 0.8339 0.810 0.800 0.810 0.810 0.880 932,000 0.8339 -10.99%
2020-09-17 0 0.910 0.870 0.910 0.870 0.910 156,000 139,920 0.8969 0.910 0.870 0.910 0.870 0.910 156,000 0.8969 -2.15%
2020-09-16 0 0.930 0.870 0.930 0.840 0.940 488,000 426,920 0.8748 0.930 0.870 0.930 0.840 0.940 488,000 0.8748 4.49%
2020-09-15 0 0.890 0.830 0.890 0.810 0.900 536,000 448,760 0.8372 0.890 0.830 0.890 0.810 0.900 536,000 0.8372 2.30%
2020-09-14 0 0.870 0.820 0.860 0.800 0.870 72,000 60,560 0.8411 0.870 0.820 0.860 0.800 0.870 72,000 0.8411 6.10%
2020-09-11 0 0.820 0.800 0.820 0.820 0.890 176,000 146,200 0.8307 0.820 0.800 0.820 0.820 0.890 176,000 0.8307 0.00%
2020-09-10 0 0.820 0.810 0.840 0.790 0.880 676,000 551,680 0.8161 0.820 0.810 0.840 0.790 0.880 676,000 0.8161 -6.82%
2020-09-09 0 0.880 0.850 0.880 0.810 0.880 192,000 164,960 0.8592 0.880 0.850 0.880 0.810 0.880 192,000 0.8592 -5.38%
2020-09-08 0 0.930 0.900 0.920 0.920 0.990 1,600,000 1,512,280 0.9452 0.930 0.900 0.920 0.920 0.990 1,600,000 0.9452 -6.06%
2020-09-07 0 0.990 0.940 1.000 - - 0 0 - 0.990 0.940 1.000 - - 0 - 0.00%
2020-09-04 0 0.990 0.930 1.000 0.910 0.990 1,296,000 1,231,240 0.9500 0.990 0.930 1.000 0.910 0.990 1,296,000 0.9500 -1.00%
2020-09-03 0 1.000 0.960 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.960 1.000 1.000 1.000 4,000 1.0000 3.09%
2020-09-02 0 0.970 0.950 0.970 0.960 1.000 232,000 227,440 0.9803 0.970 0.950 0.970 0.960 1.000 232,000 0.9803 -2.02%
2020-09-01 0 0.990 0.980 0.990 0.980 1.080 588,000 625,680 1.0641 0.990 0.980 0.990 0.980 1.080 588,000 1.0641 1.02%
2020-08-31 0 0.980 0.970 0.980 0.980 1.040 756,000 760,240 1.0056 0.980 0.970 0.980 0.980 1.040 756,000 1.0056 -6.67%
2020-08-28 0 1.050 1.000 1.060 - - 0 0 - 1.050 1.000 1.060 - - 0 - 0.00%
2020-08-27 0 1.050 0.980 1.050 0.960 1.060 1,076,000 1,071,520 0.9958 1.050 0.980 1.050 0.960 1.060 1,076,000 0.9958 1.94%
2020-08-26 0 1.030 0.990 1.030 0.970 1.060 972,000 984,160 1.0125 1.030 0.990 1.030 0.970 1.060 972,000 1.0125 3.00%
2020-08-25 0 1.000 1.000 1.030 0.940 1.010 300,000 290,280 0.9676 1.000 1.000 1.030 0.940 1.010 300,000 0.9676 0.00%
2020-08-24 0 1.000 1.000 1.040 1.000 1.070 72,000 72,800 1.0111 1.000 1.000 1.040 1.000 1.070 72,000 1.0111 -2.91%
2020-08-21 0 1.030 1.030 1.040 0.990 1.030 96,000 95,640 0.9963 1.030 1.030 1.040 0.990 1.030 96,000 0.9963 0.00%
2020-08-20 0 1.030 1.010 1.030 0.970 1.040 152,000 149,520 0.9837 1.030 1.010 1.030 0.970 1.040 152,000 0.9837 0.98%
2020-08-19 0 1.020 1.010 1.020 1.000 1.090 568,000 590,520 1.0396 1.020 1.010 1.020 1.000 1.090 568,000 1.0396 -0.97%
2020-08-18 0 1.030 1.030 1.060 1.030 1.110 380,000 411,240 1.0822 1.030 1.030 1.060 1.030 1.110 380,000 1.0822 -3.74%
2020-08-17 0 1.070 1.070 1.100 1.020 1.070 296,000 304,520 1.0288 1.070 1.070 1.100 1.020 1.070 296,000 1.0288 0.00%
2020-08-14 0 1.070 1.010 1.070 1.010 1.070 80,000 82,920 1.0365 1.070 1.010 1.070 1.010 1.070 80,000 1.0365 0.00%
2020-08-13 0 1.070 1.030 1.070 1.020 1.090 52,000 54,480 1.0477 1.070 1.030 1.070 1.020 1.090 52,000 1.0477 0.94%
2020-08-12 0 1.060 1.030 1.060 1.010 1.080 660,000 691,120 1.0472 1.060 1.030 1.060 1.010 1.080 660,000 1.0472 -1.85%
2020-08-11 0 1.080 1.040 1.080 1.050 1.110 20,000 21,480 1.0740 1.080 1.040 1.080 1.050 1.110 20,000 1.0740 0.00%
2020-08-10 0 1.080 1.040 1.080 1.040 1.130 8,000 8,680 1.0850 1.080 1.040 1.080 1.040 1.130 8,000 1.0850 -0.92%
2020-08-07 0 1.090 1.050 1.090 1.050 1.110 152,000 162,200 1.0671 1.090 1.050 1.090 1.050 1.110 152,000 1.0671 -1.80%
2020-08-06 0 1.110 1.110 1.120 1.000 1.160 752,000 823,720 1.0954 1.110 1.110 1.120 1.000 1.160 752,000 1.0954 2.78%
2020-08-05 0 1.080 1.040 1.070 1.100 1.110 12,000 13,240 1.1033 1.080 1.040 1.070 1.100 1.110 12,000 1.1033 0.93%
2020-08-04 0 1.070 1.030 1.060 1.050 1.090 16,000 16,880 1.0550 1.070 1.030 1.060 1.050 1.090 16,000 1.0550 -0.93%
2020-08-03 0 1.080 1.030 1.080 1.050 1.100 18,000 19,180 1.0656 1.080 1.030 1.080 1.050 1.100 18,000 1.0656 1.89%
2020-07-31 0 1.060 1.000 1.060 1.010 1.120 104,000 109,560 1.0535 1.060 1.000 1.060 1.010 1.120 104,000 1.0535 -2.75%
2020-07-30 0 1.090 1.030 1.090 1.110 1.110 8,000 8,880 1.1100 1.090 1.030 1.090 1.110 1.110 8,000 1.1100 0.93%
2020-07-29 0 1.080 1.030 1.080 1.080 1.150 12,000 13,480 1.1233 1.080 1.030 1.080 1.080 1.150 12,000 1.1233 -0.92%
2020-07-28 0 1.090 1.070 1.090 1.120 1.120 12,000 13,440 1.1200 1.090 1.070 1.090 1.120 1.120 12,000 1.1200 -1.80%
2020-07-27 0 1.110 1.050 1.110 1.050 1.150 164,000 176,520 1.0763 1.110 1.050 1.110 1.050 1.150 164,000 1.0763 -1.77%
2020-07-24 0 1.130 1.080 1.140 1.060 1.200 788,000 874,560 1.1098 1.130 1.080 1.140 1.060 1.200 788,000 1.1098 -4.24%
2020-07-23 0 1.180 1.130 1.190 0.910 1.180 1,168,000 1,225,960 1.0496 1.180 1.130 1.190 0.910 1.180 1,168,000 1.0496 26.88%
2020-07-22 0 0.930 0.910 1.000 0.880 0.960 440,000 396,000 0.9000 0.930 0.910 1.000 0.880 0.960 440,000 0.9000 5.68%
2020-07-21 0 0.880 0.880 0.900 0.820 0.900 300,000 258,600 0.8620 0.880 0.880 0.900 0.820 0.900 300,000 0.8620 1.15%
2020-07-20 0 0.870 0.820 0.890 0.830 0.880 204,000 171,880 0.8425 0.870 0.820 0.890 0.830 0.880 204,000 0.8425 -3.33%
2020-07-17 0 0.900 0.830 0.890 0.820 0.910 172,000 150,360 0.8742 0.900 0.830 0.890 0.820 0.910 172,000 0.8742 3.45%
2020-07-16 0 0.870 0.810 0.850 0.740 0.880 780,000 619,920 0.7948 0.870 0.810 0.850 0.740 0.880 780,000 0.7948 11.54%
2020-07-15 0 0.780 0.750 0.790 0.750 0.790 240,000 184,440 0.7685 0.780 0.750 0.790 0.750 0.790 240,000 0.7685 0.00%
2020-07-14 0 0.780 0.780 0.820 0.780 0.790 212,000 166,800 0.7868 0.780 0.780 0.820 0.780 0.790 212,000 0.7868 -2.50%
2020-07-13 0 0.800 0.800 0.820 0.770 0.820 840,000 686,160 0.8169 0.800 0.800 0.820 0.770 0.820 840,000 0.8169 0.00%
2020-07-10 0 0.800 0.770 0.800 0.790 0.810 512,000 409,880 0.8005 0.800 0.770 0.800 0.790 0.810 512,000 0.8005 0.00%
2020-07-09 0 0.800 0.800 0.820 0.800 0.850 416,000 339,120 0.8152 0.800 0.800 0.820 0.800 0.850 416,000 0.8152 0.00%
2020-07-08 0 0.800 0.800 0.810 0.740 0.810 1,124,000 876,760 0.7800 0.800 0.800 0.810 0.740 0.810 1,124,000 0.7800 1.27%
2020-07-07 0 0.790 0.770 0.790 0.790 0.870 608,000 499,240 0.8211 0.790 0.770 0.790 0.790 0.870 608,000 0.8211 -9.20%
2020-07-06 0 0.870 0.790 0.870 0.730 0.870 664,000 528,240 0.7955 0.870 0.790 0.870 0.730 0.870 664,000 0.7955 10.13%
2020-07-03 0 0.790 0.780 0.790 0.790 0.840 648,000 526,120 0.8119 0.790 0.780 0.790 0.790 0.840 648,000 0.8119 -10.23%
2020-07-02 0 0.880 0.810 0.840 0.800 0.940 592,000 490,280 0.8282 0.880 0.810 0.840 0.800 0.940 592,000 0.8282 1.15%
2020-06-30 0 0.870 0.800 0.880 0.800 0.880 212,000 175,760 0.8291 0.870 0.800 0.880 0.800 0.880 212,000 0.8291 3.57%
2020-06-29 0 0.840 0.840 0.910 0.740 0.860 1,508,000 1,210,760 0.8029 0.840 0.840 0.910 0.740 0.860 1,508,000 0.8029 -5.62%
2020-06-26 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2020-06-24 0 0.890 0.800 0.860 0.810 0.940 384,000 329,240 0.8574 0.890 0.800 0.860 0.810 0.940 384,000 0.8574 2.30%
2020-06-23 0 0.870 0.800 0.830 0.830 0.880 116,000 97,720 0.8424 0.870 0.800 0.830 0.830 0.880 116,000 0.8424 -3.33%
2020-06-22 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2020-06-19 0 0.900 0.800 0.890 0.770 0.900 424,000 356,960 0.8419 0.900 0.800 0.890 0.770 0.900 424,000 0.8419 5.88%
2020-06-18 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2020-06-17 0 0.850 0.800 0.850 0.810 0.860 164,000 135,840 0.8283 0.850 0.800 0.850 0.810 0.860 164,000 0.8283 3.66%
2020-06-16 0 0.820 0.820 0.940 0.820 0.820 8,000 6,560 0.8200 0.820 0.820 0.940 0.820 0.820 8,000 0.8200 -4.65%
2020-06-15 0 0.860 0.830 0.920 - - 0 0 - 0.860 0.830 0.920 - - 0 - 0.00%
2020-06-12 0 0.860 0.830 0.880 0.860 0.860 16,000 13,760 0.8600 0.860 0.830 0.880 0.860 0.860 16,000 0.8600 -3.37%
2020-06-11 0 0.890 0.830 0.900 0.820 0.890 200,000 168,840 0.8442 0.890 0.830 0.900 0.820 0.890 200,000 0.8442 -4.30%
2020-06-10 0 0.930 0.780 0.940 0.790 0.940 96,000 81,640 0.8504 0.930 0.780 0.940 0.790 0.940 96,000 0.8504 9.41%
2020-06-09 0 0.850 0.820 0.860 0.830 1.030 400,000 338,760 0.8469 0.850 0.820 0.860 0.830 1.030 400,000 0.8469 1.19%
2020-06-08 0 0.840 0.820 0.840 0.830 0.870 72,000 61,520 0.8544 0.840 0.820 0.840 0.830 0.870 72,000 0.8544 -3.45%
2020-06-05 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - -1.14%
2020-06-04 0 0.880 0.860 0.880 - - 0 0 - 0.880 0.860 0.880 - - 0 - 0.00%
2020-06-03 0 0.880 0.840 0.900 0.860 0.880 96,000 83,520 0.8700 0.880 0.840 0.900 0.860 0.880 96,000 0.8700 0.00%
2020-06-02 0 0.880 0.870 0.900 0.870 0.880 20,000 17,520 0.8760 0.880 0.870 0.900 0.870 0.880 20,000 0.8760 -1.12%
2020-06-01 0 0.890 0.830 0.880 0.860 0.910 156,000 140,120 0.8982 0.890 0.830 0.880 0.860 0.910 156,000 0.8982 -3.26%
2020-05-29 0 0.920 0.860 0.880 0.860 0.920 28,000 25,280 0.9029 0.920 0.860 0.880 0.860 0.920 28,000 0.9029 1.10%
2020-05-28 0 0.910 0.840 0.910 - - 0 0 - 0.910 0.840 0.910 - - 0 - -1.09%
2020-05-27 0 0.920 0.870 0.920 0.870 0.920 48,000 42,720 0.8900 0.920 0.870 0.920 0.870 0.920 48,000 0.8900 2.22%
2020-05-26 0 0.900 0.870 0.890 0.880 0.900 76,000 68,240 0.8979 0.900 0.870 0.890 0.880 0.900 76,000 0.8979 1.12%
2020-05-25 0 0.890 0.890 0.900 0.820 0.910 1,156,000 989,120 0.8556 0.890 0.890 0.900 0.820 0.910 1,156,000 0.8556 -3.26%
2020-05-22 0 0.920 0.910 0.920 0.910 0.980 2,152,000 2,034,360 0.9453 0.920 0.910 0.920 0.910 0.980 2,152,000 0.9453 -10.68%
2020-05-21 0 1.030 0.970 0.980 1.020 1.050 124,000 127,840 1.0310 1.030 0.970 0.980 1.020 1.050 124,000 1.0310 -1.90%
2020-05-20 0 1.050 1.030 1.050 1.030 1.050 88,000 91,680 1.0418 1.050 1.030 1.050 1.030 1.050 88,000 1.0418 0.96%
2020-05-19 0 1.040 1.010 1.040 1.030 1.050 392,000 406,320 1.0365 1.040 1.010 1.040 1.030 1.050 392,000 1.0365 -0.95%
2020-05-18 0 1.050 1.040 1.060 1.040 1.070 156,000 164,560 1.0549 1.050 1.040 1.060 1.040 1.070 156,000 1.0549 -2.78%
2020-05-15 0 1.080 1.050 1.080 1.030 1.100 688,000 724,800 1.0535 1.080 1.050 1.080 1.030 1.100 688,000 1.0535 1.89%
2020-05-14 0 1.060 1.030 1.060 1.030 1.060 336,000 350,560 1.0433 1.060 1.030 1.060 1.030 1.060 336,000 1.0433 0.00%
2020-05-13 0 1.060 1.030 1.060 1.030 1.070 264,000 276,720 1.0482 1.060 1.030 1.060 1.030 1.070 264,000 1.0482 0.95%
2020-05-12 0 1.050 1.020 1.050 1.020 1.050 160,000 166,600 1.0413 1.050 1.020 1.050 1.020 1.050 160,000 1.0413 -0.94%
2020-05-11 0 1.060 1.030 1.060 1.060 1.060 4,000 4,240 1.0600 1.060 1.030 1.060 1.060 1.060 4,000 1.0600 0.00%
2020-05-08 0 1.060 1.040 1.060 1.050 1.070 164,000 173,480 1.0578 1.060 1.040 1.060 1.050 1.070 164,000 1.0578 0.00%
2020-05-07 0 1.060 1.050 1.070 1.050 1.070 148,000 156,680 1.0586 1.060 1.050 1.070 1.050 1.070 148,000 1.0586 0.95%
2020-05-06 0 1.050 1.050 1.070 1.050 1.080 140,000 148,800 1.0629 1.050 1.050 1.070 1.050 1.080 140,000 1.0629 0.00%
2020-05-05 0 1.050 1.030 1.050 1.050 1.080 328,000 347,080 1.0582 1.050 1.030 1.050 1.050 1.080 328,000 1.0582 -2.78%
2020-05-04 0 1.080 1.050 1.090 1.050 1.100 284,000 304,480 1.0721 1.080 1.050 1.090 1.050 1.100 284,000 1.0721 0.00%
2020-04-29 0 1.080 1.060 1.090 1.070 1.100 60,000 65,120 1.0853 1.080 1.060 1.090 1.070 1.100 60,000 1.0853 0.00%
2020-04-28 0 1.080 1.070 1.080 1.070 1.120 288,000 314,080 1.0906 1.080 1.070 1.080 1.070 1.120 288,000 1.0906 2.86%
2020-04-27 0 1.050 0.860 1.060 1.050 1.090 332,000 356,800 1.0747 1.050 0.860 1.060 1.050 1.090 332,000 1.0747 -6.25%
2020-04-24 0 1.120 1.080 1.120 1.070 1.120 572,000 623,120 1.0894 1.120 1.080 1.120 1.070 1.120 572,000 1.0894 1.82%
2020-04-23 0 1.100 1.070 1.100 1.070 1.100 252,000 273,920 1.0870 1.100 1.070 1.100 1.070 1.100 252,000 1.0870 -0.90%
2020-04-22 0 1.110 1.070 1.110 1.070 1.110 216,000 236,400 1.0944 1.110 1.070 1.110 1.070 1.110 216,000 1.0944 -3.48%
2020-04-21 0 1.150 1.090 1.150 1.030 1.150 732,000 783,000 1.0697 1.150 1.090 1.150 1.030 1.150 732,000 1.0697 4.55%
2020-04-20 0 1.100 1.100 1.150 1.070 1.150 208,000 227,280 1.0927 1.100 1.100 1.150 1.070 1.150 208,000 1.0927 0.00%
2020-04-17 0 1.100 1.090 1.110 1.090 1.090 8,000 8,720 1.0900 1.100 1.090 1.110 1.090 1.090 8,000 1.0900 0.00%
2020-04-16 0 1.100 1.090 1.100 1.100 1.140 64,000 71,040 1.1100 1.100 1.090 1.100 1.100 1.140 64,000 1.1100 -3.51%
2020-04-15 0 1.140 1.080 1.140 1.030 1.150 428,000 462,200 1.0799 1.140 1.080 1.140 1.030 1.150 428,000 1.0799 4.59%
2020-04-14 0 1.090 1.080 1.100 1.090 1.200 800,000 883,200 1.1040 1.090 1.080 1.100 1.090 1.200 800,000 1.1040 -0.91%
2020-04-09 0 1.100 1.080 1.100 1.080 1.110 316,000 345,240 1.0925 1.100 1.080 1.100 1.080 1.110 316,000 1.0925 -4.35%
2020-04-08 0 1.150 1.090 1.150 1.070 1.150 1,180,000 1,297,120 1.0993 1.150 1.090 1.150 1.070 1.150 1,180,000 1.0993 3.60%
2020-04-07 0 1.110 1.110 1.120 1.100 1.140 276,000 308,880 1.1191 1.110 1.110 1.120 1.100 1.140 276,000 1.1191 -3.48%
2020-04-06 0 1.150 1.090 1.150 1.100 1.150 88,000 98,240 1.1164 1.150 1.090 1.150 1.100 1.150 88,000 1.1164 -0.86%
2020-04-03 0 1.160 1.080 1.110 1.060 1.180 328,000 359,720 1.0967 1.160 1.080 1.110 1.060 1.180 328,000 1.0967 5.45%
2020-04-02 0 1.100 1.060 1.100 1.090 1.100 36,000 39,520 1.0978 1.100 1.060 1.100 1.090 1.100 36,000 1.0978 0.00%
2020-04-01 0 1.100 1.090 1.110 1.070 1.120 472,000 515,080 1.0913 1.100 1.090 1.110 1.070 1.120 472,000 1.0913 -0.90%
2020-03-31 0 1.110 1.110 1.130 1.080 1.180 532,000 588,040 1.1053 1.110 1.110 1.130 1.080 1.180 532,000 1.1053 0.00%
2020-03-30 0 1.110 1.080 1.120 1.060 1.130 607,450 661,622 1.0892 1.110 1.080 1.120 1.060 1.130 607,450 1.0892 -2.63%
2020-03-27 0 1.140 1.100 1.140 - - 0 0 - 1.140 1.100 1.140 - - 0 - -0.87%
2020-03-26 0 1.150 1.090 1.140 1.140 1.150 24,000 27,400 1.1417 1.150 1.090 1.140 1.140 1.150 24,000 1.1417 2.68%
2020-03-25 0 1.120 1.120 1.130 1.060 1.140 2,984,000 3,266,520 1.0947 1.120 1.120 1.130 1.060 1.140 2,984,000 1.0947 -5.08%
2020-03-24 0 1.180 1.140 1.180 1.080 1.190 412,000 463,840 1.1258 1.180 1.140 1.180 1.080 1.190 412,000 1.1258 6.31%
2020-03-23 0 1.110 1.090 1.110 1.030 1.120 360,000 385,600 1.0711 1.110 1.090 1.110 1.030 1.120 360,000 1.0711 -0.89%
2020-03-20 0 1.120 1.040 1.120 1.070 1.180 220,000 241,400 1.0973 1.120 1.040 1.120 1.070 1.180 220,000 1.0973 5.66%
2020-03-19 0 1.060 1.020 1.060 1.000 1.080 1,536,000 1,577,000 1.0267 1.060 1.020 1.060 1.000 1.080 1,536,000 1.0267 -2.75%
2020-03-18 0 1.090 1.090 1.120 1.020 1.130 3,272,000 3,538,200 1.0814 1.090 1.090 1.120 1.020 1.130 3,272,000 1.0814 -6.03%
2020-03-17 0 1.160 1.140 1.160 1.080 1.160 1,340,000 1,494,960 1.1156 1.160 1.140 1.160 1.080 1.160 1,340,000 1.1156 -1.69%
2020-03-16 0 1.180 1.100 1.180 1.080 1.180 1,620,000 1,804,680 1.1140 1.180 1.100 1.180 1.080 1.180 1,620,000 1.1140 3.51%
2020-03-13 0 1.140 1.110 1.140 1.090 1.150 1,552,000 1,725,600 1.1119 1.140 1.110 1.140 1.090 1.150 1,552,000 1.1119 -2.56%
2020-03-12 0 1.170 1.130 1.170 1.080 1.180 1,264,000 1,411,760 1.1169 1.170 1.130 1.170 1.080 1.180 1,264,000 1.1169 1.74%
2020-03-11 0 1.150 1.120 1.150 1.080 1.190 588,000 657,440 1.1181 1.150 1.120 1.150 1.080 1.190 588,000 1.1181 0.00%
2020-03-10 0 1.150 1.120 1.150 1.120 1.170 284,000 323,800 1.1401 1.150 1.120 1.150 1.120 1.170 284,000 1.1401 1.77%
2020-03-09 0 1.130 1.090 1.130 1.100 1.200 1,240,000 1,374,360 1.1084 1.130 1.090 1.130 1.100 1.200 1,240,000 1.1084 1.80%
2020-03-06 0 1.110 1.070 1.110 1.110 1.110 60,000 66,600 1.1100 1.110 1.070 1.110 1.110 1.110 60,000 1.1100 0.00%
2020-03-05 0 1.110 1.100 1.160 1.070 1.110 588,000 647,200 1.1007 1.110 1.100 1.160 1.070 1.110 588,000 1.1007 2.78%
2020-03-04 0 1.080 1.070 1.160 1.050 1.100 280,000 300,480 1.0731 1.080 1.070 1.160 1.050 1.100 280,000 1.0731 0.93%
2020-03-03 0 1.070 1.050 1.070 1.050 1.080 144,000 153,360 1.0650 1.070 1.050 1.070 1.050 1.080 144,000 1.0650 0.94%
2020-03-02 0 1.060 1.050 1.060 1.040 1.060 1,016,063 1,035,783 1.0194 1.060 1.050 1.060 1.040 1.060 1,016,063 1.0194 6.00%
2020-02-28 0 1.000 1.000 1.040 0.920 1.040 11,052,000 11,016,920 0.9968 1.000 1.000 1.040 0.920 1.040 11,052,000 0.9968 2.04%
2020-02-27 0 0.980 0.950 0.990 0.940 1.010 4,352,000 4,186,120 0.9619 0.980 0.950 0.990 0.940 1.010 4,352,000 0.9619 -2.97%
2020-02-26 0 1.010 1.010 1.040 0.940 1.130 2,920,000 3,076,640 1.0536 1.010 1.010 1.040 0.940 1.130 2,920,000 1.0536 4.12%
2020-02-25 0 0.970 0.970 1.010 0.920 1.050 2,220,000 2,174,240 0.9794 0.970 0.970 1.010 0.920 1.050 2,220,000 0.9794 2.11%
2020-02-24 0 0.950 0.950 0.960 0.920 1.000 1,582,526 1,495,679 0.9451 0.950 0.950 0.960 0.920 1.000 1,582,526 0.9451 -5.00%
2020-02-21 0 1.000 1.000 1.010 0.980 1.070 3,912,000 3,955,800 1.0112 1.000 1.000 1.010 0.980 1.070 3,912,000 1.0112 -4.76%
2020-02-20 0 1.050 1.040 1.050 1.040 1.090 2,416,000 2,549,200 1.0551 1.050 1.040 1.050 1.040 1.090 2,416,000 1.0551 -3.67%
2020-02-19 0 1.090 1.070 1.090 1.000 1.110 5,752,000 6,017,800 1.0462 1.090 1.070 1.090 1.000 1.110 5,752,000 1.0462 -1.80%
2020-02-18 0 1.110 1.090 1.110 1.080 1.250 2,108,000 2,441,760 1.1583 1.110 1.090 1.110 1.080 1.250 2,108,000 1.1583 -7.50%
2020-02-17 0 1.200 1.180 1.200 1.200 1.460 2,228,000 2,720,200 1.2209 1.200 1.180 1.200 1.200 1.460 2,228,000 1.2209 -6.98%
2020-02-14 0 1.290 1.280 1.290 1.250 1.340 444,000 570,320 1.2845 1.290 1.280 1.290 1.250 1.340 444,000 1.2845 -0.77%
2020-02-13 0 1.300 1.290 1.300 1.270 1.510 460,000 610,840 1.3279 1.300 1.290 1.300 1.270 1.510 460,000 1.3279 -7.80%
2020-02-12 0 1.410 1.360 1.410 1.370 1.470 104,000 146,560 1.4092 1.410 1.360 1.410 1.370 1.470 104,000 1.4092 1.44%
2020-02-11 0 1.390 1.370 1.390 1.380 1.480 32,000 44,840 1.4013 1.390 1.370 1.390 1.380 1.480 32,000 1.4013 -0.71%
2020-02-10 0 1.400 1.330 1.400 1.360 1.430 64,000 89,440 1.3975 1.400 1.330 1.400 1.360 1.430 64,000 1.3975 2.19%
2020-02-07 0 1.370 1.350 1.370 1.350 1.440 80,000 109,960 1.3745 1.370 1.350 1.370 1.350 1.440 80,000 1.3745 0.00%
2020-02-06 0 1.370 1.310 1.370 1.330 1.390 132,000 178,840 1.3548 1.370 1.310 1.370 1.330 1.390 132,000 1.3548 -3.52%
2020-02-05 0 1.420 1.380 1.420 1.420 1.470 24,000 34,280 1.4283 1.420 1.380 1.420 1.420 1.470 24,000 1.4283 2.90%
2020-02-04 0 1.380 1.360 1.380 1.370 1.420 40,000 55,320 1.3830 1.380 1.360 1.380 1.370 1.420 40,000 1.3830 0.00%
2020-02-03 0 1.380 1.350 1.380 1.350 1.470 360,000 503,920 1.3998 1.380 1.350 1.380 1.350 1.470 360,000 1.3998 -7.38%
2020-01-31 0 1.490 1.430 1.490 1.420 1.490 264,000 389,720 1.4762 1.490 1.430 1.490 1.420 1.490 264,000 1.4762 2.76%
2020-01-30 0 1.450 1.400 1.450 1.410 1.450 200,000 289,040 1.4452 1.450 1.400 1.450 1.410 1.450 200,000 1.4452 -5.84%
2020-01-29 0 1.540 1.370 1.550 1.310 1.580 137,199 190,122 1.3857 1.540 1.370 1.550 1.310 1.580 137,199 1.3857 10.00%
2020-01-24 0 1.400 1.340 1.430 1.330 1.510 216,000 293,640 1.3594 1.400 1.340 1.430 1.330 1.510 216,000 1.3594 0.72%
2020-01-23 0 1.390 1.330 1.390 1.290 1.400 200,000 270,480 1.3524 1.390 1.330 1.390 1.290 1.400 200,000 1.3524 -2.80%
2020-01-22 0 1.430 1.370 1.430 1.370 1.450 148,000 206,040 1.3922 1.430 1.370 1.430 1.370 1.450 148,000 1.3922 2.14%
2020-01-21 0 1.400 1.360 1.400 1.390 1.460 80,000 112,760 1.4095 1.400 1.360 1.400 1.390 1.460 80,000 1.4095 -2.10%
2020-01-20 0 1.430 1.370 1.430 1.380 1.570 300,000 427,440 1.4248 1.430 1.370 1.430 1.380 1.570 300,000 1.4248 0.00%
2020-01-17 0 1.430 1.380 1.430 1.420 1.460 196,000 282,600 1.4418 1.430 1.380 1.430 1.420 1.460 196,000 1.4418 0.70%
2020-01-16 0 1.420 1.390 1.420 1.420 1.420 80,000 113,600 1.4200 1.420 1.390 1.420 1.420 1.420 80,000 1.4200 0.00%
2020-01-15 0 1.420 1.400 1.420 1.390 1.430 132,000 186,160 1.4103 1.420 1.400 1.420 1.390 1.430 132,000 1.4103 -1.39%
2020-01-14 0 1.440 1.400 1.440 1.420 1.460 132,000 189,960 1.4391 1.440 1.400 1.440 1.420 1.460 132,000 1.4391 0.00%
2020-01-13 0 1.440 1.410 1.510 - - 0 0 - 1.440 1.410 1.510 - - 0 - 0.00%
2020-01-10 0 1.440 1.420 1.440 - - 0 0 - 1.440 1.420 1.440 - - 0 - -0.69%
2020-01-09 0 1.450 1.440 1.470 1.420 1.470 112,000 163,280 1.4579 1.450 1.440 1.470 1.420 1.470 112,000 1.4579 2.11%
2020-01-08 0 1.420 1.350 1.420 1.420 1.480 160,000 229,840 1.4365 1.420 1.350 1.420 1.420 1.480 160,000 1.4365 -2.74%
2020-01-07 0 1.460 1.450 1.460 1.400 1.490 192,000 279,440 1.4554 1.460 1.450 1.460 1.400 1.490 192,000 1.4554 0.00%
2020-01-06 0 1.460 1.450 1.460 1.440 1.500 112,000 163,560 1.4604 1.460 1.450 1.460 1.440 1.500 112,000 1.4604 -2.67%
2020-01-03 0 1.500 1.460 1.490 1.460 1.510 148,000 220,000 1.4865 1.500 1.460 1.490 1.460 1.510 148,000 1.4865 0.00%
2020-01-02 0 1.500 1.480 1.500 1.470 1.570 420,000 628,160 1.4956 1.500 1.480 1.500 1.470 1.570 420,000 1.4956 0.00%
2019-12-31 0 1.500 1.460 1.510 1.480 1.510 68,000 101,880 1.4982 1.500 1.460 1.510 1.480 1.510 68,000 1.4982 -0.66%
2019-12-30 0 1.510 1.460 1.510 1.470 1.510 68,000 102,480 1.5071 1.510 1.460 1.510 1.470 1.510 68,000 1.5071 1.34%
2019-12-27 0 1.490 1.470 1.490 1.480 1.520 184,000 276,200 1.5011 1.490 1.470 1.490 1.480 1.520 184,000 1.5011 -1.97%
2019-12-24 0 1.520 1.470 1.520 1.460 1.540 136,000 204,520 1.5038 1.520 1.470 1.520 1.460 1.540 136,000 1.5038 0.66%
2019-12-23 0 1.510 1.480 1.510 1.450 1.580 204,000 307,840 1.5090 1.510 1.480 1.510 1.450 1.580 204,000 1.5090 0.67%
2019-12-20 0 1.500 1.450 1.500 1.460 1.540 244,000 368,120 1.5087 1.500 1.450 1.500 1.460 1.540 244,000 1.5087 -0.66%
2019-12-19 0 1.510 1.460 1.510 1.490 1.530 112,000 168,400 1.5036 1.510 1.460 1.510 1.490 1.530 112,000 1.5036 0.00%
2019-12-18 0 1.510 1.480 1.510 1.470 1.550 292,000 439,840 1.5063 1.510 1.480 1.510 1.470 1.550 292,000 1.5063 0.67%
2019-12-17 0 1.500 1.450 1.500 1.420 1.560 144,000 217,280 1.5089 1.500 1.450 1.500 1.420 1.560 144,000 1.5089 0.00%
2019-12-16 0 1.500 1.430 1.500 1.370 1.570 136,000 206,640 1.5194 1.500 1.430 1.500 1.370 1.570 136,000 1.5194 6.38%
2019-12-13 0 1.410 1.360 1.410 1.410 1.410 16,000 22,560 1.4100 1.410 1.360 1.410 1.410 1.410 16,000 1.4100 0.00%
2019-12-12 0 1.410 1.350 1.410 1.410 1.410 44,000 62,040 1.4100 1.410 1.350 1.410 1.410 1.410 44,000 1.4100 0.71%
2019-12-11 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2019-12-10 0 1.400 1.360 1.400 1.400 1.400 224,000 313,600 1.4000 1.400 1.360 1.400 1.400 1.400 224,000 1.4000 0.00%
2019-12-09 0 1.400 1.380 1.400 1.400 1.540 376,000 526,960 1.4015 1.400 1.380 1.400 1.400 1.540 376,000 1.4015 0.00%
2019-12-06 0 1.400 1.390 1.400 1.400 1.420 416,000 586,480 1.4098 1.400 1.390 1.400 1.400 1.420 416,000 1.4098 -0.71%
2019-12-05 0 1.410 1.350 1.410 1.410 1.430 604,000 855,640 1.4166 1.410 1.350 1.410 1.410 1.430 604,000 1.4166 0.00%
2019-12-04 0 1.410 1.350 1.410 1.400 1.410 1,384,000 1,943,120 1.4040 1.410 1.350 1.410 1.400 1.410 1,384,000 1.4040 0.00%
2019-12-03 0 1.410 1.380 1.410 1.390 1.430 1,052,000 1,487,080 1.4136 1.410 1.380 1.410 1.390 1.430 1,052,000 1.4136 -1.40%
2019-12-02 0 1.430 1.410 1.440 1.410 1.460 540,000 771,680 1.4290 1.430 1.410 1.440 1.410 1.460 540,000 1.4290 -1.38%
2019-11-29 0 1.450 1.420 1.450 1.420 1.580 792,000 1,150,880 1.4531 1.450 1.420 1.450 1.420 1.580 792,000 1.4531 1.40%
2019-11-28 0 1.430 1.410 1.430 1.400 1.470 84,000 121,200 1.4429 1.430 1.410 1.430 1.400 1.470 84,000 1.4429 -1.38%
2019-11-27 0 1.450 1.420 1.460 1.400 1.600 932,000 1,333,840 1.4312 1.450 1.420 1.460 1.400 1.600 932,000 1.4312 -2.68%
2019-11-26 0 1.490 1.460 1.490 1.430 1.560 400,000 594,480 1.4862 1.490 1.460 1.490 1.430 1.560 400,000 1.4862 -2.61%
2019-11-25 0 1.530 1.460 1.540 1.410 1.560 156,000 233,600 1.4974 1.530 1.460 1.540 1.410 1.560 156,000 1.4974 3.38%
2019-11-22 0 1.480 1.420 1.480 1.430 1.480 108,000 159,240 1.4744 1.480 1.420 1.480 1.430 1.480 108,000 1.4744 0.00%
2019-11-21 0 1.480 1.450 1.480 1.380 1.690 61,000 86,660 1.4207 1.480 1.450 1.480 1.380 1.690 61,000 1.4207 0.68%
2019-11-20 0 1.470 1.420 1.470 1.370 1.470 40,000 56,840 1.4210 1.470 1.420 1.470 1.370 1.470 40,000 1.4210 11.36%
2019-11-19 0 1.320 1.310 1.320 1.310 1.330 220,000 290,840 1.3220 1.320 1.310 1.320 1.310 1.330 220,000 1.3220 -5.71%
2019-11-18 0 1.400 1.320 1.400 1.400 1.400 4,000 5,600 1.4000 1.400 1.320 1.400 1.400 1.400 4,000 1.4000 -1.41%
2019-11-15 0 1.420 1.380 1.420 1.350 1.420 96,000 132,800 1.3833 1.420 1.380 1.420 1.350 1.420 96,000 1.3833 0.71%
2019-11-14 0 1.410 1.310 1.410 1.250 1.420 3,228,000 4,244,280 1.3148 1.410 1.310 1.410 1.250 1.420 3,228,000 1.3148 -4.73%
2019-11-13 0 1.480 1.440 1.480 1.480 1.500 244,000 364,440 1.4936 1.480 1.440 1.480 1.480 1.500 244,000 1.4936 -0.67%
2019-11-12 0 1.490 1.490 1.500 1.490 1.500 64,000 95,400 1.4906 1.490 1.490 1.500 1.490 1.500 64,000 1.4906 -0.67%
2019-11-11 0 1.500 1.470 1.500 1.430 1.510 16,000 23,760 1.4850 1.500 1.470 1.500 1.430 1.510 16,000 1.4850 -1.32%
2019-11-08 0 1.520 1.480 1.520 1.510 1.520 16,000 24,280 1.5175 1.520 1.480 1.520 1.510 1.520 16,000 1.5175 -0.65%
2019-11-07 0 1.530 1.530 1.590 1.470 1.530 180,000 269,560 1.4976 1.530 1.530 1.590 1.470 1.530 180,000 1.4976 3.38%
2019-11-06 0 1.480 1.420 1.480 - - 4,000 5,920 1.4800 1.480 1.420 1.480 - - 4,000 1.4800 -2.63%
2019-11-05 0 1.520 1.420 1.520 1.500 1.530 172,000 260,480 1.5144 1.520 1.420 1.520 1.500 1.530 172,000 1.5144 -1.30%
2019-11-04 0 1.540 1.540 1.580 1.500 1.570 120,000 183,360 1.5280 1.540 1.540 1.580 1.500 1.570 120,000 1.5280 -1.28%
2019-11-01 0 1.560 1.520 1.560 1.560 1.560 28,000 43,680 1.5600 1.560 1.520 1.560 1.560 1.560 28,000 1.5600 -1.89%
2019-10-31 0 1.590 1.520 1.590 1.590 1.590 12,000 19,080 1.5900 1.590 1.520 1.590 1.590 1.590 12,000 1.5900 0.63%
2019-10-30 0 1.580 1.520 1.580 1.580 1.580 20,000 31,600 1.5800 1.580 1.520 1.580 1.580 1.580 20,000 1.5800 0.00%
2019-10-29 0 1.580 1.520 1.580 1.580 1.590 8,000 12,680 1.5850 1.580 1.520 1.580 1.580 1.590 8,000 1.5850 0.00%
2019-10-28 0 1.580 1.500 1.580 1.580 1.590 24,000 38,080 1.5867 1.580 1.500 1.580 1.580 1.590 24,000 1.5867 0.64%
2019-10-25 0 1.570 1.520 1.570 1.520 1.580 32,000 49,920 1.5600 1.570 1.520 1.570 1.520 1.580 32,000 1.5600 -0.63%
2019-10-24 0 1.580 1.520 1.580 1.510 1.580 36,000 56,080 1.5578 1.580 1.520 1.580 1.510 1.580 36,000 1.5578 0.64%
2019-10-23 0 1.570 1.500 1.570 1.480 1.580 80,000 122,640 1.5330 1.570 1.500 1.570 1.480 1.580 80,000 1.5330 -1.26%
2019-10-22 0 1.590 1.500 1.590 1.590 1.590 12,000 19,080 1.5900 1.590 1.500 1.590 1.590 1.590 12,000 1.5900 1.92%
2019-10-21 0 1.560 1.500 1.560 1.560 1.560 4,000 6,240 1.5600 1.560 1.500 1.560 1.560 1.560 4,000 1.5600 0.00%
2019-10-18 0 1.560 1.480 1.560 1.500 1.560 12,000 18,480 1.5400 1.560 1.480 1.560 1.500 1.560 12,000 1.5400 -1.27%
2019-10-17 0 1.580 1.520 1.580 1.570 1.580 228,000 359,880 1.5784 1.580 1.520 1.580 1.570 1.580 228,000 1.5784 0.00%
2019-10-16 0 1.580 1.530 1.580 1.510 1.580 20,000 31,080 1.5540 1.580 1.530 1.580 1.510 1.580 20,000 1.5540 0.00%
2019-10-15 0 1.580 1.500 1.580 1.580 1.580 12,000 18,960 1.5800 1.580 1.500 1.580 1.580 1.580 12,000 1.5800 0.00%
2019-10-14 0 1.580 1.540 1.590 1.540 1.600 16,000 25,240 1.5775 1.580 1.540 1.590 1.540 1.600 16,000 1.5775 -0.63%
2019-10-11 0 1.590 1.520 1.590 1.560 1.620 528,000 837,280 1.5858 1.590 1.520 1.590 1.560 1.620 528,000 1.5858 -0.62%
2019-10-10 0 1.600 1.570 1.600 1.580 1.630 240,000 388,120 1.6172 1.600 1.570 1.600 1.580 1.630 240,000 1.6172 0.63%
2019-10-09 0 1.590 1.570 1.590 1.570 1.650 364,000 587,160 1.6131 1.590 1.570 1.590 1.570 1.650 364,000 1.6131 -2.45%
2019-10-08 0 1.630 1.590 1.630 1.560 1.660 776,000 1,257,680 1.6207 1.630 1.590 1.630 1.560 1.660 776,000 1.6207 -0.61%
2019-10-04 0 1.640 1.600 1.640 1.580 1.670 460,000 745,080 1.6197 1.640 1.600 1.640 1.580 1.670 460,000 1.6197 -0.61%
2019-10-03 0 1.650 1.550 1.650 1.550 1.650 320,000 504,520 1.5766 1.650 1.550 1.650 1.550 1.650 320,000 1.5766 3.12%
2019-10-02 0 1.600 1.540 1.600 1.520 1.630 180,000 277,200 1.5400 1.600 1.540 1.600 1.520 1.630 180,000 1.5400 1.91%
2019-09-30 0 1.570 1.540 1.570 1.520 1.680 224,000 346,160 1.5454 1.570 1.540 1.570 1.520 1.680 224,000 1.5454 -2.48%
2019-09-27 0 1.610 1.560 1.610 1.600 1.680 264,000 432,720 1.6391 1.610 1.560 1.610 1.600 1.680 264,000 1.6391 -3.01%
2019-09-26 0 1.660 1.600 1.660 1.560 1.700 704,000 1,171,520 1.6641 1.660 1.600 1.660 1.560 1.700 704,000 1.6641 0.00%
2019-09-25 0 1.660 1.510 1.660 0.840 1.780 10,696,000 13,801,440 1.2903 1.660 1.510 1.660 0.840 1.780 10,696,000 1.2903 -2.35%
2019-09-24 0 1.700 1.670 1.700 1.670 1.700 40,000 67,840 1.6960 1.700 1.670 1.700 1.670 1.700 40,000 1.6960 0.00%
2019-09-23 0 1.700 1.690 1.700 1.670 1.740 1,816,000 3,067,360 1.6891 1.700 1.690 1.700 1.670 1.740 1,816,000 1.6891 0.59%
2019-09-20 0 1.690 1.670 1.690 1.670 1.710 1,400,000 2,353,600 1.6811 1.690 1.670 1.690 1.670 1.710 1,400,000 1.6811 0.00%
2019-09-19 0 1.690 1.650 1.690 1.660 1.700 320,000 538,080 1.6815 1.690 1.650 1.690 1.660 1.700 320,000 1.6815 -0.59%
2019-09-18 0 1.700 1.680 1.700 1.700 1.700 92,000 156,400 1.7000 1.700 1.680 1.700 1.700 1.700 92,000 1.7000 0.59%
2019-09-17 0 1.690 1.660 1.690 1.650 1.720 360,000 601,200 1.6700 1.690 1.660 1.690 1.650 1.720 360,000 1.6700 -0.59%
2019-09-16 0 1.700 1.680 1.700 1.690 1.780 472,000 807,720 1.7113 1.700 1.680 1.700 1.690 1.780 472,000 1.7113 -3.95%
2019-09-13 0 1.770 1.740 1.770 1.750 1.800 392,000 694,000 1.7704 1.770 1.740 1.770 1.750 1.800 392,000 1.7704 0.57%
2019-09-12 0 1.760 1.750 1.790 1.750 1.820 1,048,000 1,858,960 1.7738 1.760 1.750 1.790 1.750 1.820 1,048,000 1.7738 -3.30%
2019-09-11 0 1.820 1.790 1.820 1.770 1.830 532,000 962,320 1.8089 1.820 1.790 1.820 1.770 1.830 532,000 1.8089 -0.55%
2019-09-10 0 1.830 1.820 1.830 1.800 1.850 128,000 235,000 1.8359 1.830 1.820 1.830 1.800 1.850 128,000 1.8359 -1.08%
2019-09-09 0 1.850 1.840 1.880 1.850 1.880 176,000 327,160 1.8589 1.850 1.840 1.880 1.850 1.880 176,000 1.8589 -2.63%
2019-09-06 0 1.900 1.870 1.900 1.870 1.910 1,673,700 3,167,528 1.8925 1.900 1.870 1.900 1.870 1.910 1,673,700 1.8925 -1.04%
2019-09-05 0 1.920 1.890 1.920 1.890 1.980 1,536,000 2,932,960 1.9095 1.920 1.890 1.920 1.890 1.980 1,536,000 1.9095 0.52%
2019-09-04 0 1.910 1.890 1.910 1.880 1.910 336,000 638,680 1.9008 1.910 1.890 1.910 1.880 1.910 336,000 1.9008 0.53%
2019-09-03 0 1.900 1.860 1.900 1.870 1.900 1,512,000 2,857,480 1.8899 1.900 1.860 1.900 1.870 1.900 1,512,000 1.8899 -0.52%
2019-09-02 0 1.910 1.890 1.910 1.890 1.920 1,518,816 2,890,898 1.9034 1.910 1.890 1.910 1.890 1.920 1,518,816 1.9034 0.53%
2019-08-30 0 1.900 1.890 1.900 1.850 1.900 592,000 1,119,440 1.8909 1.900 1.890 1.900 1.850 1.900 592,000 1.8909 1.60%
2019-08-29 0 1.870 1.850 1.870 1.860 1.900 456,000 856,320 1.8779 1.870 1.850 1.870 1.860 1.900 456,000 1.8779 0.86%
2019-08-28 0 1.900 1.890 1.900 1.880 1.910 136,000 258,600 1.9015 1.854 1.844 1.854 1.834 1.864 139,374 1.8554 0.00%
2019-08-27 0 1.900 1.900 1.920 1.880 1.920 912,000 1,729,320 1.8962 1.854 1.854 1.874 1.834 1.874 934,628 1.8503 1.06%
2019-08-26 0 1.880 1.860 1.880 1.850 1.900 884,000 1,656,360 1.8737 1.834 1.815 1.834 1.805 1.854 905,933 1.8283 0.00%
2019-08-23 0 1.880 1.880 1.900 1.880 1.920 604,000 1,146,840 1.8987 1.834 1.834 1.854 1.834 1.874 618,986 1.8528 -0.53%
2019-08-22 0 1.890 1.880 1.900 1.890 1.910 784,000 1,488,840 1.8990 1.844 1.834 1.854 1.844 1.864 803,452 1.8531 -1.56%
2019-08-21 0 1.920 1.890 1.920 1.900 1.930 140,000 267,800 1.9129 1.874 1.844 1.874 1.854 1.883 143,474 1.8665 -0.52%
2019-08-20 0 1.930 1.890 1.930 1.880 1.930 340,000 648,360 1.9069 1.883 1.844 1.883 1.834 1.883 348,436 1.8608 0.00%
2019-08-19 0 1.930 1.910 1.930 1.900 1.930 1,624,000 3,103,640 1.9111 1.883 1.864 1.883 1.854 1.883 1,664,293 1.8648 0.00%
2019-08-16 0 1.930 1.920 1.930 1.920 1.950 1,516,000 2,934,520 1.9357 1.883 1.874 1.883 1.874 1.903 1,553,614 1.8888 0.00%
2019-08-15 0 1.930 1.910 1.930 1.900 1.940 1,528,000 2,925,040 1.9143 1.883 1.864 1.883 1.854 1.893 1,565,912 1.8679 0.52%
2019-08-14 0 1.920 1.910 1.920 1.920 1.940 1,516,000 2,915,040 1.9228 1.874 1.864 1.874 1.874 1.893 1,553,614 1.8763 -1.03%
2019-08-13 0 1.940 1.900 1.940 1.920 1.940 2,072,000 4,003,320 1.9321 1.893 1.854 1.893 1.874 1.893 2,123,409 1.8853 0.00%
2019-08-12 0 1.940 1.910 1.940 1.920 1.950 1,544,000 2,988,560 1.9356 1.893 1.864 1.893 1.874 1.903 1,582,309 1.8887 0.52%
2019-08-09 0 1.930 1.920 1.930 1.920 1.950 1,576,000 3,039,280 1.9285 1.883 1.874 1.883 1.874 1.903 1,615,102 1.8818 -1.03%
2019-08-08 0 1.950 1.910 1.950 1.920 1.960 1,568,000 3,045,160 1.9421 1.903 1.864 1.903 1.874 1.913 1,606,904 1.8950 -1.02%
2019-08-07 0 1.970 1.930 1.970 1.920 1.970 1,544,000 3,007,480 1.9478 1.922 1.883 1.922 1.874 1.922 1,582,309 1.9007 2.07%
2019-08-06 0 1.930 1.920 1.930 1.860 1.960 1,524,000 2,951,600 1.9367 1.883 1.874 1.883 1.815 1.913 1,561,812 1.8899 -2.03%
2019-08-05 0 1.970 1.920 1.970 1.930 1.970 1,516,000 2,952,200 1.9474 1.922 1.874 1.922 1.883 1.922 1,553,614 1.9002 0.00%
2019-08-02 0 1.970 1.950 1.970 1.940 1.970 1,512,000 2,957,680 1.9561 1.922 1.903 1.922 1.893 1.922 1,549,515 1.9088 0.00%
2019-08-01 0 1.970 1.940 1.970 1.940 1.970 1,576,000 3,079,880 1.9542 1.922 1.893 1.922 1.893 1.922 1,615,102 1.9069 1.03%
2019-07-31 0 1.950 1.930 1.950 1.950 1.980 64,000 125,360 1.9588 1.903 1.883 1.903 1.903 1.932 65,588 1.9113 -1.02%
2019-07-30 0 1.970 1.940 1.970 1.950 1.970 16,000 31,440 1.9650 1.922 1.893 1.922 1.903 1.922 16,397 1.9174 0.51%
2019-07-29 0 1.960 1.950 1.960 1.950 1.960 44,000 85,920 1.9527 1.913 1.903 1.913 1.903 1.913 45,092 1.9055 0.51%
2019-07-26 0 1.950 1.930 1.950 1.950 1.960 120,000 234,400 1.9533 1.903 1.883 1.903 1.903 1.913 122,977 1.9060 1.04%
2019-07-25 0 1.930 1.930 1.940 1.930 1.960 964,000 1,872,320 1.9422 1.883 1.883 1.893 1.883 1.913 987,918 1.8952 -2.53%
2019-07-24 0 1.980 1.950 1.980 1.950 1.990 1,664,000 3,287,080 1.9754 1.932 1.903 1.932 1.903 1.942 1,705,286 1.9276 0.00%
2019-07-23 0 1.980 1.950 1.980 1.950 2.000 1,612,000 3,162,320 1.9617 1.932 1.903 1.932 1.903 1.952 1,651,996 1.9142 -1.49%
2019-07-22 0 2.010 1.990 2.010 1.990 2.010 1,532,000 3,065,400 2.0009 1.961 1.942 1.961 1.942 1.961 1,570,011 1.9525 -0.50%
2019-07-19 0 2.020 1.980 2.020 1.990 2.020 364,000 727,760 1.9993 1.971 1.932 1.971 1.942 1.971 373,031 1.9509 0.50%
2019-07-18 0 2.010 1.990 2.010 1.990 2.010 32,000 64,240 2.0075 1.961 1.942 1.961 1.942 1.961 32,794 1.9589 0.00%
2019-07-17 0 2.010 1.990 2.010 1.970 2.010 1,516,000 3,025,240 1.9955 1.961 1.942 1.961 1.922 1.961 1,553,614 1.9472 0.50%
2019-07-16 0 2.000 1.970 2.000 1.970 2.020 1,568,000 3,120,800 1.9903 1.952 1.922 1.952 1.922 1.971 1,606,904 1.9421 -1.48%
2019-07-15 0 2.030 2.010 2.030 2.000 2.030 1,524,000 3,075,560 2.0181 1.981 1.961 1.981 1.952 1.981 1,561,812 1.9692 0.00%
2019-07-12 0 2.030 2.000 2.030 1.990 2.030 1,508,000 3,032,160 2.0107 1.981 1.952 1.981 1.942 1.981 1,545,415 1.9620 0.50%
2019-07-11 0 2.020 2.000 2.020 1.970 2.030 1,524,000 3,065,000 2.0112 1.971 1.952 1.971 1.922 1.981 1,561,812 1.9625 0.50%
2019-07-10 0 2.010 1.990 2.010 1.990 2.010 1,556,000 3,098,360 1.9912 1.961 1.942 1.961 1.942 1.961 1,594,606 1.9430 1.01%
2019-07-09 0 1.990 1.980 2.000 1.980 2.000 1,568,000 3,120,960 1.9904 1.942 1.932 1.952 1.932 1.952 1,606,904 1.9422 -0.50%
2019-07-08 0 2.000 1.980 2.000 1.960 2.010 1,544,000 3,069,760 1.9882 1.952 1.932 1.952 1.913 1.961 1,582,309 1.9401 -0.99%
2019-07-05 0 2.020 1.990 2.020 1.970 2.020 1,518,000 3,024,500 1.9924 1.971 1.942 1.971 1.922 1.971 1,555,663 1.9442 0.50%
2019-07-04 0 2.010 1.980 2.010 1.970 2.010 1,580,000 3,135,800 1.9847 1.961 1.932 1.961 1.922 1.961 1,619,202 1.9366 1.52%
2019-07-03 0 1.980 1.960 1.990 1.950 2.010 1,604,000 3,170,760 1.9768 1.932 1.913 1.942 1.903 1.961 1,643,797 1.9289 0.51%
2019-07-02 0 1.970 1.960 1.970 1.950 1.980 212,000 414,720 1.9562 1.922 1.913 1.922 1.903 1.932 217,260 1.9089 0.51%
2019-06-28 0 1.960 1.960 1.980 1.930 1.990 416,000 817,600 1.9654 1.913 1.913 1.932 1.883 1.942 426,321 1.9178 0.00%
2019-06-27 0 1.960 1.940 1.960 1.940 1.980 820,000 1,601,280 1.9528 1.913 1.893 1.913 1.893 1.932 840,345 1.9055 0.51%
2019-06-26 0 1.950 1.950 1.970 1.950 2.010 1,452,003 2,854,405 1.9658 1.903 1.903 1.922 1.903 1.961 1,488,029 1.9182 -0.51%
2019-06-25 0 1.960 1.960 1.980 1.950 1.990 1,496,000 2,928,000 1.9572 1.913 1.913 1.932 1.903 1.942 1,533,118 1.9098 -1.51%
2019-06-24 0 1.990 1.990 2.000 1.980 2.070 2,068,000 4,138,200 2.0011 1.942 1.942 1.952 1.932 2.020 2,119,310 1.9526 -2.45%
2019-06-21 0 2.040 2.010 2.040 1.950 2.070 7,408,000 14,733,640 1.9889 1.991 1.961 1.991 1.903 2.020 7,591,802 1.9407 5.15%
2019-06-20 0 1.940 1.940 1.950 1.910 2.010 2,112,000 4,149,960 1.9649 1.893 1.893 1.903 1.864 1.961 2,164,401 1.9174 -0.51%
2019-06-19 0 1.950 1.950 1.960 1.950 2.070 9,024,000 18,174,360 2.0140 1.903 1.903 1.913 1.903 2.020 9,247,896 1.9652 -8.88%
2019-06-18 0 2.140 2.120 2.140 1.980 2.150 11,488,000 23,397,960 2.0367 2.088 2.069 2.088 1.932 2.098 11,773,031 1.9874 4.90%
2019-06-17 0 2.040 2.040 2.050 1.960 2.060 7,068,000 14,113,760 1.9969 1.991 1.991 2.000 1.913 2.010 7,243,366 1.9485 2.00%
2019-06-14 0 2.000 1.980 2.000 1.930 2.000 2,604,000 5,108,840 1.9619 1.952 1.932 1.952 1.883 1.952 2,668,608 1.9144 1.52%
2019-06-13 0 1.970 1.930 1.970 1.930 2.020 1,980,000 3,935,320 1.9875 1.922 1.883 1.922 1.883 1.971 2,029,126 1.9394 -4.83%
2019-06-12 0 2.070 2.030 2.070 1.980 2.130 5,256,000 10,631,240 2.0227 2.020 1.981 2.020 1.932 2.078 5,386,408 1.9737 -3.27%
2019-06-11 0 2.140 2.100 2.140 2.000 2.190 2,100,000 4,415,040 2.1024 2.088 2.049 2.088 1.952 2.137 2,152,104 2.0515 8.08%
2019-06-10 0 1.980 1.970 1.980 1.970 2.120 3,060,000 6,156,840 2.0120 1.932 1.922 1.932 1.922 2.069 3,135,922 1.9633 -7.91%
2019-06-06 0 2.150 2.120 2.150 2.010 2.180 2,452,000 5,098,600 2.0794 2.098 2.069 2.098 1.961 2.127 2,512,837 2.0290 7.50%
2019-06-05 0 2.000 2.000 2.010 2.000 2.190 1,920,000 3,891,600 2.0269 1.952 1.952 1.961 1.952 2.137 1,967,638 1.9778 -6.10%
2019-06-04 0 2.130 2.130 2.140 2.000 2.160 2,020,000 4,164,920 2.0618 2.078 2.078 2.088 1.952 2.108 2,070,119 2.0119 0.47%
2019-06-03 0 2.120 2.100 2.120 2.100 2.230 72,000 153,160 2.1272 2.069 2.049 2.069 2.049 2.176 73,786 2.0757 -2.75%
2019-05-31 0 2.180 2.140 2.180 2.130 2.190 24,000 52,280 2.1783 2.127 2.088 2.127 2.078 2.137 24,595 2.1256 0.00%
2019-05-30 0 2.180 2.150 2.180 2.150 2.180 72,000 155,920 2.1656 2.127 2.098 2.127 2.098 2.127 73,786 2.1131 0.46%
2019-05-29 0 2.170 2.160 2.210 2.170 2.230 1,520,000 3,322,400 2.1858 2.117 2.108 2.156 2.117 2.176 1,557,713 2.1329 -2.69%
2019-05-28 0 2.230 2.230 2.240 2.160 2.300 2,296,000 5,082,240 2.2135 2.176 2.176 2.186 2.108 2.244 2,352,967 2.1599 0.45%
2019-05-27 0 2.220 2.210 2.230 2.160 2.230 300,000 659,240 2.1975 2.166 2.156 2.176 2.108 2.176 307,443 2.1443 1.37%
2019-05-24 0 2.190 2.190 2.220 2.190 2.310 3,316,000 7,486,880 2.2578 2.137 2.137 2.166 2.137 2.254 3,398,274 2.2031 -5.19%
2019-05-23 0 2.310 2.310 2.350 2.300 2.450 2,256,000 5,309,960 2.3537 2.254 2.254 2.293 2.244 2.391 2,311,974 2.2967 -5.71%
2019-05-22 0 2.450 2.400 2.450 2.400 2.500 2,820,000 6,894,920 2.4450 2.391 2.342 2.391 2.342 2.439 2,889,968 2.3858 0.41%
2019-05-21 0 2.440 2.380 2.440 2.330 2.450 1,792,000 4,335,760 2.4195 2.381 2.322 2.381 2.274 2.391 1,836,462 2.3609 2.52%
2019-05-20 0 2.380 2.360 2.380 2.360 2.400 168,000 400,160 2.3819 2.322 2.303 2.322 2.303 2.342 172,168 2.3242 -3.25%
2019-05-17 0 2.460 2.420 2.480 2.400 2.480 1,460,000 3,585,160 2.4556 2.400 2.361 2.420 2.342 2.420 1,496,224 2.3961 -2.38%
2019-05-16 0 2.520 2.490 2.520 2.480 2.570 2,620,000 6,618,200 2.5260 2.459 2.430 2.459 2.420 2.508 2,685,005 2.4649 -1.56%
2019-05-15 0 2.560 2.560 2.570 2.460 2.570 1,880,000 4,732,800 2.5174 2.498 2.498 2.508 2.400 2.508 1,926,645 2.4565 0.79%
2019-05-14 0 2.540 2.510 2.540 2.450 2.720 2,528,000 6,332,640 2.5050 2.479 2.449 2.479 2.391 2.654 2,590,723 2.4444 0.79%
2019-05-10 0 2.520 2.480 2.520 2.470 2.590 2,576,000 6,475,200 2.5137 2.459 2.420 2.459 2.410 2.527 2,639,914 2.4528 -3.45%
2019-05-09 0 2.610 2.600 2.610 2.470 2.630 2,552,000 6,487,840 2.5423 2.547 2.537 2.547 2.410 2.566 2,615,318 2.4807 3.16%
2019-05-08 0 2.530 2.510 2.530 2.490 2.640 2,072,000 5,314,640 2.5650 2.469 2.449 2.469 2.430 2.576 2,123,409 2.5029 -2.69%
2019-05-07 0 2.600 2.550 2.600 2.550 2.700 2,736,000 7,271,800 2.6578 2.537 2.488 2.537 2.488 2.635 2,803,883 2.5935 1.56%
2019-05-06 0 2.560 2.550 2.560 2.380 2.560 1,736,000 4,269,960 2.4597 2.498 2.488 2.498 2.322 2.498 1,779,072 2.4001 3.64%
2019-05-03 0 2.470 2.440 2.470 2.470 2.490 1,524,000 3,770,240 2.4739 2.410 2.381 2.410 2.410 2.430 1,561,812 2.4140 -0.80%
2019-05-02 0 2.490 2.440 2.490 2.420 2.490 1,528,000 3,777,680 2.4723 2.430 2.381 2.430 2.361 2.430 1,565,912 2.4124 0.00%
2019-04-30 0 2.490 2.440 2.490 2.450 2.550 184,000 459,480 2.4972 2.430 2.381 2.430 2.391 2.488 188,565 2.4367 1.63%
2019-04-29 0 2.450 2.450 2.510 2.410 2.600 692,000 1,714,520 2.4776 2.391 2.391 2.449 2.352 2.537 709,169 2.4176 -3.54%
2019-04-26 0 2.540 2.520 2.540 2.280 2.600 1,526,000 3,643,600 2.3877 2.479 2.459 2.479 2.225 2.537 1,563,862 2.3299 9.01%
2019-04-25 0 2.330 2.250 2.330 2.190 2.330 1,522,000 3,400,000 2.2339 2.274 2.196 2.274 2.137 2.274 1,559,763 2.1798 1.75%
2019-04-24 0 2.290 2.280 2.290 2.120 2.300 1,744,000 3,852,920 2.2092 2.235 2.225 2.235 2.069 2.244 1,787,271 2.1558 2.23%
2019-04-23 0 2.240 2.220 2.240 2.100 2.240 2,392,000 5,147,080 2.1518 2.186 2.166 2.186 2.049 2.186 2,451,348 2.0997 6.16%
2019-04-18 0 2.110 2.100 2.110 2.090 2.110 1,596,000 3,355,520 2.1025 2.059 2.049 2.059 2.039 2.059 1,635,599 2.0516 0.48%
2019-04-17 0 2.100 2.090 2.100 2.060 2.100 1,788,000 3,712,640 2.0764 2.049 2.039 2.049 2.010 2.049 1,832,362 2.0261 0.48%
2019-04-16 0 2.090 2.090 2.100 2.060 2.100 9,916,000 20,658,240 2.0833 2.039 2.039 2.049 2.010 2.049 10,162,028 2.0329 0.48%
2019-04-15 0 2.080 2.080 2.140 2.080 2.240 1,108,000 2,339,440 2.1114 2.030 2.030 2.088 2.030 2.186 1,135,491 2.0603 -2.35%
2019-04-12 0 2.130 2.120 2.140 2.050 2.140 3,752,000 7,846,080 2.0912 2.078 2.069 2.088 2.000 2.088 3,845,092 2.0405 0.47%
2019-04-11 0 2.120 2.110 2.130 2.030 2.120 1,264,000 2,595,880 2.0537 2.069 2.059 2.078 1.981 2.069 1,295,361 2.0040 0.47%
2019-04-10 0 2.110 2.100 2.110 2.000 2.110 2,656,000 5,391,520 2.0299 2.059 2.049 2.059 1.952 2.059 2,721,899 1.9808 4.46%
2019-04-09 0 2.020 2.010 2.020 2.000 2.050 1,720,000 3,473,160 2.0193 1.971 1.961 1.971 1.952 2.000 1,762,675 1.9704 0.00%
2019-04-08 0 2.020 2.020 2.040 1.990 2.070 1,608,000 3,258,280 2.0263 1.971 1.971 1.991 1.942 2.020 1,647,896 1.9772 -2.42%
2019-04-04 0 2.070 2.040 2.070 2.030 2.090 2,388,000 4,870,040 2.0394 2.020 1.991 2.020 1.981 2.039 2,447,249 1.9900 -0.48%
2019-04-03 0 2.080 2.050 2.080 1.980 2.090 3,308,000 6,738,120 2.0369 2.030 2.000 2.030 1.932 2.039 3,390,076 1.9876 0.97%
2019-04-02 0 2.060 2.020 2.060 1.960 2.060 1,168,000 2,354,320 2.0157 2.010 1.971 2.010 1.913 2.010 1,196,980 1.9669 1.48%
2019-04-01 0 2.030 2.010 2.030 2.010 2.280 800,000 1,629,160 2.0365 1.981 1.961 1.981 1.961 2.225 819,849 1.9871 -3.79%
2019-03-29 0 2.110 2.100 2.120 2.010 2.130 2,968,000 6,100,000 2.0553 2.059 2.049 2.069 1.961 2.078 3,041,640 2.0055 3.94%
2019-03-28 0 2.030 2.000 2.030 2.000 2.060 588,000 1,188,120 2.0206 1.981 1.952 1.981 1.952 2.010 602,589 1.9717 0.50%
2019-03-27 0 2.020 2.000 2.020 1.980 2.070 488,000 980,640 2.0095 1.971 1.952 1.971 1.932 2.020 500,108 1.9609 -1.46%
2019-03-26 0 2.050 2.040 2.050 2.020 2.500 2,692,000 5,555,560 2.0637 2.000 1.991 2.000 1.971 2.439 2,758,792 2.0138 -3.76%
2019-03-25 0 2.130 2.100 2.130 2.110 2.160 3,308,000 7,102,480 2.1471 2.078 2.049 2.078 2.059 2.108 3,390,076 2.0951 0.47%
2019-03-22 0 2.120 2.120 2.130 2.120 2.180 10,912,000 23,479,680 2.1517 2.069 2.069 2.078 2.069 2.127 11,182,740 2.0996 -0.47%
2019-03-21 0 2.130 2.120 2.130 1.900 2.280 12,364,000 25,452,760 2.0586 2.078 2.069 2.078 1.854 2.225 12,670,766 2.0088 4.41%
2019-03-20 0 2.040 1.990 2.040 2.000 2.040 5,880,000 11,808,760 2.0083 1.991 1.942 1.991 1.952 1.991 6,025,890 1.9597 0.00%
2019-03-19 0 2.040 2.020 2.040 2.030 2.080 1,356,000 2,768,400 2.0416 1.991 1.971 1.991 1.981 2.030 1,389,644 1.9922 0.00%
2019-03-18 0 2.040 2.040 2.050 2.040 2.140 4,688,000 9,804,120 2.0913 1.991 1.991 2.000 1.991 2.088 4,804,315 2.0407 -5.12%
2019-03-15 0 2.150 2.120 2.150 2.120 2.160 296,000 633,880 2.1415 2.098 2.069 2.098 2.069 2.108 303,344 2.0896 0.00%
2019-03-14 0 2.150 2.120 2.150 2.140 2.170 856,000 1,839,760 2.1493 2.098 2.069 2.098 2.088 2.117 877,238 2.0972 0.00%
2019-03-13 0 2.150 2.120 2.150 2.120 2.180 1,468,000 3,152,560 2.1475 2.098 2.069 2.098 2.069 2.127 1,504,423 2.0955 -1.38%
2019-03-12 0 2.180 2.170 2.180 2.150 2.210 884,000 1,915,000 2.1663 2.127 2.117 2.127 2.098 2.156 905,933 2.1138 0.93%
2019-03-11 0 2.160 2.140 2.160 2.100 2.190 4,926,000 10,620,720 2.1561 2.108 2.088 2.108 2.049 2.137 5,048,220 2.1039 0.93%
2019-03-08 0 2.140 2.140 2.170 2.140 2.190 3,960,000 8,569,520 2.1640 2.088 2.088 2.117 2.088 2.137 4,058,252 2.1116 -2.28%
2019-03-07 0 2.190 2.150 2.190 2.140 2.200 2,792,000 6,090,040 2.1812 2.137 2.098 2.137 2.088 2.147 2,861,273 2.1284 0.46%
2019-03-06 0 2.180 2.170 2.180 2.120 2.190 3,480,000 7,560,160 2.1725 2.127 2.117 2.127 2.069 2.137 3,566,343 2.1199 2.35%
2019-03-05 0 2.130 2.130 2.160 1.980 2.160 9,147,864 19,093,110 2.0872 2.078 2.078 2.108 1.932 2.108 9,374,834 2.0366 0.00%
2019-03-04 0 2.130 2.110 2.130 2.110 2.170 2,108,000 4,536,760 2.1522 2.078 2.059 2.078 2.059 2.117 2,160,302 2.1001 -0.47%
2019-03-01 0 2.140 2.140 2.160 2.140 2.200 2,508,000 5,463,480 2.1784 2.088 2.088 2.108 2.088 2.147 2,570,227 2.1257 -2.28%
2019-02-28 0 2.190 2.170 2.190 2.170 2.240 2,040,000 4,484,040 2.1981 2.137 2.117 2.137 2.117 2.186 2,090,615 2.1448 -1.35%
2019-02-27 0 2.220 2.180 2.220 2.180 2.230 1,852,000 4,103,880 2.2159 2.166 2.127 2.166 2.127 2.176 1,897,950 2.1623 0.91%
2019-02-26 0 2.200 2.200 2.220 2.200 2.260 2,432,000 5,390,760 2.2166 2.147 2.147 2.166 2.147 2.205 2,492,341 2.1629 0.00%
2019-02-25 0 2.200 2.190 2.200 2.150 2.260 1,424,000 3,095,640 2.1739 2.147 2.137 2.147 2.098 2.205 1,459,331 2.1213 -1.79%
2019-02-22 0 2.240 2.220 2.250 2.110 2.300 3,876,000 8,620,240 2.2240 2.186 2.166 2.196 2.059 2.244 3,972,168 2.1702 0.90%
2019-02-21 0 2.220 2.190 2.220 2.180 2.240 1,532,000 3,380,880 2.2068 2.166 2.137 2.166 2.127 2.186 1,570,011 2.1534 0.91%
2019-02-20 0 2.200 2.190 2.220 2.200 2.250 432,000 954,880 2.2104 2.147 2.137 2.166 2.147 2.196 442,718 2.1569 -0.90%
2019-02-19 0 2.220 2.210 2.220 2.190 2.230 1,548,000 3,426,920 2.2138 2.166 2.156 2.166 2.137 2.176 1,586,408 2.1602 0.91%
2019-02-18 0 2.200 2.180 2.210 2.170 2.300 2,624,000 5,864,480 2.2349 2.147 2.127 2.156 2.117 2.244 2,689,105 2.1808 -0.45%
2019-02-15 0 2.210 2.210 2.250 2.210 2.310 588,000 1,320,440 2.2456 2.156 2.156 2.196 2.156 2.254 602,589 2.1913 -4.74%
2019-02-14 0 2.320 2.310 2.320 2.240 2.380 1,872,000 4,292,760 2.2931 2.264 2.254 2.264 2.186 2.322 1,918,447 2.2376 -1.28%
2019-02-13 0 2.350 2.350 2.360 2.310 2.390 1,800,000 4,244,000 2.3578 2.293 2.293 2.303 2.254 2.332 1,844,660 2.3007 -0.84%
2019-02-12 0 2.370 2.330 2.370 2.320 2.380 1,696,000 3,997,840 2.3572 2.313 2.274 2.313 2.264 2.322 1,738,080 2.3001 -0.84%
2019-02-11 0 2.390 2.370 2.390 2.340 2.430 1,948,000 4,634,080 2.3789 2.332 2.313 2.332 2.283 2.371 1,996,332 2.3213 -1.65%
2019-02-08 0 2.430 2.410 2.430 2.320 2.430 1,564,000 3,713,680 2.3745 2.371 2.352 2.371 2.264 2.371 1,602,805 2.3170 2.10%
2019-02-04 0 2.380 2.300 2.380 2.280 2.380 1,552,000 3,579,080 2.3061 2.322 2.244 2.322 2.225 2.322 1,590,507 2.2503 3.48%
2019-02-01 0 2.300 2.240 2.300 2.210 2.340 2,188,000 5,018,960 2.2939 2.244 2.186 2.244 2.156 2.283 2,242,287 2.2383 0.00%
2019-01-31 0 2.300 2.250 2.300 2.200 2.310 224,000 510,160 2.2775 2.244 2.196 2.244 2.147 2.254 229,558 2.2224 3.60%
2019-01-30 0 2.220 2.200 2.220 2.200 2.270 1,216,000 2,701,240 2.2214 2.166 2.147 2.166 2.147 2.215 1,246,170 2.1676 -1.77%
2019-01-29 0 2.260 2.260 2.270 2.180 2.360 1,936,000 4,352,280 2.2481 2.205 2.205 2.215 2.127 2.303 1,984,035 2.1937 -3.42%
2019-01-28 0 2.340 2.330 2.340 2.300 2.400 1,184,000 2,757,600 2.3291 2.283 2.274 2.283 2.244 2.342 1,213,376 2.2727 -0.85%
2019-01-25 0 2.360 2.340 2.360 2.300 2.420 1,404,000 3,286,720 2.3410 2.303 2.283 2.303 2.244 2.361 1,438,835 2.2843 -1.26%
2019-01-24 0 2.390 2.380 2.390 2.300 2.400 1,232,000 2,894,360 2.3493 2.332 2.322 2.332 2.244 2.342 1,262,567 2.2924 -1.65%
2019-01-23 0 2.430 2.400 2.430 2.380 2.450 656,000 1,591,000 2.4253 2.371 2.342 2.371 2.322 2.391 672,276 2.3666 0.41%
2019-01-22 0 2.420 2.360 2.420 2.300 2.470 1,532,000 3,675,040 2.3989 2.361 2.303 2.361 2.244 2.410 1,570,011 2.3408 0.41%
2019-01-21 0 2.410 2.400 2.420 2.390 2.490 1,932,000 4,677,080 2.4208 2.352 2.342 2.361 2.332 2.430 1,979,935 2.3622 -0.41%
2019-01-18 0 2.420 2.400 2.420 2.350 2.430 1,624,000 3,906,800 2.4057 2.361 2.342 2.361 2.293 2.371 1,664,293 2.3474 0.41%
2019-01-17 0 2.410 2.380 2.410 2.390 2.490 1,588,000 3,854,760 2.4274 2.352 2.322 2.352 2.332 2.430 1,627,400 2.3687 0.00%
2019-01-16 0 2.410 2.390 2.410 2.370 2.430 1,636,000 3,933,240 2.4042 2.352 2.332 2.352 2.313 2.371 1,676,591 2.3460 0.42%
2019-01-15 0 2.400 2.390 2.400 2.380 2.470 1,736,000 4,199,000 2.4188 2.342 2.332 2.342 2.322 2.410 1,779,072 2.3602 -1.64%
2019-01-14 0 2.440 2.410 2.440 2.400 2.500 1,736,000 4,245,040 2.4453 2.381 2.352 2.381 2.342 2.439 1,779,072 2.3861 0.00%
2019-01-11 0 2.440 2.410 2.440 2.390 2.480 1,884,000 4,562,760 2.4218 2.381 2.352 2.381 2.332 2.420 1,930,744 2.3632 0.41%
2019-01-10 0 2.430 2.400 2.430 2.400 2.450 1,628,785 3,948,020 2.4239 2.371 2.342 2.371 2.342 2.391 1,669,197 2.3652 -0.41%
2019-01-09 0 2.440 2.410 2.440 2.380 2.460 1,828,000 4,429,600 2.4232 2.381 2.352 2.381 2.322 2.400 1,873,355 2.3645 0.00%
2019-01-08 0 2.440 2.440 2.470 2.430 2.480 1,552,000 3,836,760 2.4721 2.381 2.381 2.410 2.371 2.420 1,590,507 2.4123 -2.01%
2019-01-07 0 2.490 2.460 2.490 2.470 2.500 1,536,000 3,815,840 2.4843 2.430 2.400 2.430 2.410 2.439 1,574,110 2.4241 -0.40%
2019-01-04 0 2.500 2.490 2.500 2.470 2.500 1,528,000 3,804,080 2.4896 2.439 2.430 2.439 2.410 2.439 1,565,912 2.4293 0.00%
2019-01-03 0 2.500 2.480 2.500 2.440 2.500 1,500,000 3,734,760 2.4898 2.439 2.420 2.439 2.381 2.439 1,537,217 2.4296 0.00%
2019-01-02 0 2.500 2.450 2.500 2.490 2.990 1,606,000 4,083,840 2.5429 2.439 2.391 2.439 2.430 2.918 1,645,847 2.4813 -14.68%
2018-12-31 0 2.930 2.900 2.930 2.500 3.300 1,732,000 4,587,720 2.6488 2.859 2.830 2.859 2.439 3.220 1,774,973 2.5847 15.81%
2018-12-28 0 2.530 2.440 2.530 2.420 2.530 432,000 1,074,520 2.4873 2.469 2.381 2.469 2.361 2.469 442,718 2.4271 0.00%
2018-12-27 0 2.530 2.480 2.530 2.470 2.550 356,000 897,800 2.5219 2.469 2.420 2.469 2.410 2.488 364,833 2.4609 0.80%
2018-12-24 0 2.510 2.480 2.510 2.490 2.510 12,000 30,040 2.5033 2.449 2.420 2.449 2.430 2.449 12,298 2.4427 0.00%
2018-12-21 0 2.510 2.460 2.510 2.490 2.510 28,000 70,120 2.5043 2.449 2.400 2.449 2.430 2.449 28,695 2.4437 0.40%
2018-12-20 0 2.500 2.470 2.500 2.490 2.510 104,000 259,760 2.4977 2.439 2.410 2.439 2.430 2.449 106,580 2.4372 -0.79%
2018-12-19 0 2.520 2.490 2.520 2.490 2.520 1,520,000 3,805,160 2.5034 2.459 2.430 2.459 2.430 2.459 1,557,713 2.4428 0.40%
2018-12-18 0 2.510 2.470 2.510 2.430 2.510 1,704,000 4,184,640 2.4558 2.449 2.410 2.449 2.371 2.449 1,746,278 2.3963 3.29%
2018-12-17 0 2.430 2.420 2.430 2.430 2.480 1,512,000 3,719,520 2.4600 2.371 2.361 2.371 2.371 2.420 1,549,515 2.4004 -0.82%
2018-12-14 0 2.450 2.410 2.450 2.400 2.490 1,968,000 4,870,360 2.4748 2.391 2.352 2.391 2.342 2.430 2,016,828 2.4149 -0.81%
2018-12-13 0 2.470 2.450 2.470 2.440 2.510 1,616,000 4,012,440 2.4829 2.410 2.391 2.410 2.381 2.449 1,656,095 2.4228 -1.20%
2018-12-12 0 2.500 2.470 2.500 2.460 2.500 1,516,000 3,786,360 2.4976 2.439 2.410 2.439 2.400 2.439 1,553,614 2.4371 -0.40%
2018-12-11 0 2.510 2.480 2.510 2.460 2.510 1,556,000 3,889,400 2.4996 2.449 2.420 2.449 2.400 2.449 1,594,606 2.4391 0.80%
2018-12-10 0 2.490 2.450 2.490 2.440 2.510 1,652,000 4,128,880 2.4993 2.430 2.391 2.430 2.381 2.449 1,692,988 2.4388 -0.40%
2018-12-07 0 2.500 2.480 2.500 2.500 2.520 1,720,000 4,300,920 2.5005 2.439 2.420 2.439 2.439 2.459 1,762,675 2.4400 -0.79%
2018-12-06 0 2.520 2.490 2.510 2.470 2.530 2,080,000 5,203,840 2.5018 2.459 2.430 2.449 2.410 2.469 2,131,607 2.4413 0.40%
2018-12-05 0 2.510 2.490 2.510 2.500 2.530 1,760,000 4,400,920 2.5005 2.449 2.430 2.449 2.439 2.469 1,803,668 2.4400 -1.18%
2018-12-04 0 2.540 2.510 2.540 2.490 2.620 2,448,000 6,186,040 2.5270 2.479 2.449 2.479 2.430 2.557 2,508,738 2.4658 0.40%
2018-12-03 0 2.530 2.510 2.530 2.510 2.590 1,792,000 4,559,080 2.5441 2.469 2.449 2.469 2.449 2.527 1,836,462 2.4825 0.00%
2018-11-30 0 2.530 2.500 2.540 2.450 2.570 2,064,000 5,153,880 2.4970 2.469 2.439 2.479 2.391 2.508 2,115,210 2.4366 1.20%
2018-11-29 0 2.500 2.470 2.500 2.480 2.660 1,572,000 3,947,640 2.5112 2.439 2.410 2.439 2.420 2.596 1,611,003 2.4504 0.00%
2018-11-28 0 2.500 2.490 2.500 2.440 2.710 1,612,000 4,066,560 2.5227 2.439 2.430 2.439 2.381 2.644 1,651,996 2.4616 -2.72%
2018-11-27 0 2.570 2.550 2.570 2.380 2.570 3,744,000 9,046,560 2.4163 2.508 2.488 2.508 2.322 2.508 3,836,893 2.3578 4.90%
2018-11-26 0 2.450 2.420 2.450 2.390 2.470 1,656,000 4,025,440 2.4308 2.391 2.361 2.391 2.332 2.410 1,697,087 2.3720 0.82%
2018-11-23 0 2.430 2.390 2.430 2.370 2.570 2,956,000 7,287,040 2.4652 2.371 2.332 2.371 2.313 2.508 3,029,342 2.4055 -2.80%
2018-11-22 0 2.500 2.480 2.500 2.400 2.500 2,152,000 5,267,000 2.4475 2.439 2.420 2.439 2.342 2.439 2,205,394 2.3882 3.73%
2018-11-21 0 2.410 2.380 2.410 2.380 2.430 1,656,000 4,008,800 2.4208 2.352 2.322 2.352 2.322 2.371 1,697,087 2.3622 -1.63%
2018-11-20 0 2.450 2.430 2.450 2.400 2.470 1,828,000 4,439,600 2.4287 2.391 2.371 2.391 2.342 2.410 1,873,355 2.3699 0.00%
2018-11-19 0 2.450 2.400 2.450 2.410 2.480 1,596,000 3,916,840 2.4542 2.391 2.342 2.391 2.352 2.420 1,635,599 2.3947 -0.41%
2018-11-16 0 2.460 2.440 2.460 2.440 2.550 1,548,675 3,872,113 2.5003 2.400 2.381 2.400 2.381 2.488 1,587,100 2.4397 -1.99%
2018-11-15 0 2.510 2.440 2.510 2.410 2.510 1,960,000 4,794,200 2.4460 2.449 2.381 2.449 2.352 2.449 2,008,630 2.3868 2.45%
2018-11-14 0 2.450 2.430 2.450 2.400 2.630 3,616,000 8,908,080 2.4635 2.391 2.371 2.391 2.342 2.566 3,705,717 2.4039 -1.21%
2018-11-13 0 2.480 2.430 2.480 2.420 2.490 2,028,000 4,991,320 2.4612 2.420 2.371 2.420 2.361 2.430 2,078,317 2.4016 -0.80%
2018-11-12 0 2.500 2.480 2.500 2.430 2.500 1,740,000 4,262,680 2.4498 2.439 2.420 2.439 2.371 2.439 1,783,172 2.3905 1.21%
2018-11-09 0 2.470 2.450 2.470 2.450 2.580 1,596,000 3,956,240 2.4788 2.410 2.391 2.410 2.391 2.518 1,635,599 2.4188 -2.37%
2018-11-08 0 2.530 2.500 2.530 2.480 2.600 1,516,000 3,846,160 2.5370 2.469 2.439 2.469 2.420 2.537 1,553,614 2.4756 0.00%
2018-11-07 0 2.530 2.520 2.530 2.510 2.660 1,520,000 3,872,400 2.5476 2.469 2.459 2.469 2.449 2.596 1,557,713 2.4860 0.40%
2018-11-06 0 2.520 2.500 2.520 2.450 2.540 1,864,000 4,627,000 2.4823 2.459 2.439 2.459 2.391 2.479 1,910,248 2.4222 2.44%
2018-11-05 0 2.460 2.430 2.460 2.430 2.500 2,012,000 4,994,120 2.4822 2.400 2.371 2.400 2.371 2.439 2,061,920 2.4221 -1.60%
2018-11-02 0 2.500 2.480 2.500 2.480 2.520 2,620,000 6,578,800 2.5110 2.439 2.420 2.439 2.420 2.459 2,685,005 2.4502 -0.40%
2018-11-01 0 2.510 2.490 2.510 2.450 2.590 2,752,000 6,909,200 2.5106 2.449 2.430 2.449 2.391 2.527 2,820,280 2.4498 -0.79%
2018-10-31 0 2.530 2.520 2.530 2.500 2.550 2,016,000 5,083,720 2.5217 2.469 2.459 2.469 2.439 2.488 2,066,019 2.4606 0.40%
2018-10-30 0 2.520 2.480 2.520 2.490 2.570 1,832,000 4,606,840 2.5147 2.459 2.420 2.459 2.430 2.508 1,877,454 2.4538 0.80%
2018-10-29 0 2.500 2.500 2.510 2.500 2.690 1,852,000 4,815,760 2.6003 2.439 2.439 2.449 2.439 2.625 1,897,950 2.5373 -3.47%
2018-10-26 0 2.590 2.580 2.590 2.560 2.640 1,508,000 3,904,960 2.5895 2.527 2.518 2.527 2.498 2.576 1,545,415 2.5268 0.78%
2018-10-25 0 2.570 2.520 2.570 2.510 2.610 1,848,000 4,743,400 2.5668 2.508 2.459 2.508 2.449 2.547 1,893,851 2.5046 -0.77%
2018-10-24 0 2.590 2.540 2.580 2.570 2.630 1,520,000 3,980,400 2.6187 2.527 2.479 2.518 2.508 2.566 1,557,713 2.5553 -0.38%
2018-10-23 0 2.600 2.570 2.600 2.560 2.680 1,760,000 4,627,200 2.6291 2.537 2.508 2.537 2.498 2.615 1,803,668 2.5654 -1.14%
2018-10-22 0 2.630 2.580 2.630 2.580 2.650 1,868,000 4,928,480 2.6384 2.566 2.518 2.566 2.518 2.586 1,914,347 2.5745 1.15%
2018-10-19 0 2.600 2.600 2.610 2.500 2.820 2,304,000 6,018,880 2.6124 2.537 2.537 2.547 2.439 2.752 2,361,165 2.5491 -3.35%
2018-10-18 0 2.690 2.610 2.690 2.620 2.740 1,692,000 4,457,360 2.6344 2.625 2.547 2.625 2.557 2.674 1,733,981 2.5706 2.67%
2018-10-16 0 2.620 2.590 2.620 2.590 2.690 1,692,000 4,489,960 2.6536 2.557 2.527 2.557 2.527 2.625 1,733,981 2.5894 -1.50%
2018-10-15 0 2.660 2.630 2.660 2.600 2.730 1,776,000 4,815,400 2.7114 2.596 2.566 2.596 2.537 2.664 1,820,065 2.6457 -1.48%
2018-10-12 0 2.700 2.690 2.700 2.560 2.890 2,424,000 6,515,560 2.6879 2.635 2.625 2.635 2.498 2.820 2,484,142 2.6229 -0.37%
2018-10-11 0 2.710 2.650 2.710 2.560 2.710 2,080,000 5,479,240 2.6343 2.644 2.586 2.644 2.498 2.644 2,131,607 2.5705 0.74%
2018-10-10 0 2.690 2.630 2.690 2.620 2.700 2,444,000 6,547,160 2.6789 2.625 2.566 2.625 2.557 2.635 2,504,639 2.6140 -1.10%
2018-10-09 0 2.720 2.660 2.720 2.620 2.740 1,736,000 4,678,280 2.6949 2.654 2.596 2.654 2.557 2.674 1,779,072 2.6296 0.00%
2018-10-08 0 2.720 2.700 2.720 2.680 2.740 1,688,000 4,562,440 2.7029 2.654 2.635 2.654 2.615 2.674 1,729,881 2.6374 0.00%
2018-10-05 0 2.720 2.670 2.720 2.690 2.740 1,592,000 4,325,640 2.7171 2.654 2.605 2.654 2.625 2.674 1,631,499 2.6513 -1.09%
2018-10-04 0 2.750 2.700 2.750 2.720 2.750 1,596,000 4,357,040 2.7300 2.683 2.635 2.683 2.654 2.683 1,635,599 2.6639 0.73%
2018-10-03 0 2.730 2.690 2.730 2.710 2.740 1,520,000 4,137,760 2.7222 2.664 2.625 2.664 2.644 2.674 1,557,713 2.6563 0.00%
2018-10-02 0 2.730 2.720 2.730 2.700 2.740 1,556,439 4,223,629 2.7136 2.664 2.654 2.664 2.635 2.674 1,595,056 2.6480 -0.36%
2018-09-28 0 2.740 2.720 2.740 2.710 2.790 1,648,000 4,491,760 2.7256 2.674 2.654 2.674 2.644 2.722 1,688,889 2.6596 0.37%
2018-09-27 0 2.730 2.670 2.730 2.670 2.800 1,660,000 4,489,960 2.7048 2.664 2.605 2.664 2.605 2.732 1,701,187 2.6393 0.37%
2018-09-26 0 2.720 2.690 2.720 2.690 2.750 1,592,000 4,313,760 2.7096 2.654 2.625 2.654 2.625 2.683 1,631,499 2.6440 -0.37%
2018-09-24 0 2.730 2.700 2.730 2.720 2.800 1,546,067 4,247,580 2.7473 2.664 2.635 2.664 2.654 2.732 1,584,427 2.6808 -1.80%
2018-09-21 0 2.780 2.730 2.780 2.740 2.780 1,634,067 4,517,965 2.7649 2.713 2.664 2.713 2.674 2.713 1,674,610 2.6979 0.36%
2018-09-20 0 2.770 2.730 2.770 2.720 2.810 1,564,000 4,280,280 2.7368 2.703 2.664 2.703 2.654 2.742 1,602,805 2.6705 -0.36%
2018-09-19 0 2.780 2.740 2.780 2.710 2.830 1,976,000 5,424,360 2.7451 2.713 2.674 2.713 2.644 2.761 2,025,027 2.6787 0.00%
2018-09-18 0 2.780 2.750 2.780 2.760 3.000 1,612,000 4,535,840 2.8138 2.713 2.683 2.713 2.693 2.927 1,651,996 2.7457 -0.36%
2018-09-17 0 2.790 2.740 2.790 2.710 2.900 1,620,000 4,473,600 2.7615 2.722 2.674 2.722 2.644 2.830 1,660,194 2.6946 1.82%
2018-09-14 0 2.740 2.680 2.740 2.710 2.750 1,528,000 4,168,400 2.7280 2.674 2.615 2.674 2.644 2.683 1,565,912 2.6620 -0.36%
2018-09-13 0 2.750 2.730 2.750 2.700 2.780 1,576,000 4,303,880 2.7309 2.683 2.664 2.683 2.635 2.713 1,615,102 2.6648 1.10%
2018-09-12 0 2.720 2.710 2.720 2.280 2.820 2,352,000 6,404,120 2.7228 2.654 2.644 2.654 2.225 2.752 2,410,356 2.6569 -3.20%
2018-09-11 0 2.810 2.770 2.820 2.790 2.880 1,684,000 4,745,280 2.8179 2.742 2.703 2.752 2.722 2.810 1,725,782 2.7496 -2.43%
2018-09-10 0 2.880 2.840 2.880 2.770 2.880 2,000,000 5,639,360 2.8197 2.810 2.771 2.810 2.703 2.810 2,049,622 2.7514 0.00%
2018-09-07 0 2.880 2.860 2.880 2.810 2.910 1,556,000 4,470,360 2.8730 2.810 2.791 2.810 2.742 2.840 1,594,606 2.8034 0.35%
2018-09-06 0 2.870 2.860 2.870 2.790 3.000 1,661,965 4,795,817 2.8856 2.801 2.791 2.801 2.722 2.927 1,703,200 2.8158 -1.37%
2018-09-05 0 2.910 2.890 2.910 2.890 2.970 1,808,000 5,309,880 2.9369 2.840 2.820 2.840 2.820 2.898 1,852,859 2.8658 -1.69%
2018-09-04 0 2.960 2.960 2.970 2.960 3.030 1,604,000 4,793,840 2.9887 2.888 2.888 2.898 2.888 2.957 1,643,797 2.9163 -1.33%
2018-09-03 0 3.000 2.990 3.000 2.940 3.040 1,874,000 5,569,096 2.9718 2.927 2.918 2.927 2.869 2.966 1,920,496 2.8998 1.01%
2018-08-31 0 2.970 2.960 2.970 2.960 3.050 2,408,000 7,184,480 2.9836 2.898 2.888 2.898 2.888 2.976 2,467,745 2.9114 -1.00%
2018-08-30 0 3.000 2.950 3.000 2.960 3.030 1,588,000 4,733,440 2.9808 2.927 2.879 2.927 2.888 2.957 1,627,400 2.9086 -0.33%
2018-08-29 0 3.050 3.010 3.050 3.020 3.160 2,056,000 6,304,680 3.0665 2.937 2.899 2.937 2.908 3.043 2,135,012 2.9530 -1.29%
2018-08-28 0 3.090 2.990 3.090 2.920 3.140 2,600,000 7,755,640 2.9829 2.976 2.879 2.976 2.812 3.024 2,699,918 2.8725 4.39%
2018-08-27 0 2.960 2.940 2.960 2.870 3.010 2,424,000 7,111,600 2.9338 2.850 2.831 2.850 2.764 2.899 2,517,154 2.8253 -1.33%
2018-08-24 0 3.000 2.970 3.000 2.980 3.040 1,596,000 4,780,080 2.9950 2.889 2.860 2.889 2.870 2.927 1,657,334 2.8842 -0.66%
2018-08-23 0 3.020 3.000 3.020 3.000 3.090 2,106,035 6,400,205 3.0390 2.908 2.889 2.908 2.889 2.976 2,186,970 2.9265 -0.66%
2018-08-22 0 3.040 2.990 3.040 2.990 3.170 2,128,000 6,453,320 3.0326 2.927 2.879 2.927 2.879 3.053 2,209,779 2.9203 -1.30%
2018-08-21 0 3.080 3.060 3.080 2.990 3.180 2,812,000 8,597,320 3.0574 2.966 2.947 2.966 2.879 3.062 2,920,065 2.9442 1.99%
2018-08-20 0 3.020 2.980 3.020 2.980 3.040 1,528,000 4,569,840 2.9907 2.908 2.870 2.908 2.870 2.927 1,586,721 2.8801 0.67%
2018-08-17 0 3.000 2.960 3.000 2.960 3.000 1,552,000 4,622,200 2.9782 2.889 2.850 2.889 2.850 2.889 1,611,643 2.8680 0.33%
2018-08-16 0 2.990 2.950 2.990 2.940 3.010 2,488,000 7,397,400 2.9732 2.879 2.841 2.879 2.831 2.899 2,583,614 2.8632 -0.33%
2018-08-15 0 3.000 2.950 3.020 2.970 3.040 1,696,000 5,059,320 2.9831 2.889 2.841 2.908 2.860 2.927 1,761,177 2.8727 0.00%
2018-08-14 0 3.000 2.980 3.000 2.950 3.040 1,632,000 4,901,600 3.0034 2.889 2.870 2.889 2.841 2.927 1,694,718 2.8923 -0.33%
2018-08-13 0 3.010 3.000 3.010 2.990 3.050 1,696,000 5,091,760 3.0022 2.899 2.889 2.899 2.879 2.937 1,761,177 2.8911 0.00%
2018-08-10 0 3.010 3.000 3.010 2.980 3.040 1,776,000 5,341,160 3.0074 2.899 2.889 2.899 2.870 2.927 1,844,252 2.8961 -0.33%
2018-08-09 0 3.020 2.980 3.020 2.950 3.030 2,084,000 6,244,520 2.9964 2.908 2.870 2.908 2.841 2.918 2,164,088 2.8855 0.67%
2018-08-08 0 3.000 2.960 3.000 2.980 3.200 1,664,000 5,031,440 3.0237 2.889 2.850 2.889 2.870 3.082 1,727,947 2.9118 -0.66%
2018-08-07 0 3.020 2.990 3.020 2.940 3.100 1,620,000 4,854,000 2.9963 2.908 2.879 2.908 2.831 2.985 1,682,257 2.8854 1.34%
2018-08-06 0 2.980 2.970 2.980 2.890 3.040 2,768,000 8,176,760 2.9540 2.870 2.860 2.870 2.783 2.927 2,874,374 2.8447 -1.00%
2018-08-03 0 3.010 3.000 3.010 2.990 3.030 1,528,000 4,585,040 3.0007 2.899 2.889 2.899 2.879 2.918 1,586,721 2.8896 0.33%
2018-08-02 0 3.000 2.960 3.000 2.930 3.050 1,860,000 5,498,080 2.9560 2.889 2.850 2.889 2.822 2.937 1,931,480 2.8466 -0.66%
2018-08-01 0 3.020 2.980 3.020 2.980 3.070 1,676,000 5,047,920 3.0119 2.908 2.870 2.908 2.870 2.956 1,740,409 2.9004 0.33%
2018-07-31 0 3.010 3.000 3.020 2.950 3.010 1,832,000 5,483,440 2.9931 2.899 2.889 2.908 2.841 2.899 1,902,404 2.8824 1.01%
2018-07-30 0 2.980 2.950 2.980 2.920 3.070 2,852,000 8,554,040 2.9993 2.870 2.841 2.870 2.812 2.956 2,961,602 2.8883 -0.67%
2018-07-27 0 3.000 2.980 3.000 3.000 3.090 3,400,000 10,279,520 3.0234 2.889 2.870 2.889 2.889 2.976 3,530,662 2.9115 -2.60%
2018-07-26 0 3.080 3.050 3.080 3.000 3.120 6,352,000 19,324,760 3.0423 2.966 2.937 2.966 2.889 3.005 6,596,107 2.9297 0.98%
2018-07-25 0 3.050 3.010 3.050 3.020 3.050 1,848,000 5,615,440 3.0387 2.937 2.899 2.937 2.908 2.937 1,919,019 2.9262 -0.65%
2018-07-24 0 3.070 3.050 3.070 2.980 3.070 1,848,000 5,545,640 3.0009 2.956 2.937 2.956 2.870 2.956 1,919,019 2.8898 2.33%
2018-07-23 0 3.000 2.990 3.000 2.980 3.050 1,824,000 5,465,400 2.9964 2.889 2.879 2.889 2.870 2.937 1,894,096 2.8855 0.00%
2018-07-20 0 3.000 2.970 3.000 2.960 3.000 1,576,000 4,696,160 2.9798 2.889 2.860 2.889 2.850 2.889 1,636,566 2.8695 0.33%
2018-07-19 0 2.990 2.970 2.990 2.930 3.050 1,752,000 5,220,080 2.9795 2.879 2.860 2.879 2.822 2.937 1,819,329 2.8692 0.00%
2018-07-18 0 2.990 2.970 2.990 2.970 3.010 1,828,000 5,464,460 2.9893 2.879 2.860 2.879 2.860 2.899 1,898,250 2.8787 -0.33%
2018-07-17 0 3.000 2.960 3.000 2.960 3.030 1,892,000 5,658,560 2.9908 2.889 2.850 2.889 2.850 2.918 1,964,710 2.8801 0.33%
2018-07-16 0 2.990 2.970 2.990 2.970 3.050 1,964,000 5,883,160 2.9955 2.879 2.860 2.879 2.860 2.937 2,039,476 2.8846 -0.33%
2018-07-13 0 3.000 2.980 3.000 2.950 3.000 2,260,000 6,729,600 2.9777 2.889 2.870 2.889 2.841 2.889 2,346,852 2.8675 0.33%
2018-07-12 0 2.990 2.960 2.990 2.950 3.050 2,632,000 7,844,760 2.9805 2.879 2.850 2.879 2.841 2.937 2,733,148 2.8702 -0.33%
2018-07-11 0 3.000 2.960 3.000 2.930 3.030 3,584,000 10,669,560 2.9770 2.889 2.850 2.889 2.822 2.918 3,721,733 2.8668 1.35%
2018-07-10 0 2.960 2.910 2.960 2.900 3.000 3,704,000 10,978,240 2.9639 2.850 2.802 2.850 2.793 2.889 3,846,345 2.8542 2.07%
2018-07-09 0 2.900 2.890 2.900 2.850 2.990 3,976,000 11,618,640 2.9222 2.793 2.783 2.793 2.745 2.879 4,128,798 2.8140 -1.69%
2018-07-06 0 2.950 2.900 2.950 2.900 3.000 3,180,000 9,397,240 2.9551 2.841 2.793 2.841 2.793 2.889 3,302,207 2.8457 0.34%
2018-07-05 0 2.940 2.910 2.940 2.910 2.990 3,024,000 8,865,680 2.9318 2.831 2.802 2.831 2.802 2.879 3,140,212 2.8233 -0.34%
2018-07-04 0 2.950 2.920 2.950 2.900 3.000 4,848,000 14,317,720 2.9533 2.841 2.812 2.841 2.793 2.889 5,034,309 2.8440 -0.34%
2018-07-03 0 2.960 2.950 2.960 2.940 3.110 19,908,000 59,292,120 2.9783 2.850 2.841 2.850 2.831 2.995 20,673,064 2.8681 -4.82%
2018-06-29 0 3.110 3.100 3.130 3.020 3.200 14,336,000 45,333,840 3.1622 2.995 2.985 3.014 2.908 3.082 14,886,932 3.0452 -1.27%
2018-06-28 0 3.150 3.100 3.150 3.100 3.220 1,928,000 6,053,160 3.1396 3.033 2.985 3.033 2.985 3.101 2,002,093 3.0234 -1.87%
2018-06-27 0 3.210 3.140 3.210 3.140 3.400 1,828,000 5,950,480 3.2552 3.091 3.024 3.091 3.024 3.274 1,898,250 3.1347 -3.02%
2018-06-26 0 3.310 3.270 3.310 3.020 3.370 3,660,000 11,559,040 3.1582 3.188 3.149 3.188 2.908 3.245 3,800,654 3.0413 5.41%
2018-06-25 0 3.140 3.120 3.140 3.060 3.360 2,024,000 6,349,600 3.1372 3.024 3.005 3.024 2.947 3.236 2,101,782 3.0211 -1.87%
2018-06-22 0 3.200 3.170 3.200 3.110 3.240 2,064,000 6,567,040 3.1817 3.082 3.053 3.082 2.995 3.120 2,143,319 3.0640 0.00%
2018-06-21 0 3.200 3.160 3.200 3.160 3.250 1,756,215 5,611,652 3.1953 3.082 3.043 3.082 3.043 3.130 1,823,706 3.0771 -0.62%
2018-06-20 0 3.220 3.210 3.220 3.120 3.220 2,264,000 7,191,240 3.1763 3.101 3.091 3.101 3.005 3.101 2,351,005 3.0588 1.58%
2018-06-19 0 3.170 3.130 3.170 3.110 3.400 2,176,000 6,961,880 3.1994 3.053 3.014 3.053 2.995 3.274 2,259,624 3.0810 -5.09%
2018-06-15 0 3.340 3.310 3.340 3.300 3.380 1,976,000 6,578,520 3.3292 3.216 3.188 3.216 3.178 3.255 2,051,938 3.2060 0.30%
2018-06-14 0 3.330 3.290 3.330 3.300 3.520 1,668,000 5,586,280 3.3491 3.207 3.168 3.207 3.178 3.390 1,732,101 3.2251 -2.92%
2018-06-13 0 3.430 3.420 3.440 3.330 3.490 5,892,000 20,042,940 3.4017 3.303 3.293 3.313 3.207 3.361 6,118,429 3.2758 1.48%
2018-06-12 0 3.380 3.360 3.380 3.300 3.390 1,996,000 6,698,560 3.3560 3.255 3.236 3.255 3.178 3.265 2,072,706 3.2318 0.60%
2018-06-11 0 3.360 3.340 3.360 3.250 3.400 1,536,000 5,145,600 3.3500 3.236 3.216 3.236 3.130 3.274 1,595,028 3.2260 -1.47%
2018-06-08 0 3.410 3.380 3.410 3.380 3.480 1,592,000 5,444,240 3.4197 3.284 3.255 3.284 3.255 3.351 1,653,181 3.2932 -1.16%
2018-06-07 0 3.450 3.440 3.450 3.400 3.490 2,960,000 10,237,120 3.4585 3.322 3.313 3.322 3.274 3.361 3,073,753 3.3305 -0.86%
2018-06-06 0 3.480 3.460 3.480 3.340 3.580 4,632,000 15,969,120 3.4476 3.351 3.332 3.351 3.216 3.448 4,810,008 3.3200 2.35%
2018-06-05 0 3.400 3.370 3.400 3.250 3.400 2,568,000 8,592,960 3.3462 3.274 3.245 3.274 3.130 3.274 2,666,688 3.2223 3.98%
2018-06-04 0 3.270 3.260 3.270 3.190 3.340 5,972,000 19,403,720 3.2491 3.149 3.139 3.149 3.072 3.216 6,201,504 3.1289 0.00%
2018-06-01 0 3.270 3.250 3.270 3.060 3.310 1,952,000 6,300,520 3.2277 3.149 3.130 3.149 2.947 3.188 2,027,015 3.1083 1.87%
2018-05-31 0 3.210 3.200 3.210 3.210 3.450 3,572,000 11,839,200 3.3144 3.091 3.082 3.091 3.091 3.322 3,709,272 3.1918 -5.59%
2018-05-30 0 3.400 3.390 3.400 3.250 3.470 3,052,000 10,159,720 3.3289 3.274 3.265 3.274 3.130 3.342 3,169,288 3.2057 -2.58%
2018-05-29 0 3.490 3.460 3.490 3.420 3.550 1,916,000 6,640,040 3.4656 3.361 3.332 3.361 3.293 3.419 1,989,632 3.3373 -1.69%
2018-05-28 0 3.550 3.540 3.550 3.510 3.690 3,788,000 13,539,960 3.5744 3.419 3.409 3.419 3.380 3.553 3,933,573 3.4422 -0.84%
2018-05-25 0 3.580 3.550 3.580 3.150 3.580 8,160,000 28,046,720 3.4371 3.448 3.419 3.448 3.033 3.448 8,473,589 3.3099 12.93%
2018-05-24 0 3.170 3.150 3.180 3.130 3.230 2,136,000 6,759,480 3.1646 3.053 3.033 3.062 3.014 3.110 2,218,086 3.0474 0.00%
2018-05-23 0 3.170 3.160 3.170 3.120 3.200 1,892,000 5,980,200 3.1608 3.053 3.043 3.053 3.005 3.082 1,964,710 3.0438 0.00%
2018-05-21 0 3.170 3.160 3.170 3.020 3.200 4,816,215 14,797,365 3.0724 3.053 3.043 3.053 2.908 3.082 5,001,302 2.9587 3.93%
2018-05-18 0 3.050 3.050 3.060 3.020 3.100 2,048,648 6,251,384 3.0515 2.937 2.937 2.947 2.908 2.985 2,127,377 2.9385 -1.29%
2018-05-17 0 3.090 3.070 3.090 3.060 3.130 1,756,000 5,413,320 3.0828 2.976 2.956 2.976 2.947 3.014 1,823,483 2.9687 0.32%
2018-05-16 0 3.080 3.080 3.110 3.080 3.220 2,592,000 8,136,080 3.1389 2.966 2.966 2.995 2.966 3.101 2,691,610 3.0228 -2.84%
2018-05-15 0 3.170 3.160 3.170 3.060 3.240 3,588,000 11,251,480 3.1359 3.053 3.043 3.053 2.947 3.120 3,725,887 3.0198 2.92%
2018-05-14 0 3.080 3.080 3.100 3.020 3.180 2,196,000 6,749,000 3.0733 2.966 2.966 2.985 2.908 3.062 2,280,392 2.9596 -1.91%
2018-05-11 0 3.140 3.130 3.140 3.030 3.140 1,608,000 4,937,360 3.0705 3.024 3.014 3.024 2.918 3.024 1,669,795 2.9569 0.96%
2018-05-10 0 3.110 3.100 3.110 3.040 3.110 2,168,000 6,659,200 3.0716 2.995 2.985 2.995 2.927 2.995 2,251,316 2.9579 0.65%
2018-05-09 0 3.090 3.080 3.090 3.000 3.170 3,212,000 9,885,880 3.0778 2.976 2.966 2.976 2.889 3.053 3,335,437 2.9639 -2.83%
2018-05-08 0 3.180 3.160 3.180 3.090 3.190 1,692,000 5,311,080 3.1389 3.062 3.043 3.062 2.976 3.072 1,757,024 3.0228 0.00%
2018-05-07 0 3.180 3.160 3.190 3.120 3.220 1,612,000 5,121,000 3.1768 3.062 3.043 3.072 3.005 3.101 1,673,949 3.0592 -1.24%
2018-05-04 0 3.220 3.200 3.220 3.140 3.240 1,720,000 5,475,200 3.1833 3.101 3.082 3.101 3.024 3.120 1,786,100 3.0655 0.00%
2018-05-03 0 3.220 3.200 3.220 3.100 3.250 1,536,000 4,891,640 3.1847 3.101 3.082 3.101 2.985 3.130 1,595,028 3.0668 0.62%
2018-05-02 0 3.200 3.190 3.200 3.030 3.220 2,340,000 7,312,520 3.1250 3.082 3.072 3.082 2.918 3.101 2,429,926 3.0094 1.91%
2018-04-30 0 3.140 3.130 3.140 3.120 3.250 1,688,000 5,413,240 3.2069 3.024 3.014 3.024 3.005 3.130 1,752,870 3.0882 -2.79%
2018-04-27 0 3.230 3.210 3.230 3.130 3.290 2,392,000 7,618,840 3.1851 3.110 3.091 3.110 3.014 3.168 2,483,924 3.0673 1.57%
2018-04-26 0 3.180 3.170 3.180 3.120 3.230 1,560,000 4,952,520 3.1747 3.062 3.053 3.062 3.005 3.110 1,619,951 3.0572 0.00%
2018-04-25 0 3.180 3.170 3.180 3.000 3.180 1,880,000 5,790,600 3.0801 3.062 3.053 3.062 2.889 3.062 1,952,248 2.9661 3.58%
2018-04-24 0 3.070 3.070 3.090 3.040 3.190 3,240,000 10,015,760 3.0913 2.956 2.956 2.976 2.927 3.072 3,364,513 2.9769 -3.76%
2018-04-23 0 3.190 3.170 3.190 3.150 3.200 1,596,000 5,084,240 3.1856 3.072 3.053 3.072 3.033 3.082 1,657,334 3.0677 -0.93%
2018-04-20 0 3.220 3.200 3.220 3.100 3.290 1,600,000 5,071,800 3.1699 3.101 3.082 3.101 2.985 3.168 1,661,488 3.0526 2.55%
2018-04-19 0 3.140 3.110 3.140 3.060 3.150 1,548,000 4,826,680 3.1180 3.024 2.995 3.024 2.947 3.033 1,607,490 3.0026 1.29%
2018-04-18 0 3.100 3.080 3.100 3.030 3.160 1,588,000 4,881,040 3.0737 2.985 2.966 2.985 2.918 3.043 1,649,027 2.9600 0.00%
2018-04-17 0 3.100 3.080 3.100 3.080 3.170 1,600,000 5,002,240 3.1264 2.985 2.966 2.985 2.966 3.053 1,661,488 3.0107 -1.90%
2018-04-16 0 3.160 3.150 3.160 3.100 3.280 1,636,000 5,124,840 3.1325 3.043 3.033 3.043 2.985 3.159 1,698,871 3.0166 -2.17%
2018-04-13 0 3.230 3.220 3.230 3.010 3.310 4,404,000 14,003,680 3.1798 3.110 3.101 3.110 2.899 3.188 4,573,246 3.0621 5.90%
2018-04-12 0 3.050 3.010 3.050 2.960 3.060 1,760,000 5,341,960 3.0352 2.937 2.899 2.937 2.850 2.947 1,827,637 2.9229 0.00%
2018-04-11 0 3.050 3.040 3.050 3.030 3.090 1,756,000 5,370,480 3.0584 2.937 2.927 2.937 2.918 2.976 1,823,483 2.9452 -0.97%
2018-04-10 0 3.080 3.060 3.080 3.050 3.160 1,564,000 4,842,120 3.0960 2.966 2.947 2.966 2.937 3.043 1,624,104 2.9814 0.98%
2018-04-09 0 3.050 3.050 3.090 3.020 3.100 2,340,000 7,131,600 3.0477 2.937 2.937 2.976 2.908 2.985 2,429,926 2.9349 -0.33%
2018-04-06 0 3.060 3.030 3.060 3.020 3.190 1,776,000 5,462,240 3.0756 2.947 2.918 2.947 2.908 3.072 1,844,252 2.9618 -1.29%
2018-04-04 0 3.100 3.090 3.100 3.030 3.180 1,996,000 6,150,600 3.0815 2.985 2.976 2.985 2.918 3.062 2,072,706 2.9674 0.00%
2018-04-03 0 3.100 3.080 3.100 3.070 3.150 1,552,000 4,800,760 3.0933 2.985 2.966 2.985 2.956 3.033 1,611,643 2.9788 -1.59%
2018-03-29 0 3.150 3.140 3.150 3.150 3.230 1,688,000 5,371,560 3.1822 3.033 3.024 3.033 3.033 3.110 1,752,870 3.0644 -1.25%
2018-03-28 0 3.190 3.180 3.190 3.110 3.240 1,732,000 5,447,800 3.1454 3.072 3.062 3.072 2.995 3.120 1,798,561 3.0290 0.31%
2018-03-27 0 3.180 3.180 3.230 3.090 3.280 2,204,000 6,920,480 3.1400 3.062 3.062 3.110 2.976 3.159 2,288,700 3.0238 -0.31%
2018-03-26 0 3.190 3.160 3.190 3.080 3.220 3,004,000 9,373,720 3.1204 3.072 3.043 3.072 2.966 3.101 3,119,444 3.0049 1.27%
2018-03-23 0 3.150 3.130 3.150 3.080 3.190 3,176,000 9,990,000 3.1455 3.033 3.014 3.033 2.966 3.072 3,298,054 3.0291 -2.17%
2018-03-22 0 3.220 3.210 3.220 3.200 3.310 3,560,000 11,570,520 3.2501 3.101 3.091 3.101 3.082 3.188 3,696,811 3.1299 -1.83%
2018-03-21 0 3.280 3.280 3.350 3.280 3.430 2,728,000 9,112,146 3.3402 3.159 3.159 3.226 3.159 3.303 2,832,837 3.2166 -1.50%
2018-03-20 0 3.330 3.330 3.350 3.330 3.450 3,655,400 12,235,710 3.3473 3.207 3.207 3.226 3.207 3.322 3,795,877 3.2234 -2.06%
2018-03-19 0 3.400 3.400 3.410 3.360 3.480 3,304,000 11,192,360 3.3875 3.274 3.274 3.284 3.236 3.351 3,430,973 3.2622 -2.30%
2018-03-16 0 3.480 3.470 3.480 3.440 3.560 2,908,000 10,113,600 3.4779 3.351 3.342 3.351 3.313 3.428 3,019,754 3.3491 0.00%
2018-03-15 0 3.480 3.470 3.480 3.420 3.510 1,960,000 6,764,480 3.4513 3.351 3.342 3.351 3.293 3.380 2,035,323 3.3235 -0.85%
2018-03-14 0 3.510 3.500 3.510 3.420 3.550 2,376,000 8,287,760 3.4881 3.380 3.370 3.380 3.293 3.419 2,467,310 3.3590 -0.85%
2018-03-13 0 3.540 3.530 3.540 3.380 3.560 2,852,000 10,013,160 3.5109 3.409 3.399 3.409 3.255 3.428 2,961,602 3.3810 0.57%
2018-03-12 0 3.520 3.500 3.520 3.400 3.660 5,812,000 20,276,000 3.4886 3.390 3.370 3.390 3.274 3.525 6,035,355 3.3595 -4.35%
2018-03-09 0 3.680 3.660 3.680 3.580 3.750 2,848,000 10,427,760 3.6614 3.544 3.525 3.544 3.448 3.611 2,957,449 3.5259 -0.81%
2018-03-08 0 3.710 3.680 3.710 3.480 3.730 6,112,000 22,315,480 3.6511 3.573 3.544 3.573 3.351 3.592 6,346,884 3.5160 1.64%
2018-03-07 0 3.650 3.640 3.650 3.540 3.810 5,088,000 18,536,440 3.6432 3.515 3.505 3.515 3.409 3.669 5,283,532 3.5083 -3.95%
2018-03-06 0 3.800 3.790 3.800 3.740 3.950 4,120,100 15,719,699 3.8154 3.659 3.650 3.659 3.602 3.804 4,278,435 3.6742 -0.52%
2018-03-05 0 3.820 3.820 3.830 3.690 4.030 7,922,000 30,505,600 3.8507 3.679 3.679 3.688 3.553 3.881 8,226,442 3.7082 -1.55%
2018-03-02 0 3.880 3.870 3.880 3.680 3.930 9,208,000 35,542,040 3.8599 3.736 3.727 3.736 3.544 3.785 9,561,863 3.7171 3.47%
2018-03-01 0 3.750 3.750 3.760 3.720 3.830 2,880,000 10,922,851 3.7927 3.611 3.611 3.621 3.582 3.688 2,990,678 3.6523 -3.35%
2018-02-28 0 3.880 3.790 3.880 3.720 3.900 5,761,000 21,895,110 3.8006 3.736 3.650 3.736 3.582 3.756 5,982,395 3.6599 0.78%
2018-02-27 0 3.850 3.800 3.850 3.690 3.900 4,015,000 15,359,750 3.8256 3.708 3.659 3.708 3.553 3.756 4,169,296 3.6840 1.05%
2018-02-26 0 3.810 3.780 3.830 3.660 3.880 5,484,000 20,787,920 3.7906 3.669 3.640 3.688 3.525 3.736 5,694,750 3.6504 3.81%
2018-02-23 0 3.670 3.630 3.680 3.620 3.730 2,916,000 10,685,440 3.6644 3.534 3.496 3.544 3.486 3.592 3,028,062 3.5288 0.27%
2018-02-22 0 3.660 3.610 3.660 3.590 3.670 2,465,000 8,961,840 3.6356 3.525 3.476 3.525 3.457 3.534 2,559,730 3.5011 0.55%
2018-02-21 0 3.640 3.620 3.640 3.460 3.680 6,077,950 21,682,487 3.5674 3.505 3.486 3.505 3.332 3.544 6,311,525 3.4354 4.00%
2018-02-20 0 3.500 3.490 3.500 3.240 3.760 6,404,000 22,395,280 3.4971 3.370 3.361 3.370 3.120 3.621 6,650,106 3.3677 8.02%
2018-02-15 0 3.240 3.190 3.240 2.910 3.380 7,256,000 23,118,680 3.1861 3.120 3.072 3.120 2.802 3.255 7,534,848 3.0682 11.34%
2018-02-14 0 2.910 2.880 2.910 2.830 2.930 4,648,000 13,399,440 2.8828 2.802 2.773 2.802 2.725 2.822 4,826,623 2.7762 1.39%
2018-02-13 0 2.870 2.830 2.870 2.700 2.880 4,032,000 11,072,200 2.7461 2.764 2.725 2.764 2.600 2.773 4,186,950 2.6445 5.51%
2018-02-12 0 2.720 2.690 2.720 2.680 2.770 1,800,000 4,856,400 2.6980 2.619 2.590 2.619 2.581 2.667 1,869,174 2.5982 1.12%
2018-02-09 0 2.690 2.670 2.700 2.590 2.720 4,796,000 12,645,680 2.6367 2.590 2.571 2.600 2.494 2.619 4,980,310 2.5391 -1.47%
2018-02-08 0 2.730 2.730 2.760 2.450 2.770 5,596,000 14,605,320 2.6100 2.629 2.629 2.658 2.359 2.667 5,811,054 2.5134 8.76%
2018-02-07 0 2.510 2.500 2.510 2.470 2.540 3,184,000 7,978,920 2.5059 2.417 2.407 2.417 2.379 2.446 3,306,361 2.4132 1.21%
2018-02-06 0 2.480 2.410 2.480 2.330 2.480 1,468,000 3,538,280 2.4103 2.388 2.321 2.388 2.244 2.388 1,524,415 2.3211 -1.20%
2018-02-05 0 2.510 2.460 2.510 2.390 2.700 5,952,000 15,474,280 2.5998 2.417 2.369 2.417 2.302 2.600 6,180,735 2.5036 -6.34%
2018-02-02 0 2.680 2.670 2.690 2.540 2.730 3,084,000 8,223,840 2.6666 2.581 2.571 2.590 2.446 2.629 3,202,518 2.5679 4.28%
2018-02-01 0 2.570 2.530 2.540 2.510 2.580 1,492,000 3,806,800 2.5515 2.475 2.436 2.446 2.417 2.485 1,549,338 2.4571 1.18%
2018-01-31 0 2.540 2.530 2.570 2.500 2.610 3,592,000 9,149,560 2.5472 2.446 2.436 2.475 2.407 2.513 3,730,040 2.4529 -1.17%
2018-01-30 0 2.570 2.560 2.570 2.530 2.580 2,348,000 6,033,040 2.5694 2.475 2.465 2.475 2.436 2.485 2,438,234 2.4743 -0.39%
2018-01-29 0 2.580 2.550 2.580 2.510 2.600 9,584,000 22,643,480 2.3626 2.485 2.456 2.485 2.417 2.504 9,952,313 2.2752 2.38%
2018-01-26 0 2.520 2.490 2.520 2.480 2.520 7,952,000 19,852,080 2.4965 2.427 2.398 2.427 2.388 2.427 8,257,595 2.4041 -0.40%
2018-01-25 0 2.530 2.520 2.530 2.480 2.550 14,812,000 35,417,760 2.3912 2.436 2.427 2.436 2.388 2.456 15,381,225 2.3027 0.00%
2018-01-24 0 2.530 2.520 2.530 2.480 2.550 1,868,000 4,690,520 2.5110 2.436 2.427 2.436 2.388 2.456 1,939,787 2.4181 0.00%
2018-01-23 0 2.530 2.500 2.540 2.460 2.540 1,984,000 4,940,840 2.4903 2.436 2.407 2.446 2.369 2.446 2,060,245 2.3982 2.02%
2018-01-22 0 2.480 2.480 2.500 2.470 2.560 14,348,000 34,872,640 2.4305 2.388 2.388 2.407 2.379 2.465 14,899,393 2.3405 -4.25%
2018-01-19 0 2.590 2.550 2.590 2.470 2.600 3,272,000 8,335,480 2.5475 2.494 2.456 2.494 2.379 2.504 3,397,743 2.4532 -1.15%
2018-01-18 0 2.620 2.560 2.570 2.510 2.640 3,036,000 7,865,280 2.5907 2.523 2.465 2.475 2.417 2.542 3,152,673 2.4948 0.77%
2018-01-17 0 2.600 2.590 2.610 2.550 2.650 6,936,000 17,972,160 2.5911 2.504 2.494 2.513 2.456 2.552 7,202,550 2.4952 -0.38%
2018-01-16 0 2.610 2.570 2.610 2.530 2.610 1,888,000 4,850,840 2.5693 2.513 2.475 2.513 2.436 2.513 1,960,556 2.4742 0.38%
2018-01-15 0 2.600 2.530 2.600 2.480 2.700 5,468,000 14,111,760 2.5808 2.504 2.436 2.504 2.388 2.600 5,678,135 2.4853 -4.41%
2018-01-12 0 2.720 2.670 2.720 2.680 2.980 4,616,000 12,826,460 2.7787 2.619 2.571 2.619 2.581 2.870 4,793,393 2.6759 0.37%
2018-01-11 0 2.710 2.700 2.730 2.670 2.730 2,772,000 7,468,080 2.6941 2.610 2.600 2.629 2.571 2.629 2,878,528 2.5944 0.37%
2018-01-10 0 2.700 2.660 2.710 2.670 2.720 2,092,000 5,617,480 2.6852 2.600 2.562 2.610 2.571 2.619 2,172,396 2.5858 0.00%
2018-01-09 0 2.700 2.670 2.700 2.640 2.700 1,944,000 5,203,360 2.6766 2.600 2.571 2.600 2.542 2.600 2,018,708 2.5776 0.37%
2018-01-08 0 2.690 2.690 2.700 2.660 2.710 1,736,000 4,664,440 2.6869 2.590 2.590 2.600 2.562 2.610 1,802,714 2.5875 0.00%
2018-01-05 0 2.690 2.660 2.690 2.640 2.710 2,192,000 5,864,840 2.6756 2.590 2.562 2.590 2.542 2.610 2,276,239 2.5765 0.37%
2018-01-04 0 2.680 2.650 2.680 2.650 2.730 1,664,000 4,494,320 2.7009 2.581 2.552 2.581 2.552 2.629 1,727,947 2.6010 -1.83%
2018-01-03 0 2.730 2.690 2.740 2.670 2.760 1,936,000 5,284,200 2.7294 2.629 2.590 2.639 2.571 2.658 2,010,400 2.6284 -0.73%
2018-01-02 0 2.750 2.710 2.760 2.680 2.780 1,684,000 4,618,360 2.7425 2.648 2.610 2.658 2.581 2.677 1,748,716 2.6410 -1.08%
2017-12-29 0 2.780 2.740 2.770 2.730 2.790 1,878,000 5,238,392 2.7893 2.677 2.639 2.667 2.629 2.687 1,950,171 2.6861 -0.71%
2017-12-28 0 2.800 2.710 2.850 2.600 2.860 5,162,963 13,891,991 2.6907 2.696 2.610 2.745 2.504 2.754 5,361,376 2.5911 4.48%
2017-12-27 0 2.680 2.650 2.680 2.610 2.680 3,260,000 8,684,080 2.6638 2.581 2.552 2.581 2.513 2.581 3,385,282 2.5652 0.75%
2017-12-22 0 2.660 2.640 2.660 2.580 2.670 2,728,000 7,213,600 2.6443 2.562 2.542 2.562 2.485 2.571 2,832,837 2.5464 0.38%
2017-12-21 0 2.650 2.620 2.650 2.570 2.700 3,620,000 9,589,200 2.6490 2.552 2.523 2.552 2.475 2.600 3,759,117 2.5509 2.32%
2017-12-20 0 2.590 2.550 2.590 2.550 2.600 2,060,000 5,314,080 2.5797 2.494 2.456 2.494 2.456 2.504 2,139,166 2.4842 0.00%
2017-12-19 0 2.590 2.520 2.590 2.550 2.620 1,136,000 2,936,800 2.5852 2.494 2.427 2.494 2.456 2.523 1,179,656 2.4895 0.39%
2017-12-18 0 2.580 2.520 2.580 2.500 2.610 1,132,000 2,906,680 2.5677 2.485 2.427 2.485 2.407 2.513 1,175,503 2.4727 -0.39%
2017-12-15 0 2.590 2.510 2.600 2.590 2.650 1,308,000 3,418,160 2.6133 2.494 2.417 2.504 2.494 2.552 1,358,266 2.5166 -1.52%
2017-12-14 0 2.630 2.600 2.630 2.580 2.630 1,056,000 2,754,720 2.6086 2.533 2.504 2.533 2.485 2.533 1,096,582 2.5121 0.38%
2017-12-13 0 2.620 2.580 2.620 2.560 2.620 1,016,000 2,623,880 2.5826 2.523 2.485 2.523 2.465 2.523 1,055,045 2.4870 0.77%
2017-12-12 0 2.600 2.570 2.600 2.470 2.600 1,624,000 4,160,640 2.5620 2.504 2.475 2.504 2.379 2.504 1,686,410 2.4672 4.00%
2017-12-11 0 2.500 2.440 2.500 2.380 2.500 1,600,000 3,903,240 2.4395 2.407 2.350 2.407 2.292 2.407 1,661,488 2.3492 2.04%
2017-12-08 0 2.450 2.410 2.450 2.370 2.550 2,104,000 5,170,720 2.4576 2.359 2.321 2.359 2.282 2.456 2,184,857 2.3666 0.82%
2017-12-07 0 2.430 2.370 2.430 2.290 2.700 1,272,000 3,022,440 2.3761 2.340 2.282 2.340 2.205 2.600 1,320,883 2.2882 3.85%
2017-12-06 0 2.340 2.290 2.340 2.280 2.350 1,168,000 2,702,400 2.3137 2.253 2.205 2.253 2.196 2.263 1,212,886 2.2281 -0.85%
2017-12-05 0 2.360 2.290 2.360 2.280 2.360 1,176,000 2,704,120 2.2994 2.273 2.205 2.273 2.196 2.273 1,221,194 2.2143 0.85%
2017-12-04 0 2.340 2.310 2.380 2.280 2.380 1,312,000 3,016,160 2.2989 2.253 2.225 2.292 2.196 2.292 1,362,420 2.2138 1.74%
2017-12-01 0 2.300 2.280 2.340 2.260 2.380 1,328,000 3,075,068 2.3156 2.215 2.196 2.253 2.176 2.292 1,379,035 2.2299 -3.36%
2017-11-30 0 2.380 2.320 2.380 2.230 2.440 12,772,000 30,214,280 2.3657 2.292 2.234 2.292 2.147 2.350 13,262,828 2.2781 3.03%
2017-11-29 0 2.310 2.280 2.310 2.220 2.320 2,468,000 5,636,040 2.2836 2.225 2.196 2.225 2.138 2.234 2,562,845 2.1991 3.59%
2017-11-28 0 2.230 2.200 2.230 2.180 2.250 1,344,000 2,965,080 2.2062 2.147 2.119 2.147 2.099 2.167 1,395,650 2.1245 -0.89%
2017-11-27 0 2.250 2.210 2.250 2.200 2.260 1,612,000 3,588,100 2.2259 2.167 2.128 2.167 2.119 2.176 1,673,949 2.1435 0.90%
2017-11-24 0 2.230 2.180 2.240 2.170 2.270 1,460,000 3,229,360 2.2119 2.147 2.099 2.157 2.090 2.186 1,516,108 2.1300 0.45%
2017-11-23 0 2.220 2.220 2.230 2.220 2.280 1,524,000 3,433,320 2.2528 2.138 2.138 2.147 2.138 2.196 1,582,567 2.1695 -2.20%
2017-11-22 0 2.270 2.240 2.260 2.160 2.340 1,760,000 3,898,480 2.2150 2.186 2.157 2.176 2.080 2.253 1,827,637 2.1331 3.18%
2017-11-21 0 2.200 2.160 2.200 2.150 2.210 1,108,000 2,428,280 2.1916 2.119 2.080 2.119 2.070 2.128 1,150,580 2.1105 0.92%
2017-11-20 0 2.180 2.160 2.180 2.110 2.190 1,132,000 2,445,640 2.1605 2.099 2.080 2.099 2.032 2.109 1,175,503 2.0805 1.87%
2017-11-17 0 2.140 2.130 2.140 2.020 2.250 2,260,000 4,844,080 2.1434 2.061 2.051 2.061 1.945 2.167 2,346,852 2.0641 0.00%
2017-11-16 0 2.140 2.140 2.170 2.140 2.180 1,220,000 2,632,800 2.1580 2.061 2.061 2.090 2.061 2.099 1,266,885 2.0782 -2.73%
2017-11-15 0 2.200 2.160 2.200 2.140 2.240 3,048,000 6,599,720 2.1653 2.119 2.080 2.119 2.061 2.157 3,165,135 2.0851 0.00%
2017-11-14 0 2.200 2.200 2.210 2.150 2.250 4,356,000 9,602,380 2.2044 2.119 2.119 2.128 2.070 2.167 4,523,401 2.1228 1.38%
2017-11-13 0 2.170 2.150 2.180 2.150 2.200 1,932,000 4,193,880 2.1707 2.090 2.070 2.099 2.070 2.119 2,006,247 2.0904 -0.46%
2017-11-10 0 2.180 2.170 2.200 2.170 2.400 1,812,000 3,989,760 2.2019 2.099 2.090 2.119 2.090 2.311 1,881,635 2.1204 0.00%
2017-11-09 0 2.180 2.170 2.180 2.150 2.200 1,024,000 2,233,280 2.1809 2.099 2.090 2.099 2.070 2.119 1,063,352 2.1002 -0.91%
2017-11-08 0 2.200 2.170 2.200 2.180 2.210 1,104,000 2,422,360 2.1942 2.119 2.090 2.119 2.099 2.128 1,146,427 2.1130 -0.45%
2017-11-07 0 2.210 2.200 2.210 2.170 2.210 1,168,000 2,555,880 2.1883 2.128 2.119 2.128 2.090 2.128 1,212,886 2.1073 0.45%
2017-11-06 0 2.200 2.190 2.200 2.180 2.200 1,104,000 2,417,080 2.1894 2.119 2.109 2.119 2.099 2.119 1,146,427 2.1084 0.00%
2017-11-03 0 2.200 2.170 2.200 2.170 2.220 1,352,000 2,965,440 2.1934 2.119 2.090 2.119 2.090 2.138 1,403,957 2.1122 0.00%
2017-11-02 0 2.200 2.160 2.200 2.180 2.240 1,120,000 2,460,360 2.1968 2.119 2.080 2.119 2.099 2.157 1,163,042 2.1155 -0.45%
2017-11-01 0 2.210 2.180 2.210 2.160 2.250 1,148,000 2,530,880 2.2046 2.128 2.099 2.128 2.080 2.167 1,192,118 2.1230 -2.64%
2017-10-31 0 2.270 2.220 2.270 2.190 2.300 3,612,000 8,114,840 2.2466 2.186 2.138 2.186 2.109 2.215 3,750,809 2.1635 0.44%
2017-10-30 0 2.260 2.200 2.270 2.150 2.300 1,452,000 3,183,320 2.1924 2.176 2.119 2.186 2.070 2.215 1,507,800 2.1112 3.20%
2017-10-27 0 2.190 2.180 2.200 2.180 2.280 1,680,000 3,763,600 2.2402 2.109 2.099 2.119 2.099 2.196 1,744,562 2.1573 -3.10%
2017-10-26 0 2.260 2.250 2.260 2.250 2.300 1,416,000 3,221,680 2.2752 2.176 2.167 2.176 2.167 2.215 1,470,417 2.1910 -1.31%
2017-10-25 0 2.290 2.270 2.290 2.200 2.290 1,508,000 3,396,280 2.2522 2.205 2.186 2.205 2.119 2.205 1,565,952 2.1688 2.69%
2017-10-24 0 2.230 2.200 2.230 2.190 2.230 1,336,000 2,948,240 2.2068 2.147 2.119 2.147 2.109 2.147 1,387,342 2.1251 0.90%
2017-10-23 0 2.210 2.180 2.210 2.180 2.230 1,076,000 2,363,800 2.1968 2.128 2.099 2.128 2.099 2.147 1,117,351 2.1155 1.38%
2017-10-20 0 2.180 2.160 2.180 2.150 2.220 1,540,000 3,356,640 2.1796 2.099 2.080 2.099 2.070 2.138 1,599,182 2.0990 -2.68%
2017-10-19 0 2.240 2.210 2.240 2.200 2.240 1,148,000 2,552,560 2.2235 2.157 2.128 2.157 2.119 2.157 1,192,118 2.1412 0.00%
2017-10-18 0 2.240 2.210 2.240 2.200 2.250 1,240,000 2,751,280 2.2188 2.157 2.128 2.157 2.119 2.167 1,287,653 2.1367 0.00%
2017-10-17 0 2.240 2.200 2.240 2.180 2.240 1,324,000 2,935,520 2.2172 2.157 2.119 2.157 2.099 2.157 1,374,881 2.1351 0.45%
2017-10-16 0 2.230 2.200 2.230 2.150 2.240 1,720,000 3,761,680 2.1870 2.147 2.119 2.147 2.070 2.157 1,786,100 2.1061 -2.62%
2017-10-13 0 2.290 2.210 2.290 2.170 2.290 1,828,000 4,066,360 2.2245 2.205 2.128 2.205 2.090 2.205 1,898,250 2.1422 5.05%
2017-10-12 0 2.180 2.160 2.180 2.140 2.300 1,432,000 3,108,120 2.1705 2.099 2.080 2.099 2.061 2.215 1,487,032 2.0902 -1.36%
2017-10-11 0 2.210 2.160 2.250 2.110 2.250 1,216,000 2,623,240 2.1573 2.128 2.080 2.167 2.032 2.167 1,262,731 2.0774 4.74%
2017-10-10 0 2.110 2.080 2.110 2.080 2.160 1,640,000 3,494,800 2.1310 2.032 2.003 2.032 2.003 2.080 1,703,025 2.0521 -3.21%
2017-10-09 0 2.180 2.150 2.190 2.100 2.180 1,124,000 2,397,040 2.1326 2.099 2.070 2.109 2.022 2.099 1,167,195 2.0537 1.40%
2017-10-06 0 2.150 2.130 2.150 2.110 2.170 1,624,000 3,482,080 2.1441 2.070 2.051 2.070 2.032 2.090 1,686,410 2.0648 -0.92%
2017-10-04 0 2.170 2.140 2.180 2.120 2.280 2,096,000 4,558,520 2.1749 2.090 2.061 2.099 2.042 2.196 2,176,549 2.0944 -0.91%
2017-10-03 0 2.190 2.180 2.190 2.180 2.330 2,116,000 4,703,920 2.2230 2.109 2.099 2.109 2.099 2.244 2,197,318 2.1408 -7.59%
2017-09-29 0 2.370 2.300 2.370 2.300 2.480 4,612,000 11,013,000 2.3879 2.282 2.215 2.282 2.215 2.388 4,789,239 2.2995 -0.42%
2017-09-28 0 2.380 2.320 2.370 2.230 2.380 1,668,000 3,750,400 2.2484 2.292 2.234 2.282 2.147 2.292 1,732,101 2.1652 6.73%
2017-09-27 0 2.230 2.190 2.230 2.170 2.230 1,292,000 2,839,480 2.1977 2.147 2.109 2.147 2.090 2.147 1,341,652 2.1164 1.83%
2017-09-26 0 2.190 2.170 2.190 2.170 2.230 1,076,000 2,347,120 2.1813 2.109 2.090 2.109 2.090 2.147 1,117,351 2.1006 0.00%
2017-09-25 0 2.190 2.150 2.200 2.150 2.240 1,100,000 2,412,160 2.1929 2.109 2.070 2.119 2.070 2.157 1,142,273 2.1117 -1.79%
2017-09-22 0 2.230 2.200 2.230 2.180 2.240 1,100,000 2,426,240 2.2057 2.147 2.119 2.147 2.099 2.157 1,142,273 2.1240 2.29%
2017-09-21 0 2.180 2.180 2.200 2.180 2.240 1,272,000 2,808,680 2.2081 2.099 2.099 2.119 2.099 2.157 1,320,883 2.1264 -3.11%
2017-09-20 0 2.250 2.210 2.250 2.220 2.250 1,100,000 2,452,120 2.2292 2.167 2.128 2.167 2.138 2.167 1,142,273 2.1467 0.00%
2017-09-19 0 2.250 2.180 2.250 2.180 2.260 1,244,000 2,784,680 2.2385 2.167 2.099 2.167 2.099 2.176 1,291,807 2.1556 -0.44%
2017-09-18 0 2.260 2.240 2.270 2.210 2.270 1,020,000 2,269,240 2.2247 2.176 2.157 2.186 2.128 2.186 1,059,199 2.1424 0.89%
2017-09-15 0 2.240 2.190 2.240 2.180 2.280 1,052,000 2,343,040 2.2272 2.157 2.109 2.157 2.099 2.196 1,092,428 2.1448 0.00%
2017-09-14 0 2.240 2.200 2.240 2.180 2.270 1,644,000 3,645,520 2.2175 2.157 2.119 2.157 2.099 2.186 1,707,179 2.1354 -0.88%
2017-09-13 0 2.260 2.260 2.270 2.250 2.290 1,072,000 2,428,040 2.2650 2.176 2.176 2.186 2.167 2.205 1,113,197 2.1811 -1.31%
2017-09-12 0 2.290 2.260 2.300 2.240 2.310 1,236,000 2,820,160 2.2817 2.205 2.176 2.215 2.157 2.225 1,283,499 2.1972 -1.72%
2017-09-11 0 2.330 2.300 2.330 2.300 2.370 1,048,000 2,442,840 2.3310 2.244 2.215 2.244 2.215 2.282 1,088,275 2.2447 -1.27%
2017-09-08 0 2.360 2.300 2.370 2.300 2.380 1,024,000 2,400,840 2.3446 2.273 2.215 2.282 2.215 2.292 1,063,352 2.2578 -1.26%
2017-09-07 0 2.390 2.330 2.390 2.340 2.410 1,104,000 2,607,320 2.3617 2.302 2.244 2.302 2.253 2.321 1,146,427 2.2743 0.00%
2017-09-06 0 2.390 2.300 2.380 2.310 2.390 1,156,000 2,716,400 2.3498 2.302 2.215 2.292 2.225 2.302 1,200,425 2.2629 0.42%
2017-09-05 0 2.380 2.320 2.380 2.300 2.390 1,072,000 2,501,280 2.3333 2.292 2.234 2.292 2.215 2.302 1,113,197 2.2469 1.71%
2017-09-04 0 2.340 2.250 2.340 2.260 2.340 1,220,000 2,789,560 2.2865 2.253 2.167 2.253 2.176 2.253 1,266,885 2.2019 1.74%
2017-09-01 0 2.300 2.280 2.300 2.170 2.390 1,664,000 3,778,080 2.2705 2.215 2.196 2.215 2.090 2.302 1,727,947 2.1865 -5.74%
2017-08-31 0 2.440 2.390 2.440 2.390 2.500 2,444,000 5,976,280 2.4453 2.350 2.302 2.350 2.302 2.407 2,537,923 2.3548 1.67%
2017-08-30 0 2.400 2.350 2.400 2.340 2.400 1,108,000 2,633,800 2.3771 2.311 2.263 2.311 2.253 2.311 1,150,580 2.2891 0.84%
2017-08-29 0 2.380 2.360 2.400 2.360 2.460 1,036,000 2,505,640 2.4186 2.292 2.273 2.311 2.273 2.369 1,075,813 2.3291 0.85%
2017-08-28 0 2.400 2.380 2.400 2.290 2.410 1,000,000 2,376,320 2.3763 2.273 2.254 2.273 2.168 2.282 1,056,030 2.2502 5.26%
2017-08-25 0 2.280 2.230 2.280 2.220 2.290 1,360,000 3,089,000 2.2713 2.159 2.112 2.159 2.102 2.168 1,436,201 2.1508 -0.87%
2017-08-24 0 2.300 2.260 2.300 2.220 2.430 2,028,000 4,676,000 2.3057 2.178 2.140 2.178 2.102 2.301 2,141,630 2.1834 -1.71%
2017-08-22 0 2.340 2.330 2.370 2.330 2.500 1,652,000 4,017,080 2.4316 2.216 2.206 2.244 2.206 2.367 1,744,562 2.3026 -4.49%
2017-08-21 0 2.450 2.420 2.450 2.400 2.500 1,024,000 2,493,400 2.4350 2.320 2.292 2.320 2.273 2.367 1,081,375 2.3058 0.00%
2017-08-18 0 2.450 2.400 2.450 2.380 2.450 1,032,000 2,509,400 2.4316 2.320 2.273 2.320 2.254 2.320 1,089,823 2.3026 -0.81%
2017-08-17 0 2.470 2.420 2.470 2.350 2.480 1,468,000 3,537,400 2.4097 2.339 2.292 2.339 2.225 2.348 1,550,253 2.2818 2.07%
2017-08-16 0 2.420 2.350 2.420 2.350 2.490 1,004,000 2,436,480 2.4268 2.292 2.225 2.292 2.225 2.358 1,060,255 2.2980 0.83%
2017-08-15 0 2.400 2.340 2.400 2.310 2.450 2,364,000 5,668,120 2.3977 2.273 2.216 2.273 2.187 2.320 2,496,456 2.2705 3.00%
2017-08-14 0 2.330 2.290 2.340 2.190 2.360 1,844,000 4,286,960 2.3248 2.206 2.168 2.216 2.074 2.235 1,947,320 2.2015 5.91%
2017-08-11 0 2.200 2.140 2.200 2.140 2.200 1,556,000 3,350,200 2.1531 2.083 2.026 2.083 2.026 2.083 1,643,183 2.0388 -1.35%
2017-08-10 0 2.230 2.170 2.230 2.190 2.260 1,164,000 2,605,160 2.2381 2.112 2.055 2.112 2.074 2.140 1,229,219 2.1194 0.45%
2017-08-09 0 2.220 2.170 2.220 2.160 2.260 1,248,000 2,739,800 2.1954 2.102 2.055 2.102 2.045 2.140 1,317,926 2.0789 -1.77%
2017-08-08 0 2.260 2.220 2.270 2.220 2.310 1,196,000 2,688,440 2.2479 2.140 2.102 2.150 2.102 2.187 1,263,012 2.1286 -1.74%
2017-08-07 0 2.300 2.250 2.300 2.160 2.360 1,284,000 2,935,240 2.2860 2.178 2.131 2.178 2.045 2.235 1,355,943 2.1647 5.99%
2017-08-04 0 2.170 2.170 2.190 2.170 2.220 1,008,000 2,204,520 2.1870 2.055 2.055 2.074 2.055 2.102 1,064,479 2.0710 -3.56%
2017-08-03 0 2.250 2.160 2.240 2.150 2.250 1,580,000 3,465,560 2.1934 2.131 2.045 2.121 2.036 2.131 1,668,528 2.0770 -0.88%
2017-08-02 0 2.270 2.240 2.270 2.100 2.580 3,572,000 8,176,680 2.2891 2.150 2.121 2.150 1.989 2.443 3,772,141 2.1676 -8.10%
2017-08-01 0 2.470 2.410 2.470 2.410 2.550 1,872,900 4,619,685 2.4666 2.339 2.282 2.339 2.282 2.415 1,977,839 2.3357 -4.26%
2017-07-31 0 2.580 2.540 2.590 2.470 2.600 4,752,000 12,100,880 2.5465 2.443 2.405 2.453 2.339 2.462 5,018,257 2.4114 3.20%
2017-07-28 0 2.500 2.430 2.500 2.370 2.500 2,892,000 7,098,840 2.4546 2.367 2.301 2.367 2.244 2.367 3,054,040 2.3244 2.88%
2017-07-27 0 2.430 2.380 2.430 2.360 2.460 2,412,000 5,811,320 2.4093 2.301 2.254 2.301 2.235 2.329 2,547,146 2.2815 2.10%
2017-07-26 0 2.380 2.340 2.380 2.270 2.410 7,232,000 16,879,160 2.3340 2.254 2.216 2.254 2.150 2.282 7,637,212 2.2101 -0.42%
2017-07-25 0 2.390 2.340 2.390 2.270 2.390 1,904,000 4,478,240 2.3520 2.263 2.216 2.263 2.150 2.263 2,010,682 2.2272 3.02%
2017-07-24 0 2.320 2.300 2.330 2.300 2.410 1,048,000 2,460,600 2.3479 2.197 2.178 2.206 2.178 2.282 1,106,720 2.2233 -2.93%
2017-07-21 0 2.390 2.330 2.390 2.330 2.420 1,100,000 2,598,360 2.3621 2.263 2.206 2.263 2.206 2.292 1,161,634 2.2368 0.42%
2017-07-20 0 2.380 2.360 2.380 2.360 2.470 1,104,000 2,622,960 2.3759 2.254 2.235 2.254 2.235 2.339 1,165,858 2.2498 -0.42%
2017-07-19 0 2.390 2.370 2.390 2.370 2.460 1,060,000 2,556,240 2.4115 2.263 2.244 2.263 2.244 2.329 1,119,392 2.2836 -2.05%
2017-07-18 0 2.440 2.400 2.440 2.330 2.470 1,056,000 2,524,320 2.3905 2.311 2.273 2.311 2.206 2.339 1,115,168 2.2636 0.41%
2017-07-17 0 2.430 2.400 2.430 2.290 2.480 1,164,000 2,763,240 2.3739 2.301 2.273 2.301 2.168 2.348 1,229,219 2.2480 5.65%
2017-07-14 0 2.300 2.270 2.300 2.200 2.380 1,068,000 2,418,880 2.2649 2.178 2.150 2.178 2.083 2.254 1,127,841 2.1447 2.22%
2017-07-13 0 2.250 2.210 2.250 2.200 2.280 1,380,000 3,068,800 2.2238 2.131 2.093 2.131 2.083 2.159 1,457,322 2.1058 1.35%
2017-07-12 0 2.220 2.200 2.230 2.190 2.310 1,412,000 3,129,520 2.2164 2.102 2.083 2.112 2.074 2.187 1,491,115 2.0988 -3.06%
2017-07-11 0 2.290 2.270 2.290 2.250 2.400 1,020,000 2,325,440 2.2798 2.168 2.150 2.168 2.131 2.273 1,077,151 2.1589 -1.29%
2017-07-10 0 2.320 2.270 2.320 2.270 2.320 1,320,000 3,034,520 2.2989 2.197 2.150 2.197 2.150 2.197 1,393,960 2.1769 0.00%
2017-07-07 0 2.320 2.270 2.330 2.200 2.410 2,208,000 5,003,880 2.2663 2.197 2.150 2.206 2.083 2.282 2,331,715 2.1460 -0.43%
2017-07-06 0 2.330 2.330 2.370 2.330 2.460 1,052,000 2,510,600 2.3865 2.206 2.206 2.244 2.206 2.329 1,110,944 2.2599 -2.51%
2017-07-05 0 2.390 2.360 2.390 2.360 2.400 1,012,000 2,409,320 2.3808 2.263 2.235 2.263 2.235 2.273 1,068,703 2.2544 -0.42%
2017-07-04 0 2.400 2.370 2.400 2.370 2.430 1,040,000 2,489,680 2.3939 2.273 2.244 2.273 2.244 2.301 1,098,272 2.2669 -2.83%
2017-07-03 0 2.470 2.430 2.470 2.430 2.500 1,036,000 2,548,720 2.4602 2.339 2.301 2.339 2.301 2.367 1,094,048 2.3296 -5.00%
2017-06-30 0 2.600 2.560 2.600 2.330 2.640 4,452,000 11,414,160 2.5638 2.462 2.424 2.462 2.206 2.500 4,701,448 2.4278 8.79%
2017-06-29 0 2.390 2.350 2.390 2.330 2.390 2,040,000 4,819,800 2.3626 2.263 2.225 2.263 2.206 2.263 2,154,302 2.2373 -0.42%
2017-06-28 0 2.400 2.380 2.400 2.270 2.430 2,384,000 5,555,920 2.3305 2.273 2.254 2.273 2.150 2.301 2,517,577 2.2069 -1.23%
2017-06-27 0 2.430 2.390 2.430 2.350 2.470 1,984,000 4,793,240 2.4159 2.301 2.263 2.301 2.225 2.339 2,095,164 2.2878 -0.41%
2017-06-26 0 2.440 2.420 2.430 2.400 2.440 1,488,000 3,607,720 2.4245 2.311 2.292 2.301 2.273 2.311 1,571,373 2.2959 0.41%
2017-06-23 0 2.430 2.380 2.440 2.400 2.480 1,800,000 4,356,960 2.4205 2.301 2.254 2.311 2.273 2.348 1,900,855 2.2921 -0.82%
2017-06-22 0 2.450 2.400 2.450 2.380 2.500 2,708,000 6,527,960 2.4106 2.320 2.273 2.320 2.254 2.367 2,859,731 2.2827 0.82%
2017-06-21 0 2.430 2.420 2.430 2.400 2.440 2,176,000 5,254,280 2.4147 2.301 2.292 2.301 2.273 2.311 2,297,922 2.2865 -0.82%
2017-06-20 0 2.450 2.410 2.450 2.400 2.520 2,140,000 5,191,200 2.4258 2.320 2.282 2.320 2.273 2.386 2,259,905 2.2971 0.00%
2017-06-19 0 2.450 2.400 2.450 2.300 2.590 6,288,000 14,949,440 2.3775 2.320 2.273 2.320 2.178 2.453 6,640,320 2.2513 4.70%
2017-06-16 0 2.340 2.320 2.340 2.310 2.350 2,192,000 5,104,760 2.3288 2.216 2.197 2.216 2.187 2.225 2,314,819 2.2053 -0.85%
2017-06-15 0 2.360 2.320 2.360 2.300 2.380 3,452,000 8,019,520 2.3232 2.235 2.197 2.235 2.178 2.254 3,645,417 2.1999 0.00%
2017-06-14 0 2.360 2.330 2.360 2.270 2.380 3,496,000 8,126,320 2.3245 2.235 2.206 2.235 2.150 2.254 3,691,883 2.2011 0.00%
2017-06-13 0 2.360 2.340 2.350 2.340 2.410 2,152,000 5,123,720 2.3809 2.235 2.216 2.225 2.216 2.282 2,272,578 2.2546 -2.48%
2017-06-12 0 2.420 2.380 2.420 2.360 2.430 2,204,000 5,254,960 2.3843 2.292 2.254 2.292 2.235 2.301 2,327,491 2.2578 0.83%
2017-06-09 0 2.400 2.370 2.400 2.380 2.410 2,244,000 5,369,160 2.3927 2.273 2.244 2.273 2.254 2.282 2,369,732 2.2657 -0.83%
2017-06-08 0 2.420 2.390 2.420 2.390 2.440 3,088,000 7,459,880 2.4158 2.292 2.263 2.292 2.263 2.311 3,261,022 2.2876 -1.22%
2017-06-07 0 2.450 2.400 2.450 2.380 2.470 2,288,000 5,524,040 2.4144 2.320 2.273 2.320 2.254 2.339 2,416,198 2.2863 0.41%
2017-06-06 0 2.440 2.420 2.440 2.420 2.490 2,748,000 6,716,880 2.4443 2.311 2.292 2.311 2.292 2.358 2,901,972 2.3146 -2.40%
2017-06-05 0 2.500 2.470 2.500 2.380 2.600 3,076,000 7,473,360 2.4296 2.367 2.339 2.367 2.254 2.462 3,248,350 2.3007 2.88%
2017-06-02 0 2.430 2.410 2.430 2.420 2.510 2,396,000 5,852,120 2.4425 2.301 2.282 2.301 2.292 2.377 2,530,249 2.3129 -4.33%
2017-06-01 0 2.540 2.500 2.510 2.490 2.610 2,920,000 7,409,040 2.5373 2.405 2.367 2.377 2.358 2.472 3,083,609 2.4027 -3.79%
2017-05-31 0 2.640 2.560 2.590 2.560 2.640 3,252,000 8,453,080 2.5993 2.500 2.424 2.453 2.424 2.500 3,434,211 2.4614 0.38%
2017-05-29 0 2.630 2.590 2.630 2.540 2.630 2,960,000 7,664,120 2.5892 2.490 2.453 2.490 2.405 2.490 3,125,850 2.4519 -0.38%
2017-05-26 0 2.640 2.570 2.640 2.530 2.640 2,624,000 6,731,920 2.5655 2.500 2.434 2.500 2.396 2.500 2,771,024 2.4294 1.54%
2017-05-25 0 2.600 2.580 2.600 2.530 2.610 2,040,000 5,251,080 2.5741 2.462 2.443 2.462 2.396 2.472 2,154,302 2.4375 1.17%
2017-05-24 0 2.570 2.530 2.590 2.500 2.590 3,308,000 8,370,880 2.5305 2.434 2.396 2.453 2.367 2.453 3,493,349 2.3962 0.39%
2017-05-23 0 2.560 2.530 2.540 2.510 2.560 3,024,000 7,671,560 2.5369 2.424 2.396 2.405 2.377 2.424 3,193,436 2.4023 -1.54%
2017-05-22 0 2.600 2.540 2.560 2.510 2.600 4,133,900 10,504,794 2.5411 2.462 2.405 2.424 2.377 2.462 4,365,524 2.4063 0.00%
2017-05-19 0 2.600 2.520 2.550 2.510 2.600 2,868,000 7,299,040 2.5450 2.462 2.386 2.415 2.377 2.462 3,028,695 2.4100 1.56%
2017-05-18 0 2.560 2.540 2.550 2.500 2.580 2,720,000 6,909,760 2.5404 2.424 2.405 2.415 2.367 2.443 2,872,403 2.4056 -1.54%
2017-05-17 0 2.600 2.560 2.570 2.540 2.600 2,288,000 5,898,200 2.5779 2.462 2.424 2.434 2.405 2.462 2,416,198 2.4411 0.00%
2017-05-16 0 2.600 2.580 2.600 2.520 2.660 3,196,000 8,301,440 2.5974 2.462 2.443 2.462 2.386 2.519 3,375,073 2.4596 -2.26%
2017-05-15 0 2.660 2.640 2.670 2.620 2.710 3,156,000 8,370,920 2.6524 2.519 2.500 2.528 2.481 2.566 3,332,832 2.5117 -2.21%
2017-05-12 0 2.720 2.680 2.710 2.660 2.760 2,564,000 6,942,360 2.7076 2.576 2.538 2.566 2.519 2.614 2,707,662 2.5640 -0.37%
2017-05-11 0 2.730 2.700 2.720 2.690 2.740 2,368,000 6,436,600 2.7182 2.585 2.557 2.576 2.547 2.595 2,500,680 2.5739 -1.80%
2017-05-10 0 2.780 2.720 2.740 2.690 2.780 2,576,000 7,061,280 2.7412 2.632 2.576 2.595 2.547 2.632 2,720,335 2.5957 0.00%
2017-05-09 0 2.780 2.750 2.780 2.690 2.790 1,988,000 5,465,440 2.7492 2.632 2.604 2.632 2.547 2.642 2,099,389 2.6033 1.46%
2017-05-08 0 2.740 2.690 2.730 2.660 2.750 2,528,000 6,832,000 2.7025 2.595 2.547 2.585 2.519 2.604 2,669,645 2.5591 1.11%
2017-05-05 0 2.710 2.670 2.680 2.630 2.710 2,496,000 6,660,040 2.6683 2.566 2.528 2.538 2.490 2.566 2,635,852 2.5267 0.74%
2017-05-04 0 2.690 2.640 2.690 2.560 2.780 3,360,000 8,902,160 2.6495 2.547 2.500 2.547 2.424 2.632 3,548,262 2.5089 -3.58%
2017-05-02 0 2.790 2.770 2.790 2.770 2.890 1,820,000 5,110,320 2.8079 2.642 2.623 2.642 2.623 2.737 1,921,975 2.6589 -2.45%
2017-04-28 0 2.860 2.820 2.860 2.760 2.870 3,600,000 10,168,280 2.8245 2.708 2.670 2.708 2.614 2.718 3,801,710 2.6747 2.14%
2017-04-27 0 2.800 2.750 2.800 2.670 2.820 2,692,000 7,320,200 2.7192 2.651 2.604 2.651 2.528 2.670 2,842,834 2.5750 2.94%
2017-04-26 0 2.720 2.690 2.720 2.670 2.730 2,004,000 5,387,800 2.6885 2.576 2.547 2.576 2.528 2.585 2,116,285 2.5459 1.49%
2017-04-25 0 2.680 2.660 2.680 2.650 2.700 2,264,000 6,056,800 2.6753 2.538 2.519 2.538 2.509 2.557 2,390,853 2.5333 -0.74%
2017-04-24 0 2.700 2.690 2.700 2.680 2.750 2,424,000 6,568,920 2.7100 2.557 2.547 2.557 2.538 2.604 2,559,818 2.5662 -2.17%
2017-04-21 0 2.760 2.740 2.760 2.740 2.760 1,904,000 5,234,320 2.7491 2.614 2.595 2.614 2.595 2.614 2,010,682 2.6033 -0.36%
2017-04-20 0 2.770 2.740 2.750 2.730 2.790 2,072,000 5,735,760 2.7682 2.623 2.595 2.604 2.585 2.642 2,188,095 2.6213 -0.36%
2017-04-19 0 2.780 2.750 2.760 2.730 2.810 2,272,000 6,294,280 2.7704 2.632 2.604 2.614 2.585 2.661 2,399,301 2.6234 -1.42%
2017-04-18 0 2.820 2.780 2.790 2.750 2.840 2,567,000 7,189,690 2.8008 2.670 2.632 2.642 2.604 2.689 2,710,830 2.6522 -0.35%
2017-04-13 0 2.830 2.790 2.830 2.770 2.850 2,096,000 5,906,840 2.8181 2.680 2.642 2.680 2.623 2.699 2,213,440 2.6686 -0.35%
2017-04-12 0 2.840 2.800 2.840 2.790 2.860 1,888,000 5,339,280 2.8280 2.689 2.651 2.689 2.642 2.708 1,993,786 2.6780 0.35%
2017-04-11 0 2.830 2.780 2.790 2.760 2.850 2,260,000 6,354,560 2.8118 2.680 2.632 2.642 2.614 2.699 2,386,629 2.6626 0.35%
2017-04-10 0 2.820 2.790 2.820 2.750 2.830 1,976,000 5,516,080 2.7915 2.670 2.642 2.670 2.604 2.680 2,086,716 2.6434 1.44%
2017-04-07 0 2.780 2.750 2.780 2.750 2.780 1,936,000 5,347,240 2.7620 2.632 2.604 2.632 2.604 2.632 2,044,475 2.6155 -1.42%
2017-04-06 0 2.820 2.780 2.790 2.750 2.840 3,580,000 10,009,040 2.7958 2.670 2.632 2.642 2.604 2.689 3,780,589 2.6475 1.44%
2017-04-05 0 2.780 2.760 2.770 2.730 2.790 2,016,000 5,558,160 2.7570 2.632 2.614 2.623 2.585 2.642 2,128,957 2.6107 -0.36%
2017-04-03 0 2.790 2.760 2.770 2.740 2.940 3,692,000 10,354,960 2.8047 2.642 2.614 2.623 2.595 2.784 3,898,865 2.6559 -3.13%
2017-03-31 0 2.880 2.850 2.880 2.680 2.890 3,972,000 11,035,400 2.7783 2.727 2.699 2.727 2.538 2.737 4,194,553 2.6309 5.88%
2017-03-30 0 2.720 2.690 2.720 2.660 2.730 2,616,000 7,075,640 2.7048 2.576 2.547 2.576 2.519 2.585 2,762,576 2.5612 0.00%
2017-03-29 0 2.720 2.690 2.720 2.650 2.740 2,104,000 5,663,960 2.6920 2.576 2.547 2.576 2.509 2.595 2,221,888 2.5492 0.00%
2017-03-28 0 2.720 2.690 2.720 2.650 2.730 3,112,000 8,318,920 2.6732 2.576 2.547 2.576 2.509 2.585 3,286,367 2.5313 -0.73%
2017-03-27 0 2.740 2.680 2.690 2.630 2.750 3,936,000 10,508,320 2.6698 2.595 2.538 2.547 2.490 2.604 4,156,536 2.5281 0.00%
2017-03-24 0 2.740 2.690 2.700 2.600 2.750 4,152,000 11,078,360 2.6682 2.595 2.547 2.557 2.462 2.604 4,384,639 2.5266 0.37%
2017-03-23 0 2.730 2.730 2.750 2.590 2.780 3,744,000 9,926,920 2.6514 2.585 2.585 2.604 2.453 2.632 3,953,778 2.5107 0.74%
2017-03-22 0 2.710 2.700 2.710 2.590 2.710 3,100,000 8,252,520 2.6621 2.566 2.557 2.566 2.453 2.566 3,273,694 2.5209 1.50%
2017-03-21 0 2.670 2.630 2.640 2.560 2.740 3,948,000 10,414,360 2.6379 2.528 2.490 2.500 2.424 2.595 4,169,208 2.4979 3.49%
2017-03-20 0 2.580 2.530 2.550 2.500 2.690 5,048,000 12,928,000 2.5610 2.443 2.396 2.415 2.367 2.547 5,330,842 2.4251 0.00%
2017-03-17 0 2.580 2.570 2.580 2.500 2.600 3,012,000 7,642,880 2.5375 2.443 2.434 2.443 2.367 2.462 3,180,764 2.4028 -1.15%
2017-03-16 0 2.610 2.600 2.610 2.570 2.610 2,032,000 5,244,480 2.5809 2.472 2.462 2.472 2.434 2.472 2,145,854 2.4440 -0.38%
2017-03-15 0 2.620 2.600 2.620 2.530 2.620 2,032,000 5,248,560 2.5830 2.481 2.462 2.481 2.396 2.481 2,145,854 2.4459 0.77%
2017-03-14 0 2.600 2.580 2.600 2.530 2.810 2,572,000 6,687,040 2.5999 2.462 2.443 2.462 2.396 2.661 2,716,110 2.4620 -0.38%
2017-03-13 0 2.610 2.580 2.610 2.480 2.630 4,452,000 11,272,680 2.5320 2.472 2.443 2.472 2.348 2.490 4,701,448 2.3977 1.56%
2017-03-10 0 2.570 2.510 2.520 2.500 2.580 2,716,000 6,876,920 2.5320 2.434 2.377 2.386 2.367 2.443 2,868,179 2.3977 -1.15%
2017-03-09 0 2.600 2.510 2.550 2.500 2.630 2,492,000 6,400,200 2.5683 2.462 2.377 2.415 2.367 2.490 2,631,628 2.4320 0.78%
2017-03-08 0 2.580 2.570 2.580 2.500 2.640 4,232,000 10,805,820 2.5534 2.443 2.434 2.443 2.367 2.500 4,469,121 2.4179 -1.90%
2017-03-07 0 2.630 2.570 2.590 2.540 2.760 3,068,000 8,020,440 2.6142 2.490 2.434 2.453 2.405 2.614 3,239,902 2.4755 0.00%
2017-03-06 0 2.630 2.620 2.630 2.550 2.790 6,228,000 16,283,280 2.6145 2.490 2.481 2.490 2.415 2.642 6,576,958 2.4758 -2.59%
2017-03-03 0 2.700 2.690 2.700 2.680 2.950 4,732,000 13,009,560 2.7493 2.557 2.547 2.557 2.538 2.793 4,997,136 2.6034 -3.57%
2017-03-02 0 2.800 2.760 2.850 2.710 2.880 4,388,000 12,292,760 2.8014 2.651 2.614 2.699 2.566 2.727 4,633,862 2.6528 -1.41%
2017-03-01 0 2.840 2.800 2.840 2.690 2.880 12,240,000 34,108,320 2.7866 2.689 2.651 2.689 2.547 2.727 12,925,813 2.6388 2.16%
2017-02-28 0 2.780 2.770 2.790 2.580 2.790 6,796,000 18,094,000 2.6624 2.632 2.623 2.642 2.443 2.642 7,176,783 2.5212 5.30%
2017-02-27 0 2.640 2.600 2.630 2.490 2.650 5,060,000 13,103,480 2.5896 2.500 2.462 2.490 2.358 2.509 5,343,514 2.4522 5.60%
2017-02-24 0 2.500 2.470 2.490 2.390 2.500 3,084,000 7,480,240 2.4255 2.367 2.339 2.358 2.263 2.367 3,256,798 2.2968 2.46%
2017-02-23 0 2.440 2.410 2.440 2.400 2.450 2,160,000 5,236,400 2.4243 2.311 2.282 2.311 2.273 2.320 2,281,026 2.2956 0.00%
2017-02-22 0 2.440 2.410 2.440 2.410 2.450 2,092,000 5,070,680 2.4238 2.311 2.282 2.311 2.282 2.320 2,209,216 2.2952 0.00%
2017-02-21 0 2.440 2.420 2.440 2.410 2.470 2,112,000 5,148,680 2.4378 2.311 2.292 2.311 2.282 2.339 2,230,336 2.3085 -0.41%
2017-02-20 0 2.450 2.420 2.450 2.400 2.470 2,372,000 5,796,640 2.4438 2.320 2.292 2.320 2.273 2.339 2,504,904 2.3141 -0.41%
2017-02-17 0 2.460 2.440 2.460 2.410 2.500 2,160,000 5,292,520 2.4502 2.329 2.311 2.329 2.282 2.367 2,281,026 2.3202 -0.81%
2017-02-16 0 2.480 2.450 2.480 2.460 2.500 2,124,000 5,257,120 2.4751 2.348 2.320 2.348 2.329 2.367 2,243,009 2.3438 0.00%
2017-02-15 0 2.480 2.450 2.480 2.430 2.500 2,320,000 5,711,280 2.4618 2.348 2.320 2.348 2.301 2.367 2,449,991 2.3311 1.22%
2017-02-14 0 2.450 2.430 2.450 2.410 2.510 2,296,000 5,631,040 2.4525 2.320 2.301 2.320 2.282 2.377 2,424,646 2.3224 0.00%
2017-02-13 0 2.450 2.440 2.450 2.440 2.500 2,048,000 5,039,960 2.4609 2.320 2.311 2.320 2.311 2.367 2,162,750 2.3303 -1.61%
2017-02-10 0 2.490 2.460 2.480 2.450 2.520 2,596,000 6,447,200 2.4835 2.358 2.329 2.348 2.320 2.386 2,741,455 2.3517 0.00%
2017-02-09 0 2.490 2.460 2.490 2.460 2.530 2,144,000 5,356,560 2.4984 2.358 2.329 2.358 2.329 2.396 2,264,129 2.3658 -1.58%
2017-02-08 0 2.530 2.470 2.500 2.460 2.550 2,908,000 7,310,720 2.5140 2.396 2.339 2.367 2.329 2.415 3,070,937 2.3806 -0.78%
2017-02-07 0 2.550 2.510 2.520 2.500 2.590 3,020,000 7,695,360 2.5481 2.415 2.377 2.386 2.367 2.453 3,189,212 2.4129 -0.78%
2017-02-06 0 2.570 2.530 2.550 2.500 2.580 6,172,000 15,619,200 2.5307 2.434 2.396 2.415 2.367 2.443 6,517,820 2.3964 -1.15%
2017-02-03 0 2.600 2.570 2.580 2.550 2.660 3,500,000 9,103,600 2.6010 2.462 2.434 2.443 2.415 2.519 3,696,107 2.4630 0.39%
2017-02-02 0 2.590 2.560 2.570 2.550 2.600 2,209,108 5,682,058 2.5721 2.453 2.424 2.434 2.415 2.462 2,332,885 2.4356 0.39%
2017-02-01 0 2.580 2.550 2.580 2.550 2.630 2,388,000 6,142,360 2.5722 2.443 2.415 2.443 2.415 2.490 2,521,801 2.4357 -1.90%
2017-01-27 0 2.630 2.600 2.690 2.320 2.680 7,528,000 18,835,280 2.5020 2.490 2.462 2.547 2.197 2.538 7,949,797 2.3693 12.39%
2017-01-26 0 2.340 2.320 2.330 2.290 2.360 2,460,000 5,747,560 2.3364 2.216 2.197 2.206 2.168 2.235 2,597,835 2.2124 0.00%
2017-01-25 0 2.340 2.320 2.340 2.300 2.360 2,392,000 5,572,280 2.3295 2.216 2.197 2.216 2.178 2.235 2,526,025 2.2059 -1.27%
2017-01-24 0 2.370 2.330 2.340 2.300 2.400 2,748,000 6,462,680 2.3518 2.244 2.206 2.216 2.178 2.273 2,901,972 2.2270 0.85%
2017-01-23 0 2.350 2.320 2.330 2.300 2.370 2,772,000 6,496,280 2.3435 2.225 2.197 2.206 2.178 2.244 2,927,316 2.2192 0.43%
2017-01-20 0 2.340 2.290 2.330 2.280 2.340 3,744,000 8,670,120 2.3157 2.216 2.168 2.206 2.159 2.216 3,953,778 2.1929 2.18%
2017-01-19 0 2.290 2.260 2.290 2.260 2.450 4,600,000 10,664,600 2.3184 2.168 2.140 2.168 2.140 2.320 4,857,740 2.1954 -0.43%
2017-01-18 0 2.300 2.260 2.270 2.120 2.350 7,800,000 17,508,080 2.2446 2.178 2.140 2.150 2.008 2.225 8,237,038 2.1255 7.98%
2017-01-17 0 2.130 2.110 2.120 2.000 2.140 3,688,000 7,706,720 2.0897 2.017 1.998 2.008 1.894 2.026 3,894,640 1.9788 5.97%
2017-01-16 0 2.010 1.990 2.010 1.980 2.020 2,664,000 5,318,400 1.9964 1.903 1.884 1.903 1.875 1.913 2,813,265 1.8905 0.00%
2017-01-13 0 2.010 1.990 2.010 1.990 2.030 2,728,000 5,471,720 2.0058 1.903 1.884 1.903 1.884 1.922 2,880,851 1.8993 -0.50%
2017-01-12 0 2.020 1.990 2.020 1.990 2.050 2,904,000 5,833,000 2.0086 1.913 1.884 1.913 1.884 1.941 3,066,713 1.9020 -1.46%
2017-01-11 0 2.050 2.000 2.050 1.990 2.080 4,096,000 8,305,560 2.0277 1.941 1.894 1.941 1.884 1.970 4,325,501 1.9201 2.50%
2017-01-10 0 2.000 2.010 2.020 1.980 2.080 14,932,000 30,013,080 2.0100 1.894 1.903 1.913 1.875 1.970 15,768,647 1.9033 -4.76%
2017-01-09 0 2.100 2.080 2.100 2.030 2.160 3,848,000 8,094,280 2.1035 1.989 1.970 1.989 1.922 2.045 4,063,605 1.9919 -2.33%
2017-01-06 0 2.150 2.120 2.150 2.110 2.220 4,028,000 8,695,200 2.1587 2.036 2.008 2.036 1.998 2.102 4,253,691 2.0442 -0.92%
2017-01-05 0 2.170 2.150 2.160 2.140 2.230 2,748,000 6,000,920 2.1837 2.055 2.036 2.045 2.026 2.112 2,901,972 2.0679 -0.46%
2017-01-04 0 2.180 2.170 2.180 2.150 2.200 2,720,000 5,924,320 2.1781 2.064 2.055 2.064 2.036 2.083 2,872,403 2.0625 -0.91%
2017-01-03 0 2.200 2.190 2.200 2.190 2.250 3,424,000 7,602,280 2.2203 2.083 2.074 2.083 2.074 2.131 3,615,848 2.1025 -0.90%
2016-12-30 0 2.220 2.210 2.220 2.150 2.230 5,464,000 12,045,140 2.2045 2.102 2.093 2.102 2.036 2.112 5,770,151 2.0875 2.30%
2016-12-29 0 2.170 2.150 2.170 2.140 2.180 2,988,000 6,472,480 2.1662 2.055 2.036 2.055 2.026 2.064 3,155,419 2.0512 0.46%
2016-12-28 0 2.160 2.130 2.160 2.130 2.160 3,164,000 6,791,240 2.1464 2.045 2.017 2.045 2.017 2.045 3,341,280 2.0325 0.47%
2016-12-23 0 2.150 2.130 2.150 2.020 2.180 5,640,000 11,855,040 2.1020 2.036 2.017 2.036 1.913 2.064 5,956,012 1.9904 -2.27%
2016-12-22 0 2.200 2.170 2.200 2.170 2.230 3,972,000 8,755,360 2.2043 2.083 2.055 2.083 2.055 2.112 4,194,553 2.0873 -1.35%
2016-12-21 0 2.230 2.200 2.230 2.180 2.230 2,896,000 6,403,440 2.2111 2.112 2.083 2.112 2.064 2.112 3,058,264 2.0938 1.36%
2016-12-20 0 2.200 2.170 2.200 2.180 2.270 4,540,000 10,052,280 2.2142 2.083 2.055 2.083 2.064 2.150 4,794,378 2.0967 -1.79%
2016-12-19 0 2.240 2.210 2.240 2.200 2.240 5,684,000 12,599,160 2.2166 2.121 2.093 2.121 2.083 2.121 6,002,477 2.0990 0.90%
2016-12-16 0 2.220 2.190 2.200 2.170 2.240 6,332,000 13,987,480 2.2090 2.102 2.074 2.083 2.055 2.121 6,686,785 2.0918 1.83%
2016-12-15 0 2.180 2.170 2.180 2.120 2.180 5,280,000 11,364,720 2.1524 2.064 2.055 2.064 2.008 2.064 5,575,841 2.0382 1.40%
2016-12-14 0 2.150 2.120 2.140 2.100 2.200 5,416,000 11,673,160 2.1553 2.036 2.008 2.026 1.989 2.083 5,719,461 2.0410 -1.38%
2016-12-13 0 2.180 2.160 2.180 2.130 2.200 6,168,000 13,342,760 2.1632 2.064 2.045 2.064 2.017 2.083 6,513,596 2.0484 1.87%
2016-12-12 0 2.140 2.110 2.140 2.110 2.280 7,608,000 16,520,520 2.1715 2.026 1.998 2.026 1.998 2.159 8,034,280 2.0563 -3.60%
2016-12-09 0 2.220 2.200 2.220 2.180 2.260 6,076,000 13,442,320 2.2124 2.102 2.083 2.102 2.064 2.140 6,416,441 2.0950 -1.33%
2016-12-08 0 2.250 2.240 2.250 2.190 2.280 8,240,000 18,479,240 2.2426 2.131 2.121 2.131 2.074 2.159 8,701,691 2.1236 3.21%
2016-12-07 0 2.180 2.160 2.180 1.990 2.180 10,252,000 21,385,840 2.0860 2.064 2.045 2.064 1.884 2.064 10,826,424 1.9753 7.92%
2016-12-06 0 2.020 2.000 2.020 1.980 2.020 7,240,000 14,463,480 1.9977 1.913 1.894 1.913 1.875 1.913 7,645,661 1.8917 1.00%
2016-12-05 0 2.000 1.980 2.000 1.950 2.020 5,768,000 11,371,240 1.9714 1.894 1.875 1.894 1.847 1.913 6,091,184 1.8668 -0.50%
2016-12-02 0 2.010 2.000 2.010 1.940 2.050 6,092,000 12,019,840 1.9731 1.903 1.894 1.903 1.837 1.941 6,433,338 1.8684 0.50%
2016-12-01 0 2.000 1.990 2.000 1.950 2.020 6,740,000 13,266,720 1.9684 1.894 1.884 1.894 1.847 1.913 7,117,645 1.8639 1.52%
2016-11-30 0 1.970 1.950 1.970 1.940 1.980 3,452,000 6,757,080 1.9574 1.865 1.847 1.865 1.837 1.875 3,645,417 1.8536 0.00%
2016-11-29 0 1.970 1.950 1.970 1.900 2.070 9,164,000 17,953,880 1.9592 1.865 1.847 1.865 1.799 1.960 9,677,463 1.8552 0.00%
2016-11-28 0 1.970 1.950 1.970 1.880 1.970 4,796,000 9,234,040 1.9254 1.865 1.847 1.865 1.780 1.865 5,064,722 1.8232 1.55%
2016-11-25 0 1.940 1.870 1.950 1.720 1.980 5,636,000 10,001,280 1.7745 1.837 1.771 1.847 1.629 1.875 5,951,788 1.6804 7.18%
2016-11-24 0 1.810 1.780 1.810 1.740 1.810 2,380,000 4,188,360 1.7598 1.714 1.686 1.714 1.648 1.714 2,513,353 1.6664 1.12%
2016-11-23 0 1.790 1.760 1.800 1.740 1.810 2,048,000 3,606,440 1.7610 1.695 1.667 1.704 1.648 1.714 2,162,750 1.6675 0.00%
2016-11-22 0 1.790 1.780 1.790 1.740 1.790 1,748,000 3,083,240 1.7639 1.695 1.686 1.695 1.648 1.695 1,845,941 1.6703 0.56%
2016-11-21 0 1.780 1.750 1.780 1.750 1.820 2,008,000 3,600,760 1.7932 1.686 1.657 1.686 1.657 1.723 2,120,509 1.6981 -2.20%
2016-11-18 0 1.820 1.780 1.820 1.740 1.820 1,424,000 2,556,280 1.7951 1.723 1.686 1.723 1.648 1.723 1,503,787 1.6999 2.25%
2016-11-17 0 1.780 1.760 1.780 1.690 1.780 1,736,000 3,008,160 1.7328 1.686 1.667 1.686 1.600 1.686 1,833,269 1.6409 2.89%
2016-11-16 0 1.730 1.690 1.730 1.680 1.730 1,288,000 2,188,080 1.6988 1.638 1.600 1.638 1.591 1.638 1,360,167 1.6087 1.76%
2016-11-15 0 1.700 1.670 1.700 1.670 1.700 820,000 1,386,600 1.6910 1.610 1.581 1.610 1.581 1.610 865,945 1.6013 -0.58%
2016-11-14 0 1.710 1.680 1.710 1.680 1.740 1,108,000 1,884,280 1.7006 1.619 1.591 1.619 1.591 1.648 1,170,082 1.6104 1.18%
2016-11-11 0 1.690 1.680 1.690 1.680 1.720 452,000 768,440 1.7001 1.600 1.591 1.600 1.591 1.629 477,326 1.6099 0.00%
2016-11-10 0 1.690 1.690 1.700 1.600 1.690 1,508,000 2,497,880 1.6564 1.600 1.600 1.610 1.515 1.600 1,592,494 1.5685 5.63%
2016-11-09 0 1.600 1.600 1.620 1.560 1.600 1,360,000 2,168,520 1.5945 1.515 1.515 1.534 1.477 1.515 1,436,201 1.5099 0.00%
2016-11-08 0 1.600 1.580 1.630 1.550 1.600 896,000 1,408,440 1.5719 1.515 1.496 1.544 1.468 1.515 946,203 1.4885 1.91%
2016-11-07 0 1.570 1.570 1.580 1.540 1.590 876,000 1,362,400 1.5553 1.487 1.487 1.496 1.458 1.506 925,083 1.4727 6.08%
2016-11-04 0 1.480 1.450 1.480 1.470 1.490 640,000 950,440 1.4851 1.401 1.373 1.401 1.392 1.411 675,860 1.4063 0.00%
2016-11-03 0 1.480 1.470 1.550 1.470 1.510 392,000 582,200 1.4852 1.401 1.392 1.468 1.392 1.430 413,964 1.4064 -1.99%
2016-11-02 0 1.510 1.490 1.510 1.470 1.530 1,196,000 1,790,520 1.4971 1.430 1.411 1.430 1.392 1.449 1,263,012 1.4177 -1.95%
2016-11-01 0 1.540 1.530 1.540 1.530 1.560 504,000 780,280 1.5482 1.458 1.449 1.458 1.449 1.477 532,239 1.4660 -1.91%
2016-10-31 0 1.570 1.540 1.570 1.540 1.570 708,000 1,111,160 1.5694 1.487 1.458 1.487 1.458 1.487 747,670 1.4862 1.29%
2016-10-28 0 1.550 1.530 1.550 1.530 1.560 376,000 583,160 1.5510 1.468 1.449 1.468 1.449 1.477 397,067 1.4687 -1.90%
2016-10-27 0 1.580 1.550 1.580 1.560 1.580 812,000 1,275,800 1.5712 1.496 1.468 1.496 1.477 1.496 857,497 1.4878 0.64%
2016-10-26 0 1.570 1.570 1.580 1.570 1.580 1,692,000 2,670,440 1.5783 1.487 1.487 1.496 1.487 1.496 1,786,804 1.4945 0.64%
2016-10-25 0 1.560 1.550 1.560 1.550 1.580 872,000 1,371,440 1.5728 1.477 1.468 1.477 1.468 1.496 920,859 1.4893 0.00%
2016-10-24 0 1.560 1.540 1.560 1.490 1.580 1,544,000 2,350,520 1.5224 1.477 1.458 1.477 1.411 1.496 1,630,511 1.4416 0.65%
2016-10-20 0 1.550 1.510 1.550 1.540 1.560 272,000 421,160 1.5484 1.468 1.430 1.468 1.458 1.477 287,240 1.4662 1.31%
2016-10-19 0 1.530 1.510 1.530 1.500 1.570 1,472,000 2,263,480 1.5377 1.449 1.430 1.449 1.420 1.487 1,554,477 1.4561 2.00%
2016-10-18 0 1.500 1.480 1.500 1.480 1.510 320,000 480,240 1.5008 1.420 1.401 1.420 1.401 1.430 337,930 1.4211 0.67%
2016-10-17 0 1.490 1.450 1.490 1.460 1.500 268,000 399,040 1.4890 1.411 1.373 1.411 1.383 1.420 283,016 1.4100 4.20%
2016-10-14 0 1.430 1.400 1.490 1.430 1.430 16,000 22,880 1.4300 1.354 1.326 1.411 1.354 1.354 16,896 1.3541 -3.38%
2016-10-13 0 1.480 1.430 1.500 - - 0 0 - 1.401 1.354 1.420 - - 0 - 0.00%
2016-10-12 0 1.480 1.440 1.500 - - 0 0 - 1.401 1.364 1.420 - - 0 - 0.00%
2016-10-11 0 1.480 1.440 1.500 1.480 1.480 8,000 11,840 1.4800 1.401 1.364 1.420 1.401 1.401 8,448 1.4015 0.00%
2016-10-07 0 1.480 1.440 1.500 - - 0 0 - 1.401 1.364 1.420 - - 0 - 0.00%
2016-10-06 0 1.480 1.480 1.500 1.480 1.480 4,000 5,920 1.4800 1.401 1.401 1.420 1.401 1.401 4,224 1.4015 1.37%
2016-10-05 0 1.460 1.460 1.500 1.460 1.520 104,000 154,080 1.4815 1.383 1.383 1.420 1.383 1.439 109,827 1.4029 -2.67%
2016-10-04 0 1.500 1.460 1.500 1.500 1.500 80,000 120,000 1.5000 1.420 1.383 1.420 1.420 1.420 84,482 1.4204 1.35%
2016-10-03 0 1.480 1.480 1.500 1.440 1.440 12,000 17,280 1.4400 1.401 1.401 1.420 1.364 1.364 12,672 1.3636 -1.99%
2016-09-30 0 1.510 1.480 1.510 1.510 1.510 28,000 42,280 1.5100 1.430 1.401 1.430 1.430 1.430 29,569 1.4299 0.00%
2016-09-29 0 1.510 1.470 1.510 1.510 1.520 408,000 616,120 1.5101 1.430 1.392 1.430 1.430 1.439 430,860 1.4300 0.67%
2016-09-28 0 1.500 1.470 1.500 1.500 1.520 288,000 434,520 1.5088 1.420 1.392 1.420 1.420 1.439 304,137 1.4287 0.00%
2016-09-27 0 1.500 1.480 1.500 1.490 1.520 1,180,000 1,771,560 1.5013 1.420 1.401 1.420 1.411 1.439 1,246,116 1.4217 0.00%
2016-09-26 0 1.500 1.470 1.510 1.440 1.520 472,000 705,800 1.4953 1.420 1.392 1.430 1.364 1.439 498,446 1.4160 4.17%
2016-09-23 0 1.440 1.430 1.500 1.440 1.440 20,000 28,800 1.4400 1.364 1.354 1.420 1.364 1.364 21,121 1.3636 -4.00%
2016-09-22 0 1.500 1.450 1.500 1.480 1.530 1,512,000 2,282,480 1.5096 1.420 1.373 1.420 1.401 1.449 1,596,718 1.4295 4.90%
2016-09-21 0 1.430 1.430 1.470 1.400 1.440 300,000 425,760 1.4192 1.354 1.354 1.392 1.326 1.364 316,809 1.3439 1.42%
2016-09-20 0 1.410 1.410 1.450 1.410 1.450 68,000 98,280 1.4453 1.335 1.335 1.373 1.335 1.373 71,810 1.3686 -2.76%
2016-09-19 0 1.450 1.400 1.500 1.450 1.450 20,000 29,000 1.4500 1.373 1.326 1.420 1.373 1.373 21,121 1.3731 0.00%
2016-09-15 0 1.450 1.420 1.500 1.450 1.450 32,000 46,400 1.4500 1.373 1.345 1.420 1.373 1.373 33,793 1.3731 0.00%
2016-09-14 0 1.450 1.450 1.500 1.450 1.450 4,000 5,800 1.4500 1.373 1.373 1.420 1.373 1.373 4,224 1.3731 -0.68%
2016-09-13 0 1.460 1.450 1.490 1.450 1.460 80,000 116,200 1.4525 1.383 1.373 1.411 1.373 1.383 84,482 1.3754 0.69%
2016-09-12 0 1.450 1.450 1.470 1.450 1.450 108,000 156,600 1.4500 1.373 1.373 1.392 1.373 1.373 114,051 1.3731 -2.03%
2016-09-09 0 1.480 1.470 1.480 1.470 1.530 700,000 1,049,920 1.4999 1.401 1.392 1.401 1.392 1.449 739,221 1.4203 -3.27%
2016-09-08 0 1.530 1.520 1.540 1.490 1.570 836,000 1,283,400 1.5352 1.449 1.439 1.458 1.411 1.487 882,841 1.4537 2.00%
2016-09-07 0 1.500 1.480 1.500 1.500 1.500 108,000 162,000 1.5000 1.420 1.401 1.420 1.420 1.420 114,051 1.4204 1.35%
2016-09-06 0 1.480 1.480 1.510 - - 0 0 - 1.401 1.401 1.430 - - 0 - 0.00%
2016-09-05 0 1.480 1.480 1.500 1.450 1.480 252,000 369,040 1.4644 1.401 1.401 1.420 1.373 1.401 266,120 1.3867 3.14%
2016-09-02 0 1.460 1.460 1.480 1.450 1.460 44,000 63,840 1.4509 1.359 1.359 1.377 1.350 1.359 47,275 1.3504 0.69%
2016-09-01 0 1.450 1.440 1.480 1.450 1.470 352,000 510,840 1.4513 1.350 1.340 1.377 1.350 1.368 378,199 1.3507 -2.68%
2016-08-31 0 1.490 1.480 1.540 1.490 1.550 216,000 329,920 1.5274 1.387 1.377 1.433 1.387 1.443 232,076 1.4216 -3.87%
2016-08-30 0 1.550 1.510 1.570 1.460 1.570 420,000 643,840 1.5330 1.443 1.405 1.461 1.359 1.461 451,260 1.4268 6.16%
2016-08-29 0 1.460 1.450 1.490 1.460 1.480 52,000 76,320 1.4677 1.359 1.350 1.387 1.359 1.377 55,870 1.3660 -3.31%
2016-08-26 0 1.510 1.480 1.520 1.460 1.520 88,000 129,600 1.4727 1.405 1.377 1.415 1.359 1.415 94,550 1.3707 -1.95%
2016-08-25 0 1.540 1.540 1.570 1.500 1.590 292,000 448,160 1.5348 1.433 1.433 1.461 1.396 1.480 313,733 1.4285 1.32%
2016-08-24 0 1.520 1.510 1.520 1.520 1.590 560,000 885,360 1.5810 1.415 1.405 1.415 1.415 1.480 601,680 1.4715 -2.56%
2016-08-23 0 1.560 1.500 1.560 1.570 1.590 344,000 543,680 1.5805 1.452 1.396 1.452 1.461 1.480 369,603 1.4710 1.96%
2016-08-22 0 1.530 1.500 1.550 1.530 1.560 132,000 204,440 1.5488 1.424 1.396 1.443 1.424 1.452 141,825 1.4415 2.68%
2016-08-19 0 1.490 1.470 1.550 1.490 1.590 928,000 1,434,480 1.5458 1.387 1.368 1.443 1.387 1.480 997,069 1.4387 0.00%
2016-08-18 0 1.490 1.450 1.500 1.430 1.490 632,000 920,760 1.4569 1.387 1.350 1.396 1.331 1.387 679,039 1.3560 0.00%
2016-08-17 0 1.490 1.460 1.500 1.450 1.490 148,000 216,680 1.4641 1.387 1.359 1.396 1.350 1.387 159,015 1.3626 1.36%
2016-08-16 0 1.470 1.470 1.490 1.450 1.540 104,000 155,200 1.4923 1.368 1.368 1.387 1.350 1.433 111,741 1.3889 -1.34%
2016-08-15 0 1.490 1.480 1.520 1.490 1.640 172,000 259,680 1.5098 1.387 1.377 1.415 1.387 1.526 184,802 1.4052 0.00%
2016-08-12 0 1.490 1.450 1.500 - - 0 0 - 1.387 1.350 1.396 - - 0 - 0.00%
2016-08-11 0 1.490 1.450 1.500 1.450 1.490 60,000 87,720 1.4620 1.387 1.350 1.396 1.350 1.387 64,466 1.3607 -0.67%
2016-08-10 0 1.500 1.450 1.500 1.480 1.500 132,000 197,280 1.4945 1.396 1.350 1.396 1.377 1.396 141,825 1.3910 3.45%
2016-08-09 0 1.450 1.450 1.500 1.450 1.460 308,000 447,000 1.4513 1.350 1.350 1.396 1.350 1.359 330,924 1.3508 0.00%
2016-08-08 0 1.450 1.450 1.490 1.450 1.460 120,000 174,200 1.4517 1.350 1.350 1.387 1.350 1.359 128,931 1.3511 -2.03%
2016-08-05 0 1.480 1.430 1.480 - - 0 0 - 1.377 1.331 1.377 - - 0 - 0.00%
2016-08-04 0 1.480 1.420 1.480 - - 0 0 - 1.377 1.322 1.377 - - 0 - -1.33%
2016-08-03 0 1.500 1.410 1.500 - - 0 0 - 1.396 1.312 1.396 - - 0 - 0.00%
2016-08-01 0 1.500 1.450 1.500 - - 0 0 - 1.396 1.350 1.396 - - 0 - 0.00%
2016-07-29 0 1.500 1.400 1.500 1.550 1.550 28,000 43,400 1.5500 1.396 1.303 1.396 1.443 1.443 30,084 1.4426 1.35%
2016-07-28 0 1.480 1.410 1.480 - - 0 0 - 1.377 1.312 1.377 - - 0 - -1.33%
2016-07-27 0 1.500 1.430 1.500 1.460 1.610 304,000 466,400 1.5342 1.396 1.331 1.396 1.359 1.498 326,626 1.4279 6.38%
2016-07-26 0 1.410 1.400 1.440 1.410 1.470 16,000 23,040 1.4400 1.312 1.303 1.340 1.312 1.368 17,191 1.3402 0.71%
2016-07-25 0 1.400 1.400 1.450 1.400 1.410 8,000 11,240 1.4050 1.303 1.303 1.350 1.303 1.312 8,595 1.3077 -6.67%
2016-07-22 0 1.500 1.410 1.500 - - 0 0 - 1.396 1.312 1.396 - - 0 - 0.00%
2016-07-21 0 1.500 1.430 1.500 1.410 1.510 300,000 448,280 1.4943 1.396 1.331 1.396 1.312 1.405 322,328 1.3908 0.67%
2016-07-20 0 1.490 1.400 1.570 - - 0 0 - 1.387 1.303 1.461 - - 0 - 0.00%
2016-07-19 0 1.490 1.410 1.490 - - 0 0 - 1.387 1.312 1.387 - - 0 - -0.67%
2016-07-18 0 1.500 1.400 1.500 1.490 1.520 152,000 227,800 1.4987 1.396 1.303 1.396 1.387 1.415 163,313 1.3949 0.00%
2016-07-15 0 1.500 1.400 1.520 1.480 1.500 388,000 581,040 1.4975 1.396 1.303 1.415 1.377 1.396 416,878 1.3938 0.67%
2016-07-14 0 1.490 1.410 1.490 1.490 1.520 88,000 131,840 1.4982 1.387 1.312 1.387 1.387 1.415 94,550 1.3944 0.00%
2016-07-13 0 1.490 1.400 1.490 1.490 1.490 16,000 23,840 1.4900 1.387 1.303 1.387 1.387 1.387 17,191 1.3868 0.68%
2016-07-12 0 1.480 1.400 1.480 1.500 1.500 12,000 18,000 1.5000 1.377 1.303 1.377 1.396 1.396 12,893 1.3961 -0.67%
2016-07-11 0 1.490 1.400 1.490 1.450 1.550 276,000 416,040 1.5074 1.387 1.303 1.387 1.350 1.443 296,542 1.4030 6.43%
2016-07-08 0 1.400 1.400 1.420 1.380 1.400 380,000 527,480 1.3881 1.303 1.303 1.322 1.284 1.303 408,283 1.2919 0.00%
2016-07-07 0 1.400 1.400 1.450 1.380 1.380 580,000 800,400 1.3800 1.303 1.303 1.350 1.284 1.284 623,168 1.2844 0.00%
2016-07-06 0 1.400 1.400 1.450 1.380 1.400 420,000 583,120 1.3884 1.303 1.303 1.350 1.284 1.303 451,260 1.2922 0.00%
2016-07-05 0 1.400 1.380 1.400 1.380 1.400 800,000 1,117,240 1.3966 1.303 1.284 1.303 1.284 1.303 859,543 1.2998 0.72%
2016-07-04 0 1.390 1.380 1.390 - - 0 0 - 1.294 1.284 1.294 - - 0 - -0.71%
2016-06-30 0 1.400 1.350 1.400 - - 0 0 - 1.303 1.256 1.303 - - 0 - 0.00%
2016-06-29 0 1.400 1.350 1.400 - - 0 0 - 1.303 1.256 1.303 - - 0 - 0.00%
2016-06-28 0 1.400 1.360 1.400 - - 0 0 - 1.303 1.266 1.303 - - 0 - 0.00%
2016-06-27 0 1.400 1.350 1.400 1.390 1.400 400,000 559,640 1.3991 1.303 1.256 1.303 1.294 1.303 429,771 1.3022 3.70%
2016-06-24 0 1.350 1.350 1.400 1.350 1.360 172,000 233,560 1.3579 1.256 1.256 1.303 1.256 1.266 184,802 1.2638 -3.57%
2016-06-23 0 1.400 1.400 1.410 1.400 1.400 756,000 1,058,400 1.4000 1.303 1.303 1.312 1.303 1.303 812,268 1.3030 3.70%
2016-06-22 0 1.350 1.350 1.390 1.320 1.400 920,000 1,255,160 1.3643 1.256 1.256 1.294 1.229 1.303 988,474 1.2698 -3.57%
2016-06-21 0 1.400 1.350 1.400 1.400 1.400 200,000 280,000 1.4000 1.303 1.256 1.303 1.303 1.303 214,886 1.3030 -2.10%
2016-06-20 0 1.430 1.350 1.430 - - 0 0 - 1.331 1.256 1.331 - - 0 - 0.00%
2016-06-17 0 1.430 1.340 1.430 1.340 1.430 204,000 273,720 1.3418 1.331 1.247 1.331 1.247 1.331 219,183 1.2488 6.72%
2016-06-16 0 1.340 1.310 1.340 1.340 1.340 40,000 53,600 1.3400 1.247 1.219 1.247 1.247 1.247 42,977 1.2472 -0.74%
2016-06-15 0 1.350 1.320 1.400 1.350 1.350 20,000 27,000 1.3500 1.256 1.229 1.303 1.256 1.256 21,489 1.2565 -4.26%
2016-06-14 0 1.410 1.350 1.420 1.280 1.410 204,000 268,040 1.3139 1.312 1.256 1.322 1.191 1.312 219,183 1.2229 4.44%
2016-06-13 0 1.350 1.350 1.410 - - 0 0 - 1.256 1.256 1.312 - - 0 - 0.00%
2016-06-10 0 1.350 1.350 1.400 1.340 1.350 28,000 37,760 1.3486 1.256 1.256 1.303 1.247 1.256 30,084 1.2552 0.00%
2016-06-08 0 1.350 1.310 1.400 1.350 1.350 72,000 97,200 1.3500 1.256 1.219 1.303 1.256 1.256 77,359 1.2565 -2.17%
2016-06-07 0 1.380 1.380 1.420 1.360 1.380 64,000 87,960 1.3744 1.284 1.284 1.322 1.266 1.284 68,763 1.2792 0.00%
2016-06-06 0 1.380 1.360 1.590 1.380 1.380 40,000 55,200 1.3800 1.284 1.266 1.480 1.284 1.284 42,977 1.2844 -2.13%
2016-06-03 0 1.410 1.410 1.440 1.410 1.410 2,800,000 4,058,240 1.4494 1.312 1.312 1.340 1.312 1.312 3,008,399 1.3490 -2.76%
2016-06-02 0 1.450 1.400 1.470 - - 0 0 - 1.350 1.303 1.368 - - 0 - 0.00%
2016-06-01 0 1.450 1.430 1.450 1.430 1.470 692,000 1,003,240 1.4498 1.350 1.331 1.350 1.331 1.368 743,504 1.3493 0.00%
2016-05-31 0 1.450 1.450 1.480 1.450 1.480 29,624,000 43,547,840 1.4700 1.350 1.350 1.377 1.350 1.377 31,828,862 1.3682 -1.36%
2016-05-30 0 1.470 1.420 1.590 1.470 1.470 4,540,000 6,673,800 1.4700 1.368 1.322 1.480 1.368 1.368 4,877,904 1.3682 0.00%
2016-05-27 0 1.470 1.400 1.480 1.470 1.470 4,000 5,880 1.4700 1.368 1.303 1.377 1.368 1.368 4,298 1.3682 0.00%
2016-05-26 0 1.470 1.400 1.470 - - 0 0 - 1.368 1.303 1.368 - - 0 - -0.68%
2016-05-25 0 1.480 1.400 1.490 - - 0 0 - 1.377 1.303 1.387 - - 0 - 0.00%
2016-05-24 0 1.480 1.400 1.490 - - 0 0 - 1.377 1.303 1.387 - - 0 - 0.00%
2016-05-23 0 1.480 1.400 1.480 1.480 1.490 208,000 307,920 1.4804 1.377 1.303 1.377 1.377 1.387 223,481 1.3778 2.07%
2016-05-20 0 1.450 1.400 1.480 - - 0 0 - 1.350 1.303 1.377 - - 0 - 0.00%
2016-05-19 0 1.450 1.400 1.460 1.450 1.450 56,000 81,200 1.4500 1.350 1.303 1.359 1.350 1.350 60,168 1.3496 3.57%
2016-05-18 0 1.400 1.400 1.470 1.400 1.400 8,000 11,200 1.4000 1.303 1.303 1.368 1.303 1.303 8,595 1.3030 0.00%
2016-05-17 0 1.400 1.400 1.470 1.400 1.400 20,000 28,000 1.4000 1.303 1.303 1.368 1.303 1.303 21,489 1.3030 0.00%
2016-05-16 0 1.400 1.400 1.420 1.400 1.400 8,000 11,200 1.4000 1.303 1.303 1.322 1.303 1.303 8,595 1.3030 0.00%
2016-05-13 0 1.400 1.400 1.440 1.400 1.400 36,000 50,400 1.4000 1.303 1.303 1.340 1.303 1.303 38,679 1.3030 -2.10%
2016-05-12 0 1.430 1.400 1.430 - - 0 0 - 1.331 1.303 1.331 - - 0 - -1.38%
2016-05-11 0 1.450 1.390 1.450 1.380 1.450 128,000 183,640 1.4347 1.350 1.294 1.350 1.284 1.350 137,527 1.3353 5.07%
2016-05-10 0 1.380 1.380 1.480 - - 0 0 - 1.284 1.284 1.377 - - 0 - 0.00%
2016-05-09 0 1.380 1.370 1.480 1.380 1.380 20,000 27,600 1.3800 1.284 1.275 1.377 1.284 1.284 21,489 1.2844 0.00%
2016-05-06 0 1.380 1.350 1.380 1.380 1.420 56,000 77,440 1.3829 1.284 1.256 1.284 1.284 1.322 60,168 1.2871 -2.82%
2016-05-05 0 1.420 1.420 1.480 1.400 1.400 20,000 28,000 1.4000 1.322 1.322 1.377 1.303 1.303 21,489 1.3030 0.00%
2016-05-04 0 1.420 1.420 1.470 1.400 1.400 20,000 28,000 1.4000 1.322 1.322 1.368 1.303 1.303 21,489 1.3030 0.00%
2016-05-03 0 1.420 1.410 1.470 1.410 1.420 12,000 17,000 1.4167 1.322 1.312 1.368 1.312 1.322 12,893 1.3185 0.00%
2016-04-29 0 1.420 1.400 1.440 1.400 1.420 288,000 408,040 1.4168 1.322 1.303 1.340 1.303 1.322 309,435 1.3187 -0.70%
2016-04-28 0 1.430 1.430 1.440 1.410 1.440 664,000 941,680 1.4182 1.331 1.331 1.340 1.312 1.340 713,420 1.3200 -1.38%
2016-04-27 0 1.450 1.400 1.450 1.410 1.450 184,000 261,440 1.4209 1.350 1.303 1.350 1.312 1.350 197,695 1.3224 2.11%
2016-04-26 0 1.420 1.400 1.420 1.410 1.430 84,000 119,360 1.4210 1.322 1.303 1.322 1.312 1.331 90,252 1.3225 0.00%
2016-04-25 0 1.420 1.380 1.420 1.380 1.420 76,000 106,400 1.4000 1.322 1.284 1.322 1.284 1.322 81,657 1.3030 1.43%
2016-04-22 0 1.400 1.370 1.400 1.400 1.400 68,000 95,200 1.4000 1.303 1.275 1.303 1.303 1.303 73,061 1.3030 0.00%
2016-04-21 0 1.400 1.390 1.410 1.400 1.440 540,000 760,760 1.4088 1.303 1.294 1.312 1.303 1.340 580,191 1.3112 -2.78%
2016-04-20 0 1.440 1.420 1.450 1.440 1.460 164,000 238,120 1.4520 1.340 1.322 1.350 1.340 1.359 176,206 1.3514 -1.37%
2016-04-19 0 1.460 1.440 1.470 1.440 1.490 376,000 549,440 1.4613 1.359 1.340 1.368 1.340 1.387 403,985 1.3601 -2.67%
2016-04-18 0 1.500 1.450 1.500 1.470 1.520 292,000 433,760 1.4855 1.396 1.350 1.396 1.368 1.415 313,733 1.3826 0.67%
2016-04-15 0 1.490 1.460 1.490 1.460 1.490 300,000 442,280 1.4743 1.387 1.359 1.387 1.359 1.387 322,328 1.3721 -1.32%
2016-04-14 0 1.510 1.470 1.520 1.470 1.510 356,000 535,560 1.5044 1.405 1.368 1.415 1.368 1.405 382,496 1.4002 0.00%
2016-04-13 0 1.510 1.500 1.520 1.500 1.510 380,000 573,480 1.5092 1.405 1.396 1.415 1.396 1.405 408,283 1.4046 0.67%
2016-04-12 0 1.500 1.490 1.500 1.470 1.590 320,000 477,360 1.4918 1.396 1.387 1.396 1.368 1.480 343,817 1.3884 0.00%
2016-04-11 0 1.500 1.460 1.500 1.470 1.540 772,000 1,142,160 1.4795 1.396 1.359 1.396 1.368 1.433 829,459 1.3770 -1.32%
2016-04-08 0 1.520 1.450 1.520 1.470 1.650 428,000 642,600 1.5014 1.415 1.350 1.415 1.368 1.536 459,855 1.3974 1.33%
2016-04-07 0 1.500 1.430 1.500 1.470 1.500 152,000 224,600 1.4776 1.396 1.331 1.396 1.368 1.396 163,313 1.3753 0.00%
2016-04-06 0 1.500 1.500 1.510 1.470 1.500 260,000 386,120 1.4851 1.396 1.396 1.405 1.368 1.396 279,351 1.3822 0.67%
2016-04-05 0 1.490 1.490 1.500 1.490 1.550 388,000 585,160 1.5081 1.387 1.387 1.396 1.387 1.443 416,878 1.4037 -0.67%
2016-04-01 0 1.500 1.510 1.520 1.470 1.530 676,000 1,012,840 1.4983 1.396 1.405 1.415 1.368 1.424 726,313 1.3945 0.00%
2016-03-31 0 1.500 1.480 1.510 1.480 1.510 304,000 454,160 1.4939 1.396 1.377 1.405 1.377 1.405 326,626 1.3905 0.00%
2016-03-30 0 1.500 1.490 1.500 1.490 1.550 392,000 589,280 1.5033 1.396 1.387 1.396 1.387 1.443 421,176 1.3991 0.00%
2016-03-29 0 1.500 1.490 1.520 1.490 1.610 880,000 1,328,200 1.5093 1.396 1.387 1.415 1.387 1.498 945,497 1.4048 -8.54%
2016-03-24 0 1.640 1.600 1.640 1.600 1.650 104,000 170,160 1.6362 1.526 1.489 1.526 1.489 1.536 111,741 1.5228 -0.61%
2016-03-23 0 1.650 1.610 1.650 1.620 1.660 200,000 327,360 1.6368 1.536 1.498 1.536 1.508 1.545 214,886 1.5234 -0.60%
2016-03-22 0 1.660 1.650 1.660 1.640 1.670 244,000 405,080 1.6602 1.545 1.536 1.545 1.526 1.554 262,160 1.5452 -0.60%
2016-03-21 0 1.670 1.660 1.670 1.650 1.700 668,000 1,123,120 1.6813 1.554 1.545 1.554 1.536 1.582 717,718 1.5648 -0.60%
2016-03-18 0 1.680 1.660 1.680 1.650 1.700 324,000 541,200 1.6704 1.564 1.545 1.564 1.536 1.582 348,115 1.5547 -1.18%
2016-03-17 0 1.700 1.680 1.700 1.680 1.700 260,000 439,240 1.6894 1.582 1.564 1.582 1.564 1.582 279,351 1.5724 1.80%
2016-03-16 0 1.670 1.660 1.670 1.660 1.700 208,000 349,560 1.6806 1.554 1.545 1.554 1.545 1.582 223,481 1.5642 -1.76%
2016-03-15 0 1.700 1.670 1.700 1.670 1.710 236,000 398,800 1.6898 1.582 1.554 1.582 1.554 1.592 253,565 1.5728 -0.58%
2016-03-14 0 1.710 1.680 1.710 1.690 1.720 240,000 407,880 1.6995 1.592 1.564 1.592 1.573 1.601 257,863 1.5818 0.00%
2016-03-11 0 1.710 1.670 1.710 1.690 1.720 224,000 381,040 1.7011 1.592 1.554 1.592 1.573 1.601 240,672 1.5832 0.00%
2016-03-10 0 1.710 1.700 1.710 1.700 1.790 232,000 400,240 1.7252 1.592 1.582 1.592 1.582 1.666 249,267 1.6057 0.59%
2016-03-09 0 1.700 1.680 1.710 1.680 1.710 248,000 421,320 1.6989 1.582 1.564 1.592 1.564 1.592 266,458 1.5812 -1.16%
2016-03-08 0 1.720 1.700 1.720 1.610 1.730 544,000 920,760 1.6926 1.601 1.582 1.601 1.498 1.610 584,489 1.5753 -0.58%
2016-03-07 0 1.730 1.690 1.730 1.700 1.750 760,000 1,305,000 1.7171 1.610 1.573 1.610 1.582 1.629 816,565 1.5982 -1.14%
2016-03-04 0 1.750 1.740 1.750 1.720 1.820 1,024,000 1,812,840 1.7704 1.629 1.619 1.629 1.601 1.694 1,100,215 1.6477 -0.57%
2016-03-03 0 1.760 1.730 1.760 1.700 1.860 1,112,000 1,931,040 1.7365 1.638 1.610 1.638 1.582 1.731 1,194,764 1.6163 -0.56%
2016-03-02 0 1.770 1.750 1.770 1.550 1.890 1,568,000 2,743,800 1.7499 1.647 1.629 1.647 1.443 1.759 1,684,703 1.6287 9.26%
2016-03-01 0 1.620 1.600 1.620 1.510 1.630 496,000 793,360 1.5995 1.508 1.489 1.508 1.405 1.517 532,916 1.4887 2.53%
2016-02-29 0 1.580 1.570 1.580 1.520 1.800 772,000 1,272,160 1.6479 1.471 1.461 1.471 1.415 1.675 829,459 1.5337 5.33%
2016-02-26 0 1.500 1.490 1.510 1.450 1.510 176,000 262,560 1.4918 1.396 1.387 1.405 1.350 1.405 189,099 1.3885 0.00%
2016-02-25 0 1.500 1.420 1.500 1.420 1.500 260,000 375,280 1.4434 1.396 1.322 1.396 1.322 1.396 279,351 1.3434 2.04%
2016-02-24 0 1.470 1.440 1.500 1.440 1.510 440,000 649,680 1.4765 1.368 1.340 1.396 1.340 1.405 472,748 1.3743 -3.92%
2016-02-23 0 1.530 1.460 1.530 1.440 1.640 744,000 1,117,520 1.5020 1.424 1.359 1.424 1.340 1.526 799,375 1.3980 -4.38%
2016-02-22 0 1.600 1.510 1.600 - - 0 0 - 1.489 1.405 1.489 - - 0 - -0.62%
2016-02-19 0 1.610 1.580 1.610 - - 0 0 - 1.498 1.471 1.498 - - 0 - -1.23%
2016-02-18 0 1.630 1.620 1.630 - - 0 0 - 1.517 1.508 1.517 - - 0 - -0.61%
2016-02-17 0 1.640 1.540 1.640 - - 0 0 - 1.526 1.433 1.526 - - 0 - 0.00%
2016-02-16 0 1.640 1.550 1.640 1.650 1.650 4,000 6,600 1.6500 1.526 1.443 1.526 1.536 1.536 4,298 1.5357 -1.20%
2016-02-15 0 1.660 1.630 1.660 1.600 1.670 24,000 39,080 1.6283 1.545 1.517 1.545 1.489 1.554 25,786 1.5155 5.73%
2016-02-12 0 1.570 1.560 1.600 1.500 1.620 92,000 140,480 1.5270 1.461 1.452 1.489 1.396 1.508 98,847 1.4212 -3.68%
2016-02-11 0 1.630 1.590 1.630 1.520 1.630 44,000 68,720 1.5618 1.517 1.480 1.517 1.415 1.517 47,275 1.4536 -12.83%
2016-02-05 0 1.870 1.500 1.860 1.400 1.870 188,000 301,800 1.6053 1.740 1.396 1.731 1.303 1.740 201,993 1.4941 30.77%
2016-02-04 0 1.430 1.360 1.430 1.400 1.430 16,000 22,520 1.4075 1.331 1.266 1.331 1.303 1.331 17,191 1.3100 -0.69%
2016-02-03 0 1.440 1.400 1.440 1.390 1.440 52,000 74,080 1.4246 1.340 1.303 1.340 1.294 1.340 55,870 1.3259 -1.37%
2016-02-02 0 1.460 1.400 1.460 1.390 1.470 60,000 86,320 1.4387 1.359 1.303 1.359 1.294 1.368 64,466 1.3390 0.00%
2016-02-01 0 1.460 1.410 1.470 1.460 1.470 8,000 11,720 1.4650 1.359 1.312 1.368 1.359 1.368 8,595 1.3635 -0.68%
2016-01-29 0 1.470 1.310 1.470 - - 0 0 - 1.368 1.219 1.368 - - 0 - 0.00%
2016-01-28 0 1.470 1.400 1.470 1.400 1.470 232,000 328,960 1.4179 1.368 1.303 1.368 1.303 1.368 249,267 1.3197 0.00%
2016-01-27 0 1.470 1.450 1.470 - - 0 0 - 1.368 1.350 1.368 - - 0 - -0.68%
2016-01-26 0 1.480 1.400 1.480 1.440 1.530 128,000 187,680 1.4663 1.377 1.303 1.377 1.340 1.424 137,527 1.3647 0.00%
2016-01-25 0 1.480 1.430 1.480 1.420 1.500 86,000 126,540 1.4714 1.377 1.331 1.377 1.322 1.396 92,401 1.3695 0.68%
2016-01-22 0 1.470 1.400 1.470 1.400 1.470 48,000 68,480 1.4267 1.368 1.303 1.368 1.303 1.368 51,573 1.3278 0.00%
2016-01-21 0 1.470 1.470 1.480 1.460 1.470 16,000 23,440 1.4650 1.368 1.368 1.377 1.359 1.368 17,191 1.3635 -1.34%
2016-01-20 0 1.490 1.380 1.490 1.430 1.490 68,000 99,160 1.4582 1.387 1.284 1.387 1.331 1.387 73,061 1.3572 0.68%
2016-01-19 0 1.480 1.450 1.480 1.350 1.500 432,000 622,520 1.4410 1.377 1.350 1.377 1.256 1.396 464,153 1.3412 -1.33%
2016-01-18 0 1.500 1.420 1.500 1.370 1.500 344,000 492,120 1.4306 1.396 1.322 1.396 1.275 1.396 369,603 1.3315 0.00%
2016-01-15 0 1.500 1.340 1.500 1.300 1.600 100,000 133,080 1.3308 1.396 1.247 1.396 1.210 1.489 107,443 1.2386 10.29%
2016-01-14 0 1.360 1.350 1.360 1.300 1.360 72,000 93,960 1.3050 1.266 1.256 1.266 1.210 1.266 77,359 1.2146 0.00%
2016-01-13 0 1.360 1.320 1.360 1.320 1.360 160,000 212,040 1.3253 1.266 1.229 1.266 1.229 1.266 171,909 1.2334 4.62%
2016-01-12 0 1.300 1.240 1.300 1.240 1.400 148,000 191,360 1.2930 1.210 1.154 1.210 1.154 1.303 159,015 1.2034 0.00%
2016-01-11 0 1.300 1.290 1.300 1.300 1.340 92,000 121,880 1.3248 1.210 1.201 1.210 1.210 1.247 98,847 1.2330 -5.80%
2016-01-08 0 1.380 1.330 1.380 1.370 1.450 640,000 897,840 1.4029 1.284 1.238 1.284 1.275 1.350 687,634 1.3057 -3.50%
2016-01-07 0 1.430 1.390 1.430 1.390 1.480 1,308,000 1,841,360 1.4078 1.331 1.294 1.331 1.294 1.377 1,405,352 1.3102 -4.03%
2016-01-06 0 1.490 1.480 1.490 1.480 1.600 4,312,000 6,424,280 1.4899 1.387 1.377 1.387 1.377 1.489 4,632,935 1.3867 -1.97%
2016-01-05 0 1.520 1.440 1.520 1.440 1.530 148,000 222,720 1.5049 1.415 1.340 1.415 1.340 1.424 159,015 1.4006 -1.94%
2016-01-04 0 1.550 1.520 1.550 1.540 1.580 264,000 409,680 1.5518 1.443 1.415 1.443 1.433 1.471 283,649 1.4443 -3.13%
2015-12-31 0 1.600 1.580 1.600 1.590 1.600 68,000 108,720 1.5988 1.489 1.471 1.489 1.480 1.489 73,061 1.4881 -0.62%
2015-12-30 0 1.610 1.580 1.610 1.600 1.610 20,068,000 30,109,240 1.5004 1.498 1.471 1.498 1.489 1.498 21,561,626 1.3964 0.00%
2015-12-29 0 1.610 1.580 1.610 1.580 1.620 100,000 159,840 1.5984 1.498 1.471 1.498 1.471 1.508 107,443 1.4877 -0.62%
2015-12-28 0 1.620 1.600 1.620 1.610 1.640 224,000 364,040 1.6252 1.508 1.489 1.508 1.498 1.526 240,672 1.5126 -1.22%
2015-12-24 0 1.640 1.620 1.640 1.640 1.690 136,000 224,120 1.6479 1.526 1.508 1.526 1.526 1.573 146,122 1.5338 -1.20%
2015-12-23 0 1.660 1.650 1.660 1.640 1.670 2,104,000 3,487,440 1.6575 1.545 1.536 1.545 1.526 1.554 2,260,597 1.5427 1.22%
2015-12-22 0 1.640 1.600 1.640 1.640 1.640 264,000 432,960 1.6400 1.526 1.489 1.526 1.526 1.526 283,649 1.5264 0.00%
2015-12-21 0 1.640 1.620 1.640 1.640 1.640 10,104,000 16,670,560 1.6499 1.526 1.508 1.526 1.526 1.526 10,856,023 1.5356 -0.61%
2015-12-18 0 1.650 1.630 1.650 1.620 1.650 1,708,000 2,800,240 1.6395 1.536 1.517 1.536 1.508 1.536 1,835,123 1.5259 0.00%
2015-12-17 0 1.650 1.610 1.650 1.600 1.650 2,496,000 4,114,320 1.6484 1.536 1.498 1.536 1.489 1.536 2,681,773 1.5342 1.23%
2015-12-16 0 1.630 1.600 1.630 1.600 1.660 580,000 932,680 1.6081 1.517 1.489 1.517 1.489 1.545 623,168 1.4967 0.62%
2015-12-15 0 1.620 1.600 1.620 1.590 1.690 2,176,000 3,496,760 1.6070 1.508 1.489 1.508 1.480 1.573 2,337,956 1.4956 -4.14%
2015-12-14 0 1.690 1.670 1.690 1.630 1.690 204,000 337,360 1.6537 1.573 1.554 1.573 1.517 1.573 219,183 1.5392 1.81%
2015-12-11 0 1.660 1.660 1.670 1.630 1.680 396,000 649,560 1.6403 1.545 1.545 1.554 1.517 1.564 425,474 1.5267 0.61%
2015-12-10 0 1.650 1.620 1.660 1.600 1.650 336,000 552,800 1.6452 1.536 1.508 1.545 1.489 1.536 361,008 1.5313 3.12%
2015-12-09 0 1.600 1.580 1.600 1.580 1.640 184,000 296,320 1.6104 1.489 1.471 1.489 1.471 1.526 197,695 1.4989 -1.23%
2015-12-08 0 1.620 1.600 1.620 1.620 1.630 96,000 155,640 1.6213 1.508 1.489 1.508 1.508 1.517 103,145 1.5089 -0.61%
2015-12-07 0 1.630 1.600 1.630 1.600 1.630 264,000 422,520 1.6005 1.517 1.489 1.517 1.489 1.517 283,649 1.4896 1.87%
2015-12-04 0 1.600 1.570 1.600 1.560 1.600 512,000 810,040 1.5821 1.489 1.461 1.489 1.452 1.489 550,107 1.4725 0.63%
2015-12-03 0 1.590 1.570 1.590 1.580 1.630 508,000 814,440 1.6032 1.480 1.461 1.480 1.471 1.517 545,810 1.4922 -2.45%
2015-12-02 0 1.630 1.600 1.620 1.610 1.650 496,000 806,320 1.6256 1.517 1.489 1.508 1.498 1.536 532,916 1.5130 0.62%
2015-12-01 0 1.620 1.600 1.620 1.600 1.630 136,000 220,880 1.6241 1.508 1.489 1.508 1.489 1.517 146,122 1.5116 0.62%
2015-11-30 0 1.610 1.600 1.610 1.600 1.620 212,000 339,360 1.6008 1.498 1.489 1.498 1.489 1.508 227,779 1.4899 0.00%
2015-11-27 0 1.610 1.590 1.610 1.590 1.610 284,000 454,000 1.5986 1.498 1.480 1.498 1.480 1.498 305,138 1.4879 0.62%
2015-11-26 0 1.600 1.600 1.610 1.600 1.630 340,000 547,360 1.6099 1.489 1.489 1.498 1.489 1.517 365,306 1.4984 -0.62%
2015-11-25 0 1.610 1.580 1.620 1.580 1.640 868,242 1,401,895 1.6146 1.498 1.471 1.508 1.471 1.526 932,864 1.5028 -0.62%
2015-11-24 0 1.620 1.600 1.620 1.600 1.620 532,000 852,800 1.6030 1.508 1.489 1.508 1.489 1.508 571,596 1.4920 0.62%
2015-11-23 0 1.610 1.600 1.610 1.590 1.610 336,000 538,160 1.6017 1.498 1.489 1.498 1.480 1.498 361,008 1.4907 -0.62%
2015-11-20 0 1.620 1.590 1.620 1.590 1.630 424,000 678,960 1.6013 1.508 1.480 1.508 1.480 1.517 455,558 1.4904 0.00%
2015-11-19 0 1.620 1.620 1.630 1.600 1.650 68,000 109,280 1.6071 1.508 1.508 1.517 1.489 1.536 73,061 1.4957 -0.61%
2015-11-18 0 1.630 1.600 1.630 1.600 1.630 64,000 102,560 1.6025 1.517 1.489 1.517 1.489 1.517 68,763 1.4915 -0.61%
2015-11-17 0 1.640 1.630 1.640 1.620 1.640 248,000 403,360 1.6265 1.526 1.517 1.526 1.508 1.526 266,458 1.5138 1.23%
2015-11-16 0 1.620 1.600 1.620 1.600 1.630 368,000 592,880 1.6111 1.508 1.489 1.508 1.489 1.517 395,390 1.4995 -2.99%
2015-11-13 0 1.670 1.640 1.670 1.630 1.680 176,000 288,000 1.6364 1.554 1.526 1.554 1.517 1.564 189,099 1.5230 -0.60%
2015-11-12 0 1.680 1.650 1.680 1.670 1.680 28,000 46,800 1.6714 1.564 1.536 1.564 1.554 1.564 30,084 1.5556 0.60%
2015-11-11 0 1.670 1.620 1.700 1.620 1.670 96,000 156,560 1.6308 1.554 1.508 1.582 1.508 1.554 103,145 1.5179 0.60%
2015-11-10 0 1.660 1.630 1.700 1.650 1.660 12,000 20,000 1.6667 1.545 1.517 1.582 1.536 1.545 12,893 1.5512 0.61%
2015-11-09 0 1.650 1.640 1.660 1.630 1.700 244,000 401,600 1.6459 1.536 1.526 1.545 1.517 1.582 262,160 1.5319 -2.37%
2015-11-06 0 1.690 1.650 1.690 1.640 1.700 328,000 551,440 1.6812 1.573 1.536 1.573 1.526 1.582 352,412 1.5648 1.20%
2015-11-05 0 1.670 1.610 1.680 1.620 1.690 352,000 586,440 1.6660 1.554 1.498 1.564 1.508 1.573 378,199 1.5506 1.21%
2015-11-04 0 1.650 1.620 1.670 1.610 1.700 660,000 1,091,360 1.6536 1.536 1.508 1.554 1.498 1.582 709,123 1.5390 1.85%
2015-11-03 0 1.620 1.600 1.620 1.600 1.620 20,000 32,080 1.6040 1.508 1.489 1.508 1.489 1.508 21,489 1.4929 1.25%
2015-11-02 0 1.600 1.530 1.610 1.530 1.600 4,116,000 6,339,120 1.5401 1.489 1.424 1.498 1.424 1.489 4,422,347 1.4334 1.91%
2015-10-30 0 1.570 1.550 1.570 1.550 1.580 140,000 218,760 1.5626 1.461 1.443 1.461 1.443 1.471 150,420 1.4543 -0.63%
2015-10-29 0 1.580 1.560 1.580 1.550 1.580 132,000 206,560 1.5648 1.471 1.452 1.471 1.443 1.471 141,825 1.4564 -0.63%
2015-10-28 0 1.590 1.550 1.590 1.550 1.610 84,000 131,640 1.5671 1.480 1.443 1.480 1.443 1.498 90,252 1.4586 0.00%
2015-10-27 0 1.590 1.550 1.590 1.540 1.590 172,000 266,800 1.5512 1.480 1.443 1.480 1.433 1.480 184,802 1.4437 -1.85%
2015-10-26 0 1.620 1.550 1.620 1.500 1.620 580,000 901,080 1.5536 1.508 1.443 1.508 1.396 1.508 623,168 1.4460 -1.22%
2015-10-23 0 1.640 1.580 1.640 1.570 1.640 48,000 75,880 1.5808 1.526 1.471 1.526 1.461 1.526 51,573 1.4713 -0.61%
2015-10-22 0 1.650 1.570 1.660 1.580 1.650 240,000 384,120 1.6005 1.536 1.461 1.545 1.471 1.536 257,863 1.4896 3.12%
2015-10-20 0 1.600 1.570 1.600 1.580 1.610 768,000 1,225,320 1.5955 1.489 1.461 1.489 1.471 1.498 825,161 1.4849 -1.23%
2015-10-19 0 1.620 1.580 1.620 1.590 1.660 456,000 731,880 1.6050 1.508 1.471 1.508 1.480 1.545 489,939 1.4938 -1.82%
2015-10-16 0 1.650 1.620 1.650 1.630 1.650 176,000 288,000 1.6364 1.536 1.508 1.536 1.517 1.536 189,099 1.5230 -2.37%
2015-10-15 0 1.690 1.630 1.690 1.610 1.690 60,000 99,160 1.6527 1.573 1.517 1.573 1.498 1.573 64,466 1.5382 3.05%
2015-10-14 0 1.640 1.630 1.640 1.640 1.640 20,000 32,800 1.6400 1.526 1.517 1.526 1.526 1.526 21,489 1.5264 -1.20%
2015-10-13 0 1.660 1.630 1.660 1.630 1.670 72,000 118,480 1.6456 1.545 1.517 1.545 1.517 1.554 77,359 1.5316 -0.60%
2015-10-12 0 1.670 1.650 1.670 1.630 1.690 352,000 583,360 1.6573 1.554 1.536 1.554 1.517 1.573 378,199 1.5425 1.83%
2015-10-09 0 1.640 1.620 1.640 1.620 1.650 364,000 593,560 1.6307 1.526 1.508 1.526 1.508 1.536 391,092 1.5177 1.23%
2015-10-08 0 1.620 1.600 1.620 1.630 1.630 60,000 97,800 1.6300 1.508 1.489 1.508 1.517 1.517 64,466 1.5171 -1.22%
2015-10-07 0 1.640 1.610 1.650 1.590 1.640 188,000 303,320 1.6134 1.526 1.498 1.536 1.480 1.526 201,993 1.5016 1.86%
2015-10-06 0 1.610 1.570 1.610 1.550 1.620 64,000 100,000 1.5625 1.498 1.461 1.498 1.443 1.508 68,763 1.4543 -1.23%
2015-10-05 0 1.630 1.550 1.630 - - 0 0 - 1.517 1.443 1.517 - - 0 - 0.00%
2015-10-02 0 1.630 1.560 1.630 1.560 1.650 68,000 109,720 1.6135 1.517 1.452 1.517 1.452 1.536 73,061 1.5018 0.00%
2015-09-30 0 1.630 1.580 1.640 1.590 1.660 36,000 59,440 1.6511 1.517 1.471 1.526 1.480 1.545 38,679 1.5367 -2.40%
2015-09-29 0 1.670 1.570 1.670 1.570 1.670 60,000 95,320 1.5887 1.554 1.461 1.554 1.461 1.554 64,466 1.4786 2.45%
2015-09-25 0 1.630 1.590 1.640 1.590 1.680 20,000 32,720 1.6360 1.517 1.480 1.526 1.480 1.564 21,489 1.5227 1.87%
2015-09-24 0 1.600 1.590 1.600 1.600 1.600 4,000 6,400 1.6000 1.489 1.480 1.489 1.489 1.489 4,298 1.4892 -2.44%
2015-09-23 0 1.640 1.590 1.640 1.620 1.650 72,000 117,800 1.6361 1.526 1.480 1.526 1.508 1.536 77,359 1.5228 -2.38%
2015-09-22 0 1.680 1.640 1.680 1.650 1.690 228,000 382,880 1.6793 1.564 1.526 1.564 1.536 1.573 244,970 1.5630 0.00%
2015-09-21 0 1.680 1.600 1.680 1.560 1.680 100,000 162,520 1.6252 1.564 1.489 1.564 1.452 1.564 107,443 1.5126 0.00%
2015-09-18 0 1.680 1.590 1.680 1.670 1.680 248,000 415,400 1.6750 1.564 1.480 1.564 1.554 1.564 266,458 1.5590 1.82%
2015-09-17 0 1.650 1.560 1.650 1.550 1.650 636,000 1,005,760 1.5814 1.536 1.452 1.536 1.443 1.536 683,336 1.4718 1.23%
2015-09-16 0 1.630 1.570 1.640 1.570 1.660 132,000 210,480 1.5945 1.517 1.461 1.526 1.461 1.545 141,825 1.4841 -0.61%
2015-09-15 0 1.640 1.600 1.640 1.610 1.640 64,000 103,160 1.6119 1.526 1.489 1.526 1.498 1.526 68,763 1.5002 -1.20%
2015-09-14 0 1.660 1.620 1.670 1.630 1.660 24,000 39,240 1.6350 1.545 1.508 1.554 1.517 1.545 25,786 1.5217 -0.60%
2015-09-11 0 1.670 1.630 1.670 1.590 1.670 172,000 280,600 1.6314 1.554 1.517 1.554 1.480 1.554 184,802 1.5184 0.60%
2015-09-10 0 1.660 1.620 1.670 1.630 1.700 32,000 52,720 1.6475 1.545 1.508 1.554 1.517 1.582 34,382 1.5334 -1.78%
2015-09-09 0 1.690 1.670 1.700 1.670 1.710 96,000 161,680 1.6842 1.573 1.554 1.582 1.554 1.592 103,145 1.5675 1.81%
2015-09-08 0 1.660 1.640 1.670 1.610 1.680 40,000 66,440 1.6610 1.545 1.526 1.554 1.498 1.564 42,977 1.5459 0.61%
2015-09-07 0 1.650 1.640 1.660 1.610 1.680 88,000 143,240 1.6277 1.536 1.526 1.545 1.498 1.564 94,550 1.5150 -3.51%
2015-09-04 0 1.710 1.660 1.710 1.610 1.740 124,000 203,000 1.6371 1.592 1.545 1.592 1.498 1.619 133,229 1.5237 3.01%
2015-09-02 0 1.660 1.630 1.660 1.630 1.680 164,000 269,640 1.6441 1.545 1.517 1.545 1.517 1.564 176,206 1.5303 -2.35%
2015-09-01 0 1.700 1.680 1.700 1.690 1.780 460,000 789,880 1.7171 1.582 1.564 1.582 1.573 1.657 494,237 1.5982 -4.49%
2015-08-31 0 1.780 1.730 1.780 1.690 1.790 1,128,000 1,958,680 1.7364 1.657 1.610 1.657 1.573 1.666 1,211,955 1.6161 4.71%
2015-08-28 0 1.700 1.700 1.710 1.690 1.730 352,000 600,360 1.7056 1.582 1.582 1.592 1.573 1.610 378,199 1.5874 3.03%
2015-08-27 0 1.650 1.650 1.670 1.610 1.710 576,000 947,040 1.6442 1.536 1.536 1.554 1.498 1.592 618,871 1.5303 3.12%
2015-08-26 0 1.600 1.580 1.600 1.540 1.740 1,952,000 3,151,120 1.6143 1.489 1.471 1.489 1.433 1.619 2,097,284 1.5025 0.00%
2015-08-25 0 1.600 1.570 1.600 1.580 1.770 1,788,000 2,947,040 1.6482 1.489 1.461 1.489 1.471 1.647 1,921,078 1.5341 -1.23%
2015-08-24 0 1.620 1.600 1.620 1.520 1.750 1,368,000 2,222,160 1.6244 1.508 1.489 1.508 1.415 1.629 1,469,818 1.5119 -10.99%
2015-08-21 0 1.820 1.790 1.820 1.750 1.880 1,316,000 2,398,520 1.8226 1.694 1.666 1.694 1.629 1.750 1,413,948 1.6963 -4.21%
2015-08-20 0 1.900 1.880 1.900 1.880 2.010 768,000 1,483,360 1.9315 1.768 1.750 1.768 1.750 1.871 825,161 1.7977 -5.47%
2015-08-19 0 2.010 1.950 2.020 1.910 2.090 1,328,000 2,606,000 1.9623 1.871 1.815 1.880 1.778 1.945 1,426,841 1.8264 -2.43%
2015-08-18 0 2.060 2.040 2.060 2.040 2.150 892,000 1,849,680 2.0736 1.917 1.899 1.917 1.899 2.001 958,390 1.9300 -1.90%
2015-08-17 0 2.100 2.060 2.100 2.030 2.130 784,000 1,631,080 2.0805 1.955 1.917 1.955 1.889 1.982 842,352 1.9363 1.45%
2015-08-14 0 2.070 2.020 2.060 1.990 2.080 1,732,000 3,512,560 2.0280 1.927 1.880 1.917 1.852 1.936 1,860,910 1.8875 3.50%
2015-08-13 0 2.000 1.950 2.000 1.940 2.030 1,072,000 2,132,240 1.9890 1.861 1.815 1.861 1.806 1.889 1,151,787 1.8512 2.56%
2015-08-12 0 1.950 1.920 1.950 1.890 2.000 1,144,000 2,221,080 1.9415 1.815 1.787 1.815 1.759 1.861 1,229,146 1.8070 -2.50%
2015-08-11 0 2.000 1.980 2.000 1.940 2.190 79,368,000 144,579,120 1.8216 1.861 1.843 1.861 1.806 2.038 85,275,219 1.6954 -1.96%
2015-08-10 0 2.040 2.020 2.040 1.920 2.040 3,652,000 7,284,040 1.9945 1.899 1.880 1.899 1.787 1.899 3,923,812 1.8564 4.08%
2015-08-07 0 1.960 1.940 1.960 1.790 1.970 2,452,000 4,622,280 1.8851 1.824 1.806 1.824 1.666 1.834 2,634,498 1.7545 9.50%
2015-08-06 0 1.790 1.780 1.790 1.720 1.810 372,000 655,400 1.7618 1.666 1.657 1.666 1.601 1.685 399,687 1.6398 0.56%
2015-08-05 0 1.780 1.730 1.780 1.730 1.810 376,000 660,680 1.7571 1.657 1.610 1.657 1.610 1.685 403,985 1.6354 1.71%
2015-08-04 0 1.750 1.740 1.750 1.700 1.790 196,000 337,440 1.7216 1.629 1.619 1.629 1.582 1.666 210,588 1.6024 -2.23%
2015-08-03 0 1.790 1.790 1.800 1.730 1.800 292,000 509,960 1.7464 1.666 1.666 1.675 1.610 1.675 313,733 1.6255 -1.65%
2015-07-31 0 1.820 1.790 1.820 1.770 1.870 1,238,000 2,230,960 1.8021 1.694 1.666 1.694 1.647 1.740 1,330,142 1.6772 4.60%
2015-07-30 0 1.740 1.720 1.750 1.730 1.790 96,000 167,520 1.7450 1.619 1.601 1.629 1.610 1.666 103,145 1.6241 0.00%
2015-07-29 0 1.740 1.720 1.780 1.720 1.780 280,000 486,680 1.7381 1.619 1.601 1.657 1.601 1.657 300,840 1.6177 -1.69%
2015-07-28 0 1.770 1.750 1.770 1.700 1.800 812,000 1,437,520 1.7703 1.647 1.629 1.647 1.582 1.675 872,436 1.6477 0.00%
2015-07-27 0 1.770 1.700 1.770 1.690 1.860 3,748,000 6,557,280 1.7495 1.647 1.582 1.647 1.573 1.731 4,026,957 1.6283 -5.85%
2015-07-24 0 1.880 1.870 1.880 1.770 1.930 2,032,000 3,833,160 1.8864 1.750 1.740 1.750 1.647 1.796 2,183,238 1.7557 3.30%
2015-07-23 0 1.820 1.810 1.820 1.790 1.840 1,296,000 2,358,960 1.8202 1.694 1.685 1.694 1.666 1.713 1,392,459 1.6941 1.68%
2015-07-22 0 1.790 1.770 1.790 1.740 1.830 1,952,000 3,465,600 1.7754 1.666 1.647 1.666 1.619 1.703 2,097,284 1.6524 -1.65%
2015-07-21 0 1.820 1.770 1.820 1.750 1.820 2,244,000 4,013,040 1.7883 1.694 1.647 1.694 1.629 1.694 2,411,017 1.6645 1.11%
2015-07-20 0 1.800 1.780 1.800 1.750 1.850 784,000 1,409,800 1.7982 1.675 1.657 1.675 1.629 1.722 842,352 1.6736 -2.17%
2015-07-17 0 1.840 1.820 1.840 1.750 1.880 4,848,000 8,789,720 1.8131 1.713 1.694 1.713 1.629 1.750 5,208,828 1.6875 3.37%
2015-07-16 0 1.780 1.770 1.780 1.740 1.800 1,228,000 2,184,480 1.7789 1.657 1.647 1.657 1.619 1.675 1,319,398 1.6557 -0.56%
2015-07-15 0 1.790 1.730 1.790 1.700 1.850 1,652,000 2,897,360 1.7538 1.666 1.610 1.666 1.582 1.722 1,774,955 1.6324 -0.56%
2015-07-14 0 1.800 1.790 1.800 1.710 1.860 7,140,000 12,841,640 1.7985 1.675 1.666 1.675 1.592 1.731 7,671,418 1.6740 0.56%
2015-07-13 0 1.790 1.790 1.800 1.430 1.900 78,860,000 115,598,680 1.4659 1.666 1.666 1.675 1.331 1.768 84,729,410 1.3643 19.33%
2015-07-10 0 1.500 1.460 1.520 1.360 1.690 3,428,000 4,905,560 1.4310 1.396 1.359 1.415 1.266 1.573 3,683,140 1.3319 2.04%
2015-07-09 0 1.470 1.360 1.470 0.900 1.500 6,156,000 7,879,200 1.2799 1.368 1.266 1.368 0.838 1.396 6,614,180 1.1913 81.48%
2015-07-08 0 0.810 0.850 0.860 0.660 0.900 4,020,000 3,280,360 0.8160 0.754 0.791 0.800 0.614 0.838 4,319,201 0.7595 -21.36%
2015-07-07 0 1.030 0.890 1.040 0.890 1.090 5,300,000 5,056,200 0.9540 0.959 0.828 0.968 0.828 1.014 5,694,470 0.8879 -2.83%
2015-07-06 0 1.060 1.050 1.070 0.800 1.410 7,580,000 7,823,400 1.0321 0.987 0.977 0.996 0.745 1.312 8,144,166 0.9606 -24.82%
2015-07-03 0 1.410 1.410 1.420 1.330 1.610 6,348,000 9,337,400 1.4709 1.312 1.312 1.322 1.238 1.498 6,820,470 1.3690 -12.42%
2015-07-02 0 1.610 1.600 1.620 1.590 1.740 3,244,000 5,378,440 1.6580 1.498 1.489 1.508 1.480 1.619 3,485,445 1.5431 -8.00%
2015-06-30 0 1.750 1.730 1.760 1.600 1.820 6,348,000 10,974,440 1.7288 1.629 1.610 1.638 1.489 1.694 6,820,470 1.6090 -3.85%
2015-06-29 0 1.820 1.820 1.830 1.730 2.020 4,928,000 9,034,880 1.8334 1.694 1.694 1.703 1.610 1.880 5,294,782 1.7064 -7.14%
2015-06-26 0 1.960 1.950 1.960 1.940 2.060 4,144,000 8,200,400 1.9789 1.824 1.815 1.824 1.806 1.917 4,452,431 1.8418 -4.85%
2015-06-25 0 2.060 2.060 2.070 2.050 2.100 1,648,000 3,413,560 2.0713 1.917 1.917 1.927 1.908 1.955 1,770,658 1.9278 -1.44%
2015-06-24 0 2.090 2.080 2.090 2.030 2.110 3,752,000 7,830,520 2.0870 1.945 1.936 1.945 1.889 1.964 4,031,255 1.9425 2.96%
2015-06-23 0 2.030 2.010 2.040 1.950 2.080 3,692,000 7,450,080 2.0179 1.889 1.871 1.899 1.815 1.936 3,966,789 1.8781 3.05%
2015-06-22 0 1.970 1.960 1.970 1.950 2.070 3,084,000 6,118,560 1.9840 1.834 1.824 1.834 1.815 1.927 3,313,537 1.8465 -4.83%
2015-06-19 0 2.070 2.070 2.080 2.020 2.160 3,424,000 7,089,240 2.0705 1.927 1.927 1.936 1.880 2.010 3,678,842 1.9270 -3.27%
2015-06-18 0 2.140 2.130 2.140 2.060 2.150 3,244,000 6,839,600 2.1084 1.992 1.982 1.992 1.917 2.001 3,485,445 1.9623 2.39%
2015-06-17 0 2.090 2.090 2.100 2.030 2.150 1,620,000 3,359,520 2.0738 1.945 1.945 1.955 1.889 2.001 1,740,574 1.9301 2.96%
2015-06-16 0 2.030 2.030 2.060 2.030 2.230 7,780,000 16,388,440 2.1065 1.889 1.889 1.917 1.889 2.076 8,359,052 1.9606 -3.33%
2015-06-15 0 2.100 2.070 2.110 1.860 2.110 12,476,000 25,276,440 2.0260 1.955 1.927 1.964 1.731 1.964 13,404,567 1.8857 2.94%
2015-06-12 0 2.040 2.020 2.050 1.830 2.040 17,224,000 32,793,640 1.9040 1.899 1.880 1.908 1.703 1.899 18,505,952 1.7721 10.27%
2015-06-11 0 1.850 1.840 1.880 1.850 1.950 4,628,000 8,689,400 1.8776 1.722 1.713 1.750 1.722 1.815 4,972,454 1.7475 -3.65%
2015-06-10 0 1.920 1.910 1.960 1.880 2.080 6,836,000 13,384,600 1.9580 1.787 1.778 1.824 1.750 1.936 7,344,791 1.8223 0.00%
2015-06-09 0 1.920 1.920 1.930 1.840 2.140 9,208,000 18,130,640 1.9690 1.787 1.787 1.796 1.713 1.992 9,893,335 1.8326 -6.34%
2015-06-08 0 2.050 2.010 2.060 1.910 2.120 13,260,000 26,928,000 2.0308 1.908 1.871 1.917 1.778 1.973 14,246,918 1.8901 0.00%
2015-06-05 0 2.050 2.050 2.060 2.040 2.250 10,808,000 22,836,320 2.1129 1.908 1.908 1.917 1.899 2.094 11,612,420 1.9665 -6.39%
2015-06-04 0 2.190 2.160 2.200 2.000 2.400 18,604,000 39,879,280 2.1436 2.038 2.010 2.048 1.861 2.234 19,988,663 1.9951 -8.37%
2015-06-03 0 2.390 2.360 2.400 2.230 2.550 11,520,000 27,430,640 2.3811 2.224 2.197 2.234 2.076 2.373 12,377,413 2.2162 -5.16%
2015-06-02 0 2.520 2.500 2.520 2.380 2.800 21,036,000 53,825,200 2.5587 2.345 2.327 2.345 2.215 2.606 22,601,672 2.3815 17.76%
2015-06-01 0 2.140 2.140 2.190 2.100 2.220 6,864,000 14,977,360 2.1820 1.992 1.992 2.038 1.955 2.066 7,374,875 2.0309 1.90%
2015-05-29 0 2.100 2.070 2.100 1.940 2.200 7,024,000 14,565,520 2.0737 1.955 1.927 1.955 1.806 2.048 7,546,784 1.9300 6.06%
2015-05-28 0 1.980 1.950 1.980 1.840 2.150 7,156,000 14,307,000 1.9993 1.843 1.815 1.843 1.713 2.001 7,688,608 1.8608 3.13%
2015-05-27 0 1.920 1.910 1.930 1.800 1.930 5,604,000 10,443,480 1.8636 1.787 1.778 1.796 1.675 1.796 6,021,096 1.7345 6.67%
2015-05-26 0 1.800 1.790 1.800 1.650 1.820 7,252,000 12,619,760 1.7402 1.675 1.666 1.675 1.536 1.694 7,791,753 1.6196 11.11%
2015-05-22 0 1.620 1.600 1.620 1.550 1.640 2,920,000 4,653,080 1.5935 1.508 1.489 1.508 1.443 1.526 3,137,330 1.4831 1.89%
2015-05-21 0 1.590 1.580 1.590 1.450 1.600 2,800,000 4,296,040 1.5343 1.480 1.471 1.480 1.350 1.489 3,008,399 1.4280 8.16%
2015-05-20 0 1.470 1.450 1.470 1.430 1.480 784,000 1,140,720 1.4550 1.368 1.350 1.368 1.331 1.377 842,352 1.3542 2.08%
2015-05-19 0 1.440 1.440 1.460 1.430 1.480 1,180,000 1,717,640 1.4556 1.340 1.340 1.359 1.331 1.377 1,267,825 1.3548 -1.37%
2015-05-18 0 1.460 1.460 1.470 1.450 1.470 600,000 877,440 1.4624 1.359 1.359 1.368 1.350 1.368 644,657 1.3611 -2.67%
2015-05-15 0 1.500 1.490 1.510 1.440 1.580 1,888,000 2,810,320 1.4885 1.396 1.387 1.405 1.340 1.471 2,028,520 1.3854 4.17%
2015-05-14 0 1.440 1.420 1.440 1.430 1.500 1,860,000 2,687,520 1.4449 1.340 1.322 1.340 1.331 1.396 1,998,436 1.3448 -2.70%
2015-05-13 0 1.480 1.450 1.470 1.400 1.520 5,828,000 8,559,160 1.4686 1.377 1.350 1.368 1.303 1.415 6,261,768 1.3669 0.00%
2015-05-12 0 1.480 1.460 1.490 1.460 1.610 4,804,000 7,347,200 1.5294 1.377 1.359 1.387 1.359 1.498 5,161,553 1.4234 -5.73%
2015-05-11 0 1.570 1.550 1.570 1.380 1.580 6,596,000 9,895,400 1.5002 1.461 1.443 1.461 1.284 1.471 7,086,929 1.3963 12.14%
2015-05-08 0 1.400 1.400 1.440 1.300 1.460 4,232,000 5,818,400 1.3749 1.303 1.303 1.340 1.210 1.359 4,546,980 1.2796 2.19%
2015-05-07 0 1.370 1.310 1.370 1.280 1.390 1,804,000 2,395,680 1.3280 1.275 1.219 1.275 1.191 1.294 1,938,269 1.2360 1.48%
2015-05-06 0 1.350 1.340 1.350 1.330 1.380 1,458,500 1,974,160 1.3536 1.256 1.247 1.256 1.238 1.284 1,567,054 1.2598 -2.17%
2015-05-05 0 1.380 1.380 1.390 1.380 1.440 6,316,000 8,887,480 1.4071 1.284 1.284 1.294 1.284 1.340 6,786,089 1.3097 -4.17%
2015-05-04 0 1.440 1.430 1.450 1.380 1.460 4,156,000 5,912,600 1.4227 1.340 1.331 1.350 1.284 1.359 4,465,324 1.3241 4.35%
2015-04-30 0 1.380 1.390 1.400 1.370 1.580 18,192,000 26,785,480 1.4724 1.284 1.294 1.303 1.275 1.471 19,545,998 1.3704 -1.43%
2015-04-29 0 1.400 1.400 1.420 1.200 1.440 12,648,000 17,054,120 1.3484 1.303 1.303 1.322 1.117 1.340 13,589,368 1.2550 16.67%
2015-04-28 0 1.200 1.190 1.200 1.130 1.220 2,388,000 2,811,800 1.1775 1.117 1.108 1.117 1.052 1.135 2,565,735 1.0959 8.11%
2015-04-27 0 1.110 1.110 1.120 1.090 1.120 692,000 765,320 1.1060 1.033 1.033 1.042 1.014 1.042 743,504 1.0293 -1.77%
2015-04-24 0 1.130 1.120 1.140 1.100 1.130 436,000 488,880 1.1213 1.052 1.042 1.061 1.024 1.052 468,451 1.0436 -0.88%
2015-04-23 0 1.140 1.140 1.150 1.130 1.180 572,000 656,720 1.1481 1.061 1.061 1.070 1.052 1.098 614,573 1.0686 -0.87%
2015-04-22 0 1.150 1.150 1.170 1.140 1.200 1,740,000 2,030,000 1.1667 1.070 1.070 1.089 1.061 1.117 1,869,505 1.0858 0.88%
2015-04-21 0 1.140 1.140 1.160 1.090 1.200 680,000 795,440 1.1698 1.061 1.061 1.080 1.014 1.117 730,611 1.0887 11.76%
2015-04-20 0 1.020 1.020 1.060 1.000 1.050 540,000 554,720 1.0273 0.949 0.949 0.987 0.931 0.977 580,191 0.9561 -3.77%
2015-04-17 0 1.060 1.040 1.080 1.010 1.130 492,000 530,280 1.0778 0.987 0.968 1.005 0.940 1.052 528,619 1.0031 -7.02%
2015-04-16 0 1.140 1.100 1.150 1.100 1.150 9,824,000 10,823,200 1.1017 1.061 1.024 1.070 1.024 1.070 10,555,183 1.0254 -0.87%
2015-04-15 0 1.150 1.140 1.150 1.140 1.180 1,328,000 1,529,320 1.1516 1.070 1.061 1.070 1.061 1.098 1,426,841 1.0718 0.88%
2015-04-14 0 1.140 1.130 1.150 1.140 1.280 1,704,000 2,086,880 1.2247 1.061 1.052 1.070 1.061 1.191 1,830,826 1.1399 -10.94%
2015-04-13 0 1.280 1.290 1.310 1.150 1.390 6,300,000 8,181,680 1.2987 1.191 1.201 1.219 1.070 1.294 6,768,898 1.2087 13.27%
2015-04-10 0 1.130 1.120 1.130 1.010 1.150 2,464,000 2,703,240 1.0971 1.052 1.042 1.052 0.940 1.070 2,647,391 1.0211 11.88%
2015-04-09 0 1.010 0.970 1.020 0.920 1.020 940,000 925,960 0.9851 0.940 0.903 0.949 0.856 0.949 1,009,963 0.9168 5.21%
2015-04-08 0 0.960 0.950 0.960 0.910 0.990 856,000 823,640 0.9622 0.893 0.884 0.893 0.847 0.921 919,711 0.8955 7.87%
2015-04-02 0 0.890 0.840 0.930 0.890 0.890 16,000 14,240 0.8900 0.828 0.782 0.866 0.828 0.828 17,191 0.8283 2.30%
2015-04-01 0 0.870 0.870 0.900 - - 0 0 - 0.810 0.810 0.838 - - 0 - 0.00%
2015-03-31 0 0.870 0.850 0.870 0.880 0.880 12,000 10,560 0.8800 0.810 0.791 0.810 0.819 0.819 12,893 0.8190 -3.33%
2015-03-30 0 0.900 0.840 0.900 0.900 0.900 48,000 43,200 0.9000 0.838 0.782 0.838 0.838 0.838 51,573 0.8377 5.88%
2015-03-27 0 0.850 0.850 0.860 0.830 0.850 160,000 135,160 0.8448 0.791 0.791 0.800 0.773 0.791 171,909 0.7862 0.00%
2015-03-26 0 0.850 0.850 0.860 0.850 0.860 116,000 99,560 0.8583 0.791 0.791 0.800 0.791 0.800 124,634 0.7988 0.00%
2015-03-25 0 0.850 0.850 0.870 0.850 0.860 116,000 99,200 0.8552 0.791 0.791 0.810 0.791 0.800 124,634 0.7959 0.00%
2015-03-24 0 0.850 0.830 0.850 0.850 0.860 56,000 48,080 0.8586 0.791 0.773 0.791 0.791 0.800 60,168 0.7991 -5.56%
2015-03-23 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.838 0.819 0.838 0.838 0.838 42,977 0.8377 1.12%
2015-03-20 0 0.890 0.850 0.900 0.860 0.890 88,000 77,240 0.8777 0.828 0.791 0.838 0.800 0.828 94,550 0.8169 3.49%
2015-03-19 0 0.860 0.860 0.870 0.850 0.960 224,000 194,080 0.8664 0.800 0.800 0.810 0.791 0.893 240,672 0.8064 -3.37%
2015-03-18 0 0.890 0.890 0.920 0.870 0.930 460,000 411,640 0.8949 0.828 0.828 0.856 0.810 0.866 494,237 0.8329 8.54%
2015-03-17 0 0.820 0.820 0.880 0.820 0.820 20,000 16,400 0.8200 0.763 0.763 0.819 0.763 0.763 21,489 0.7632 -2.38%
2015-03-16 0 0.840 0.830 0.880 - - 0 0 - 0.782 0.773 0.819 - - 0 - 0.00%
2015-03-13 0 0.840 0.830 0.880 0.840 0.840 4,000 3,360 0.8400 0.782 0.773 0.819 0.782 0.782 4,298 0.7818 0.00%
2015-03-12 0 0.840 0.840 0.860 0.820 0.840 112,000 92,640 0.8271 0.782 0.782 0.800 0.763 0.782 120,336 0.7698 0.00%
2015-03-11 0 0.840 0.830 0.870 0.810 0.840 144,000 118,760 0.8247 0.782 0.773 0.810 0.754 0.782 154,718 0.7676 -2.33%
2015-03-10 0 0.860 0.830 0.860 - - 0 0 - 0.800 0.773 0.800 - - 0 - 0.00%
2015-03-09 0 0.860 0.820 1.000 0.850 0.860 52,000 44,280 0.8515 0.800 0.763 0.931 0.791 0.800 55,870 0.7926 0.00%
2015-03-06 0 0.860 0.850 0.910 0.860 0.860 84,000 72,240 0.8600 0.800 0.791 0.847 0.800 0.800 90,252 0.8004 1.18%
2015-03-05 0 0.850 0.850 0.920 0.830 0.850 64,000 53,600 0.8375 0.791 0.791 0.856 0.773 0.791 68,763 0.7795 0.00%
2015-03-04 0 0.850 0.810 0.860 - - 0 0 - 0.791 0.754 0.800 - - 0 - 0.00%
2015-03-03 0 0.850 0.850 0.890 0.850 0.860 48,000 40,880 0.8517 0.791 0.791 0.828 0.791 0.800 51,573 0.7927 -2.30%
2015-03-02 0 0.870 0.860 0.920 - - 0 0 - 0.810 0.800 0.856 - - 0 - 0.00%
2015-02-27 0 0.870 0.870 0.920 0.870 0.870 36,000 31,320 0.8700 0.810 0.810 0.856 0.810 0.810 38,679 0.8097 1.16%
2015-02-26 0 0.860 0.850 0.880 0.860 0.980 296,000 266,040 0.8988 0.800 0.791 0.819 0.800 0.912 318,031 0.8365 3.61%
2015-02-25 0 0.830 0.830 0.860 0.830 0.830 32,000 26,560 0.8300 0.773 0.773 0.800 0.773 0.773 34,382 0.7725 -3.49%
2015-02-24 0 0.860 0.780 0.870 - - 0 0 - 0.800 0.726 0.810 - - 0 - 0.00%
2015-02-23 0 0.860 0.830 0.860 - - 0 0 - 0.800 0.773 0.800 - - 0 - 0.00%
2015-02-18 0 0.860 0.840 0.860 - - 0 0 - 0.800 0.782 0.800 - - 0 - 0.00%
2015-02-17 0 0.860 0.860 0.870 0.860 0.860 404,000 347,440 0.8600 0.800 0.800 0.810 0.800 0.800 434,069 0.8004 2.38%
2015-02-16 0 0.840 0.830 0.860 0.840 0.860 160,000 135,520 0.8470 0.782 0.773 0.800 0.782 0.800 171,909 0.7883 -2.33%
2015-02-13 0 0.860 0.840 0.870 0.850 0.860 204,000 173,440 0.8502 0.800 0.782 0.810 0.791 0.800 219,183 0.7913 1.18%
2015-02-12 0 0.850 0.850 0.870 0.830 0.850 136,000 114,240 0.8400 0.791 0.791 0.810 0.773 0.791 146,122 0.7818 2.41%
2015-02-11 0 0.830 0.830 0.880 0.830 0.830 52,000 43,560 0.8377 0.773 0.773 0.819 0.773 0.773 55,870 0.7797 0.00%
2015-02-10 0 0.830 0.820 0.890 0.830 0.840 48,000 39,880 0.8308 0.773 0.763 0.828 0.773 0.782 51,573 0.7733 -1.19%
2015-02-09 0 0.840 0.800 0.900 - - 0 0 - 0.782 0.745 0.838 - - 0 - 0.00%
2015-02-06 0 0.840 0.820 0.880 0.840 0.840 24,000 20,160 0.8400 0.782 0.763 0.819 0.782 0.782 25,786 0.7818 0.00%
2015-02-05 0 0.840 0.810 0.840 0.800 0.860 232,000 196,120 0.8453 0.782 0.754 0.782 0.745 0.800 249,267 0.7868 -1.18%
2015-02-04 0 0.850 0.850 0.890 0.850 0.850 4,000 3,400 0.8500 0.791 0.791 0.828 0.791 0.791 4,298 0.7911 -1.16%
2015-02-03 0 0.860 0.860 0.900 0.860 0.900 124,000 108,080 0.8716 0.800 0.800 0.838 0.800 0.838 133,229 0.8112 0.00%
2015-02-02 0 0.860 0.840 0.900 0.860 0.860 252,000 216,720 0.8600 0.800 0.782 0.838 0.800 0.800 270,756 0.8004 0.00%
2015-01-30 0 0.860 0.860 0.900 0.860 0.860 60,000 51,600 0.8600 0.800 0.800 0.838 0.800 0.800 64,466 0.8004 0.00%
2015-01-29 0 0.860 0.860 0.880 0.850 0.860 204,000 174,520 0.8555 0.800 0.800 0.819 0.791 0.800 219,183 0.7962 -1.15%
2015-01-28 0 0.870 0.870 0.910 0.860 0.870 76,000 65,480 0.8616 0.810 0.810 0.847 0.800 0.810 81,657 0.8019 1.16%
2015-01-27 0 0.860 0.860 0.890 0.830 0.860 100,000 85,320 0.8532 0.800 0.800 0.828 0.773 0.800 107,443 0.7941 0.00%
2015-01-26 0 0.860 0.860 0.900 0.850 0.870 228,000 194,840 0.8546 0.800 0.800 0.838 0.791 0.810 244,970 0.7954 -2.27%
2015-01-23 0 0.880 0.880 0.900 0.880 0.880 12,000 10,560 0.8800 0.819 0.819 0.838 0.819 0.819 12,893 0.8190 -3.30%
2015-01-22 0 0.910 0.900 0.910 0.890 1.000 464,000 419,520 0.9041 0.847 0.838 0.847 0.828 0.931 498,535 0.8415 4.60%
2015-01-21 0 0.870 0.870 0.900 0.860 0.870 64,000 55,400 0.8656 0.810 0.810 0.838 0.800 0.810 68,763 0.8057 1.16%
2015-01-20 0 0.860 0.860 0.890 0.850 0.890 108,000 93,560 0.8663 0.800 0.800 0.828 0.791 0.828 116,038 0.8063 0.00%
2015-01-19 0 0.860 0.840 0.880 0.850 0.870 296,000 254,560 0.8600 0.800 0.782 0.819 0.791 0.810 318,031 0.8004 -2.27%
2015-01-16 0 0.880 0.870 0.900 0.870 0.880 92,000 80,560 0.8757 0.819 0.810 0.838 0.810 0.819 98,847 0.8150 -2.22%
2015-01-15 0 0.900 0.880 0.910 0.870 0.900 268,000 234,680 0.8757 0.838 0.819 0.847 0.810 0.838 287,947 0.8150 2.27%
2015-01-14 0 0.880 0.880 0.930 0.850 0.880 132,000 115,280 0.8733 0.819 0.819 0.866 0.791 0.819 141,825 0.8128 -2.22%
2015-01-13 0 0.900 0.870 0.900 - - 0 0 - 0.838 0.810 0.838 - - 0 - 0.00%
2015-01-12 0 0.900 0.830 0.950 - - 0 0 - 0.838 0.773 0.884 - - 0 - 0.00%
2015-01-09 0 0.900 0.900 0.940 0.900 0.910 64,000 57,880 0.9044 0.838 0.838 0.875 0.838 0.847 68,763 0.8417 -1.10%
2015-01-08 0 0.910 0.910 0.940 0.910 0.910 24,000 21,840 0.9100 0.847 0.847 0.875 0.847 0.847 25,786 0.8470 -2.15%
2015-01-07 0 0.930 0.930 0.960 0.920 0.940 250,000 233,280 0.9331 0.866 0.866 0.893 0.856 0.875 268,607 0.8685 4.49%
2015-01-06 0 0.890 0.890 0.930 0.880 0.880 16,000 14,080 0.8800 0.828 0.828 0.866 0.819 0.819 17,191 0.8190 -4.30%
2015-01-05 0 0.930 0.880 0.930 - - 0 0 - 0.866 0.819 0.866 - - 0 - -1.06%
2015-01-02 0 0.940 0.940 0.960 0.830 0.960 296,000 269,520 0.9105 0.875 0.875 0.893 0.773 0.893 318,031 0.8475 -3.09%
2014-12-31 0 0.970 0.950 0.970 0.810 0.970 508,000 472,360 0.9298 0.903 0.884 0.903 0.754 0.903 545,810 0.8654 12.79%
2014-12-30 0 0.860 0.850 0.860 0.770 0.870 188,000 160,360 0.8530 0.800 0.791 0.800 0.717 0.810 201,993 0.7939 -1.15%
2014-12-29 0 0.870 0.870 0.890 0.860 0.870 100,000 86,480 0.8648 0.810 0.810 0.828 0.800 0.810 107,443 0.8049 -2.25%
2014-12-24 0 0.890 0.850 0.900 0.850 0.890 92,000 79,600 0.8652 0.828 0.791 0.838 0.791 0.828 98,847 0.8053 1.14%
2014-12-23 0 0.880 0.860 0.880 0.860 0.880 1,044,000 909,880 0.8715 0.819 0.800 0.819 0.800 0.819 1,121,703 0.8112 -2.22%
2014-12-22 0 0.900 0.900 0.940 0.900 0.910 88,000 79,520 0.9036 0.838 0.838 0.875 0.838 0.847 94,550 0.8410 -2.17%
2014-12-19 0 0.920 0.910 0.920 0.910 0.920 52,000 47,560 0.9146 0.856 0.847 0.856 0.847 0.856 55,870 0.8513 2.22%
2014-12-18 0 0.900 0.900 0.940 0.900 0.970 732,000 678,160 0.9264 0.838 0.838 0.875 0.838 0.903 786,481 0.8623 -7.22%
2014-12-17 0 0.970 0.960 0.970 0.960 1.020 532,000 527,160 0.9909 0.903 0.893 0.903 0.893 0.949 571,596 0.9223 -7.62%
2014-12-16 0 1.050 1.050 1.080 1.010 1.090 328,000 343,560 1.0474 0.977 0.977 1.005 0.940 1.014 352,412 0.9749 5.00%
2014-12-15 0 1.000 0.990 1.000 0.960 1.010 344,000 343,080 0.9973 0.931 0.921 0.931 0.893 0.940 369,603 0.9282 -4.76%
2014-12-12 0 1.050 1.040 1.080 1.040 1.110 596,000 635,720 1.0666 0.977 0.968 1.005 0.968 1.033 640,359 0.9928 -5.41%
2014-12-11 0 1.110 1.080 1.110 1.070 1.130 620,000 679,960 1.0967 1.033 1.005 1.033 0.996 1.052 666,145 1.0207 -1.77%
2014-12-10 0 1.130 1.130 1.150 1.110 1.180 1,108,000 1,266,400 1.1430 1.052 1.052 1.070 1.033 1.098 1,190,466 1.0638 0.89%
2014-12-09 0 1.120 1.120 1.140 1.100 1.360 6,604,000 8,177,240 1.2382 1.042 1.042 1.061 1.024 1.266 7,095,524 1.1525 -5.08%
2014-12-08 0 1.180 1.170 1.190 1.120 1.200 1,456,000 1,683,480 1.1562 1.098 1.089 1.108 1.042 1.117 1,564,367 1.0761 7.27%
2014-12-05 0 1.100 1.090 1.120 1.070 1.290 2,744,000 3,242,400 1.1816 1.024 1.014 1.042 0.996 1.201 2,948,231 1.0998 0.92%
2014-12-04 0 1.090 1.060 1.100 0.920 1.120 3,188,000 3,360,640 1.0542 1.014 0.987 1.024 0.856 1.042 3,425,277 0.9811 18.48%
2014-12-03 0 0.920 0.920 0.930 0.920 0.970 284,000 264,560 0.9315 0.856 0.856 0.866 0.856 0.903 305,138 0.8670 -5.15%
2014-12-02 0 0.970 0.950 0.960 0.900 0.970 932,000 880,800 0.9451 0.903 0.884 0.893 0.838 0.903 1,001,367 0.8796 0.00%
2014-12-01 0 0.970 0.940 0.980 0.920 0.970 272,000 255,280 0.9385 0.903 0.875 0.912 0.856 0.903 292,244 0.8735 -2.02%
2014-11-28 0 0.990 0.970 1.000 0.880 1.050 748,000 743,280 0.9937 0.921 0.903 0.931 0.819 0.977 803,672 0.9249 -5.71%
2014-11-27 0 1.050 1.050 1.080 1.050 1.070 76,000 81,320 1.0700 0.977 0.977 1.005 0.977 0.996 81,657 0.9959 -2.78%
2014-11-26 0 1.080 1.080 1.090 1.050 1.070 168,000 178,440 1.0621 1.005 1.005 1.014 0.977 0.996 180,504 0.9886 -0.92%
2014-11-25 0 1.090 1.050 1.090 1.040 1.100 100,000 107,000 1.0700 1.014 0.977 1.014 0.968 1.024 107,443 0.9959 1.87%
2014-11-24 0 1.070 1.090 1.100 1.070 1.100 116,000 126,640 1.0917 0.996 1.014 1.024 0.996 1.024 124,634 1.0161 0.00%
2014-11-21 0 1.070 1.070 1.090 1.040 1.090 132,000 139,680 1.0582 0.996 0.996 1.014 0.968 1.014 141,825 0.9849 -1.83%
2014-11-20 0 1.090 1.090 1.100 1.050 1.060 128,000 134,840 1.0534 1.014 1.014 1.024 0.977 0.987 137,527 0.9805 0.93%
2014-11-19 0 1.080 1.080 1.090 1.020 1.100 392,000 414,360 1.0570 1.005 1.005 1.014 0.949 1.024 421,176 0.9838 1.89%
2014-11-18 0 1.060 1.050 1.110 1.050 1.060 52,000 55,080 1.0592 0.987 0.977 1.033 0.977 0.987 55,870 0.9859 -5.36%
2014-11-17 0 1.120 1.120 1.130 1.120 1.130 398,000 445,740 1.1199 1.042 1.042 1.052 1.042 1.052 427,622 1.0424 -0.88%
2014-11-14 0 1.130 1.130 1.190 1.120 1.140 376,000 422,120 1.1227 1.052 1.052 1.108 1.042 1.061 403,985 1.0449 0.89%
2014-11-13 0 1.120 1.140 1.150 1.120 1.120 24,000 26,880 1.1200 1.042 1.061 1.070 1.042 1.042 25,786 1.0424 0.00%
2014-11-12 0 1.120 1.120 1.150 1.120 1.120 104,000 116,480 1.1200 1.042 1.042 1.070 1.042 1.042 111,741 1.0424 -1.75%
2014-11-11 0 1.140 1.130 1.160 1.120 1.180 180,000 203,680 1.1316 1.061 1.052 1.080 1.042 1.098 193,397 1.0532 -3.39%
2014-11-10 0 1.180 1.160 1.180 1.150 1.220 1,060,000 1,254,320 1.1833 1.098 1.080 1.098 1.070 1.135 1,138,894 1.1013 6.31%
2014-11-07 0 1.110 1.110 1.140 1.110 1.200 568,000 665,920 1.1724 1.033 1.033 1.061 1.033 1.117 610,275 1.0912 0.91%
2014-11-06 0 1.100 1.080 1.120 1.080 1.100 240,000 263,000 1.0958 1.024 1.005 1.042 1.005 1.024 257,863 1.0199 0.00%
2014-11-05 0 1.100 1.080 1.130 - - 0 0 - 1.024 1.005 1.052 - - 0 - 0.00%
2014-11-04 0 1.100 1.080 1.140 1.080 1.100 216,000 234,560 1.0859 1.024 1.005 1.061 1.005 1.024 232,076 1.0107 1.85%
2014-11-03 0 1.080 1.080 1.150 1.080 1.080 20,000 21,600 1.0800 1.005 1.005 1.070 1.005 1.005 21,489 1.0052 -4.42%
2014-10-31 0 1.130 1.110 1.150 1.100 1.130 328,000 366,760 1.1182 1.052 1.033 1.070 1.024 1.052 352,412 1.0407 3.67%
2014-10-30 0 1.090 1.070 1.120 1.070 1.090 588,000 634,440 1.0790 1.014 0.996 1.042 0.996 1.014 631,764 1.0042 0.00%
2014-10-29 0 1.090 1.070 1.120 - - 0 0 - 1.014 0.996 1.042 - - 0 - 0.00%
2014-10-28 0 1.090 1.080 1.100 1.040 1.100 500,000 527,040 1.0541 1.014 1.005 1.024 0.968 1.024 537,214 0.9811 4.81%
2014-10-27 0 1.040 1.040 1.050 1.000 1.040 416,000 422,160 1.0148 0.968 0.968 0.977 0.931 0.968 446,962 0.9445 -4.59%
2014-10-24 0 1.090 1.090 1.150 1.090 1.100 144,000 157,360 1.0928 1.014 1.014 1.070 1.014 1.024 154,718 1.0171 -0.91%
2014-10-23 0 1.100 1.100 1.120 1.100 1.120 192,000 211,680 1.1025 1.024 1.024 1.042 1.024 1.042 206,290 1.0261 -2.65%
2014-10-22 0 1.130 1.130 1.140 1.090 1.130 248,000 277,000 1.1169 1.052 1.052 1.061 1.014 1.052 266,458 1.0396 2.73%
2014-10-21 0 1.100 1.090 1.130 1.090 1.100 144,000 157,240 1.0919 1.024 1.014 1.052 1.014 1.024 154,718 1.0163 0.92%
2014-10-20 0 1.090 1.090 1.100 1.080 1.100 228,000 247,960 1.0875 1.014 1.014 1.024 1.005 1.024 244,970 1.0122 -2.68%
2014-10-17 0 1.120 1.120 1.140 1.100 1.150 144,000 163,040 1.1322 1.042 1.042 1.061 1.024 1.070 154,718 1.0538 1.82%
2014-10-16 0 1.100 1.100 1.130 1.080 1.130 288,000 317,280 1.1017 1.024 1.024 1.052 1.005 1.052 309,435 1.0254 -1.79%
2014-10-15 0 1.120 1.120 1.130 1.100 1.140 300,000 335,040 1.1168 1.042 1.042 1.052 1.024 1.061 322,328 1.0394 1.82%
2014-10-14 0 1.100 1.090 1.120 1.100 1.100 20,000 21,880 1.0940 1.024 1.014 1.042 1.024 1.024 21,489 1.0182 -1.79%
2014-10-13 0 1.120 1.100 1.120 1.040 1.120 200,000 219,040 1.0952 1.042 1.024 1.042 0.968 1.042 214,886 1.0193 0.00%
2014-10-10 0 1.120 1.120 1.130 1.110 1.140 592,000 663,200 1.1203 1.042 1.042 1.052 1.033 1.061 636,062 1.0427 -1.75%
2014-10-09 0 1.140 1.110 1.150 1.100 1.150 920,000 1,022,120 1.1110 1.061 1.033 1.070 1.024 1.070 988,474 1.0340 3.64%
2014-10-08 0 1.100 1.090 1.110 1.050 1.110 752,000 819,480 1.0897 1.024 1.014 1.033 0.977 1.033 807,970 1.0142 -0.90%
2014-10-07 0 1.110 1.110 1.120 1.100 1.170 360,000 403,400 1.1206 1.033 1.033 1.042 1.024 1.089 386,794 1.0429 -0.89%
2014-10-06 0 1.120 1.120 1.140 1.080 1.120 224,000 247,440 1.1046 1.042 1.042 1.061 1.005 1.042 240,672 1.0281 5.66%
2014-10-03 0 1.060 1.060 1.090 1.030 1.110 348,000 378,280 1.0870 0.987 0.987 1.014 0.959 1.033 373,901 1.0117 -2.75%
2014-09-30 0 1.090 1.060 1.090 1.000 1.090 544,000 579,480 1.0652 1.014 0.987 1.014 0.931 1.014 584,489 0.9914 0.00%
2014-09-29 0 1.090 1.090 1.100 1.050 1.180 1,444,000 1,576,120 1.0915 1.014 1.014 1.024 0.977 1.098 1,551,474 1.0159 -9.17%
2014-09-26 0 1.200 1.190 1.220 1.190 1.240 1,056,000 1,276,040 1.2084 1.117 1.108 1.135 1.108 1.154 1,134,596 1.1247 -1.64%
2014-09-25 0 1.220 1.220 1.230 1.220 1.340 1,972,000 2,448,320 1.2415 1.135 1.135 1.145 1.135 1.247 2,118,772 1.1555 -3.17%
2014-09-24 0 1.260 1.240 1.260 1.220 1.380 6,164,242 8,066,851 1.3087 1.173 1.154 1.173 1.135 1.284 6,623,036 1.2180 3.28%
2014-09-23 0 1.220 1.210 1.220 1.150 1.260 916,000 1,120,600 1.2234 1.135 1.126 1.135 1.070 1.173 984,176 1.1386 5.17%
2014-09-22 0 1.160 1.160 1.190 1.160 1.210 76,000 89,600 1.1789 1.080 1.080 1.108 1.080 1.126 81,657 1.0973 -4.13%
2014-09-19 0 1.210 1.170 1.220 1.150 1.210 292,000 336,360 1.1519 1.126 1.089 1.135 1.070 1.126 313,733 1.0721 5.22%
2014-09-18 0 1.150 1.150 1.160 1.140 1.160 460,000 531,560 1.1556 1.070 1.070 1.080 1.061 1.080 494,237 1.0755 -0.86%
2014-09-17 0 1.160 1.160 1.180 1.140 1.170 868,000 995,920 1.1474 1.080 1.080 1.098 1.061 1.089 932,604 1.0679 -0.85%
2014-09-16 0 1.170 1.150 1.190 1.160 1.170 104,000 121,520 1.1685 1.089 1.070 1.108 1.080 1.089 111,741 1.0875 0.00%
2014-09-15 0 1.170 1.170 1.190 1.170 1.180 236,000 277,360 1.1753 1.089 1.089 1.108 1.089 1.098 253,565 1.0938 -0.85%
2014-09-12 0 1.180 1.170 1.190 1.160 1.180 204,000 239,200 1.1725 1.098 1.089 1.108 1.080 1.098 219,183 1.0913 0.00%
2014-09-11 0 1.180 1.180 1.200 1.130 1.200 684,000 812,160 1.1874 1.098 1.098 1.117 1.052 1.117 734,909 1.1051 2.61%
2014-09-10 0 1.150 1.150 1.170 1.090 1.170 752,000 865,760 1.1513 1.070 1.070 1.089 1.014 1.089 807,970 1.0715 -0.86%
2014-09-08 0 1.160 1.160 1.170 1.160 1.200 376,000 443,440 1.1794 1.080 1.080 1.089 1.080 1.117 403,985 1.0977 -2.52%
2014-09-05 0 1.190 1.170 1.200 1.100 1.230 660,000 786,600 1.1918 1.108 1.089 1.117 1.024 1.145 709,123 1.1093 0.85%
2014-09-04 0 1.180 1.170 1.180 1.160 1.210 564,000 666,000 1.1809 1.098 1.089 1.098 1.080 1.126 605,978 1.0991 -3.28%
2014-09-03 0 1.220 1.220 1.240 1.200 1.270 1,204,000 1,482,040 1.2309 1.135 1.135 1.154 1.117 1.182 1,293,612 1.1457 -0.81%
2014-09-02 0 1.230 1.220 1.230 1.130 1.290 2,852,000 3,495,000 1.2255 1.145 1.135 1.145 1.052 1.201 3,064,269 1.1406 8.85%
2014-09-01 0 1.130 1.130 1.150 1.110 1.160 848,000 955,680 1.1270 1.052 1.052 1.070 1.033 1.080 911,115 1.0489 -3.42%
2014-08-29 0 1.170 1.160 1.170 1.030 1.190 3,024,000 3,435,160 1.1360 1.089 1.080 1.089 0.959 1.108 3,249,071 1.0573 11.43%
2014-08-28 0 1.050 1.040 1.060 1.040 1.100 1,204,000 1,276,560 1.0603 0.977 0.968 0.987 0.968 1.024 1,293,612 0.9868 -5.41%
2014-08-27 0 1.110 1.080 1.120 1.040 1.140 3,136,000 3,444,200 1.0983 1.033 1.005 1.042 0.968 1.061 3,369,407 1.0222 -0.89%
2014-08-26 0 1.120 1.120 1.130 1.120 1.190 2,348,000 2,711,520 1.1548 1.042 1.042 1.052 1.042 1.108 2,522,757 1.0748 -7.44%
2014-08-25 0 1.210 1.210 1.240 1.200 1.280 568,000 702,760 1.2373 1.126 1.126 1.154 1.117 1.191 610,275 1.1515 -5.47%
2014-08-22 0 1.280 1.280 1.300 1.180 1.330 1,336,000 1,701,880 1.2739 1.191 1.191 1.210 1.098 1.238 1,435,436 1.1856 -1.54%
2014-08-21 0 1.300 1.300 1.310 1.300 1.360 2,184,000 2,876,360 1.3170 1.210 1.210 1.219 1.210 1.266 2,346,551 1.2258 -6.47%
2014-08-20 0 1.390 1.370 1.380 1.330 1.490 3,280,000 4,651,720 1.4182 1.294 1.275 1.284 1.238 1.387 3,524,125 1.3200 0.00%
2014-08-19 0 1.390 1.360 1.390 1.340 1.420 1,752,000 2,390,840 1.3646 1.294 1.266 1.294 1.247 1.322 1,882,398 1.2701 -1.42%
2014-08-18 0 1.460 1.450 1.470 1.400 1.500 4,188,000 6,003,560 1.4335 1.312 1.303 1.321 1.258 1.348 4,659,269 1.2885 -2.67%
2014-08-15 0 1.500 1.490 1.510 1.490 1.610 4,100,000 6,325,480 1.5428 1.348 1.339 1.357 1.339 1.447 4,561,367 1.3868 -0.66%
2014-08-14 0 1.510 1.510 1.530 1.480 1.610 4,700,000 7,197,880 1.5315 1.357 1.357 1.375 1.330 1.447 5,228,884 1.3766 -6.21%
2014-08-13 0 1.610 1.600 1.610 1.580 1.810 13,272,000 22,096,320 1.6649 1.447 1.438 1.447 1.420 1.627 14,765,478 1.4965 -5.85%
2014-08-12 0 1.710 1.710 1.720 1.190 1.960 30,579,650 50,831,666 1.6623 1.537 1.537 1.546 1.070 1.762 34,020,733 1.4941 41.32%
2014-08-11 0 1.210 1.200 1.220 1.170 1.260 856,000 1,031,880 1.2055 1.088 1.079 1.097 1.052 1.133 952,324 1.0835 0.83%
2014-08-08 0 1.200 1.170 1.200 1.160 1.250 688,000 830,440 1.2070 1.079 1.052 1.079 1.043 1.124 765,420 1.0849 -2.44%
2014-08-07 0 1.230 1.220 1.240 1.090 1.420 5,976,000 7,523,480 1.2589 1.106 1.097 1.115 0.980 1.276 6,648,470 1.1316 12.84%
2014-08-06 0 1.090 1.080 1.100 1.080 1.100 192,000 208,360 1.0852 0.980 0.971 0.989 0.971 0.989 213,605 0.9754 0.93%
2014-08-05 0 1.080 1.080 1.120 1.080 1.130 1,332,000 1,462,600 1.0980 0.971 0.971 1.007 0.971 1.016 1,481,888 0.9870 0.00%
2014-08-04 0 1.080 1.080 1.090 1.070 1.090 312,000 336,560 1.0787 0.971 0.971 0.980 0.962 0.980 347,109 0.9696 6.93%
2014-08-01 0 1.010 1.010 1.040 0.930 1.080 1,680,000 1,692,200 1.0073 0.908 0.908 0.935 0.836 0.971 1,869,048 0.9054 8.60%
2014-07-31 0 0.930 0.920 0.940 0.910 0.930 864,000 798,560 0.9243 0.836 0.827 0.845 0.818 0.836 961,225 0.8308 0.00%
2014-07-30 0 0.930 0.920 0.940 0.900 0.960 1,256,000 1,157,080 0.9212 0.836 0.827 0.845 0.809 0.863 1,397,336 0.8281 0.00%
2014-07-29 0 0.930 0.930 0.950 0.890 0.940 2,272,000 2,114,160 0.9305 0.836 0.836 0.854 0.800 0.845 2,527,665 0.8364 1.09%
2014-07-28 0 0.920 0.910 0.930 0.880 0.950 2,548,000 2,346,480 0.9209 0.827 0.818 0.836 0.791 0.854 2,834,723 0.8278 8.24%
2014-07-25 0 0.850 0.850 0.900 0.700 0.930 680,000 610,760 0.8982 0.764 0.764 0.809 0.629 0.836 756,519 0.8073 -5.56%
2014-07-24 0 0.900 0.860 0.900 0.900 0.930 340,000 307,480 0.9044 0.809 0.773 0.809 0.809 0.836 378,260 0.8129 -2.17%
2014-07-23 0 0.920 0.920 0.950 - - 0 0 - 0.827 0.827 0.854 - - 0 - 1.10%
2014-07-22 0 0.910 0.900 0.940 0.910 0.940 236,000 215,960 0.9151 0.818 0.809 0.845 0.818 0.845 262,557 0.8225 -1.09%
2014-07-21 0 0.920 0.920 0.930 0.900 0.920 292,000 268,480 0.9195 0.827 0.827 0.836 0.809 0.827 324,858 0.8265 2.22%
2014-07-18 0 0.900 0.860 0.950 - - 0 0 - 0.809 0.773 0.854 - - 0 - 0.00%
2014-07-17 0 0.900 0.880 0.920 - - 0 0 - 0.809 0.791 0.827 - - 0 - 0.00%
2014-07-16 0 0.900 0.900 0.920 0.900 0.920 200,000 180,960 0.9048 0.809 0.809 0.827 0.809 0.827 222,506 0.8133 2.27%
2014-07-15 0 0.880 0.880 0.930 0.880 0.880 104,000 91,520 0.8800 0.791 0.791 0.836 0.791 0.791 115,703 0.7910 0.00%
2014-07-14 0 0.880 0.880 0.910 0.880 0.890 56,000 49,320 0.8807 0.791 0.791 0.818 0.791 0.800 62,302 0.7916 -4.35%
2014-07-11 0 0.920 0.910 0.930 0.870 0.920 224,000 201,280 0.8986 0.827 0.818 0.836 0.782 0.827 249,206 0.8077 5.75%
2014-07-10 0 0.870 0.840 0.870 0.870 0.870 6,000 5,220 0.8700 0.782 0.755 0.782 0.782 0.782 6,675 0.7820 2.35%
2014-07-09 0 0.850 0.840 0.870 - - 0 0 - 0.764 0.755 0.782 - - 0 - 0.00%
2014-07-08 0 0.850 0.850 0.870 0.850 0.850 12,000 10,200 0.8500 0.764 0.764 0.782 0.764 0.764 13,350 0.7640 0.00%
2014-07-07 0 0.850 0.850 0.880 0.850 0.850 60,000 51,000 0.8500 0.764 0.764 0.791 0.764 0.764 66,752 0.7640 -3.41%
2014-07-04 0 0.880 0.860 0.880 0.860 0.880 56,000 48,720 0.8700 0.791 0.773 0.791 0.773 0.791 62,302 0.7820 2.33%
2014-07-03 0 0.860 0.860 0.890 0.850 0.860 92,000 78,680 0.8552 0.773 0.773 0.800 0.764 0.773 102,353 0.7687 2.38%
2014-07-02 0 0.840 0.800 0.850 - - 0 0 - 0.755 0.719 0.764 - - 0 - 0.00%
2014-06-30 0 0.840 0.820 0.880 0.840 0.840 16,000 13,440 0.8400 0.755 0.737 0.791 0.755 0.755 17,800 0.7550 -4.55%
2014-06-27 0 0.880 0.880 0.910 0.840 0.880 20,000 17,080 0.8540 0.791 0.791 0.818 0.755 0.791 22,251 0.7676 1.15%
2014-06-26 0 0.870 0.870 0.910 0.860 0.920 112,000 102,120 0.9118 0.782 0.782 0.818 0.773 0.827 124,603 0.8196 -5.43%
2014-06-25 0 0.920 0.880 0.920 0.900 0.930 48,000 43,400 0.9042 0.827 0.791 0.827 0.809 0.836 53,401 0.8127 3.37%
2014-06-24 0 0.890 0.890 0.930 - - 0 0 - 0.800 0.800 0.836 - - 0 - 0.00%
2014-06-23 0 0.890 0.850 0.930 0.870 0.890 44,000 38,680 0.8791 0.800 0.764 0.836 0.782 0.800 48,951 0.7902 -1.11%
2014-06-20 0 0.900 0.880 0.900 0.900 0.900 16,000 14,400 0.9000 0.809 0.791 0.809 0.809 0.809 17,800 0.8090 2.27%
2014-06-19 0 0.880 0.880 0.920 0.840 0.920 88,000 78,240 0.8891 0.791 0.791 0.827 0.755 0.827 97,903 0.7992 2.33%
2014-06-18 0 0.860 0.860 0.940 0.850 0.850 20,000 17,000 0.8500 0.773 0.773 0.845 0.764 0.764 22,251 0.7640 -8.51%
2014-06-17 0 0.940 0.840 0.940 0.940 0.950 48,000 45,400 0.9458 0.845 0.755 0.845 0.845 0.854 53,401 0.8502 6.82%
2014-06-16 0 0.880 0.820 0.890 0.880 0.880 8,000 7,040 0.8800 0.791 0.737 0.800 0.791 0.791 8,900 0.7910 6.02%
2014-06-13 0 0.830 0.830 0.850 0.780 0.820 140,000 112,680 0.8049 0.746 0.746 0.764 0.701 0.737 155,754 0.7234 0.00%
2014-06-12 0 0.830 0.830 0.950 0.800 0.810 100,000 80,680 0.8068 0.746 0.746 0.854 0.719 0.728 111,253 0.7252 1.22%
2014-06-11 0 0.820 0.810 0.870 0.790 0.820 176,000 142,520 0.8098 0.737 0.728 0.782 0.710 0.737 195,805 0.7279 3.80%
2014-06-10 0 0.790 0.790 0.820 0.790 0.790 4,000 3,160 0.7900 0.710 0.710 0.737 0.710 0.710 4,450 0.7101 0.00%
2014-06-09 0 0.790 0.740 0.920 0.790 0.790 24,000 18,960 0.7900 0.710 0.665 0.827 0.710 0.710 26,701 0.7101 0.00%
2014-06-06 0 0.790 0.680 0.920 - - 0 0 - 0.710 0.611 0.827 - - 0 - 0.00%
2014-06-05 0 0.790 0.700 0.800 - - 0 0 - 0.710 0.629 0.719 - - 0 - 0.00%
2014-06-04 0 0.790 0.710 0.920 - - 0 0 - 0.710 0.638 0.827 - - 0 - 0.00%
2014-06-03 0 0.790 0.700 0.920 - - 0 0 - 0.710 0.629 0.827 - - 0 - 0.00%
2014-05-30 0 0.790 0.720 0.910 - - 0 0 - 0.710 0.647 0.818 - - 0 - 0.00%
2014-05-29 0 0.790 0.790 0.910 0.790 0.790 24,000 18,960 0.7900 0.710 0.710 0.818 0.710 0.710 26,701 0.7101 0.00%
2014-05-28 0 0.790 0.790 0.890 - - 0 0 - 0.710 0.710 0.800 - - 0 - 2.60%
2014-05-27 0 0.770 0.770 0.890 - - 0 0 - 0.692 0.692 0.800 - - 0 - 1.32%
2014-05-26 0 0.760 0.730 0.890 - - 0 0 - 0.683 0.656 0.800 - - 0 - 0.00%
2014-05-23 0 0.760 0.680 0.820 - - 0 0 - 0.683 0.611 0.737 - - 0 - 0.00%
2014-05-22 0 0.760 0.740 0.800 0.760 0.830 220,000 175,200 0.7964 0.683 0.665 0.719 0.683 0.746 244,756 0.7158 -3.80%
2014-05-21 0 0.790 0.710 0.820 0.780 0.820 20,000 15,800 0.7900 0.710 0.638 0.737 0.701 0.737 22,251 0.7101 -1.25%
2014-05-20 0 0.800 0.700 0.880 - - 0 0 - 0.719 0.629 0.791 - - 0 - 0.00%
2014-05-19 0 0.800 0.700 0.820 - - 0 0 - 0.719 0.629 0.737 - - 0 - 0.00%
2014-05-16 0 0.800 0.730 0.840 - - 0 0 - 0.719 0.656 0.755 - - 0 - 0.00%
2014-05-15 0 0.800 0.720 0.850 - - 0 0 - 0.719 0.647 0.764 - - 0 - 0.00%
2014-05-14 0 0.800 0.800 0.890 0.800 0.800 24,000 19,200 0.8000 0.719 0.719 0.800 0.719 0.719 26,701 0.7191 0.00%
2014-05-13 0 0.800 0.710 0.830 - - 0 0 - 0.719 0.638 0.746 - - 0 - 0.00%
2014-05-12 0 0.800 0.740 0.880 0.800 0.800 48,000 38,400 0.8000 0.719 0.665 0.791 0.719 0.719 53,401 0.7191 0.00%
2014-05-09 0 0.800 0.740 0.820 0.800 0.820 600,000 486,400 0.8107 0.719 0.665 0.737 0.719 0.737 667,517 0.7287 0.00%
2014-05-08 0 0.800 0.800 0.880 - - 0 0 - 0.719 0.719 0.791 - - 0 - 0.00%
2014-05-07 0 0.800 0.700 0.890 - - 0 0 - 0.719 0.629 0.800 - - 0 - 0.00%
2014-05-05 0 0.800 0.690 0.890 - - 0 0 - 0.719 0.620 0.800 - - 0 - 0.00%
2014-05-02 0 0.800 0.720 0.890 - - 0 0 - 0.719 0.647 0.800 - - 0 - 0.00%
2014-04-30 0 0.800 0.740 0.890 - - 0 0 - 0.719 0.665 0.800 - - 0 - 0.00%
2014-04-29 0 0.800 0.750 0.800 0.800 0.800 100,000 80,000 0.8000 0.719 0.674 0.719 0.719 0.719 111,253 0.7191 0.00%
2014-04-28 0 0.800 0.800 0.860 0.800 0.800 4,000 3,200 0.8000 0.719 0.719 0.773 0.719 0.719 4,450 0.7191 -2.44%
2014-04-25 0 0.820 0.810 0.900 0.810 0.830 32,000 26,120 0.8163 0.737 0.728 0.809 0.728 0.746 35,601 0.7337 -3.53%
2014-04-24 0 0.850 0.820 0.880 - - 0 0 - 0.764 0.737 0.791 - - 0 - 0.00%
2014-04-23 0 0.850 0.820 0.930 0.810 0.850 56,000 45,880 0.8193 0.764 0.737 0.836 0.728 0.764 62,302 0.7364 4.94%
2014-04-22 0 0.810 0.800 0.850 - - 0 0 - 0.728 0.719 0.764 - - 0 - 0.00%
2014-04-17 0 0.810 0.800 0.880 0.810 0.810 8,000 6,480 0.8100 0.728 0.719 0.791 0.728 0.728 8,900 0.7281 -2.41%
2014-04-16 0 0.830 0.820 0.860 0.800 0.870 424,000 352,640 0.8317 0.746 0.737 0.773 0.719 0.782 471,712 0.7476 -5.68%
2014-04-15 0 0.880 0.830 0.920 0.880 0.880 16,000 14,080 0.8800 0.791 0.746 0.827 0.791 0.791 17,800 0.7910 1.15%
2014-04-14 0 0.870 0.840 0.970 - - 0 0 - 0.782 0.755 0.872 - - 0 - 0.00%
2014-04-11 0 0.870 0.870 0.960 0.830 0.910 640,000 554,400 0.8663 0.782 0.782 0.863 0.746 0.818 712,018 0.7786 -4.40%
2014-04-10 0 0.910 0.890 0.960 0.840 0.910 56,000 50,600 0.9036 0.818 0.800 0.863 0.755 0.818 62,302 0.8122 1.11%
2014-04-09 0 0.900 0.830 0.900 0.870 0.900 212,000 187,200 0.8830 0.809 0.746 0.809 0.782 0.809 235,856 0.7937 2.27%
2014-04-08 0 0.880 0.880 0.990 0.880 0.890 1,056,000 931,440 0.8820 0.791 0.791 0.890 0.791 0.800 1,174,830 0.7928 -5.38%
2014-04-07 0 0.930 0.930 0.940 0.880 0.950 776,000 708,920 0.9136 0.836 0.836 0.845 0.791 0.854 863,322 0.8212 -7.00%
2014-04-04 0 1.000 0.970 1.000 0.830 1.080 4,936,000 4,848,640 0.9823 0.899 0.872 0.899 0.746 0.971 5,491,441 0.8829 23.46%
2014-04-03 0 0.810 0.780 0.810 0.750 0.820 656,000 508,240 0.7748 0.728 0.701 0.728 0.674 0.737 729,819 0.6964 8.00%
2014-04-02 0 0.750 0.720 0.760 - - 0 0 - 0.674 0.647 0.683 - - 0 - 0.00%
2014-04-01 0 0.750 0.710 0.800 - - 0 0 - 0.674 0.638 0.719 - - 0 - 0.00%
2014-03-31 0 0.750 0.700 0.800 - - 0 0 - 0.674 0.629 0.719 - - 0 - 0.00%
2014-03-28 0 0.750 0.750 0.800 - - 0 0 - 0.674 0.674 0.719 - - 0 - 0.00%
2014-03-27 0 0.750 0.750 0.790 0.750 0.750 16,000 12,000 0.7500 0.674 0.674 0.710 0.674 0.674 17,800 0.6741 -1.32%
2014-03-26 0 0.760 0.760 0.790 0.760 0.820 308,000 243,000 0.7890 0.683 0.683 0.710 0.683 0.737 342,659 0.7092 0.00%
2014-03-25 0 0.760 0.750 0.790 0.750 0.760 204,000 153,640 0.7531 0.683 0.674 0.710 0.674 0.683 226,956 0.6770 -1.30%
2014-03-24 0 0.770 0.770 0.800 0.750 0.770 448,000 340,320 0.7596 0.692 0.692 0.719 0.674 0.692 498,413 0.6828 2.67%
2014-03-21 0 0.750 0.750 0.800 0.750 0.750 40,000 30,000 0.7500 0.674 0.674 0.719 0.674 0.674 44,501 0.6741 -6.25%
2014-03-20 0 0.800 0.750 0.800 - - 0 0 - 0.719 0.674 0.719 - - 0 - 0.00%
2014-03-19 0 0.800 0.720 0.800 - - 0 0 - 0.719 0.647 0.719 - - 0 - 0.00%
2014-03-18 0 0.800 0.750 0.800 0.800 0.820 24,000 19,440 0.8100 0.719 0.674 0.719 0.719 0.737 26,701 0.7281 0.00%
2014-03-17 0 0.800 0.750 0.820 - - 8,000 6,000 0.7500 0.719 0.674 0.737 - - 8,900 0.6741 0.00%
2014-03-14 0 0.800 0.760 0.820 - - 0 0 - 0.719 0.683 0.737 - - 0 - 0.00%
2014-03-13 0 0.800 0.750 0.830 - - 0 0 - 0.719 0.674 0.746 - - 0 - 0.00%
2014-03-12 0 0.800 0.760 0.800 - - 0 0 - 0.719 0.683 0.719 - - 0 - -1.23%
2014-03-11 0 0.810 0.770 0.960 - - 0 0 - 0.728 0.692 0.863 - - 0 - 0.00%
2014-03-10 0 0.810 0.800 0.820 0.780 0.810 315,400 249,640 0.7915 0.728 0.719 0.737 0.701 0.728 350,891 0.7114 1.25%
2014-03-07 0 0.800 0.760 0.820 0.800 0.800 24,000 19,200 0.8000 0.719 0.683 0.737 0.719 0.719 26,701 0.7191 0.00%
2014-03-06 0 0.800 0.770 0.800 - - 0 0 - 0.719 0.692 0.719 - - 0 - -2.44%
2014-03-05 0 0.820 0.760 0.820 0.810 0.820 68,000 55,680 0.8188 0.737 0.683 0.737 0.728 0.737 75,652 0.7360 9.33%
2014-03-04 0 0.750 0.750 0.800 0.750 0.760 208,000 156,040 0.7502 0.674 0.674 0.719 0.674 0.683 231,406 0.6743 -7.41%
2014-03-03 0 0.810 0.760 0.820 0.760 0.810 124,000 97,960 0.7900 0.728 0.683 0.737 0.683 0.728 137,954 0.7101 8.00%
2014-02-28 0 0.750 0.750 0.930 0.740 0.750 164,000 122,960 0.7498 0.674 0.674 0.836 0.665 0.674 182,455 0.6739 0.00%
2014-02-27 0 0.750 0.750 0.950 0.750 0.750 424,000 318,000 0.7500 0.674 0.674 0.854 0.674 0.674 471,712 0.6741 0.00%
2014-02-26 0 0.750 0.750 0.800 0.750 0.760 500,000 375,120 0.7502 0.674 0.674 0.719 0.674 0.683 556,264 0.6744 0.00%
2014-02-25 0 0.750 0.750 0.940 - - 0 0 - 0.674 0.674 0.845 - - 0 - 0.00%
2014-02-24 0 0.750 0.750 0.900 0.740 0.750 64,000 47,960 0.7494 0.674 0.674 0.809 0.665 0.674 71,202 0.6736 0.00%
2014-02-21 0 0.750 0.750 0.800 - - 0 0 - 0.674 0.674 0.719 - - 0 - 0.00%
2014-02-20 0 0.750 0.750 0.950 0.740 0.750 2,268,000 1,700,920 0.7500 0.674 0.674 0.854 0.665 0.674 2,523,215 0.6741 0.00%
2014-02-19 0 0.750 0.750 0.930 0.750 0.760 32,000 24,040 0.7513 0.674 0.674 0.836 0.674 0.683 35,601 0.6753 -1.32%
2014-02-18 0 0.760 0.760 0.840 - - 0 0 - 0.683 0.683 0.755 - - 0 - 0.00%
2014-02-17 0 0.760 0.750 0.760 - - 0 0 - 0.683 0.674 0.683 - - 0 - 0.00%
2014-02-14 0 0.760 0.750 0.850 - - 0 0 - 0.683 0.674 0.764 - - 0 - 0.00%
2014-02-13 0 0.760 0.750 0.850 - - 0 0 - 0.683 0.674 0.764 - - 0 - 0.00%
2014-02-12 0 0.760 0.760 0.850 0.760 0.770 808,000 614,120 0.7600 0.683 0.683 0.764 0.683 0.692 898,923 0.6832 0.00%
2014-02-11 0 0.760 0.760 0.800 0.760 0.770 300,000 228,040 0.7601 0.683 0.683 0.719 0.683 0.692 333,759 0.6832 0.00%
2014-02-10 0 0.760 0.760 0.800 0.760 0.770 408,000 310,120 0.7601 0.683 0.683 0.719 0.683 0.692 453,912 0.6832 -1.30%
2014-02-07 0 0.770 0.770 0.810 0.760 0.770 104,000 79,080 0.7604 0.692 0.692 0.728 0.683 0.692 115,703 0.6835 -2.53%
2014-02-06 0 0.790 0.750 0.830 0.790 0.790 80,000 63,200 0.7900 0.710 0.674 0.746 0.710 0.710 89,002 0.7101 -1.25%
2014-02-05 0 0.800 0.750 0.830 - - 0 0 - 0.719 0.674 0.746 - - 0 - 0.00%
2014-02-04 0 0.800 0.710 0.820 - - 0 0 - 0.719 0.638 0.737 - - 0 - 0.00%
2014-01-30 0 0.800 0.650 0.800 - - 0 0 - 0.719 0.584 0.719 - - 0 - 0.00%
2014-01-29 0 0.800 0.750 0.900 0.750 0.800 108,000 86,200 0.7981 0.719 0.674 0.809 0.674 0.719 120,153 0.7174 6.67%
2014-01-28 0 0.750 0.760 0.800 0.750 0.750 100,000 75,000 0.7500 0.674 0.683 0.719 0.674 0.674 111,253 0.6741 4.17%
2014-01-27 0 0.720 0.720 0.750 0.720 0.720 200,000 144,000 0.7200 0.647 0.647 0.674 0.647 0.647 222,506 0.6472 -4.00%
2014-01-24 0 0.750 0.750 0.780 0.750 0.750 132,000 99,000 0.7500 0.674 0.674 0.701 0.674 0.674 146,854 0.6741 0.00%
2014-01-23 0 0.750 0.750 0.820 0.720 0.750 80,000 59,400 0.7425 0.674 0.674 0.737 0.647 0.674 89,002 0.6674 0.00%
2014-01-22 0 0.750 0.750 0.810 0.750 0.750 512,000 384,000 0.7500 0.674 0.674 0.728 0.674 0.674 569,615 0.6741 -1.32%
2014-01-21 0 0.760 0.760 0.820 0.760 0.760 152,000 115,520 0.7600 0.683 0.683 0.737 0.683 0.683 169,104 0.6831 0.00%
2014-01-20 0 0.760 0.750 0.810 - - 0 0 - 0.683 0.674 0.728 - - 0 - 0.00%
2014-01-17 0 0.760 0.760 0.810 0.760 0.760 176,000 133,760 0.7600 0.683 0.683 0.728 0.683 0.683 195,805 0.6831 1.33%
2014-01-16 0 0.750 0.750 0.800 0.750 0.810 44,000 33,240 0.7555 0.674 0.674 0.719 0.674 0.728 48,951 0.6790 -6.25%
2014-01-15 0 0.800 0.700 0.800 0.820 0.830 80,000 66,040 0.8255 0.719 0.629 0.719 0.737 0.746 89,002 0.7420 5.26%
2014-01-14 0 0.760 0.720 0.790 - - 0 0 - 0.683 0.647 0.710 - - 0 - 0.00%
2014-01-13 0 0.760 0.710 0.800 0.750 0.760 96,000 72,200 0.7521 0.683 0.638 0.719 0.674 0.683 106,803 0.6760 7.04%
2014-01-10 0 0.710 0.700 0.840 - - 0 0 - 0.638 0.629 0.755 - - 0 - 0.00%
2014-01-09 0 0.710 0.710 0.770 0.710 0.730 372,000 267,440 0.7189 0.638 0.638 0.692 0.638 0.656 413,861 0.6462 -2.74%
2014-01-08 0 0.730 0.720 0.770 0.730 0.750 168,000 125,760 0.7486 0.656 0.647 0.692 0.656 0.674 186,905 0.6729 -2.67%
2014-01-07 0 0.750 0.730 0.750 0.750 0.750 76,000 57,000 0.7500 0.674 0.656 0.674 0.674 0.674 84,552 0.6741 0.00%
2014-01-06 0 0.750 0.710 0.750 0.750 0.750 52,000 39,000 0.7500 0.674 0.638 0.674 0.674 0.674 57,851 0.6741 0.00%
2014-01-03 0 0.750 0.730 0.760 0.750 0.750 140,000 105,000 0.7500 0.674 0.656 0.683 0.674 0.674 155,754 0.6741 0.00%
2014-01-02 0 0.750 0.720 0.770 0.720 0.770 96,000 73,000 0.7604 0.674 0.647 0.692 0.647 0.692 106,803 0.6835 -1.32%
2013-12-31 0 0.760 0.710 0.760 0.690 0.760 636,000 463,120 0.7282 0.683 0.638 0.683 0.620 0.683 707,568 0.6545 18.75%
2013-12-30 0 0.640 0.640 0.690 0.630 0.640 40,000 25,240 0.6310 0.575 0.575 0.620 0.566 0.575 44,501 0.5672 0.00%
2013-12-27 0 0.640 0.640 0.690 0.640 0.640 52,000 33,680 0.6477 0.575 0.575 0.620 0.575 0.575 57,851 0.5822 0.00%
2013-12-24 0 0.640 0.640 0.690 - - 0 0 - 0.575 0.575 0.620 - - 0 - 0.00%
2013-12-23 0 0.640 0.640 0.690 0.640 0.640 28,000 17,920 0.6400 0.575 0.575 0.620 0.575 0.575 31,151 0.5753 -1.54%
2013-12-20 0 0.650 0.640 0.680 - - 0 0 - 0.584 0.575 0.611 - - 0 - 0.00%
2013-12-19 0 0.650 0.650 0.670 0.640 0.680 164,000 106,840 0.6515 0.584 0.584 0.602 0.575 0.611 182,455 0.5856 1.56%
2013-12-18 0 0.640 0.640 0.680 0.600 0.640 20,320,000 12,800,360 0.6299 0.575 0.575 0.611 0.539 0.575 22,606,579 0.5662 1.59%
2013-12-17 0 0.630 0.630 0.730 0.630 0.630 108,000 68,040 0.6300 0.566 0.566 0.656 0.566 0.566 120,153 0.5663 -4.55%
2013-12-16 0 0.660 0.620 0.700 - - 0 0 - 0.593 0.557 0.629 - - 0 - 0.00%
2013-12-13 0 0.660 0.660 0.700 0.650 0.650 40,000 26,000 0.6500 0.593 0.593 0.629 0.584 0.584 44,501 0.5843 3.13%
2013-12-12 0 0.640 0.640 0.710 0.640 0.640 20,000 12,800 0.6400 0.575 0.575 0.638 0.575 0.575 22,251 0.5753 -4.48%
2013-12-11 0 0.670 0.620 0.670 - - 0 0 - 0.602 0.557 0.602 - - 0 - 0.00%
2013-12-10 0 0.670 0.650 0.680 0.670 0.670 100,000 67,000 0.6700 0.602 0.584 0.611 0.602 0.602 111,253 0.6022 4.69%
2013-12-09 0 0.640 0.640 0.660 0.640 0.640 28,000 17,920 0.6400 0.575 0.575 0.593 0.575 0.575 31,151 0.5753 1.59%
2013-12-06 0 0.630 0.630 0.660 0.630 0.630 28,000 17,640 0.6300 0.566 0.566 0.593 0.566 0.566 31,151 0.5663 -1.56%
2013-12-05 0 0.640 0.640 0.670 0.600 0.640 228,000 145,440 0.6379 0.575 0.575 0.602 0.539 0.575 253,657 0.5734 0.00%
2013-12-04 0 0.640 0.610 0.680 - - 0 0 - 0.575 0.548 0.611 - - 0 - 0.00%
2013-12-03 0 0.640 0.630 0.700 0.640 0.640 20,000 12,800 0.6400 0.575 0.566 0.629 0.575 0.575 22,251 0.5753 0.00%
2013-12-02 0 0.640 0.630 0.640 0.630 0.660 284,000 182,960 0.6442 0.575 0.566 0.575 0.566 0.593 315,958 0.5791 -8.57%
2013-11-29 0 0.700 0.650 0.740 0.700 0.800 1,068,000 786,080 0.7360 0.629 0.584 0.665 0.629 0.719 1,188,180 0.6616 4.48%
2013-11-28 0 0.670 0.610 0.690 0.600 0.690 32,000 20,960 0.6550 0.602 0.548 0.620 0.539 0.620 35,601 0.5887 -1.47%
2013-11-27 0 0.680 0.600 0.680 - - 0 0 - 0.611 0.539 0.611 - - 0 - 0.00%
2013-11-26 0 0.680 0.600 0.700 - - 0 0 - 0.611 0.539 0.629 - - 0 - 0.00%
2013-11-25 0 0.680 0.610 0.690 - - 0 0 - 0.611 0.548 0.620 - - 0 - 0.00%
2013-11-22 0 0.680 0.610 0.680 - - 0 0 - 0.611 0.548 0.611 - - 0 - 0.00%
2013-11-21 0 0.680 0.630 0.680 - - 0 0 - 0.611 0.566 0.611 - - 0 - 0.00%
2013-11-20 0 0.680 0.620 0.690 - - 0 0 - 0.611 0.557 0.620 - - 0 - 0.00%
2013-11-19 0 0.680 0.680 0.700 0.670 0.670 20,000 13,400 0.6700 0.611 0.611 0.629 0.602 0.602 22,251 0.6022 -1.45%
2013-11-18 0 0.690 0.630 0.690 0.690 0.700 132,000 92,320 0.6994 0.620 0.566 0.620 0.620 0.629 146,854 0.6287 1.47%
2013-11-15 0 0.680 0.650 0.680 0.670 0.700 100,000 68,200 0.6820 0.611 0.584 0.611 0.602 0.629 111,253 0.6130 6.25%
2013-11-14 0 0.640 0.640 0.670 0.600 0.600 20,000 12,000 0.6000 0.575 0.575 0.602 0.539 0.539 22,251 0.5393 -4.48%
2013-11-13 0 0.670 0.620 0.670 - - 0 0 - 0.602 0.557 0.602 - - 0 - 0.00%
2013-11-12 0 0.670 0.610 0.720 0.670 0.670 20,000 13,400 0.6700 0.602 0.548 0.647 0.602 0.602 22,251 0.6022 6.35%
2013-11-11 0 0.630 0.610 0.670 - - 0 0 - 0.566 0.548 0.602 - - 0 - 0.00%
2013-11-08 0 0.630 0.620 0.660 - - 0 0 - 0.566 0.557 0.593 - - 0 - 0.00%
2013-11-07 0 0.630 0.600 0.660 - - 0 0 - 0.566 0.539 0.593 - - 0 - 0.00%
2013-11-06 0 0.630 0.630 0.650 0.610 0.610 4,000 2,440 0.6100 0.566 0.566 0.584 0.548 0.548 4,450 0.5483 3.28%
2013-11-05 0 0.610 0.600 0.650 - - 0 0 - 0.548 0.539 0.584 - - 0 - 0.00%
2013-11-04 0 0.610 0.600 0.720 - - 0 0 - 0.548 0.539 0.647 - - 0 - 0.00%
2013-11-01 0 0.610 0.600 0.650 0.610 0.610 68,000 41,480 0.6100 0.548 0.539 0.584 0.548 0.548 75,652 0.5483 0.00%
2013-10-31 0 0.610 0.570 0.650 0.610 0.610 20,000 12,200 0.6100 0.548 0.512 0.584 0.548 0.548 22,251 0.5483 0.00%
2013-10-30 0 0.610 0.570 0.610 - - 0 0 - 0.548 0.512 0.548 - - 0 - 0.00%
2013-10-29 0 0.610 0.560 0.640 0.600 0.610 204,000 121,440 0.5953 0.548 0.503 0.575 0.539 0.548 226,956 0.5351 7.02%
2013-10-28 0 0.570 0.570 0.600 - - 0 0 - 0.512 0.512 0.539 - - 0 - 5.56%
2013-10-25 0 0.540 0.540 0.560 0.540 0.540 104,000 56,160 0.5400 0.485 0.485 0.503 0.485 0.485 115,703 0.4854 -3.57%
2013-10-24 0 0.560 0.540 0.560 - - 0 0 - 0.503 0.485 0.503 - - 0 - 0.00%
2013-10-23 0 0.560 0.550 0.580 0.560 0.560 56,000 31,360 0.5600 0.503 0.494 0.521 0.503 0.503 62,302 0.5034 0.00%
2013-10-22 0 0.560 0.550 0.570 - - 0 0 - 0.503 0.494 0.512 - - 0 - 0.00%
2013-10-21 0 0.560 0.560 0.570 0.530 0.560 64,000 35,040 0.5475 0.503 0.503 0.512 0.476 0.503 71,202 0.4921 0.00%
2013-10-18 0 0.560 0.550 0.560 - - 0 0 - 0.503 0.494 0.503 - - 0 - -1.75%
2013-10-17 0 0.570 0.570 0.580 0.540 0.560 24,000 13,360 0.5567 0.512 0.512 0.521 0.485 0.503 26,701 0.5004 5.56%
2013-10-16 0 0.540 0.530 0.560 - - 0 0 - 0.485 0.476 0.503 - - 0 - 0.00%
2013-10-15 0 0.540 0.540 0.590 0.540 0.540 8,000 4,320 0.5400 0.485 0.485 0.530 0.485 0.485 8,900 0.4854 0.00%
2013-10-11 0 0.540 0.530 0.600 - - 0 0 - 0.485 0.476 0.539 - - 0 - 0.00%
2013-10-10 0 0.540 0.540 0.550 0.540 0.550 324,000 175,240 0.5409 0.485 0.485 0.494 0.485 0.494 360,459 0.4862 -1.82%
2013-10-09 0 0.550 0.540 0.560 - - 0 0 - 0.494 0.485 0.503 - - 0 - 0.00%
2013-10-08 0 0.550 0.530 0.600 - - 0 0 - 0.494 0.476 0.539 - - 0 - 0.00%
2013-10-07 0 0.550 0.540 0.550 0.550 0.550 8,000 4,400 0.5500 0.494 0.485 0.494 0.494 0.494 8,900 0.4944 -1.79%
2013-10-04 0 0.560 0.580 0.620 - - 0 0 - 0.503 0.521 0.557 - - 0 - 0.00%
2013-10-03 0 0.560 0.530 0.620 0.560 0.560 116,000 64,960 0.5600 0.503 0.476 0.557 0.503 0.503 129,053 0.5034 0.00%
2013-10-02 0 0.560 0.520 0.620 - - 0 0 - 0.503 0.467 0.557 - - 0 - 0.00%
2013-09-30 0 0.560 0.530 0.570 0.520 0.560 120,000 63,200 0.5267 0.503 0.476 0.512 0.467 0.503 133,503 0.4734 5.66%
2013-09-27 0 0.530 0.530 0.580 0.530 0.530 176,000 93,280 0.5300 0.476 0.476 0.521 0.476 0.476 195,805 0.4764 -3.64%
2013-09-26 0 0.550 0.550 0.580 - - 0 0 - 0.494 0.494 0.521 - - 0 - 1.85%
2013-09-25 0 0.540 0.540 0.570 - - 0 0 - 0.485 0.485 0.512 - - 0 - 1.89%
2013-09-24 0 0.530 0.530 0.570 0.530 0.530 76,000 40,280 0.5300 0.476 0.476 0.512 0.476 0.476 84,552 0.4764 0.00%
2013-09-23 0 0.530 0.510 0.560 0.530 0.530 24,000 12,720 0.5300 0.476 0.458 0.503 0.476 0.476 26,701 0.4764 0.00%
2013-09-19 0 0.530 0.530 0.570 - - 0 0 - 0.476 0.476 0.512 - - 0 - 0.00%
2013-09-18 0 0.530 0.530 0.550 0.510 0.530 64,000 33,280 0.5200 0.476 0.476 0.494 0.458 0.476 71,202 0.4674 -3.64%
2013-09-17 0 0.550 0.530 0.550 - - 0 0 - 0.494 0.476 0.494 - - 0 - 0.00%
2013-09-16 0 0.550 0.520 0.550 0.550 0.550 12,000 6,600 0.5500 0.494 0.467 0.494 0.494 0.494 13,350 0.4944 0.00%
2013-09-13 0 0.550 0.530 0.550 - - 0 0 - 0.494 0.476 0.494 - - 0 - 0.00%
2013-09-12 0 0.550 0.530 0.550 0.510 0.550 224,000 117,640 0.5252 0.494 0.476 0.494 0.458 0.494 249,206 0.4721 -3.51%
2013-09-11 0 0.570 0.540 0.570 0.570 0.570 40,000 22,800 0.5700 0.512 0.485 0.512 0.512 0.512 44,501 0.5123 1.79%
2013-09-10 0 0.560 0.540 0.560 0.530 0.560 176,000 93,880 0.5334 0.503 0.485 0.503 0.476 0.503 195,805 0.4795 0.00%
2013-09-09 0 0.560 0.520 0.560 0.550 0.560 40,000 22,200 0.5550 0.503 0.467 0.503 0.494 0.503 44,501 0.4989 3.70%
2013-09-06 0 0.540 0.510 0.570 0.520 0.520 20,000 10,400 0.5200 0.485 0.458 0.512 0.467 0.467 22,251 0.4674 0.00%
2013-09-05 0 0.540 0.520 0.570 - - 0 0 - 0.485 0.467 0.512 - - 0 - 0.00%
2013-09-04 0 0.540 0.520 0.550 - - 0 0 - 0.485 0.467 0.494 - - 0 - 0.00%
2013-09-03 0 0.540 0.540 0.570 - - 0 0 - 0.485 0.485 0.512 - - 0 - 1.89%
2013-09-02 0 0.530 0.530 0.560 0.510 0.530 16,000 8,240 0.5150 0.476 0.476 0.503 0.458 0.476 17,800 0.4629 -3.64%
2013-08-30 0 0.550 0.530 0.570 - - 0 0 - 0.494 0.476 0.512 - - 0 - 0.00%
2013-08-29 0 0.550 0.530 0.560 0.500 0.630 724,000 394,440 0.5448 0.494 0.476 0.503 0.449 0.566 805,471 0.4897 0.00%
2013-08-28 0 0.550 0.540 0.570 0.530 0.700 1,456,000 792,120 0.5440 0.494 0.485 0.512 0.476 0.629 1,619,842 0.4890 7.84%
2013-08-27 0 0.510 0.500 0.550 0.500 0.510 8,000 4,040 0.5050 0.458 0.449 0.494 0.449 0.458 8,900 0.4539 0.00%
2013-08-26 0 0.510 0.510 0.520 0.510 0.510 40,000 20,400 0.5100 0.458 0.458 0.467 0.458 0.458 44,501 0.4584 0.00%
2013-08-23 0 0.510 0.510 0.540 0.510 0.510 40,000 20,400 0.5100 0.458 0.458 0.485 0.458 0.458 44,501 0.4584 0.00%
2013-08-22 0 0.510 0.510 0.560 - - 0 0 - 0.458 0.458 0.503 - - 0 - 0.00%
2013-08-21 0 0.510 0.510 0.530 0.500 0.510 5,640,000 2,875,000 0.5098 0.458 0.458 0.476 0.449 0.458 6,274,661 0.4582 0.00%
2013-08-20 0 0.510 0.500 0.510 0.510 0.510 2,180,000 1,111,800 0.5100 0.458 0.449 0.458 0.458 0.458 2,425,312 0.4584 0.00%
2013-08-19 0 0.510 0.510 0.550 - - 0 0 - 0.458 0.458 0.494 - - 0 - 0.00%
2013-08-16 0 0.510 0.510 0.550 - - 0 0 - 0.458 0.458 0.494 - - 0 - 0.00%
2013-08-15 0 0.510 0.510 0.560 - - 0 0 - 0.458 0.458 0.503 - - 0 - 0.00%
2013-08-13 0 0.510 0.510 0.560 - - 0 0 - 0.458 0.458 0.503 - - 0 - 0.00%
2013-08-12 0 0.510 0.510 0.600 0.510 0.510 36,000 18,360 0.5100 0.458 0.458 0.539 0.458 0.458 40,051 0.4584 0.00%
2013-08-09 0 0.510 0.510 0.560 - - 0 0 - 0.458 0.458 0.503 - - 0 - 0.00%
2013-08-08 0 0.510 0.510 0.560 - - 0 0 - 0.458 0.458 0.503 - - 0 - 0.00%
2013-08-07 0 0.510 0.510 0.560 0.500 0.510 56,000 28,480 0.5086 0.458 0.458 0.503 0.449 0.458 62,302 0.4571 0.00%
2013-08-06 0 0.510 0.510 0.600 0.510 0.510 200,000 102,000 0.5100 0.458 0.458 0.539 0.458 0.458 222,506 0.4584 0.00%
2013-08-05 0 0.510 0.500 0.550 - - 0 0 - 0.458 0.449 0.494 - - 0 - 0.00%
2013-08-02 0 0.510 0.510 0.520 0.510 0.510 128,000 65,280 0.5100 0.458 0.458 0.467 0.458 0.458 142,404 0.4584 2.00%
2013-08-01 0 0.500 0.500 0.580 - - 0 0 - 0.449 0.449 0.521 - - 0 - 0.00%
2013-07-31 0 0.500 0.500 0.520 0.500 0.500 76,000 38,000 0.5000 0.449 0.449 0.467 0.449 0.449 84,552 0.4494 0.00%
2013-07-30 0 0.500 0.500 0.530 - - 0 0 - 0.449 0.449 0.476 - - 0 - 0.00%
2013-07-29 0 0.500 0.500 0.530 0.500 0.500 200,000 100,000 0.5000 0.449 0.449 0.476 0.449 0.449 222,506 0.4494 0.00%
2013-07-26 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.449 0.449 0.476 0.449 0.449 22,251 0.4494 -1.96%
2013-07-25 0 0.510 0.510 0.540 - - 0 0 - 0.458 0.458 0.485 - - 0 - 0.00%
2013-07-24 0 0.510 0.510 0.530 0.510 0.510 112,000 57,120 0.5100 0.458 0.458 0.476 0.458 0.458 124,603 0.4584 0.00%
2013-07-23 0 0.510 0.455 0.510 - - 0 0 - 0.458 0.409 0.458 - - 0 - 0.00%
2013-07-22 0 0.510 0.440 0.510 - - 0 0 - 0.458 0.395 0.458 - - 0 - 0.00%
2013-07-19 0 0.510 0.445 0.510 - - 0 0 - 0.458 0.400 0.458 - - 0 - 0.00%
2013-07-18 0 0.510 0.470 0.540 - - 0 0 - 0.458 0.422 0.485 - - 0 - 0.00%
2013-07-17 0 0.510 0.465 0.510 - - 0 0 - 0.458 0.418 0.458 - - 0 - 0.00%
2013-07-16 0 0.510 0.500 0.510 - - 0 0 - 0.458 0.449 0.458 - - 0 - 0.00%
2013-07-15 0 0.510 0.485 0.510 0.510 0.510 48,000 24,480 0.5100 0.458 0.436 0.458 0.458 0.458 53,401 0.4584 0.00%
2013-07-12 0 0.510 0.455 0.510 - - 0 0 - 0.458 0.409 0.458 - - 0 - 0.00%
2013-07-11 0 0.510 0.490 0.510 - - 0 0 - 0.458 0.440 0.458 - - 0 - 0.00%
2013-07-10 0 0.510 0.480 0.510 0.510 0.510 20,000 10,200 0.5100 0.458 0.431 0.458 0.458 0.458 22,251 0.4584 0.00%
2013-07-09 0 0.510 0.485 0.510 0.510 0.510 4,000 2,040 0.5100 0.458 0.436 0.458 0.458 0.458 4,450 0.4584 0.00%
2013-07-08 0 0.510 0.475 0.510 - - 0 0 - 0.458 0.427 0.458 - - 0 - 0.00%
2013-07-05 0 0.510 0.490 0.510 - - 0 0 - 0.458 0.440 0.458 - - 0 - 0.00%
2013-07-04 0 0.510 0.490 0.550 - - 0 0 - 0.458 0.440 0.494 - - 0 - 0.00%
2013-07-03 0 0.510 0.510 0.530 0.500 0.510 264,000 133,600 0.5061 0.458 0.458 0.476 0.449 0.458 293,708 0.4549 -3.77%
2013-07-02 0 0.530 0.520 0.580 - - 0 0 - 0.476 0.467 0.521 - - 0 - 0.00%
2013-06-28 0 0.530 0.530 0.580 0.530 0.530 20,000 10,600 0.5300 0.476 0.476 0.521 0.476 0.476 22,251 0.4764 -1.85%
2013-06-27 0 0.540 0.540 0.560 0.530 0.540 40,000 21,400 0.5350 0.485 0.485 0.503 0.476 0.485 44,501 0.4809 0.00%
2013-06-26 0 0.540 0.540 0.600 - - 0 0 - 0.485 0.485 0.539 - - 0 - 1.89%
2013-06-25 0 0.530 0.530 0.540 0.500 0.540 564,000 291,880 0.5175 0.476 0.476 0.485 0.449 0.485 627,466 0.4652 -10.17%
2013-06-24 0 0.590 0.540 0.590 0.600 0.600 56,000 33,600 0.6000 0.530 0.485 0.530 0.539 0.539 62,302 0.5393 -1.67%
2013-06-21 0 0.600 0.530 0.630 - - 0 0 - 0.539 0.476 0.566 - - 0 - 0.00%
2013-06-20 0 0.600 0.560 0.600 0.600 0.600 20,000 12,000 0.6000 0.539 0.503 0.539 0.539 0.539 22,251 0.5393 0.00%
2013-06-19 0 0.600 0.600 0.630 0.600 0.600 36,000 21,600 0.6000 0.539 0.539 0.566 0.539 0.539 40,051 0.5393 0.00%
2013-06-18 0 0.600 0.580 0.630 - - 0 0 - 0.539 0.521 0.566 - - 0 - 0.00%
2013-06-17 0 0.600 0.600 0.610 0.600 0.600 80,000 48,000 0.6000 0.539 0.539 0.548 0.539 0.539 89,002 0.5393 1.69%
2013-06-14 0 0.590 0.570 0.610 0.590 0.590 20,000 11,800 0.5900 0.530 0.512 0.548 0.530 0.530 22,251 0.5303 1.72%
2013-06-13 0 0.580 0.540 0.580 0.580 0.580 12,000 6,960 0.5800 0.521 0.485 0.521 0.521 0.521 13,350 0.5213 0.00%
2013-06-11 0 0.580 0.560 0.590 0.580 0.590 56,000 32,640 0.5829 0.521 0.503 0.530 0.521 0.530 62,302 0.5239 0.00%
2013-06-10 0 0.580 0.560 0.600 - - 0 0 - 0.521 0.503 0.539 - - 0 - 0.00%
2013-06-07 0 0.580 0.550 0.600 0.560 0.580 44,000 25,080 0.5700 0.521 0.494 0.539 0.503 0.521 48,951 0.5123 7.41%
2013-06-06 0 0.540 0.520 0.570 0.540 0.540 68,000 36,720 0.5400 0.485 0.467 0.512 0.485 0.485 75,652 0.4854 -1.82%
2013-06-05 0 0.550 0.540 0.570 0.550 0.550 32,000 17,600 0.5500 0.494 0.485 0.512 0.494 0.494 35,601 0.4944 0.00%
2013-06-04 0 0.550 0.540 0.590 0.550 0.560 116,000 63,840 0.5503 0.494 0.485 0.530 0.494 0.503 129,053 0.4947 -1.79%
2013-06-03 0 0.560 0.540 0.590 0.560 0.560 232,000 129,920 0.5600 0.503 0.485 0.530 0.503 0.503 258,107 0.5034 -5.08%
2013-05-31 0 0.590 0.590 0.640 0.580 0.580 40,000 23,200 0.5800 0.530 0.530 0.575 0.521 0.521 44,501 0.5213 -9.23%
2013-05-30 0 0.650 0.570 0.650 - - 0 0 - 0.584 0.512 0.584 - - 0 - 0.00%
2013-05-29 0 0.650 0.570 0.650 - - 0 0 - 0.584 0.512 0.584 - - 0 - 0.00%
2013-05-28 0 0.650 0.570 0.690 - - 0 0 - 0.584 0.512 0.620 - - 0 - 0.00%
2013-05-27 0 0.650 0.570 0.710 - - 0 0 - 0.584 0.512 0.638 - - 0 - 0.00%
2013-05-24 0 0.650 0.570 0.690 - - 0 0 - 0.584 0.512 0.620 - - 0 - 0.00%
2013-05-23 0 0.650 0.570 0.690 - - 0 0 - 0.584 0.512 0.620 - - 0 - 0.00%
2013-05-22 0 0.650 0.580 0.700 - - 0 0 - 0.584 0.521 0.629 - - 0 - 0.00%
2013-05-21 0 0.650 0.650 0.670 - - 0 0 - 0.584 0.584 0.602 - - 0 - 0.00%
2013-05-20 0 0.650 0.650 0.700 0.590 0.650 180,000 115,480 0.6416 0.584 0.584 0.629 0.530 0.584 200,255 0.5767 16.07%
2013-05-16 0 0.560 0.560 0.630 - - 0 0 - 0.503 0.503 0.566 - - 0 - 0.00%
2013-05-15 0 0.560 0.560 0.630 - - 0 0 - 0.503 0.503 0.566 - - 0 - 0.00%
2013-05-14 0 0.560 0.560 0.590 0.560 0.570 20,000 11,320 0.5660 0.503 0.503 0.530 0.503 0.512 22,251 0.5088 -6.67%
2013-05-13 0 0.600 0.570 0.600 - - 0 0 - 0.539 0.512 0.539 - - 0 - 0.00%
2013-05-10 0 0.600 0.570 0.600 - - 0 0 - 0.539 0.512 0.539 - - 0 - 0.00%
2013-05-09 0 0.600 0.560 0.630 0.600 0.600 8,000 4,800 0.6000 0.539 0.503 0.566 0.539 0.539 8,900 0.5393 1.69%
2013-05-08 0 0.590 0.560 0.630 - - 0 0 - 0.530 0.503 0.566 - - 0 - 0.00%
2013-05-07 0 0.590 0.590 0.630 - - 0 0 - 0.530 0.530 0.566 - - 0 - 0.00%
2013-05-06 0 0.590 0.560 0.630 - - 0 0 - 0.530 0.503 0.566 - - 0 - 0.00%
2013-05-03 0 0.590 0.560 0.630 - - 0 0 - 0.530 0.503 0.566 - - 0 - 0.00%
2013-05-02 0 0.590 0.590 0.630 - - 0 0 - 0.530 0.530 0.566 - - 0 - 0.00%
2013-04-30 0 0.590 0.590 0.630 - - 0 0 - 0.530 0.530 0.566 - - 0 - 0.00%
2013-04-29 0 0.590 0.570 0.630 - - 0 0 - 0.530 0.512 0.566 - - 0 - 0.00%
2013-04-26 0 0.590 0.590 0.630 0.590 0.600 24,000 14,360 0.5983 0.530 0.530 0.566 0.530 0.539 26,701 0.5378 -4.84%
2013-04-25 0 0.620 0.600 0.630 0.620 0.620 40,000 24,800 0.6200 0.557 0.539 0.566 0.557 0.557 44,501 0.5573 -3.12%
2013-04-24 0 0.640 0.580 0.640 - - 0 0 - 0.575 0.521 0.575 - - 0 - 0.00%
2013-04-23 0 0.640 0.580 0.640 - - 0 0 - 0.575 0.521 0.575 - - 0 - 0.00%
2013-04-22 0 0.640 0.590 0.640 - - 0 0 - 0.575 0.530 0.575 - - 0 - 0.00%
2013-04-19 0 0.640 0.580 0.650 - - 0 0 - 0.575 0.521 0.584 - - 0 - 0.00%
2013-04-18 0 0.640 0.570 0.640 - - 0 0 - 0.575 0.512 0.575 - - 0 - 0.00%
2013-04-17 0 0.640 0.580 0.640 - - 0 0 - 0.575 0.521 0.575 - - 0 - 0.00%
2013-04-16 0 0.640 0.580 0.650 - - 0 0 - 0.575 0.521 0.584 - - 0 - 0.00%
2013-04-15 0 0.640 0.550 0.640 0.640 0.640 56,000 35,840 0.6400 0.575 0.494 0.575 0.575 0.575 62,302 0.5753 0.00%
2013-04-12 0 0.640 0.570 0.650 0.640 0.650 68,000 43,720 0.6429 0.575 0.512 0.584 0.575 0.584 75,652 0.5779 3.23%
2013-04-11 0 0.620 0.580 0.650 0.600 0.620 68,000 41,360 0.6082 0.557 0.521 0.584 0.539 0.557 75,652 0.5467 12.73%
2013-04-10 0 0.550 0.500 0.600 - - 0 0 - 0.494 0.449 0.539 - - 0 - 0.00%
2013-04-09 0 0.550 0.540 0.600 0.550 0.600 116,000 68,800 0.5931 0.494 0.485 0.539 0.494 0.539 129,053 0.5331 -5.17%
2013-04-08 0 0.580 0.540 0.600 - - 0 0 - 0.521 0.485 0.539 - - 0 - 0.00%
2013-04-05 0 0.580 0.580 0.600 0.580 0.580 80,000 46,400 0.5800 0.521 0.521 0.539 0.521 0.521 89,002 0.5213 -6.45%
2013-04-03 0 0.620 0.580 0.680 - - 0 0 - 0.557 0.521 0.611 - - 0 - 0.00%
2013-04-02 0 0.620 0.560 0.680 - - 0 0 - 0.557 0.503 0.611 - - 0 - 0.00%
2013-03-28 0 0.620 0.590 0.740 - - 0 0 - 0.557 0.530 0.665 - - 0 - 0.00%
2013-03-27 0 0.620 0.610 0.680 0.620 0.620 20,000 12,400 0.6200 0.557 0.548 0.611 0.557 0.557 22,251 0.5573 5.08%
2013-03-26 0 0.590 0.580 0.690 0.590 0.590 144,000 84,960 0.5900 0.530 0.521 0.620 0.530 0.530 160,204 0.5303 1.72%
2013-03-25 0 0.580 0.580 0.690 0.580 0.580 20,000 11,600 0.5800 0.521 0.521 0.620 0.521 0.521 22,251 0.5213 -3.33%
2013-03-22 0 0.600 0.580 0.690 - - 0 0 - 0.539 0.521 0.620 - - 0 - 0.00%
2013-03-21 0 0.600 0.600 0.690 0.570 0.600 36,000 21,120 0.5867 0.539 0.539 0.620 0.512 0.539 40,051 0.5273 1.69%
2013-03-20 0 0.590 0.570 0.690 - - 0 0 - 0.530 0.512 0.620 - - 0 - 0.00%
2013-03-19 0 0.590 0.570 0.620 0.590 0.590 8,000 4,720 0.5900 0.530 0.512 0.557 0.530 0.530 8,900 0.5303 0.00%
2013-03-18 0 0.590 0.570 0.620 - - 0 0 - 0.530 0.512 0.557 - - 0 - 0.00%
2013-03-15 0 0.590 0.580 0.690 - - 0 0 - 0.530 0.521 0.620 - - 0 - 0.00%
2013-03-14 0 0.590 0.560 0.650 0.540 0.590 152,000 84,680 0.5571 0.530 0.503 0.584 0.485 0.530 169,104 0.5008 -4.84%
2013-03-13 0 0.620 0.580 0.740 - - 0 0 - 0.557 0.521 0.665 - - 0 - 0.00%
2013-03-12 0 0.620 0.610 0.740 - - 0 0 - 0.557 0.548 0.665 - - 0 - 0.00%
2013-03-11 0 0.620 0.610 0.690 - - 0 0 - 0.557 0.548 0.620 - - 0 - 0.00%
2013-03-08 0 0.620 0.620 0.690 0.600 0.600 20,000 12,000 0.6000 0.557 0.557 0.620 0.539 0.539 22,251 0.5393 -4.62%
2013-03-07 0 0.650 0.650 0.750 0.650 0.650 4,000 2,600 0.6500 0.584 0.584 0.674 0.584 0.584 4,450 0.5843 0.00%
2013-03-06 0 0.650 0.590 0.750 - - 0 0 - 0.584 0.530 0.674 - - 0 - 0.00%
2013-03-05 0 0.650 0.580 0.730 - - 0 0 - 0.584 0.521 0.656 - - 0 - 0.00%
2013-03-04 0 0.650 0.590 0.730 - - 0 0 - 0.584 0.530 0.656 - - 0 - 0.00%
2013-03-01 0 0.650 0.580 0.730 - - 0 0 - 0.584 0.521 0.656 - - 0 - 0.00%
2013-02-28 0 0.650 0.620 0.730 - - 0 0 - 0.584 0.557 0.656 - - 0 - 0.00%
2013-02-27 0 0.650 0.590 0.730 - - 0 0 - 0.584 0.530 0.656 - - 0 - 0.00%
2013-02-26 0 0.650 0.650 0.730 0.650 0.650 24,000 15,600 0.6500 0.584 0.584 0.656 0.584 0.584 26,701 0.5843 0.00%
2013-02-25 0 0.650 0.630 0.730 0.650 0.650 24,000 15,600 0.6500 0.584 0.566 0.656 0.584 0.584 26,701 0.5843 0.00%
2013-02-22 0 0.650 0.650 0.690 0.640 0.640 16,000 10,240 0.6400 0.584 0.584 0.620 0.575 0.575 17,800 0.5753 -5.80%
2013-02-21 0 0.690 0.640 0.730 - - 0 0 - 0.620 0.575 0.656 - - 0 - 0.00%
2013-02-20 0 0.690 0.650 0.750 - - 0 0 - 0.620 0.584 0.674 - - 0 - 0.00%
2013-02-19 0 0.690 0.690 0.790 0.690 0.730 60,000 42,200 0.7033 0.620 0.620 0.710 0.620 0.656 66,752 0.6322 -5.48%
2013-02-18 0 0.730 0.700 0.780 - - 28,000 19,320 0.6900 0.656 0.629 0.701 - - 31,151 0.6202 0.00%
2013-02-15 0 0.730 0.690 0.730 0.730 0.730 100,000 73,000 0.7300 0.656 0.620 0.656 0.656 0.656 111,253 0.6562 0.00%
2013-02-14 0 0.730 0.700 0.890 - - 3,000 2,100 0.7000 0.656 0.629 0.800 - - 3,338 0.6292 0.00%
2013-02-08 0 0.730 0.720 0.800 - - 0 0 - 0.656 0.647 0.719 - - 0 - 0.00%
2013-02-07 0 0.730 0.730 0.780 0.730 0.730 24,000 17,520 0.7300 0.656 0.656 0.701 0.656 0.656 26,701 0.6562 0.00%
2013-02-06 0 0.730 0.730 0.780 0.730 0.730 40,000 29,200 0.7300 0.656 0.656 0.701 0.656 0.656 44,501 0.6562 0.00%
2013-02-05 0 0.730 0.710 0.750 0.730 0.730 40,000 29,200 0.7300 0.656 0.638 0.674 0.656 0.656 44,501 0.6562 0.00%
2013-02-04 0 0.730 0.730 0.760 0.730 0.760 108,000 81,360 0.7533 0.656 0.656 0.683 0.656 0.683 120,153 0.6771 0.00%
2013-02-01 0 0.730 0.670 0.760 0.730 0.730 60,000 43,800 0.7300 0.656 0.602 0.683 0.656 0.656 66,752 0.6562 2.82%
2013-01-31 0 0.710 0.710 0.760 0.710 0.710 20,000 14,200 0.7100 0.638 0.638 0.683 0.638 0.638 22,251 0.6382 -1.39%
2013-01-30 0 0.720 0.720 0.760 0.710 0.710 20,000 14,200 0.7100 0.647 0.647 0.683 0.638 0.638 22,251 0.6382 2.86%
2013-01-29 0 0.700 0.700 0.770 0.700 0.740 100,000 73,840 0.7384 0.629 0.629 0.692 0.629 0.665 111,253 0.6637 -5.41%
2013-01-28 0 0.740 0.690 0.740 - - 0 0 - 0.665 0.620 0.665 - - 0 - -1.33%
2013-01-25 0 0.750 0.710 0.770 - - 0 0 - 0.674 0.638 0.692 - - 0 - 0.00%
2013-01-24 0 0.750 0.740 0.750 0.750 0.770 172,000 131,160 0.7626 0.674 0.665 0.674 0.674 0.692 191,355 0.6854 -2.60%
2013-01-23 0 0.770 0.760 0.770 0.760 0.780 156,000 120,880 0.7749 0.692 0.683 0.692 0.683 0.701 173,554 0.6965 -2.53%
2013-01-22 0 0.790 0.790 0.810 0.770 0.790 228,000 179,120 0.7856 0.710 0.710 0.728 0.692 0.710 253,657 0.7062 -3.66%
2013-01-21 0 0.820 0.760 0.820 0.780 0.820 228,000 182,080 0.7986 0.737 0.683 0.737 0.701 0.737 253,657 0.7178 5.13%
2013-01-18 0 0.780 0.780 0.800 0.750 0.770 224,000 171,680 0.7664 0.701 0.701 0.719 0.674 0.692 249,206 0.6889 -2.50%
2013-01-17 0 0.800 0.750 0.800 0.740 0.800 808,000 634,920 0.7858 0.719 0.674 0.719 0.665 0.719 898,923 0.7063 5.26%
2013-01-16 0 0.760 0.760 0.790 0.720 0.760 276,000 201,920 0.7316 0.683 0.683 0.710 0.647 0.683 307,058 0.6576 5.56%
2013-01-15 0 0.720 0.710 0.740 0.700 0.720 280,000 197,840 0.7066 0.647 0.638 0.665 0.629 0.647 311,508 0.6351 5.88%
2013-01-14 0 0.680 0.660 0.680 0.650 0.680 232,000 155,880 0.6719 0.611 0.593 0.611 0.584 0.611 258,107 0.6039 3.03%
2013-01-11 0 0.660 0.640 0.660 0.660 0.690 192,000 130,360 0.6790 0.593 0.575 0.593 0.593 0.620 213,605 0.6103 -1.49%
2013-01-10 0 0.670 0.660 0.680 0.660 0.700 220,000 150,360 0.6835 0.602 0.593 0.611 0.593 0.629 244,756 0.6143 1.52%
2013-01-09 0 0.660 0.660 0.680 0.660 0.700 409,000 275,430 0.6734 0.593 0.593 0.611 0.593 0.629 455,024 0.6053 -1.49%
2013-01-08 0 0.670 0.670 0.690 0.670 0.670 136,000 91,120 0.6700 0.602 0.602 0.620 0.602 0.602 151,304 0.6022 -1.47%
2013-01-07 0 0.680 0.680 0.710 0.660 0.730 128,000 87,600 0.6844 0.611 0.611 0.638 0.593 0.656 142,404 0.6152 -2.86%
2013-01-04 0 0.700 0.700 0.710 0.630 0.730 632,000 427,800 0.6769 0.629 0.629 0.638 0.566 0.656 703,118 0.6084 -4.11%
2013-01-03 0 0.830 0.830 0.850 0.820 0.840 564,000 470,600 0.8344 0.656 0.656 0.672 0.648 0.664 713,420 0.6596 -1.19%
2013-01-02 0 0.840 0.830 0.860 0.840 0.850 296,000 251,280 0.8489 0.664 0.656 0.680 0.664 0.672 374,419 0.6711 -1.18%
2012-12-31 0 0.850 0.850 0.870 0.850 0.880 36,000 30,960 0.8600 0.672 0.672 0.688 0.672 0.696 45,537 0.6799 0.00%
2012-12-28 0 0.850 0.850 0.860 0.830 0.880 256,000 218,080 0.8519 0.672 0.672 0.680 0.656 0.696 323,822 0.6735 2.41%
2012-12-27 0 0.830 0.820 0.830 0.810 0.830 228,000 188,080 0.8249 0.656 0.648 0.656 0.640 0.656 288,404 0.6521 0.00%
2012-12-24 0 0.830 0.830 0.870 0.830 0.870 84,000 70,800 0.8429 0.656 0.656 0.688 0.656 0.688 106,254 0.6663 -1.19%
2012-12-21 0 0.840 0.830 0.850 0.820 0.900 616,000 515,720 0.8372 0.664 0.656 0.672 0.648 0.712 779,197 0.6619 6.33%
2012-12-20 0 0.790 0.790 0.800 0.780 0.790 84,000 65,760 0.7829 0.625 0.625 0.632 0.617 0.625 106,254 0.6189 1.28%
2012-12-19 0 0.780 0.780 0.800 0.780 0.780 272,000 212,160 0.7800 0.617 0.617 0.632 0.617 0.617 344,061 0.6166 0.00%
2012-12-18 0 0.780 0.780 0.800 0.780 0.820 188,000 150,920 0.8028 0.617 0.617 0.632 0.617 0.648 237,807 0.6346 -3.70%
2012-12-17 0 0.810 0.780 0.810 0.780 0.810 396,000 318,600 0.8045 0.640 0.617 0.640 0.617 0.640 500,912 0.6360 5.19%
2012-12-14 0 0.770 0.760 0.770 0.750 0.770 164,000 126,000 0.7683 0.609 0.601 0.609 0.593 0.609 207,448 0.6074 0.00%
2012-12-13 0 0.770 0.760 0.800 0.750 0.790 204,000 157,240 0.7708 0.609 0.601 0.632 0.593 0.625 258,046 0.6093 0.00%
2012-12-12 0 0.770 0.770 0.790 0.760 0.770 216,000 164,560 0.7619 0.609 0.609 0.625 0.601 0.609 273,225 0.6023 -1.28%
2012-12-11 0 0.780 0.770 0.790 0.780 0.830 180,000 144,600 0.8033 0.617 0.609 0.625 0.617 0.656 227,687 0.6351 -3.70%
2012-12-10 0 0.810 0.780 0.810 0.760 0.860 204,000 159,760 0.7831 0.640 0.617 0.640 0.601 0.680 258,046 0.6191 -2.41%
2012-12-07 0 0.830 0.800 0.840 0.760 0.860 728,000 595,960 0.8186 0.656 0.632 0.664 0.601 0.680 920,869 0.6472 9.21%
2012-12-06 0 0.760 0.750 0.770 0.720 0.770 372,000 278,920 0.7498 0.601 0.593 0.609 0.569 0.609 470,554 0.5927 1.33%
2012-12-05 0 0.750 0.730 0.800 0.750 0.800 152,000 116,640 0.7674 0.593 0.577 0.632 0.593 0.632 192,269 0.6066 -6.25%
2012-12-04 0 0.800 0.800 0.830 0.800 0.840 108,000 88,000 0.8148 0.632 0.632 0.656 0.632 0.664 136,612 0.6442 0.00%
2012-12-03 0 0.800 0.790 0.820 0.790 0.840 676,000 545,400 0.8068 0.632 0.625 0.648 0.625 0.664 855,092 0.6378 -3.61%
2012-11-30 0 0.830 0.830 0.840 0.760 0.880 1,240,000 1,041,320 0.8398 0.656 0.656 0.664 0.601 0.696 1,568,513 0.6639 1.22%
2012-11-29 0 0.820 0.810 0.820 0.650 1.080 13,292,000 12,605,920 0.9484 0.648 0.640 0.648 0.514 0.854 16,813,445 0.7498 13.89%
2012-11-28 0 0.720 0.720 0.750 0.560 0.750 7,916,000 5,208,560 0.6580 0.569 0.569 0.593 0.443 0.593 10,013,183 0.5202 53.19%
2012-11-27 0 0.470 0.405 0.495 - - 0 0 - 0.372 0.320 0.391 - - 0 - 0.00%
2012-11-26 0 0.470 0.425 0.495 - - 0 0 - 0.372 0.336 0.391 - - 0 - 0.00%
2012-11-23 0 0.470 0.430 0.470 0.470 0.470 80,000 37,600 0.4700 0.372 0.340 0.372 0.372 0.372 101,194 0.3716 3.30%
2012-11-22 0 0.455 0.415 0.490 - - 0 0 - 0.360 0.328 0.387 - - 0 - 0.00%
2012-11-21 0 0.455 0.420 0.465 0.455 0.455 44,000 20,020 0.4550 0.360 0.332 0.368 0.360 0.360 55,657 0.3597 -1.09%
2012-11-20 0 0.460 0.415 0.465 - - 0 0 - 0.364 0.328 0.368 - - 0 - 0.00%
2012-11-19 0 0.460 0.410 0.460 0.460 0.460 4,000 1,840 0.4600 0.364 0.324 0.364 0.364 0.364 5,060 0.3637 3.37%
2012-11-16 0 0.445 0.410 0.480 - - 0 0 - 0.352 0.324 0.379 - - 0 - 0.00%
2012-11-15 0 0.445 0.410 0.455 - - 0 0 - 0.352 0.324 0.360 - - 0 - 0.00%
2012-11-14 0 0.445 0.420 0.455 - - 0 0 - 0.352 0.332 0.360 - - 0 - 0.00%
2012-11-13 0 0.445 0.415 0.460 - - 0 0 - 0.352 0.328 0.364 - - 0 - 0.00%
2012-11-12 0 0.445 0.445 0.475 0.445 0.445 4,000 1,780 0.4450 0.352 0.352 0.376 0.352 0.352 5,060 0.3518 1.14%
2012-11-09 0 0.440 0.440 0.450 0.410 0.450 1,824,000 768,480 0.4213 0.348 0.348 0.356 0.324 0.356 2,307,232 0.3331 -3.30%
2012-11-08 0 0.455 0.450 0.455 0.450 0.460 10,712,000 4,898,660 0.4573 0.360 0.356 0.360 0.356 0.364 13,549,927 0.3615 -4.21%
2012-11-07 0 0.475 0.475 0.495 0.460 0.500 10,056,000 4,627,420 0.4602 0.376 0.376 0.391 0.364 0.395 12,720,133 0.3638 3.26%
2012-11-06 0 0.460 0.460 0.470 - - 0 0 - 0.364 0.364 0.372 - - 0 - 2.22%
2012-11-05 0 0.450 0.450 0.470 - - 0 0 - 0.356 0.356 0.372 - - 0 - 0.00%
2012-11-02 0 0.450 0.450 0.470 0.425 0.470 368,000 162,060 0.4404 0.356 0.356 0.372 0.336 0.372 465,494 0.3481 -8.16%
2012-11-01 0 0.490 0.475 0.580 - - 0 0 - 0.387 0.376 0.459 - - 0 - 0.00%
2012-10-31 0 0.490 0.470 0.580 - - 0 0 - 0.387 0.372 0.459 - - 0 - 0.00%
2012-10-30 0 0.490 0.470 0.540 - - 0 0 - 0.387 0.372 0.427 - - 0 - 0.00%
2012-10-29 0 0.490 0.470 0.580 - - 0 0 - 0.387 0.372 0.459 - - 0 - 0.00%
2012-10-26 0 0.490 0.470 0.580 - - 0 0 - 0.387 0.372 0.459 - - 0 - 0.00%
2012-10-25 0 0.490 0.490 0.510 0.490 0.510 272,000 137,280 0.5047 0.387 0.387 0.403 0.387 0.403 344,061 0.3990 -3.92%
2012-10-24 0 0.510 0.490 0.510 - - 0 0 - 0.403 0.387 0.403 - - 0 - 0.00%
2012-10-22 0 0.510 0.500 0.580 - - 0 0 - 0.403 0.395 0.459 - - 0 - 0.00%
2012-10-19 0 0.510 0.500 0.540 - - 0 0 - 0.403 0.395 0.427 - - 0 - 0.00%
2012-10-18 0 0.510 0.470 0.510 0.510 0.510 20,000 10,200 0.5100 0.403 0.372 0.403 0.403 0.403 25,299 0.4032 0.00%
2012-10-17 0 0.510 0.470 0.560 - - 0 0 - 0.403 0.372 0.443 - - 0 - 0.00%
2012-10-16 0 0.510 0.470 0.540 - - 0 0 - 0.403 0.372 0.427 - - 0 - 0.00%
2012-10-15 0 0.510 0.470 0.600 - - 0 0 - 0.403 0.372 0.474 - - 0 - 0.00%
2012-10-12 0 0.510 0.470 0.620 - - 0 0 - 0.403 0.372 0.490 - - 0 - 0.00%
2012-10-11 0 0.510 0.470 0.580 - - 0 0 - 0.403 0.372 0.459 - - 0 - 0.00%
2012-10-10 0 0.510 0.470 0.580 - - 0 0 - 0.403 0.372 0.459 - - 0 - 0.00%
2012-10-09 0 0.510 0.475 0.520 - - 0 0 - 0.403 0.376 0.411 - - 0 - 0.00%
2012-10-08 0 0.510 0.460 0.580 - - 0 0 - 0.403 0.364 0.459 - - 0 - 0.00%
2012-10-05 0 0.510 0.480 0.580 - - 0 0 - 0.403 0.379 0.459 - - 0 - 0.00%
2012-10-04 0 0.510 0.480 0.550 - - 0 0 - 0.403 0.379 0.435 - - 0 - 0.00%
2012-10-03 0 0.510 0.510 0.590 0.470 0.510 16,000 7,820 0.4888 0.403 0.403 0.466 0.372 0.403 20,239 0.3864 -13.56%
2012-09-28 0 0.590 0.500 0.590 0.500 0.590 24,000 12,520 0.5217 0.466 0.395 0.466 0.395 0.466 30,358 0.4124 31.11%
2012-09-27 0 0.450 0.445 0.500 - - 0 0 - 0.356 0.352 0.395 - - 0 - 0.00%
2012-09-26 0 0.450 0.450 0.500 0.450 0.500 20,000 9,800 0.4900 0.356 0.356 0.395 0.356 0.395 25,299 0.3874 -10.00%
2012-09-25 0 0.500 0.460 0.540 0.500 0.500 16,000 8,000 0.5000 0.395 0.364 0.427 0.395 0.395 20,239 0.3953 -3.85%
2012-09-24 0 0.520 0.430 0.520 - - 0 0 - 0.411 0.340 0.411 - - 0 - -1.89%
2012-09-21 0 0.530 0.460 0.560 - - 0 0 - 0.419 0.364 0.443 - - 0 - 0.00%
2012-09-20 0 0.530 0.475 0.540 - - 0 0 - 0.419 0.376 0.427 - - 0 - 0.00%
2012-09-19 0 0.530 0.470 0.550 0.470 0.530 56,000 27,480 0.4907 0.419 0.372 0.435 0.372 0.419 70,836 0.3879 12.77%
2012-09-18 0 0.470 0.435 0.490 - - 0 0 - 0.372 0.344 0.387 - - 0 - 0.00%
2012-09-17 0 0.470 0.440 0.490 - - 0 0 - 0.372 0.348 0.387 - - 0 - 0.00%
2012-09-14 0 0.470 0.460 0.470 0.470 0.470 8,000 3,760 0.4700 0.372 0.364 0.372 0.372 0.372 10,119 0.3716 1.08%
2012-09-13 0 0.465 0.465 0.470 0.460 0.460 4,000 1,840 0.4600 0.368 0.368 0.372 0.364 0.364 5,060 0.3637 0.00%
2012-09-12 0 0.465 0.440 0.465 0.470 0.470 44,000 20,680 0.4700 0.368 0.348 0.368 0.372 0.372 55,657 0.3716 -3.12%
2012-09-11 0 0.480 0.440 0.480 - - 0 0 - 0.379 0.348 0.379 - - 0 - 0.00%
2012-09-10 0 0.480 0.440 0.480 - - 0 0 - 0.379 0.348 0.379 - - 0 - 0.00%
2012-09-07 0 0.480 0.440 0.480 - - 0 0 - 0.379 0.348 0.379 - - 0 - 0.00%
2012-09-06 0 0.480 0.440 0.480 - - 0 0 - 0.379 0.348 0.379 - - 0 - 0.00%
2012-09-05 0 0.480 0.440 0.480 - - 0 0 - 0.379 0.348 0.379 - - 0 - 0.00%
2012-09-04 0 0.480 0.380 0.480 - - 0 0 - 0.379 0.300 0.379 - - 0 - 0.00%
2012-09-03 0 0.480 0.440 0.480 - - 0 0 - 0.379 0.348 0.379 - - 0 - 0.00%
2012-08-31 0 0.480 0.445 0.480 0.425 0.485 172,000 76,040 0.4421 0.379 0.352 0.379 0.336 0.383 217,568 0.3495 -3.03%
2012-08-30 0 0.495 0.420 0.500 0.405 0.495 36,000 15,960 0.4433 0.391 0.332 0.395 0.320 0.391 45,537 0.3505 0.00%
2012-08-29 0 0.495 0.405 0.495 - - 0 0 - 0.391 0.320 0.391 - - 0 - -1.00%
2012-08-28 0 0.500 0.405 0.500 - - 0 0 - 0.395 0.320 0.395 - - 0 - 0.00%
2012-08-27 0 0.500 0.410 0.510 - - 0 0 - 0.395 0.324 0.403 - - 0 - 0.00%
2012-08-24 0 0.500 0.445 0.500 - - 0 0 - 0.395 0.352 0.395 - - 0 - 0.00%
2012-08-23 0 0.500 0.420 0.600 - - 0 0 - 0.395 0.332 0.474 - - 0 - 0.00%
2012-08-22 0 0.500 0.405 0.580 - - 0 0 - 0.395 0.320 0.459 - - 0 - 0.00%
2012-08-21 0 0.500 0.450 0.600 - - 0 0 - 0.395 0.356 0.474 - - 0 - 0.00%
2012-08-20 0 0.500 0.500 0.600 - - 0 0 - 0.395 0.395 0.474 - - 0 - 3.09%
2012-08-17 0 0.485 0.405 0.600 - - 0 0 - 0.383 0.320 0.474 - - 0 - 0.00%
2012-08-16 0 0.485 0.455 0.600 - - 0 0 - 0.383 0.360 0.474 - - 0 - 0.00%
2012-08-15 0 0.485 0.440 0.600 0.485 0.485 12,000 5,820 0.4850 0.383 0.348 0.474 0.383 0.383 15,179 0.3834 -1.02%
2012-08-14 0 0.490 0.460 0.490 0.490 0.490 180,000 88,200 0.4900 0.387 0.364 0.387 0.387 0.387 227,687 0.3874 -2.00%
2012-08-13 0 0.500 0.415 0.500 - - 0 0 - 0.395 0.328 0.395 - - 0 - 0.00%
2012-08-10 0 0.500 0.445 0.500 - - 0 0 - 0.395 0.352 0.395 - - 0 - 0.00%
2012-08-09 0 0.500 0.415 0.550 - - 0 0 - 0.395 0.328 0.435 - - 0 - 0.00%
2012-08-08 0 0.500 0.500 0.590 - - 0 0 - 0.395 0.395 0.466 - - 0 - 2.04%
2012-08-07 0 0.490 0.490 0.520 0.435 0.435 12,000 5,220 0.4350 0.387 0.387 0.411 0.344 0.344 15,179 0.3439 -2.00%
2012-08-06 0 0.500 0.435 0.500 - - 0 0 - 0.395 0.344 0.395 - - 0 - -1.96%
2012-08-03 0 0.510 0.435 0.550 - - 0 0 - 0.403 0.344 0.435 - - 0 - 0.00%
2012-08-02 0 0.510 0.440 0.550 - - 0 0 - 0.403 0.348 0.435 - - 0 - 0.00%
2012-08-01 0 0.510 0.475 0.550 - - 0 0 - 0.403 0.376 0.435 - - 0 - 0.00%
2012-07-31 0 0.510 0.510 0.550 - - 0 0 - 0.403 0.403 0.435 - - 0 - 6.25%
2012-07-30 0 0.480 0.440 0.600 - - 0 0 - 0.379 0.348 0.474 - - 0 - 0.00%
2012-07-27 0 0.480 0.435 0.600 - - 0 0 - 0.379 0.344 0.474 - - 0 - 0.00%
2012-07-26 0 0.480 0.435 0.600 - - 0 0 - 0.379 0.344 0.474 - - 0 - 0.00%
2012-07-25 0 0.480 0.435 0.600 - - 0 0 - 0.379 0.344 0.474 - - 0 - 0.00%
2012-07-24 0 0.480 0.400 - - - 0 0 - 0.379 0.316 - - - 0 - 0.00%
2012-07-23 0 0.480 0.480 0.520 0.480 0.480 8,000 3,840 0.4800 0.379 0.379 0.411 0.379 0.379 10,119 0.3795 -4.00%
2012-07-20 0 0.500 0.490 0.500 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2012-07-19 0 0.500 0.485 0.580 - - 0 0 - 0.395 0.383 0.459 - - 0 - 0.00%
2012-07-18 0 0.500 0.485 0.580 - - 0 0 - 0.395 0.383 0.459 - - 0 - 0.00%
2012-07-17 0 0.500 0.485 0.500 0.495 0.500 244,000 121,960 0.4998 0.395 0.383 0.395 0.391 0.395 308,643 0.3951 0.00%
2012-07-16 0 0.500 0.495 0.500 - - 0 0 - 0.395 0.391 0.395 - - 0 - 0.00%
2012-07-13 0 0.500 0.500 0.540 0.500 0.500 8,000 4,000 0.5000 0.395 0.395 0.427 0.395 0.395 10,119 0.3953 -3.85%
2012-07-12 0 0.520 0.510 0.540 0.500 0.550 24,000 12,520 0.5217 0.411 0.403 0.427 0.395 0.435 30,358 0.4124 -7.14%
2012-07-11 0 0.560 0.510 0.620 - - 0 0 - 0.443 0.403 0.490 - - 0 - 0.00%
2012-07-10 0 0.560 0.495 0.580 - - 0 0 - 0.443 0.391 0.459 - - 0 - 0.00%
2012-07-09 0 0.560 0.495 0.620 - - 0 0 - 0.443 0.391 0.490 - - 0 - 0.00%
2012-07-06 0 0.560 0.520 0.620 - - 0 0 - 0.443 0.411 0.490 - - 0 - 0.00%
2012-07-05 0 0.560 0.510 0.620 - - 0 0 - 0.443 0.403 0.490 - - 0 - 0.00%
2012-07-04 0 0.560 0.510 0.580 - - 0 0 - 0.443 0.403 0.459 - - 0 - 0.00%
2012-07-03 0 0.560 0.500 0.570 0.550 0.560 104,000 58,200 0.5596 0.443 0.395 0.451 0.435 0.443 131,553 0.4424 0.00%
2012-06-29 0 0.560 0.500 0.560 - - 0 0 - 0.443 0.395 0.443 - - 0 - -3.45%
2012-06-28 0 0.580 0.510 0.580 - - 0 0 - 0.459 0.403 0.459 - - 0 - -1.69%
2012-06-27 0 0.590 0.520 0.590 - - 0 0 - 0.466 0.411 0.466 - - 0 - -4.84%
2012-06-26 0 0.620 0.530 0.640 - - 0 0 - 0.490 0.419 0.506 - - 0 - 0.00%
2012-06-25 0 0.620 0.520 0.640 - - 0 0 - 0.490 0.411 0.506 - - 0 - 0.00%
2012-06-22 0 0.620 0.500 0.640 - - 0 0 - 0.490 0.395 0.506 - - 0 - 0.00%
2012-06-21 0 0.620 0.510 0.640 - - 0 0 - 0.490 0.403 0.506 - - 0 - 0.00%
2012-06-20 0 0.620 0.510 0.620 0.650 0.710 44,000 30,760 0.6991 0.490 0.403 0.490 0.514 0.561 55,657 0.5527 21.57%
2012-06-19 0 0.510 0.470 0.620 - - 0 0 - 0.403 0.372 0.490 - - 0 - 0.00%
2012-06-18 0 0.510 0.480 0.620 - - 0 0 - 0.403 0.379 0.490 - - 0 - 0.00%
2012-06-15 0 0.510 0.475 0.580 - - 0 0 - 0.403 0.376 0.459 - - 0 - 0.00%
2012-06-14 0 0.510 0.475 0.580 - - 0 0 - 0.403 0.376 0.459 - - 0 - 0.00%
2012-06-13 0 0.510 0.480 0.560 - - 0 0 - 0.403 0.379 0.443 - - 0 - 0.00%
2012-06-12 0 0.510 0.480 0.580 - - 0 0 - 0.403 0.379 0.459 - - 0 - 0.00%
2012-06-11 0 0.510 0.470 0.580 - - 0 0 - 0.403 0.372 0.459 - - 0 - 0.00%
2012-06-08 0 0.510 0.485 0.520 - - 0 0 - 0.403 0.383 0.411 - - 0 - 0.00%
2012-06-07 0 0.510 0.480 0.580 - - 0 0 - 0.403 0.379 0.459 - - 0 - 0.00%
2012-06-06 0 0.510 0.470 0.580 - - 0 0 - 0.403 0.372 0.459 - - 0 - 0.00%
2012-06-05 0 0.510 0.470 0.580 - - 0 0 - 0.403 0.372 0.459 - - 0 - 0.00%
2012-06-04 0 0.510 0.510 0.580 - - 0 0 - 0.403 0.403 0.459 - - 0 - 0.00%
2012-06-01 0 0.510 0.510 0.560 - - 0 0 - 0.403 0.403 0.443 - - 0 - 0.00%
2012-05-31 0 0.510 0.510 0.580 - - 20,000 10,200 0.5100 0.403 0.403 0.459 - - 25,299 0.4032 0.00%
2012-05-30 0 0.510 0.510 0.580 - - 0 0 - 0.403 0.403 0.459 - - 0 - 0.00%
2012-05-29 0 0.510 0.510 0.580 - - 0 0 - 0.403 0.403 0.459 - - 0 - 2.00%
2012-05-28 0 0.500 0.500 0.580 - - 0 0 - 0.395 0.395 0.459 - - 0 - 0.00%
2012-05-25 0 0.500 0.500 0.570 - - 0 0 - 0.395 0.395 0.451 - - 0 - 0.00%
2012-05-24 0 0.500 0.500 0.580 - - 0 0 - 0.395 0.395 0.459 - - 0 - 0.00%
2012-05-23 0 0.500 0.500 0.580 - - 0 0 - 0.395 0.395 0.459 - - 0 - 0.00%
2012-05-22 0 0.500 0.500 0.580 - - 0 0 - 0.395 0.395 0.459 - - 0 - 0.00%
2012-05-21 0 0.500 0.475 0.580 - - 0 0 - 0.395 0.376 0.459 - - 0 - 0.00%
2012-05-18 0 0.500 0.500 0.580 - - 0 0 - 0.395 0.395 0.459 - - 0 - 0.00%
2012-05-17 0 0.500 0.500 0.580 - - 0 0 - 0.395 0.395 0.459 - - 0 - 0.00%
2012-05-16 0 0.500 0.490 0.580 - - 0 0 - 0.395 0.387 0.459 - - 0 - 0.00%
2012-05-15 0 0.500 0.500 0.580 0.495 0.500 48,000 23,980 0.4996 0.395 0.395 0.459 0.391 0.395 60,717 0.3949 0.00%
2012-05-14 0 0.500 0.500 0.520 0.500 0.510 48,000 24,120 0.5025 0.395 0.395 0.411 0.395 0.403 60,717 0.3973 -1.96%
2012-05-11 0 0.510 0.510 0.580 0.510 0.510 8,000 4,080 0.5100 0.403 0.403 0.459 0.403 0.403 10,119 0.4032 -3.77%
2012-05-10 0 0.530 0.510 0.530 0.530 0.530 24,000 12,720 0.5300 0.419 0.403 0.419 0.419 0.419 30,358 0.4190 0.00%
2012-05-09 0 0.530 0.510 0.580 - - 0 0 - 0.419 0.403 0.459 - - 0 - 0.00%
2012-05-08 0 0.530 0.500 0.580 - - 0 0 - 0.419 0.395 0.459 - - 0 - 0.00%
2012-05-07 0 0.530 0.480 0.530 0.495 0.530 80,000 41,040 0.5130 0.419 0.379 0.419 0.391 0.419 101,194 0.4056 3.92%
2012-05-04 0 0.510 0.500 0.530 0.510 0.510 20,000 10,200 0.5100 0.403 0.395 0.419 0.403 0.403 25,299 0.4032 -3.77%
2012-05-03 0 0.530 0.500 0.550 0.530 0.530 12,000 6,360 0.5300 0.419 0.395 0.435 0.419 0.419 15,179 0.4190 0.00%
2012-05-02 0 0.530 0.530 0.540 - - 0 0 - 0.419 0.419 0.427 - - 0 - 0.00%
2012-04-30 0 0.530 0.510 0.560 0.510 0.530 15,000 7,640 0.5093 0.419 0.403 0.443 0.403 0.419 18,974 0.4027 1.92%
2012-04-27 0 0.520 0.510 0.580 - - 0 0 - 0.411 0.403 0.459 - - 0 - 0.00%
2012-04-26 0 0.520 0.510 0.580 - - 0 0 - 0.411 0.403 0.459 - - 0 - 0.00%
2012-04-25 0 0.520 0.510 0.580 - - 0 0 - 0.411 0.403 0.459 - - 0 - 0.00%
2012-04-24 0 0.520 0.520 0.550 0.520 0.530 100,000 52,400 0.5240 0.411 0.411 0.435 0.411 0.419 126,493 0.4143 0.00%
2012-04-23 0 0.520 0.520 0.550 0.500 0.530 28,000 14,640 0.5229 0.411 0.411 0.435 0.395 0.419 35,418 0.4133 -1.89%
2012-04-20 0 0.530 0.530 0.580 - - 0 0 - 0.419 0.419 0.459 - - 0 - 0.00%
2012-04-19 0 0.530 0.530 0.580 - - 0 0 - 0.419 0.419 0.459 - - 0 - 0.00%
2012-04-18 0 0.530 0.510 0.560 - - 0 0 - 0.419 0.403 0.443 - - 0 - 0.00%
2012-04-17 0 0.530 0.500 0.580 - - 0 0 - 0.419 0.395 0.459 - - 0 - 0.00%
2012-04-16 0 0.530 0.520 0.580 - - 0 0 - 0.419 0.411 0.459 - - 0 - 0.00%
2012-04-13 0 0.530 0.530 0.580 - - 0 0 - 0.419 0.419 0.459 - - 0 - 0.00%
2012-04-12 0 0.530 0.520 0.580 0.530 0.530 24,000 12,720 0.5300 0.419 0.411 0.459 0.419 0.419 30,358 0.4190 -1.85%
2012-04-11 0 0.540 0.540 0.550 0.530 0.540 168,000 90,120 0.5364 0.427 0.427 0.435 0.419 0.427 212,508 0.4241 0.00%
2012-04-10 0 0.540 0.540 0.560 - - 0 0 - 0.427 0.427 0.443 - - 0 - 1.89%
2012-04-05 0 0.530 0.520 0.570 - - 0 0 - 0.419 0.411 0.451 - - 0 - 0.00%
2012-04-03 0 0.530 0.530 0.580 0.510 0.510 80,000 40,800 0.5100 0.419 0.419 0.459 0.403 0.403 101,194 0.4032 0.00%
2012-04-02 0 0.530 0.500 0.570 - - 0 0 - 0.419 0.395 0.451 - - 0 - 0.00%
2012-03-30 0 0.530 0.530 0.570 - - 0 0 - 0.419 0.419 0.451 - - 0 - 0.00%
2012-03-29 0 0.530 0.530 0.550 0.520 0.520 20,000 10,400 0.5200 0.419 0.419 0.435 0.411 0.411 25,299 0.4111 0.00%
2012-03-28 0 0.530 0.530 0.570 0.530 0.530 16,000 8,480 0.5300 0.419 0.419 0.451 0.419 0.419 20,239 0.4190 0.00%
2012-03-27 0 0.530 0.530 0.580 - - 0 0 - 0.419 0.419 0.459 - - 0 - 0.00%
2012-03-26 0 0.530 0.530 0.590 - - 0 0 - 0.419 0.419 0.466 - - 0 - 0.00%
2012-03-23 0 0.530 0.530 0.550 0.530 0.530 60,000 31,800 0.5300 0.419 0.419 0.435 0.419 0.419 75,896 0.4190 -5.36%
2012-03-22 0 0.560 0.530 0.630 - - 0 0 - 0.443 0.419 0.498 - - 0 - 0.00%
2012-03-21 0 0.560 0.530 0.630 - - 0 0 - 0.443 0.419 0.498 - - 0 - 0.00%
2012-03-20 0 0.560 0.560 0.580 0.550 0.560 88,000 48,800 0.5545 0.443 0.443 0.459 0.435 0.443 111,314 0.4384 -3.45%
2012-03-19 0 0.580 0.570 0.640 0.580 0.580 28,000 16,240 0.5800 0.459 0.451 0.506 0.459 0.459 35,418 0.4585 0.00%
2012-03-16 0 0.580 0.570 0.580 - - 0 0 - 0.459 0.451 0.459 - - 0 - 0.00%
2012-03-15 0 0.580 0.570 0.670 - - 0 0 - 0.459 0.451 0.530 - - 0 - 0.00%
2012-03-14 0 0.580 0.580 0.670 0.550 0.620 136,000 76,280 0.5609 0.459 0.459 0.530 0.435 0.490 172,030 0.4434 -3.33%
2012-03-13 0 0.600 0.560 0.640 - - 0 0 - 0.474 0.443 0.506 - - 0 - 0.00%
2012-03-12 0 0.600 0.550 0.670 - - 0 0 - 0.474 0.435 0.530 - - 0 - 0.00%
2012-03-09 0 0.600 0.560 0.670 - - 0 0 - 0.474 0.443 0.530 - - 0 - 0.00%
2012-03-08 0 0.600 0.560 0.670 - - 0 0 - 0.474 0.443 0.530 - - 0 - 0.00%
2012-03-07 0 0.600 0.550 0.660 - - 0 0 - 0.474 0.435 0.522 - - 0 - 0.00%
2012-03-06 0 0.600 0.580 0.670 0.600 0.610 80,000 48,400 0.6050 0.474 0.459 0.530 0.474 0.482 101,194 0.4783 -3.23%
2012-03-05 0 0.620 0.600 0.680 - - 0 0 - 0.490 0.474 0.538 - - 0 - 0.00%
2012-03-02 0 0.620 0.620 0.670 0.600 0.600 8,000 4,800 0.6000 0.490 0.490 0.530 0.474 0.474 10,119 0.4743 -3.12%
2012-03-01 0 0.640 0.600 0.660 - - 0 0 - 0.506 0.474 0.522 - - 0 - 0.00%
2012-02-29 0 0.640 0.620 0.670 0.620 0.690 96,000 61,480 0.6404 0.506 0.490 0.530 0.490 0.545 121,433 0.5063 -7.25%
2012-02-28 0 0.690 0.650 0.690 0.680 0.700 56,000 38,880 0.6943 0.545 0.514 0.545 0.538 0.553 70,836 0.5489 11.29%
2012-02-27 0 0.620 0.590 0.680 - - 0 0 - 0.490 0.466 0.538 - - 0 - 0.00%
2012-02-24 0 0.620 0.590 0.680 - - 0 0 - 0.490 0.466 0.538 - - 0 - 0.00%
2012-02-23 0 0.620 0.590 0.670 - - 0 0 - 0.490 0.466 0.530 - - 0 - 0.00%
2012-02-22 0 0.620 0.590 0.680 0.620 0.670 92,000 58,160 0.6322 0.490 0.466 0.538 0.490 0.530 116,374 0.4998 5.08%
2012-02-21 0 0.590 0.580 0.650 - - 0 0 - 0.466 0.459 0.514 - - 0 - 0.00%
2012-02-20 0 0.590 0.590 0.640 - - 0 0 - 0.466 0.466 0.506 - - 0 - 1.72%
2012-02-17 0 0.580 0.580 0.620 - - 0 0 - 0.459 0.459 0.490 - - 0 - 1.75%
2012-02-16 0 0.570 0.570 0.590 0.570 0.570 20,000 11,400 0.5700 0.451 0.451 0.466 0.451 0.451 25,299 0.4506 -5.00%
2012-02-15 0 0.600 0.570 0.610 0.600 0.620 20,000 12,080 0.6040 0.474 0.451 0.482 0.474 0.490 25,299 0.4775 3.45%
2012-02-14 0 0.580 0.580 0.600 0.570 0.600 60,000 35,160 0.5860 0.459 0.459 0.474 0.451 0.474 75,896 0.4633 -7.94%
2012-02-13 0 0.630 0.560 0.690 - - 96,000 66,240 0.6900 0.498 0.443 0.545 - - 121,433 0.5455 0.00%
2012-02-10 0 0.630 0.570 0.630 0.600 0.630 168,000 101,040 0.6014 0.498 0.451 0.498 0.474 0.498 212,508 0.4755 6.78%
2012-02-09 0 0.590 0.550 0.590 0.590 0.590 20,000 11,800 0.5900 0.466 0.435 0.466 0.466 0.466 25,299 0.4664 11.32%
2012-02-08 0 0.530 0.530 0.580 0.530 0.530 225,000 119,205 0.5298 0.419 0.419 0.459 0.419 0.419 284,609 0.4188 0.00%
2012-02-07 0 0.530 0.500 0.530 0.530 0.530 108,000 57,240 0.5300 0.419 0.395 0.419 0.419 0.419 136,612 0.4190 0.00%
2012-02-06 0 0.530 0.520 0.530 0.530 0.540 244,000 129,880 0.5323 0.419 0.411 0.419 0.419 0.427 308,643 0.4208 0.00%
2012-02-03 0 0.530 0.470 0.530 0.530 0.530 12,000 6,360 0.5300 0.419 0.372 0.419 0.419 0.419 15,179 0.4190 0.00%
2012-02-02 0 0.530 0.470 0.530 0.520 0.530 56,000 29,560 0.5279 0.419 0.372 0.419 0.411 0.419 70,836 0.4173 0.00%
2012-02-01 0 0.530 0.465 0.540 - - 0 0 - 0.419 0.368 0.427 - - 0 - 0.00%
2012-01-31 0 0.530 0.495 0.590 - - 0 0 - 0.419 0.391 0.466 - - 0 - 0.00%
2012-01-30 0 0.530 0.510 0.530 0.530 0.550 160,000 86,720 0.5420 0.419 0.403 0.419 0.419 0.435 202,389 0.4285 0.00%
2012-01-27 0 0.530 0.470 0.580 - - 0 0 - 0.419 0.372 0.459 - - 0 - 0.00%
2012-01-26 0 0.530 0.490 0.590 - - 0 0 - 0.419 0.387 0.466 - - 0 - 0.00%
2012-01-20 0 0.530 0.455 0.600 - - 0 0 - 0.419 0.360 0.474 - - 0 - 0.00%
2012-01-19 0 0.530 0.455 0.590 - - 0 0 - 0.419 0.360 0.466 - - 0 - 0.00%
2012-01-18 0 0.530 0.455 0.600 - - 0 0 - 0.419 0.360 0.474 - - 0 - 0.00%
2012-01-17 0 0.530 0.480 0.580 - - 0 0 - 0.419 0.379 0.459 - - 0 - 0.00%
2012-01-16 0 0.530 0.490 0.550 - - 0 0 - 0.419 0.387 0.435 - - 0 - 0.00%
2012-01-13 0 0.530 0.530 0.590 - - 108,000 52,380 0.4850 0.419 0.419 0.466 - - 136,612 0.3834 3.92%
2012-01-12 0 0.510 0.480 0.590 0.510 0.510 4,000 2,040 0.5100 0.403 0.379 0.466 0.403 0.403 5,060 0.4032 -7.27%
2012-01-11 0 0.550 0.480 0.600 - - 0 0 - 0.435 0.379 0.474 - - 0 - 0.00%
2012-01-10 0 0.550 0.500 0.600 - - 0 0 - 0.435 0.395 0.474 - - 0 - 0.00%
2012-01-09 0 0.550 0.480 0.600 - - 0 0 - 0.435 0.379 0.474 - - 0 - 0.00%
2012-01-06 0 0.550 0.480 0.600 - - 0 0 - 0.435 0.379 0.474 - - 0 - 0.00%
2012-01-05 0 0.550 0.480 0.600 - - 0 0 - 0.435 0.379 0.474 - - 0 - 0.00%
2012-01-04 0 0.550 0.480 0.600 - - 0 0 - 0.435 0.379 0.474 - - 0 - 0.00%
2012-01-03 0 0.550 0.495 0.580 - - 0 0 - 0.435 0.391 0.459 - - 0 - 0.00%
2011-12-30 0 0.550 0.500 0.580 - - 0 0 - 0.435 0.395 0.459 - - 0 - 0.00%
2011-12-29 0 0.550 0.485 0.590 - - 0 0 - 0.435 0.383 0.466 - - 0 - 0.00%
2011-12-28 0 0.550 0.550 0.580 - - 0 0 - 0.435 0.435 0.459 - - 0 - 0.00%
2011-12-23 0 0.550 0.550 0.580 - - 0 0 - 0.435 0.435 0.459 - - 0 - 3.77%
2011-12-22 0 0.530 0.530 0.550 0.500 0.500 8,000 4,000 0.5000 0.419 0.419 0.435 0.395 0.395 10,119 0.3953 -3.64%
2011-12-21 0 0.550 0.550 0.570 - - 0 0 - 0.435 0.435 0.451 - - 0 - 3.77%
2011-12-20 0 0.530 0.510 0.570 0.530 0.530 140,000 74,200 0.5300 0.419 0.403 0.451 0.419 0.419 177,090 0.4190 -1.85%
2011-12-19 0 0.540 0.500 0.540 0.540 0.540 20,000 10,800 0.5400 0.427 0.395 0.427 0.427 0.427 25,299 0.4269 1.89%
2011-12-16 0 0.530 0.520 0.540 0.520 0.550 144,000 76,480 0.5311 0.419 0.411 0.427 0.411 0.435 182,150 0.4199 -8.62%
2011-12-15 0 0.580 0.530 0.580 - - 0 0 - 0.459 0.419 0.459 - - 0 - 0.00%
2011-12-14 0 0.580 0.550 0.600 - - 0 0 - 0.459 0.435 0.474 - - 0 - 0.00%
2011-12-13 0 0.580 0.540 0.600 0.580 0.580 8,000 4,640 0.5800 0.459 0.427 0.474 0.459 0.459 10,119 0.4585 -1.69%
2011-12-12 0 0.590 0.550 0.600 - - 0 0 - 0.466 0.435 0.474 - - 0 - 0.00%
2011-12-09 0 0.590 0.550 0.610 - - 0 0 - 0.466 0.435 0.482 - - 0 - 0.00%
2011-12-08 0 0.590 0.540 0.610 - - 0 0 - 0.466 0.427 0.482 - - 0 - 0.00%
2011-12-07 0 0.590 0.540 0.610 - - 0 0 - 0.466 0.427 0.482 - - 0 - 0.00%
2011-12-06 0 0.590 0.540 0.610 - - 0 0 - 0.466 0.427 0.482 - - 0 - 0.00%
2011-12-05 0 0.590 0.540 0.610 - - 0 0 - 0.466 0.427 0.482 - - 0 - 0.00%
2011-12-02 0 0.590 0.560 0.600 0.560 0.590 8,000 4,600 0.5750 0.466 0.443 0.474 0.443 0.466 10,119 0.4546 5.36%
2011-12-01 0 0.560 0.560 0.610 0.560 0.610 108,000 65,680 0.6081 0.443 0.443 0.482 0.443 0.482 136,612 0.4808 -6.67%
2011-11-30 0 0.600 0.600 0.610 0.530 0.530 100,000 53,000 0.5300 0.474 0.474 0.482 0.419 0.419 126,493 0.4190 1.69%
2011-11-29 0 0.590 0.550 0.610 - - 0 0 - 0.466 0.435 0.482 - - 0 - 0.00%
2011-11-28 0 0.590 0.570 0.600 - - 0 0 - 0.466 0.451 0.474 - - 0 - 0.00%
2011-11-25 0 0.590 0.590 0.610 - - 0 0 - 0.466 0.466 0.482 - - 0 - 1.72%
2011-11-24 0 0.580 0.550 0.580 - - 0 0 - 0.459 0.435 0.459 - - 0 - -4.92%
2011-11-23 0 0.610 0.610 0.620 0.600 0.610 92,000 56,080 0.6096 0.482 0.482 0.490 0.474 0.482 116,374 0.4819 3.39%
2011-11-22 0 0.590 0.590 0.610 0.580 0.590 24,000 14,080 0.5867 0.466 0.466 0.482 0.459 0.466 30,358 0.4638 -1.67%
2011-11-21 0 0.600 0.580 0.620 - - 0 0 - 0.474 0.459 0.490 - - 0 - 0.00%
2011-11-18 0 0.600 0.590 0.600 0.600 0.610 68,000 41,000 0.6029 0.474 0.466 0.474 0.474 0.482 86,015 0.4767 0.00%
2011-11-17 0 0.600 0.580 0.600 0.600 0.610 164,000 98,880 0.6029 0.474 0.459 0.474 0.474 0.482 207,448 0.4766 -1.64%
2011-11-16 0 0.610 0.600 0.610 0.610 0.610 76,000 46,320 0.6095 0.482 0.474 0.482 0.482 0.482 96,135 0.4818 0.00%
2011-11-15 0 0.610 0.600 0.610 0.610 0.630 80,000 49,760 0.6220 0.482 0.474 0.482 0.482 0.498 101,194 0.4917 3.39%
2011-11-14 0 0.590 0.590 0.650 - - 0 0 - 0.466 0.466 0.514 - - 0 - 0.00%
2011-11-11 0 0.590 0.580 0.640 - - 0 0 - 0.466 0.459 0.506 - - 0 - 0.00%
2011-11-10 0 0.590 0.580 0.630 0.580 0.600 88,000 51,520 0.5855 0.466 0.459 0.498 0.459 0.474 111,314 0.4628 -1.67%
2011-11-09 0 0.600 0.580 0.630 0.600 0.600 112,000 67,200 0.6000 0.474 0.459 0.498 0.474 0.474 141,672 0.4743 0.00%
2011-11-08 0 0.600 0.570 0.600 0.600 0.600 228,000 136,800 0.6000 0.474 0.451 0.474 0.474 0.474 288,404 0.4743 0.00%
2011-11-07 0 0.600 0.600 0.640 0.600 0.600 20,000 12,000 0.6000 0.474 0.474 0.506 0.474 0.474 25,299 0.4743 -1.64%
2011-11-04 0 0.610 0.610 0.650 - - 0 0 - 0.482 0.482 0.514 - - 0 - 0.00%
2011-11-03 0 0.610 0.610 0.670 0.610 0.610 4,000 2,440 0.6100 0.482 0.482 0.530 0.482 0.482 5,060 0.4822 -1.61%
2011-11-02 0 0.620 0.590 0.640 0.620 0.620 188,000 116,560 0.6200 0.490 0.466 0.506 0.490 0.490 237,807 0.4901 -3.12%
2011-11-01 0 0.640 0.540 0.690 - - 0 0 - 0.506 0.427 0.545 - - 0 - 0.00%
2011-10-31 0 0.640 0.610 0.640 - - 0 0 - 0.506 0.482 0.506 - - 0 - 0.00%
2011-10-28 0 0.640 0.600 0.640 0.650 0.650 12,000 7,800 0.6500 0.506 0.474 0.506 0.514 0.514 15,179 0.5139 3.23%
2011-10-27 0 0.620 0.600 0.680 - - 0 0 - 0.490 0.474 0.538 - - 0 - 0.00%
2011-10-26 0 0.620 0.580 0.670 - - 0 0 - 0.490 0.459 0.530 - - 0 - 0.00%
2011-10-25 0 0.620 0.600 0.660 - - 0 0 - 0.490 0.474 0.522 - - 0 - 0.00%
2011-10-24 0 0.620 0.590 0.680 - - 0 0 - 0.490 0.466 0.538 - - 0 - 0.00%
2011-10-21 0 0.620 0.580 0.640 - - 0 0 - 0.490 0.459 0.506 - - 0 - 0.00%
2011-10-20 0 0.620 0.620 0.640 0.600 0.600 436,000 261,600 0.6000 0.490 0.490 0.506 0.474 0.474 551,509 0.4743 0.00%
2011-10-19 0 0.620 0.600 0.650 - - 0 0 - 0.490 0.474 0.514 - - 0 - 0.00%
2011-10-18 0 0.620 0.610 0.640 0.620 0.660 208,000 129,760 0.6238 0.490 0.482 0.506 0.490 0.522 263,105 0.4932 -8.82%
2011-10-17 0 0.680 0.640 0.680 0.600 0.680 204,000 130,720 0.6408 0.538 0.506 0.538 0.474 0.538 258,046 0.5066 0.00%
2011-10-14 0 0.680 0.600 0.710 - - 0 0 - 0.538 0.474 0.561 - - 0 - 0.00%
2011-10-13 0 0.680 0.600 0.710 - - 0 0 - 0.538 0.474 0.561 - - 0 - 0.00%
2011-10-12 0 0.680 0.600 0.680 - - 0 0 - 0.538 0.474 0.538 - - 0 - 0.00%
2011-10-11 0 0.680 0.590 0.680 0.670 0.680 5,144,000 2,596,560 0.5048 0.538 0.466 0.538 0.530 0.538 6,506,798 0.3991 0.00%
2011-10-10 0 0.680 0.520 0.680 - - 0 0 - 0.538 0.411 0.538 - - 0 - -2.86%
2011-10-07 0 0.700 0.530 0.700 - - 0 0 - 0.553 0.419 0.553 - - 0 - 0.00%
2011-10-06 0 0.700 0.600 0.700 - - 0 0 - 0.553 0.474 0.553 - - 0 - 0.00%
2011-10-04 0 0.700 0.620 0.690 0.580 0.700 940,000 550,040 0.5851 0.553 0.490 0.545 0.459 0.553 1,189,034 0.4626 -2.78%
2011-10-03 0 0.720 0.650 0.720 - - 8,000 5,200 0.6500 0.569 0.514 0.569 - - 10,119 0.5139 0.00%
2011-09-30 0 0.720 0.720 0.750 0.660 0.660 40,000 26,400 0.6600 0.569 0.569 0.593 0.522 0.522 50,597 0.5218 -1.37%
2011-09-28 0 0.730 0.680 0.730 0.720 0.740 32,000 23,280 0.7275 0.577 0.538 0.577 0.569 0.585 40,478 0.5751 4.29%
2011-09-27 0 0.700 0.660 0.700 0.680 0.700 52,000 35,600 0.6846 0.553 0.522 0.553 0.538 0.553 65,776 0.5412 2.94%
2011-09-26 0 0.680 0.680 0.700 0.650 0.670 1,036,000 673,920 0.6505 0.538 0.538 0.553 0.514 0.530 1,310,467 0.5143 -2.86%
2011-09-23 0 0.700 0.670 0.740 0.670 0.700 20,000 13,880 0.6940 0.553 0.530 0.585 0.530 0.553 25,299 0.5486 0.00%
2011-09-22 0 0.700 0.660 0.700 0.660 0.700 52,000 35,520 0.6831 0.553 0.522 0.553 0.522 0.553 65,776 0.5400 -4.11%
2011-09-21 0 0.730 0.730 0.740 0.680 0.710 20,000 14,080 0.7040 0.577 0.577 0.585 0.538 0.561 25,299 0.5566 -1.35%
2011-09-20 0 0.740 0.700 0.740 - - 12,000 8,400 0.7000 0.585 0.553 0.585 - - 15,179 0.5534 0.00%
2011-09-19 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 0.585 0.553 0.585 0.585 0.585 25,299 0.5850 4.23%
2011-09-16 0 0.710 0.680 0.710 0.740 0.740 12,000 8,880 0.7400 0.561 0.538 0.561 0.585 0.585 15,179 0.5850 2.90%
2011-09-15 0 0.690 0.740 0.750 - - 0 0 - 0.545 0.585 0.593 - - 0 - 0.00%
2011-09-14 0 0.690 0.690 0.700 0.660 0.660 44,000 29,040 0.6600 0.545 0.545 0.553 0.522 0.522 55,657 0.5218 -1.43%
2011-09-12 0 0.700 0.660 0.800 - - 0 0 - 0.553 0.522 0.632 - - 0 - 0.00%
2011-09-09 0 0.700 0.680 0.780 - - 0 0 - 0.553 0.538 0.617 - - 0 - 0.00%
2011-09-08 0 0.700 0.700 0.780 - - 0 0 - 0.553 0.553 0.617 - - 0 - 0.00%
2011-09-07 0 0.700 0.690 0.780 - - 0 0 - 0.553 0.545 0.617 - - 0 - 0.00%
2011-09-06 0 0.700 0.700 0.720 0.670 0.700 48,000 32,880 0.6850 0.553 0.553 0.569 0.530 0.553 60,717 0.5415 0.00%
2011-09-05 0 0.700 0.670 0.790 - - 0 0 - 0.553 0.530 0.625 - - 0 - 0.00%
2011-09-02 0 0.700 0.700 0.800 - - 0 0 - 0.553 0.553 0.632 - - 0 - 0.00%
2011-09-01 0 0.700 0.700 0.740 0.700 0.730 124,000 87,280 0.7039 0.553 0.553 0.585 0.553 0.577 156,851 0.5565 -4.11%
2011-08-31 0 0.730 0.730 0.830 0.730 0.730 84,000 61,320 0.7300 0.577 0.577 0.656 0.577 0.577 106,254 0.5771 -1.35%
2011-08-30 0 0.740 0.740 0.790 0.730 0.740 92,000 67,960 0.7387 0.585 0.585 0.625 0.577 0.585 116,374 0.5840 -3.90%
2011-08-29 0 0.770 0.740 0.770 0.740 0.770 100,000 74,600 0.7460 0.609 0.585 0.609 0.585 0.609 126,493 0.5898 6.94%
2011-08-26 0 0.720 0.720 0.760 0.720 0.740 108,000 79,760 0.7385 0.569 0.569 0.601 0.569 0.585 136,612 0.5838 -2.70%
2011-08-25 0 0.740 0.700 0.740 0.740 0.740 172,000 127,280 0.7400 0.585 0.553 0.585 0.585 0.585 217,568 0.5850 0.00%
2011-08-24 0 0.740 - 0.810 0.740 0.740 76,000 56,240 0.7400 0.585 - 0.640 0.585 0.585 96,135 0.5850 0.00%
2011-08-23 0 0.740 0.700 0.740 - - 0 0 - 0.585 0.553 0.585 - - 0 - 0.00%
2011-08-22 0 0.740 0.730 0.830 0.740 0.740 20,000 14,800 0.7400 0.585 0.577 0.656 0.585 0.585 25,299 0.5850 -1.33%
2011-08-19 0 0.750 0.720 0.820 - - 0 0 - 0.593 0.569 0.648 - - 0 - 0.00%
2011-08-18 0 0.750 0.750 0.830 - - 0 0 - 0.593 0.593 0.656 - - 0 - 0.00%
2011-08-17 0 0.750 0.730 0.790 0.730 0.790 172,000 128,240 0.7456 0.593 0.577 0.625 0.577 0.625 217,568 0.5894 0.00%
2011-08-16 0 0.750 0.700 0.750 0.730 0.750 100,000 73,560 0.7356 0.593 0.553 0.593 0.577 0.593 126,493 0.5815 5.63%
2011-08-15 0 0.710 0.660 0.710 0.710 0.710 4,000 2,840 0.7100 0.561 0.522 0.561 0.561 0.561 5,060 0.5613 0.00%
2011-08-12 0 0.710 0.700 0.740 0.680 0.710 12,000 8,280 0.6900 0.561 0.553 0.585 0.538 0.561 15,179 0.5455 -4.05%
2011-08-11 0 0.740 0.740 0.770 0.680 0.720 52,000 36,080 0.6938 0.585 0.585 0.609 0.538 0.569 65,776 0.5485 -2.63%
2011-08-10 0 0.760 0.710 0.820 - - 0 0 - 0.601 0.561 0.648 - - 0 - 0.00%
2011-08-09 0 0.760 0.720 0.800 0.680 0.780 408,000 311,360 0.7631 0.601 0.569 0.632 0.538 0.617 516,091 0.6033 -5.00%
2011-08-08 0 0.800 0.800 0.810 0.780 0.810 1,840,000 1,444,400 0.7850 0.632 0.632 0.640 0.617 0.640 2,327,471 0.6206 -10.11%
2011-08-05 0 0.890 0.810 0.890 0.880 0.890 36,000 31,920 0.8867 0.704 0.640 0.704 0.696 0.704 45,537 0.7010 -1.11%
2011-08-04 0 0.900 0.840 0.900 - - 0 0 - 0.712 0.664 0.712 - - 0 - 0.00%
2011-08-03 0 0.900 0.850 0.900 0.830 0.900 120,000 101,480 0.8457 0.712 0.672 0.712 0.656 0.712 151,792 0.6685 0.00%
2011-08-02 0 0.900 0.820 0.980 - - 0 0 - 0.712 0.648 0.775 - - 0 - 0.00%
2011-08-01 0 0.900 0.860 0.980 - - 0 0 - 0.712 0.680 0.775 - - 0 - 0.00%
2011-07-29 0 0.900 0.840 0.980 - - 0 0 - 0.712 0.664 0.775 - - 0 - 0.00%
2011-07-28 0 0.900 0.840 0.900 0.900 0.900 12,000 10,800 0.9000 0.712 0.664 0.712 0.712 0.712 15,179 0.7115 0.00%
2011-07-27 0 0.900 0.830 0.900 - - 0 0 - 0.712 0.656 0.712 - - 0 - 0.00%
2011-07-26 0 0.900 0.840 0.900 - - 0 0 - 0.712 0.664 0.712 - - 0 - 0.00%
2011-07-25 0 0.900 0.850 0.900 0.910 0.910 20,000 18,200 0.9100 0.712 0.672 0.712 0.719 0.719 25,299 0.7194 -1.10%
2011-07-22 0 0.910 0.860 0.910 0.800 0.910 1,724,000 1,420,360 0.8239 0.719 0.680 0.719 0.632 0.719 2,180,739 0.6513 0.00%
2011-07-21 0 0.910 0.860 0.910 0.910 0.910 12,000 10,920 0.9100 0.719 0.680 0.719 0.719 0.719 15,179 0.7194 0.00%
2011-07-20 0 0.910 0.860 0.960 0.910 0.910 4,000 3,640 0.9100 0.719 0.680 0.759 0.719 0.719 5,060 0.7194 0.00%
2011-07-19 0 0.910 0.840 0.940 - - 0 0 - 0.719 0.664 0.743 - - 0 - 0.00%
2011-07-18 0 0.910 0.910 0.990 0.880 0.910 16,000 14,320 0.8950 0.719 0.719 0.783 0.696 0.719 20,239 0.7075 4.60%
2011-07-15 0 0.870 0.860 0.910 0.790 0.960 28,000 24,760 0.8843 0.688 0.680 0.719 0.625 0.759 35,418 0.6991 -6.45%
2011-07-14 0 0.930 0.880 0.930 0.930 0.930 12,000 11,160 0.9300 0.735 0.696 0.735 0.735 0.735 15,179 0.7352 0.00%
2011-07-13 0 0.930 0.860 0.930 - - 0 0 - 0.735 0.680 0.735 - - 0 - 0.00%
2011-07-12 0 0.930 0.840 0.930 - - 0 0 - 0.735 0.664 0.735 - - 0 - 0.00%
2011-07-11 0 0.930 0.900 0.940 0.870 1.000 40,000 36,680 0.9170 0.735 0.712 0.743 0.688 0.791 50,597 0.7249 -6.06%
2011-07-08 0 0.990 0.900 0.990 - - 0 0 - 0.783 0.712 0.783 - - 0 - 0.00%
2011-07-07 0 0.990 0.910 0.990 - - 0 0 - 0.783 0.719 0.783 - - 0 - 0.00%
2011-07-06 0 0.990 0.920 1.000 0.900 0.990 1,172,000 1,145,920 0.9777 0.783 0.727 0.791 0.712 0.783 1,482,498 0.7730 11.24%
2011-07-05 0 0.890 0.850 1.000 - - 0 0 - 0.704 0.672 0.791 - - 0 - 0.00%
2011-07-04 0 0.890 0.890 1.000 - - 0 0 - 0.704 0.704 0.791 - - 0 - 1.14%
2011-06-30 0 0.880 0.870 0.970 0.880 0.880 100,000 88,000 0.8800 0.696 0.688 0.767 0.696 0.696 126,493 0.6957 0.00%
2011-06-29 0 0.880 0.850 0.940 0.880 0.880 696,000 612,480 0.8800 0.696 0.672 0.743 0.696 0.696 880,391 0.6957 -2.22%
2011-06-28 0 0.900 0.880 0.950 - - 0 0 - 0.712 0.696 0.751 - - 0 - 0.00%
2011-06-27 0 0.900 0.880 0.960 - - 0 0 - 0.712 0.696 0.759 - - 0 - 0.00%
2011-06-24 0 0.900 0.890 0.940 0.890 0.900 64,000 57,400 0.8969 0.712 0.704 0.743 0.704 0.712 80,955 0.7090 0.00%
2011-06-23 0 0.900 0.900 0.970 0.880 0.880 12,000 10,560 0.8800 0.712 0.712 0.767 0.696 0.696 15,179 0.6957 0.00%
2011-06-22 0 0.900 0.900 0.950 0.900 0.900 4,000 3,600 0.9000 0.712 0.712 0.751 0.712 0.712 5,060 0.7115 -2.17%
2011-06-21 0 0.920 0.900 0.950 0.850 0.920 212,000 185,080 0.8730 0.727 0.712 0.751 0.672 0.727 268,165 0.6902 -7.07%
2011-06-20 0 0.990 0.900 0.990 - - 0 0 - 0.783 0.712 0.783 - - 0 - 0.00%
2011-06-17 0 0.990 0.930 0.990 0.960 0.990 36,000 35,160 0.9767 0.783 0.735 0.783 0.759 0.783 45,537 0.7721 10.00%
2011-06-16 0 0.900 0.900 0.960 - - 0 0 - 0.712 0.712 0.759 - - 0 - 1.12%
2011-06-15 0 0.890 0.890 0.930 0.880 0.880 80,000 70,400 0.8800 0.704 0.704 0.735 0.696 0.696 101,194 0.6957 -4.30%
2011-06-14 0 0.930 0.930 0.960 0.930 0.970 1,144,000 1,105,760 0.9666 0.735 0.735 0.759 0.735 0.767 1,447,080 0.7641 -4.12%
2011-06-13 0 0.970 0.970 1.000 0.970 1.000 48,000 47,760 0.9950 0.767 0.767 0.791 0.767 0.791 60,717 0.7866 -3.00%
2011-06-10 0 1.000 1.000 1.030 1.000 1.030 300,000 300,120 1.0004 0.791 0.791 0.814 0.791 0.814 379,479 0.7909 -2.91%
2011-06-09 0 1.030 1.010 1.030 1.050 1.050 33,000 34,570 1.0476 0.814 0.798 0.814 0.830 0.830 41,743 0.8282 -1.90%
2011-06-08 0 1.050 1.020 1.070 1.000 1.050 245,000 249,650 1.0190 0.830 0.806 0.846 0.791 0.830 309,908 0.8056 -2.78%
2011-06-07 0 1.080 1.020 1.080 - - 0 0 - 0.854 0.806 0.854 - - 0 - 0.00%
2011-06-03 0 1.080 1.040 1.100 - - 0 0 - 0.854 0.822 0.870 - - 0 - 0.00%
2011-06-02 0 1.080 1.020 1.080 1.040 1.090 364,000 382,880 1.0519 0.854 0.806 0.854 0.822 0.862 460,434 0.8316 -1.82%
2011-06-01 0 1.100 1.050 1.100 1.100 1.140 160,000 179,440 1.1215 0.870 0.830 0.870 0.870 0.901 202,389 0.8866 7.84%
2011-05-31 0 1.020 1.020 1.080 1.010 1.120 86,000 90,940 1.0574 0.806 0.806 0.854 0.798 0.885 108,784 0.8360 2.00%
2011-05-30 0 1.000 1.000 1.030 1.000 1.000 204,000 204,000 1.0000 0.791 0.791 0.814 0.791 0.791 258,046 0.7906 -1.96%
2011-05-27 0 1.020 1.000 1.030 1.000 1.040 493,500 498,335 1.0098 0.806 0.791 0.814 0.791 0.822 624,243 0.7983 -2.86%
2011-05-26 0 1.050 1.050 1.100 1.050 1.060 72,000 75,920 1.0544 0.830 0.830 0.870 0.830 0.838 91,075 0.8336 -0.94%
2011-05-25 0 1.060 1.030 1.060 1.060 1.080 140,000 149,760 1.0697 0.838 0.814 0.838 0.838 0.854 177,090 0.8457 -3.64%
2011-05-24 0 1.100 1.060 1.100 1.060 1.110 152,000 164,480 1.0821 0.870 0.838 0.870 0.838 0.878 192,269 0.8555 0.00%
2011-05-23 0 1.100 1.080 1.120 - - 0 0 - 0.870 0.854 0.885 - - 0 - 0.00%
2011-05-20 0 1.100 1.100 1.130 1.100 1.100 48,000 52,800 1.1000 0.870 0.870 0.893 0.870 0.870 60,717 0.8696 0.00%
2011-05-19 0 1.100 1.100 1.140 1.090 1.100 26,800 29,540 1.1022 0.870 0.870 0.901 0.862 0.870 33,900 0.8714 -2.65%
2011-05-18 0 1.130 1.070 1.130 1.100 1.130 56,000 62,440 1.1150 0.893 0.846 0.893 0.870 0.893 70,836 0.8815 5.61%
2011-05-17 0 1.070 1.070 1.140 1.070 1.070 112,000 119,840 1.0700 0.846 0.846 0.901 0.846 0.846 141,672 0.8459 -2.73%
2011-05-16 0 1.100 1.070 1.100 1.100 1.100 24,000 26,400 1.1000 0.870 0.846 0.870 0.870 0.870 30,358 0.8696 0.00%
2011-05-13 0 1.100 1.100 1.150 1.100 1.100 40,000 44,000 1.1000 0.870 0.870 0.909 0.870 0.870 50,597 0.8696 0.92%
2011-05-12 0 1.090 1.090 1.140 1.090 1.090 100,000 109,000 1.0900 0.862 0.862 0.901 0.862 0.862 126,493 0.8617 -5.22%
2011-05-11 0 1.150 1.100 1.150 1.130 1.150 488,000 560,240 1.1480 0.909 0.870 0.909 0.893 0.909 617,286 0.9076 0.00%
2011-05-09 0 1.150 1.090 1.150 1.110 1.150 184,000 207,240 1.1263 0.909 0.862 0.909 0.878 0.909 232,747 0.8904 8.49%
2011-05-06 0 1.060 1.060 1.080 1.020 1.060 96,000 99,920 1.0408 0.838 0.838 0.854 0.806 0.838 121,433 0.8228 -1.85%
2011-05-05 0 1.080 1.050 1.110 1.070 1.130 192,000 209,640 1.0919 0.854 0.830 0.878 0.846 0.893 242,866 0.8632 -1.82%
2011-05-04 0 1.100 1.080 1.130 1.100 1.100 100,000 110,000 1.1000 0.870 0.854 0.893 0.870 0.870 126,493 0.8696 -3.51%
2011-05-03 0 1.140 1.090 1.150 1.100 1.140 208,000 231,760 1.1142 0.901 0.862 0.909 0.870 0.901 263,105 0.8809 0.88%
2011-04-29 0 1.130 1.110 1.130 1.120 1.130 196,000 221,440 1.1298 0.893 0.878 0.893 0.885 0.893 247,926 0.8932 -4.24%
2011-04-28 0 1.180 1.130 1.180 - - 0 0 - 0.933 0.893 0.933 - - 0 - 0.00%
2011-04-27 0 1.180 1.110 1.180 1.110 1.180 344,000 403,040 1.1716 0.933 0.878 0.933 0.878 0.933 435,136 0.9262 5.36%
2011-04-26 0 1.120 1.120 1.210 1.120 1.120 16,000 17,920 1.1200 0.885 0.885 0.957 0.885 0.885 20,239 0.8854 -5.88%
2011-04-21 0 1.190 1.150 1.200 1.120 1.220 225,200 265,012 1.1768 0.941 0.909 0.949 0.885 0.964 284,862 0.9303 4.39%
2011-04-20 0 1.140 1.140 1.160 1.100 1.170 392,000 441,360 1.1259 0.901 0.901 0.917 0.870 0.925 495,852 0.8901 1.79%
2011-04-19 0 1.120 1.110 1.140 1.090 1.170 652,000 738,440 1.1326 0.885 0.878 0.901 0.862 0.925 824,734 0.8954 -1.75%
2011-04-18 0 1.140 1.140 1.190 1.070 1.230 837,000 973,120 1.1626 0.901 0.901 0.941 0.846 0.972 1,058,746 0.9191 7.55%
2011-04-15 0 1.060 1.050 1.080 0.960 1.250 2,652,000 2,835,400 1.0692 0.838 0.830 0.854 0.759 0.988 3,354,594 0.8452 -15.87%
2011-04-14 0 1.260 1.230 1.260 1.220 1.280 168,000 206,640 1.2300 0.996 0.972 0.996 0.964 1.012 212,508 0.9724 -1.56%
2011-04-13 0 1.280 1.250 1.260 1.070 1.300 5,996,000 7,158,760 1.1939 1.012 0.988 0.996 0.846 1.028 7,584,518 0.9439 -8.57%
2011-04-12 0 1.400 1.310 1.400 - - 0 0 - 1.107 1.036 1.107 - - 0 - -0.71%
2011-04-11 0 1.410 1.330 1.410 - - 0 0 - 1.115 1.051 1.115 - - 0 - 0.00%
2011-04-08 0 1.410 1.320 1.440 - - 0 0 - 1.115 1.044 1.138 - - 0 - 0.00%
2011-04-07 0 1.410 1.330 1.420 1.380 1.410 44,000 61,120 1.3891 1.115 1.051 1.123 1.091 1.115 55,657 1.0982 3.68%
2011-04-06 0 1.360 1.360 1.420 1.360 1.360 44,000 59,840 1.3600 1.075 1.075 1.123 1.075 1.075 55,657 1.0752 0.74%
2011-04-04 0 1.350 1.320 1.400 1.330 1.380 332,000 446,680 1.3454 1.067 1.044 1.107 1.051 1.091 419,957 1.0636 -11.76%
2011-04-01 0 1.530 1.410 1.530 1.530 1.530 156,000 238,680 1.5300 1.210 1.115 1.210 1.210 1.210 197,329 1.2096 -0.65%
2011-03-31 0 1.540 1.480 1.540 - - 0 0 - 1.217 1.170 1.217 - - 0 - 0.00%
2011-03-30 0 1.540 1.360 1.540 - - 0 0 - 1.217 1.075 1.217 - - 0 - -0.65%
2011-03-29 0 1.550 1.380 1.550 - - 0 0 - 1.225 1.091 1.225 - - 0 - 0.00%
2011-03-28 0 1.550 1.370 1.550 - - 0 0 - 1.225 1.083 1.225 - - 0 - 0.00%
2011-03-25 0 1.550 1.390 1.550 1.550 1.550 180,000 279,000 1.5500 1.225 1.099 1.225 1.225 1.225 227,687 1.2254 0.00%
2011-03-24 0 1.550 1.420 1.600 1.550 1.550 100,000 154,760 1.5476 1.225 1.123 1.265 1.225 1.225 126,493 1.2235 1.97%
2011-03-23 0 1.520 1.410 1.520 1.500 1.520 124,000 188,000 1.5161 1.202 1.115 1.202 1.186 1.202 156,851 1.1986 1.33%
2011-03-22 0 1.500 1.320 1.500 1.500 1.520 200,000 301,880 1.5094 1.186 1.044 1.186 1.186 1.202 252,986 1.1933 7.14%
2011-03-21 0 1.400 1.400 1.500 1.400 1.500 145,000 216,300 1.4917 1.107 1.107 1.186 1.107 1.186 183,415 1.1793 2.19%
2011-03-18 0 1.370 1.370 1.440 1.320 1.370 36,000 48,720 1.3533 1.083 1.083 1.138 1.044 1.083 45,537 1.0699 -7.43%
2011-03-17 0 1.480 1.340 1.480 1.300 1.490 10,076,000 15,009,440 1.4896 1.170 1.059 1.170 1.028 1.178 12,745,431 1.1776 -0.67%
2011-03-16 0 1.490 1.330 1.500 1.470 1.490 632,000 938,640 1.4852 1.178 1.051 1.186 1.162 1.178 799,436 1.1741 0.68%
2011-03-15 0 1.480 1.290 1.480 1.440 1.480 276,000 407,360 1.4759 1.170 1.020 1.170 1.138 1.170 349,121 1.1668 2.78%
2011-03-14 0 1.440 1.350 1.480 1.250 1.480 72,000 93,360 1.2967 1.138 1.067 1.170 0.988 1.170 91,075 1.0251 -1.37%
2011-03-11 0 1.460 1.250 1.480 - - 0 0 - 1.154 0.988 1.170 - - 0 - 0.00%
2011-03-10 0 1.460 1.340 1.480 - - 0 0 - 1.154 1.059 1.170 - - 0 - 0.00%
2011-03-09 0 1.460 1.340 1.480 - - 0 0 - 1.154 1.059 1.170 - - 0 - 0.00%
2011-03-08 0 1.460 1.320 1.460 1.480 1.480 4,000 5,920 1.4800 1.154 1.044 1.154 1.170 1.170 5,060 1.1700 8.15%
2011-03-07 0 1.350 1.250 1.400 - - 0 0 - 1.067 0.988 1.107 - - 0 - 0.00%
2011-03-04 0 1.350 1.350 1.400 1.330 1.350 40,000 53,520 1.3380 1.067 1.067 1.107 1.051 1.067 50,597 1.0578 -2.17%
2011-03-03 0 1.380 1.330 1.400 1.380 1.380 4,000 5,520 1.3800 1.091 1.051 1.107 1.091 1.091 5,060 1.0910 0.73%
2011-03-02 0 1.370 1.340 1.370 - - 0 0 - 1.083 1.059 1.083 - - 0 - 0.00%
2011-03-01 0 1.370 1.300 1.380 1.370 1.370 288,000 394,560 1.3700 1.083 1.028 1.091 1.083 1.083 364,300 1.0831 1.48%
2011-02-28 0 1.350 1.300 1.380 1.300 1.350 60,000 80,120 1.3353 1.067 1.028 1.091 1.028 1.067 75,896 1.0557 2.27%
2011-02-25 0 1.320 1.280 1.350 1.290 1.320 24,000 31,080 1.2950 1.044 1.012 1.067 1.020 1.044 30,358 1.0238 -5.04%
2011-02-24 0 1.390 1.280 1.390 1.350 1.390 344,000 467,880 1.3601 1.099 1.012 1.099 1.067 1.099 435,136 1.0753 -1.42%
2011-02-23 0 1.410 1.300 1.480 - - 0 0 - 1.115 1.028 1.170 - - 0 - 0.00%
2011-02-22 0 1.410 1.300 1.450 1.410 1.480 104,000 152,240 1.4638 1.115 1.028 1.146 1.115 1.170 131,553 1.1573 -4.73%
2011-02-21 0 1.480 1.420 1.480 1.500 1.500 80,000 120,000 1.5000 1.170 1.123 1.170 1.186 1.186 101,194 1.1858 -2.63%
2011-02-18 0 1.520 1.410 1.520 - - 0 0 - 1.202 1.115 1.202 - - 0 - 0.00%
2011-02-17 0 1.520 1.410 1.520 1.520 1.520 8,000 12,160 1.5200 1.202 1.115 1.202 1.202 1.202 10,119 1.2016 1.33%
2011-02-16 0 1.500 1.460 1.500 1.460 1.500 68,000 100,080 1.4718 1.186 1.154 1.186 1.154 1.186 86,015 1.1635 1.35%
2011-02-15 0 1.480 1.460 1.500 1.480 1.500 116,000 172,880 1.4903 1.170 1.154 1.186 1.170 1.186 146,732 1.1782 -1.33%
2011-02-14 0 1.500 1.460 1.550 - - 0 0 - 1.186 1.154 1.225 - - 0 - 0.00%
2011-02-11 0 1.500 1.410 1.500 1.500 1.500 120,000 180,000 1.5000 1.186 1.115 1.186 1.186 1.186 151,792 1.1858 0.00%
2011-02-10 0 1.500 1.360 1.500 1.500 1.500 40,000 60,000 1.5000 1.186 1.075 1.186 1.186 1.186 50,597 1.1858 0.00%
2011-02-09 0 1.500 1.470 1.500 1.500 1.500 8,000 12,000 1.5000 1.186 1.162 1.186 1.186 1.186 10,119 1.1858 -2.60%
2011-02-08 0 1.540 1.460 1.550 - - 0 0 - 1.217 1.154 1.225 - - 0 - 0.00%
2011-02-07 0 1.540 1.460 1.540 1.550 1.550 20,000 31,000 1.5500 1.217 1.154 1.217 1.225 1.225 25,299 1.2254 1.32%
2011-02-02 0 1.520 1.460 1.580 - - 0 0 - 1.202 1.154 1.249 - - 0 - 0.00%
2011-02-01 0 1.520 1.470 1.540 - - 0 0 - 1.202 1.162 1.217 - - 0 - 0.00%
2011-01-31 0 1.520 1.480 1.550 1.500 1.520 16,000 24,160 1.5100 1.202 1.170 1.225 1.186 1.202 20,239 1.1937 1.33%
2011-01-28 0 1.500 1.460 1.560 - - 40,000 62,000 1.5500 1.186 1.154 1.233 - - 50,597 1.2254 0.00%
2011-01-27 0 1.500 1.500 1.540 - - 0 0 - 1.186 1.186 1.217 - - 0 - 2.74%
2011-01-26 0 1.460 1.460 1.520 - - 0 0 - 1.154 1.154 1.202 - - 0 - 0.00%
2011-01-25 0 1.460 1.460 1.500 1.460 1.480 20,000 29,360 1.4680 1.154 1.154 1.186 1.154 1.170 25,299 1.1605 -2.67%
2011-01-24 0 1.500 1.460 1.550 1.500 1.550 188,000 284,000 1.5106 1.186 1.154 1.225 1.186 1.225 237,807 1.1942 -1.96%
2011-01-21 0 1.530 1.520 1.530 1.530 1.530 104,000 159,120 1.5300 1.210 1.202 1.210 1.210 1.210 131,553 1.2096 0.00%
2011-01-20 0 1.530 1.500 1.530 1.500 1.530 364,000 553,800 1.5214 1.210 1.186 1.210 1.186 1.210 460,434 1.2028 0.00%
2011-01-19 0 1.530 1.530 1.570 1.510 1.530 68,000 103,640 1.5241 1.210 1.210 1.241 1.194 1.210 86,015 1.2049 -1.29%
2011-01-18 0 1.550 1.550 1.570 1.550 1.550 24,000 37,200 1.5500 1.225 1.225 1.241 1.225 1.225 30,358 1.2254 -1.27%
2011-01-17 0 1.570 1.500 1.570 1.570 1.570 5,000 7,730 1.5460 1.241 1.186 1.241 1.241 1.241 6,325 1.2222 3.29%
2011-01-14 0 1.520 1.520 1.580 1.510 1.530 96,000 145,960 1.5204 1.202 1.202 1.249 1.194 1.210 121,433 1.2020 -0.65%
2011-01-13 0 1.530 1.530 1.550 1.500 1.600 241,000 367,680 1.5256 1.210 1.210 1.225 1.186 1.265 304,848 1.2061 3.38%
2011-01-12 0 1.480 1.480 1.580 1.470 1.630 336,000 512,160 1.5243 1.170 1.170 1.249 1.162 1.289 425,016 1.2050 -5.13%
2011-01-11 0 1.560 1.540 1.610 1.560 1.620 200,000 316,560 1.5828 1.233 1.217 1.273 1.233 1.281 252,986 1.2513 0.00%
2011-01-10 0 1.560 1.560 1.630 1.560 1.560 20,000 31,200 1.5600 1.233 1.233 1.289 1.233 1.233 25,299 1.2333 -3.11%
2011-01-07 0 1.610 1.560 1.610 1.610 1.610 172,000 276,920 1.6100 1.273 1.233 1.273 1.273 1.273 217,568 1.2728 -1.83%
2011-01-06 0 1.640 1.580 1.640 1.580 1.640 136,500 220,510 1.6155 1.297 1.249 1.297 1.249 1.297 172,663 1.2771 1.86%
2011-01-05 0 1.610 1.600 1.630 1.540 1.680 420,000 673,600 1.6038 1.273 1.265 1.289 1.217 1.328 531,270 1.2679 -0.62%
2011-01-04 0 1.620 1.610 1.630 1.540 1.700 192,000 312,760 1.6290 1.281 1.273 1.289 1.217 1.344 242,866 1.2878 3.85%
2011-01-03 0 1.560 1.560 1.620 1.520 1.600 72,000 113,920 1.5822 1.233 1.233 1.281 1.202 1.265 91,075 1.2508 -2.50%
2010-12-31 0 1.600 1.500 1.600 - - 0 0 - 1.265 1.186 1.265 - - 0 - -0.62%
2010-12-30 0 1.610 1.520 1.610 - - 0 0 - 1.273 1.202 1.273 - - 0 - 0.00%
2010-12-29 0 1.610 1.550 1.620 - - 0 0 - 1.273 1.225 1.281 - - 0 - 0.00%
2010-12-28 0 1.610 1.510 1.610 1.600 1.620 100,000 160,880 1.6088 1.273 1.194 1.273 1.265 1.281 126,493 1.2718 0.62%
2010-12-24 0 1.600 1.490 1.620 1.600 1.600 12,000 19,200 1.6000 1.265 1.178 1.281 1.265 1.265 15,179 1.2649 0.00%
2010-12-23 0 1.600 1.550 1.600 1.580 1.600 68,000 108,520 1.5959 1.265 1.225 1.265 1.249 1.265 86,015 1.2616 3.90%
2010-12-22 0 1.540 1.520 1.540 1.520 1.550 52,000 79,800 1.5346 1.217 1.202 1.217 1.202 1.225 65,776 1.2132 -0.65%
2010-12-21 0 1.550 1.500 1.550 1.450 1.550 368,000 538,880 1.4643 1.225 1.186 1.225 1.146 1.225 465,494 1.1577 3.33%
2010-12-20 0 1.500 1.500 1.540 1.500 1.660 560,000 865,080 1.5448 1.186 1.186 1.217 1.186 1.312 708,361 1.2212 -6.25%
2010-12-17 0 1.600 1.600 1.640 1.600 1.600 16,000 25,600 1.6000 1.265 1.265 1.297 1.265 1.265 20,239 1.2649 0.00%
2010-12-16 0 1.600 1.560 1.640 1.600 1.640 384,000 617,960 1.6093 1.265 1.233 1.297 1.265 1.297 485,733 1.2722 -2.44%
2010-12-15 0 1.640 1.620 1.680 1.640 1.650 108,000 178,160 1.6496 1.297 1.281 1.328 1.297 1.304 136,612 1.3041 -0.61%
2010-12-14 0 1.650 1.650 1.680 1.600 1.700 76,000 128,200 1.6868 1.304 1.304 1.328 1.265 1.344 96,135 1.3335 0.00%
2010-12-13 0 1.650 1.650 1.700 1.600 1.650 296,000 484,400 1.6365 1.304 1.304 1.344 1.265 1.304 374,419 1.2937 0.00%
2010-12-10 0 1.650 1.650 1.700 1.650 1.660 72,000 119,040 1.6533 1.304 1.304 1.344 1.304 1.312 91,075 1.3071 -4.07%
2010-12-09 0 1.720 1.650 1.720 - - 0 0 - 1.360 1.304 1.360 - - 0 - 0.00%
2010-12-08 0 1.720 1.660 1.720 1.650 1.720 128,000 214,560 1.6763 1.360 1.312 1.360 1.304 1.360 161,911 1.3252 2.99%
2010-12-07 0 1.670 1.650 1.700 1.640 1.670 252,000 414,920 1.6465 1.320 1.304 1.344 1.297 1.320 318,762 1.3017 2.45%
2010-12-06 0 1.630 1.630 1.680 1.630 1.690 1,532,000 2,555,800 1.6683 1.289 1.289 1.328 1.289 1.336 1,937,872 1.3189 -3.55%
2010-12-03 0 1.690 1.660 1.690 1.660 1.700 80,000 134,720 1.6840 1.336 1.312 1.336 1.312 1.344 101,194 1.3313 -0.59%
2010-12-02 0 1.700 1.680 1.700 1.650 1.700 148,000 247,640 1.6732 1.344 1.328 1.344 1.304 1.344 187,210 1.3228 0.00%
2010-12-01 0 1.700 1.650 1.730 1.700 1.700 4,000 6,800 1.7000 1.344 1.304 1.368 1.344 1.344 5,060 1.3439 0.00%
2010-11-30 0 1.700 1.700 1.780 1.690 1.700 192,000 325,680 1.6963 1.344 1.344 1.407 1.336 1.344 242,866 1.3410 0.00%
2010-11-29 0 1.700 1.700 1.720 1.670 1.750 812,000 1,377,400 1.6963 1.344 1.344 1.360 1.320 1.383 1,027,123 1.3410 1.19%
2010-11-26 0 1.680 1.670 1.690 1.580 1.760 2,888,000 4,815,600 1.6675 1.328 1.320 1.336 1.249 1.391 3,653,117 1.3182 -9.19%
2010-11-25 0 1.850 1.840 1.850 1.840 2.020 3,836,000 7,366,360 1.9203 1.463 1.455 1.463 1.455 1.597 4,852,270 1.5181 -9.31%
2010-11-24 0 2.040 2.020 2.050 1.980 2.150 3,808,000 7,835,280 2.0576 1.613 1.597 1.621 1.565 1.700 4,816,852 1.6266 2.51%
2010-11-23 0 1.990 1.980 1.990 1.870 2.020 3,116,000 6,113,640 1.9620 1.573 1.565 1.573 1.478 1.597 3,941,521 1.5511 4.19%
2010-11-22 0 1.910 1.900 1.910 1.890 1.950 3,788,000 7,211,600 1.9038 1.510 1.502 1.510 1.494 1.542 4,791,554 1.5051 0.53%
2010-11-19 0 1.900 1.900 1.910 1.900 1.930 40,000 76,360 1.9090 1.502 1.502 1.510 1.502 1.526 50,597 1.5092 0.00%
2010-11-18 0 1.900 1.870 1.900 1.870 1.910 344,000 649,400 1.8878 1.502 1.478 1.502 1.478 1.510 435,136 1.4924 2.70%
2010-11-17 0 1.850 1.850 1.880 1.820 1.900 800,000 1,485,000 1.8563 1.463 1.463 1.486 1.439 1.502 1,011,944 1.4675 -2.12%
2010-11-16 0 1.890 1.880 1.890 1.870 1.910 300,000 568,560 1.8952 1.494 1.486 1.494 1.478 1.510 379,479 1.4983 0.00%
2010-11-15 0 1.890 1.880 1.900 1.850 1.930 648,000 1,230,760 1.8993 1.494 1.486 1.502 1.463 1.526 819,674 1.5015 -0.53%
2010-11-12 0 1.900 1.870 1.900 1.860 1.930 568,000 1,079,800 1.9011 1.502 1.478 1.502 1.470 1.526 718,480 1.5029 -0.52%
2010-11-11 0 1.910 1.890 1.910 1.850 1.920 3,048,000 5,706,880 1.8723 1.510 1.494 1.510 1.463 1.518 3,855,506 1.4802 4.37%
2010-11-10 0 1.830 1.830 1.860 1.830 1.860 248,000 455,280 1.8358 1.447 1.447 1.470 1.447 1.470 313,703 1.4513 -1.61%
2010-11-09 0 1.860 1.850 1.880 1.840 1.900 848,000 1,580,880 1.8642 1.470 1.463 1.486 1.455 1.502 1,072,660 1.4738 -2.11%
2010-11-08 0 1.900 1.880 1.900 1.810 1.950 1,280,000 2,396,880 1.8726 1.502 1.486 1.502 1.431 1.542 1,619,110 1.4804 -0.52%
2010-11-05 0 1.910 1.890 1.900 1.810 1.950 1,184,000 2,256,600 1.9059 1.510 1.494 1.502 1.431 1.542 1,497,677 1.5067 3.24%
2010-11-04 0 1.850 1.830 1.850 1.830 1.900 404,000 752,200 1.8619 1.463 1.447 1.463 1.447 1.502 511,032 1.4719 -2.63%
2010-11-03 0 1.900 1.880 1.900 1.880 1.940 612,000 1,166,680 1.9063 1.502 1.486 1.502 1.486 1.534 774,137 1.5071 3.26%
2010-11-02 0 1.840 1.840 1.860 1.830 1.940 962,000 1,814,440 1.8861 1.455 1.455 1.470 1.447 1.534 1,216,862 1.4911 -2.65%
2010-11-01 0 1.890 1.890 1.900 1.680 2.040 6,164,000 11,708,080 1.8994 1.494 1.494 1.502 1.328 1.613 7,797,027 1.5016 18.12%
2010-10-29 0 1.600 1.590 1.660 1.560 1.600 80,000 126,480 1.5810 1.265 1.257 1.312 1.233 1.265 101,194 1.2499 -0.62%
2010-10-28 0 1.610 1.600 1.630 1.600 1.650 516,000 836,400 1.6209 1.273 1.265 1.289 1.265 1.304 652,704 1.2814 -0.62%
2010-10-27 0 1.620 1.620 1.710 1.600 1.680 324,000 530,800 1.6383 1.281 1.281 1.352 1.265 1.328 409,837 1.2951 -4.14%
2010-10-26 0 1.690 1.660 1.690 1.660 1.700 178,600 298,996 1.6741 1.336 1.312 1.336 1.312 1.344 225,916 1.3235 -0.59%
2010-10-25 0 1.700 1.700 1.740 1.700 1.700 84,000 142,800 1.7000 1.344 1.344 1.376 1.344 1.344 106,254 1.3439 0.00%
2010-10-22 0 1.700 1.700 1.730 1.680 1.750 160,000 274,720 1.7170 1.344 1.344 1.368 1.328 1.383 202,389 1.3574 -4.49%
2010-10-21 0 1.780 1.740 1.780 1.700 1.820 1,760,000 3,111,160 1.7677 1.407 1.376 1.407 1.344 1.439 2,226,276 1.3975 2.89%
2010-10-20 0 1.730 1.660 1.740 1.530 1.730 438,000 718,540 1.6405 1.368 1.312 1.376 1.210 1.368 554,039 1.2969 7.45%
2010-10-19 0 1.610 1.610 1.650 1.600 1.630 164,000 266,560 1.6254 1.273 1.273 1.304 1.265 1.289 207,448 1.2849 0.62%
2010-10-18 0 1.600 1.570 1.620 1.550 1.600 180,000 283,960 1.5776 1.265 1.241 1.281 1.225 1.265 227,687 1.2471 0.00%
2010-10-15 0 1.600 1.600 1.640 1.600 1.650 220,000 360,640 1.6393 1.265 1.265 1.297 1.265 1.304 278,285 1.2959 -1.23%
2010-10-14 0 1.620 1.610 1.640 1.550 1.640 506,000 813,960 1.6086 1.281 1.273 1.297 1.225 1.297 640,054 1.2717 3.85%
2010-10-13 0 1.560 1.540 1.570 1.530 1.570 256,000 397,120 1.5513 1.233 1.217 1.241 1.210 1.241 323,822 1.2264 -1.27%
2010-10-12 0 1.580 1.550 1.580 1.550 1.660 1,460,000 2,324,040 1.5918 1.249 1.225 1.249 1.225 1.312 1,846,797 1.2584 -4.82%
2010-10-11 0 1.660 1.660 1.690 1.640 1.730 244,000 410,000 1.6803 1.312 1.312 1.336 1.297 1.368 308,643 1.3284 -1.19%
2010-10-08 0 1.680 1.640 1.690 1.640 1.690 268,000 441,840 1.6487 1.328 1.297 1.336 1.297 1.336 339,001 1.3034 -1.18%
2010-10-07 0 1.700 1.670 1.700 1.610 1.700 656,000 1,078,680 1.6443 1.344 1.320 1.344 1.273 1.344 829,794 1.2999 1.19%
2010-10-06 0 1.680 1.640 1.680 1.630 1.680 396,000 654,720 1.6533 1.328 1.297 1.328 1.289 1.328 500,912 1.3071 -0.59%
2010-10-05 0 1.690 1.650 1.690 1.620 1.720 400,000 667,040 1.6676 1.336 1.304 1.336 1.281 1.360 505,972 1.3183 0.60%
2010-10-04 0 1.680 1.680 1.690 1.660 1.720 852,000 1,430,600 1.6791 1.328 1.328 1.336 1.312 1.360 1,077,720 1.3274 0.60%
2010-09-30 0 1.670 1.660 1.700 1.660 1.790 968,000 1,653,880 1.7086 1.320 1.312 1.344 1.312 1.415 1,224,452 1.3507 -5.65%
2010-09-29 0 1.770 1.750 1.790 1.740 1.810 316,000 558,800 1.7684 1.399 1.383 1.415 1.376 1.431 399,718 1.3980 -2.21%
2010-09-28 0 1.810 1.810 1.820 1.710 1.860 1,804,000 3,190,040 1.7683 1.431 1.431 1.439 1.352 1.470 2,281,933 1.3980 0.56%
2010-09-27 0 1.800 1.800 1.810 1.780 1.950 6,972,000 12,992,600 1.8635 1.423 1.423 1.431 1.407 1.542 8,819,090 1.4732 -2.70%
2010-09-24 0 1.850 1.840 1.850 1.540 2.020 23,412,000 43,323,320 1.8505 1.463 1.455 1.463 1.217 1.597 29,614,534 1.4629 29.37%
2010-09-22 0 1.430 1.440 1.450 1.300 1.500 6,529,000 9,151,990 1.4017 1.130 1.138 1.146 1.028 1.186 8,258,726 1.1082 16.26%
2010-09-21 0 1.230 1.220 1.230 1.180 1.270 3,832,000 4,627,560 1.2076 0.972 0.964 0.972 0.933 1.004 4,847,211 0.9547 -9.56%
2010-09-20 0 1.360 1.270 1.360 1.200 1.360 208,000 262,960 1.2642 1.075 1.004 1.075 0.949 1.075 263,105 0.9994 -1.45%
2010-09-17 0 1.380 1.310 1.380 1.310 1.390 148,000 195,760 1.3227 1.091 1.036 1.091 1.036 1.099 187,210 1.0457 5.34%
2010-09-16 0 1.310 1.310 1.340 1.310 1.310 196,000 256,760 1.3100 1.036 1.036 1.059 1.036 1.036 247,926 1.0356 0.00%
2010-09-15 0 1.310 1.240 1.330 1.220 1.320 1,340,000 1,668,440 1.2451 1.036 0.980 1.051 0.964 1.044 1,695,006 0.9843 1.55%
2010-09-14 0 1.290 1.250 1.290 1.240 1.360 924,000 1,188,160 1.2859 1.020 0.988 1.020 0.980 1.075 1,168,795 1.0166 -5.15%
2010-09-13 0 1.360 1.320 1.370 1.320 1.540 816,000 1,121,720 1.3747 1.075 1.044 1.083 1.044 1.217 1,032,183 1.0867 -10.53%
2010-09-10 0 1.520 1.380 1.520 - - 0 0 - 1.202 1.091 1.202 - - 0 - -0.65%
2010-09-09 0 1.530 1.400 1.530 1.390 1.530 12,000 17,240 1.4367 1.210 1.107 1.210 1.099 1.210 15,179 1.1358 4.08%
2010-09-08 0 1.470 1.380 1.490 1.490 1.490 4,000 5,960 1.4900 1.162 1.091 1.178 1.178 1.178 5,060 1.1779 0.00%
2010-09-07 0 1.470 1.420 1.470 1.410 1.470 288,000 410,760 1.4263 1.162 1.123 1.162 1.115 1.162 364,300 1.1275 -3.29%
2010-09-06 0 1.520 1.410 1.520 1.530 1.530 120,000 183,600 1.5300 1.202 1.115 1.202 1.210 1.210 151,792 1.2096 0.00%
2010-09-03 0 1.520 1.390 1.570 - - 0 0 - 1.202 1.099 1.241 - - 0 - 0.00%
2010-09-02 0 1.520 1.500 1.520 1.520 1.550 224,000 341,080 1.5227 1.202 1.186 1.202 1.202 1.225 283,344 1.2038 -1.94%
2010-09-01 0 1.550 1.410 1.570 - - 0 0 - 1.225 1.115 1.241 - - 0 - 0.00%
2010-08-31 0 1.550 1.550 1.560 - - 0 0 - 1.225 1.225 1.233 - - 0 - 4.73%
2010-08-30 0 1.480 1.420 1.540 1.480 1.550 40,000 60,600 1.5150 1.170 1.123 1.217 1.170 1.225 50,597 1.1977 -4.52%
2010-08-27 0 1.550 1.350 1.550 1.460 1.550 152,000 228,560 1.5037 1.225 1.067 1.225 1.154 1.225 192,269 1.1887 -0.64%
2010-08-26 0 1.560 1.500 1.560 1.520 1.560 420,000 650,080 1.5478 1.233 1.186 1.233 1.202 1.233 531,270 1.2236 1.96%
2010-08-25 0 1.530 1.480 1.530 1.480 1.530 172,000 256,280 1.4900 1.210 1.170 1.210 1.170 1.210 217,568 1.1779 -0.65%
2010-08-24 0 1.540 1.540 1.550 1.520 1.550 424,000 650,640 1.5345 1.217 1.217 1.225 1.202 1.225 536,330 1.2131 -0.65%
2010-08-23 0 1.550 1.530 1.550 1.540 1.550 430,000 664,320 1.5449 1.225 1.210 1.225 1.217 1.225 543,920 1.2214 -0.64%
2010-08-20 0 1.560 1.500 1.570 1.500 1.580 56,000 85,200 1.5214 1.233 1.186 1.241 1.186 1.249 70,836 1.2028 -1.27%
2010-08-19 0 1.580 1.500 1.590 1.580 1.580 88,000 139,040 1.5800 1.249 1.186 1.257 1.249 1.249 111,314 1.2491 0.64%
2010-08-18 0 1.570 1.570 1.580 1.500 1.500 40,000 60,000 1.5000 1.241 1.241 1.249 1.186 1.186 50,597 1.1858 -0.63%
2010-08-17 0 1.580 1.470 1.580 1.500 1.580 264,000 397,200 1.5045 1.249 1.162 1.249 1.186 1.249 333,941 1.1894 0.64%
2010-08-16 0 1.570 1.500 1.580 - - 8,000 12,560 1.5700 1.241 1.186 1.249 - - 10,119 1.2412 0.00%
2010-08-13 0 1.570 1.570 1.580 1.520 1.570 56,000 85,520 1.5271 1.241 1.241 1.249 1.202 1.241 70,836 1.2073 3.29%
2010-08-12 0 1.520 1.510 1.520 1.520 1.520 8,000 12,160 1.5200 1.202 1.194 1.202 1.202 1.202 10,119 1.2016 0.66%
2010-08-11 0 1.510 1.510 1.570 1.510 1.560 344,000 532,640 1.5484 1.194 1.194 1.241 1.194 1.233 435,136 1.2241 -5.03%
2010-08-10 0 1.590 1.550 1.590 1.590 1.590 100,000 159,000 1.5900 1.257 1.225 1.257 1.257 1.257 126,493 1.2570 -4.22%
2010-08-09 0 1.660 1.600 1.660 1.550 1.750 259,000 411,280 1.5880 1.312 1.265 1.312 1.225 1.383 327,617 1.2554 -1.19%
2010-08-06 0 1.680 1.640 1.680 1.630 1.740 609,350 1,005,255 1.6497 1.328 1.297 1.328 1.289 1.376 770,785 1.3042 1.82%
2010-08-05 0 1.650 1.660 1.670 - - 0 0 - 1.304 1.312 1.320 - - 0 - 0.00%
2010-08-04 0 1.650 1.620 1.650 1.610 1.690 592,000 970,360 1.6391 1.304 1.281 1.304 1.273 1.336 748,838 1.2958 -6.78%
2010-08-03 0 1.770 1.700 1.780 1.700 1.770 234,000 406,340 1.7365 1.399 1.344 1.407 1.344 1.399 295,994 1.3728 2.31%
2010-08-02 0 1.730 1.610 1.730 1.750 1.750 72,000 126,000 1.7500 1.368 1.273 1.368 1.383 1.383 91,075 1.3835 0.00%
2010-07-30 0 1.730 1.730 1.820 1.720 1.800 1,109,050 1,988,945 1.7934 1.368 1.368 1.439 1.360 1.423 1,402,870 1.4178 -5.46%
2010-07-29 0 1.830 1.730 1.830 - - 0 0 - 1.447 1.368 1.447 - - 0 - 0.00%
2010-07-28 0 1.830 1.780 1.840 1.800 1.840 84,000 152,880 1.8200 1.447 1.407 1.455 1.423 1.455 106,254 1.4388 -0.54%
2010-07-27 0 1.840 1.840 1.850 1.820 1.850 920,000 1,690,280 1.8373 1.455 1.455 1.463 1.439 1.463 1,163,735 1.4525 -0.54%
2010-07-26 0 1.850 1.840 1.850 1.830 1.850 1,020,000 1,868,880 1.8322 1.463 1.455 1.463 1.447 1.463 1,290,228 1.4485 1.09%
2010-07-23 0 1.830 1.830 1.850 1.830 1.920 1,595,000 2,958,400 1.8548 1.447 1.447 1.463 1.447 1.518 2,017,563 1.4663 2.81%
2010-07-22 0 1.780 1.750 1.800 1.780 1.830 537,000 967,900 1.8024 1.407 1.383 1.423 1.407 1.447 679,267 1.4249 -1.66%
2010-07-21 0 1.810 1.800 1.820 1.800 1.840 172,000 311,080 1.8086 1.431 1.423 1.439 1.423 1.455 217,568 1.4298 0.56%
2010-07-20 0 1.800 1.760 1.820 1.800 1.800 240,000 432,000 1.8000 1.423 1.391 1.439 1.423 1.423 303,583 1.4230 2.86%
2010-07-19 0 1.750 1.700 1.790 1.600 1.750 64,000 110,400 1.7250 1.383 1.344 1.415 1.265 1.383 80,955 1.3637 -4.89%
2010-07-16 0 1.840 1.730 1.840 - - 0 0 - 1.455 1.368 1.455 - - 0 - 0.00%
2010-07-15 0 1.840 1.730 1.840 1.800 1.900 156,000 286,040 1.8336 1.455 1.368 1.455 1.423 1.502 197,329 1.4496 -2.13%
2010-07-14 0 1.880 1.760 1.910 - - 0 0 - 1.486 1.391 1.510 - - 0 - 0.00%
2010-07-13 0 1.880 1.820 1.900 - - 0 0 - 1.486 1.439 1.502 - - 0 - 0.00%
2010-07-12 0 1.880 1.870 1.880 1.800 1.880 60,000 108,960 1.8160 1.486 1.478 1.486 1.423 1.486 75,896 1.4357 2.73%
2010-07-09 0 1.830 1.830 1.890 1.830 1.880 100,000 187,000 1.8700 1.447 1.447 1.494 1.447 1.486 126,493 1.4783 -1.61%
2010-07-08 0 1.860 1.840 1.860 1.850 1.860 124,000 229,840 1.8535 1.470 1.455 1.470 1.463 1.470 156,851 1.4653 0.00%
2010-07-07 0 1.860 1.860 1.930 1.860 1.920 1,616,000 3,078,640 1.9051 1.470 1.470 1.526 1.470 1.518 2,044,126 1.5061 -0.53%
2010-07-06 0 1.870 1.860 1.900 1.870 1.920 1,499,000 2,853,290 1.9035 1.478 1.470 1.502 1.478 1.518 1,896,130 1.5048 -2.09%
2010-07-05 0 1.910 1.900 1.910 1.860 1.920 612,000 1,159,920 1.8953 1.510 1.502 1.510 1.470 1.518 774,137 1.4983 -1.04%
2010-07-02 0 1.930 1.900 1.930 - - 2,000 3,500 1.7500 1.526 1.502 1.526 - - 2,530 1.3835 0.00%
2010-06-30 0 1.930 1.920 1.930 1.860 1.930 192,000 358,520 1.8673 1.526 1.518 1.526 1.470 1.526 242,866 1.4762 0.52%
2010-06-29 0 1.920 1.870 1.920 1.870 1.930 1,148,000 2,186,280 1.9044 1.518 1.478 1.518 1.478 1.526 1,452,139 1.5056 0.52%
2010-06-28 0 1.910 1.930 1.940 1.900 1.940 218,000 417,580 1.9155 1.510 1.526 1.534 1.502 1.534 275,755 1.5143 -0.52%
2010-06-25 0 1.920 1.910 1.940 1.900 1.950 424,000 818,200 1.9297 1.518 1.510 1.534 1.502 1.542 536,330 1.5256 -1.03%
2010-06-24 0 1.940 1.920 1.970 1.920 1.970 972,000 1,879,160 1.9333 1.534 1.518 1.557 1.518 1.557 1,229,512 1.5284 0.00%
2010-06-23 0 1.940 1.940 1.950 1.910 1.940 104,000 200,080 1.9238 1.534 1.534 1.542 1.510 1.534 131,553 1.5209 0.52%
2010-06-22 0 1.930 1.920 1.930 1.860 1.940 248,000 476,360 1.9208 1.526 1.518 1.526 1.470 1.534 313,703 1.5185 1.58%
2010-06-21 0 1.900 1.900 1.930 1.900 1.940 24,000 46,080 1.9200 1.502 1.502 1.526 1.502 1.534 30,358 1.5179 -1.55%
2010-06-18 0 1.930 1.890 1.940 1.910 1.940 456,000 879,880 1.9296 1.526 1.494 1.534 1.510 1.534 576,808 1.5254 -0.52%
2010-06-17 0 1.940 1.890 1.940 1.880 1.950 1,236,000 2,384,200 1.9290 1.534 1.494 1.534 1.486 1.542 1,563,453 1.5250 0.00%
2010-06-15 0 1.940 1.860 1.940 - - 0 0 - 1.534 1.470 1.534 - - 0 - 0.00%
2010-06-14 0 1.940 1.910 1.940 1.930 1.940 124,000 239,960 1.9352 1.534 1.510 1.534 1.526 1.534 156,851 1.5299 -1.02%
2010-06-11 0 1.960 1.920 1.960 1.920 1.960 744,000 1,440,720 1.9365 1.549 1.518 1.549 1.518 1.549 941,108 1.5309 1.55%
2010-06-10 0 1.930 1.930 1.940 1.910 1.980 2,368,000 4,600,760 1.9429 1.526 1.526 1.534 1.510 1.565 2,995,353 1.5360 -2.53%
2010-06-09 0 1.980 1.960 1.990 1.920 1.990 1,312,000 2,568,120 1.9574 1.565 1.549 1.573 1.518 1.573 1,659,588 1.5474 1.02%
2010-06-08 0 1.960 1.930 1.970 1.910 1.970 760,000 1,467,800 1.9313 1.549 1.526 1.557 1.510 1.557 961,347 1.5268 1.55%
2010-06-07 0 1.930 1.900 1.930 1.890 1.950 948,000 1,821,760 1.9217 1.526 1.502 1.526 1.494 1.542 1,199,153 1.5192 -2.03%
2010-06-04 0 1.970 1.960 1.970 1.820 1.970 1,536,000 2,890,980 1.8821 1.557 1.549 1.557 1.439 1.557 1,942,932 1.4879 1.55%
2010-06-03 0 1.940 1.850 1.950 1.930 1.940 28,000 54,120 1.9329 1.534 1.463 1.542 1.526 1.534 35,418 1.5280 -0.51%
2010-06-02 0 1.950 1.840 1.950 - - 0 0 - 1.542 1.455 1.542 - - 0 - 0.00%
2010-06-01 0 1.950 1.900 1.950 1.920 1.950 40,000 77,520 1.9380 1.542 1.502 1.542 1.518 1.542 50,597 1.5321 1.04%
2010-05-31 0 1.930 1.830 1.930 1.860 1.940 84,000 161,840 1.9267 1.526 1.447 1.526 1.470 1.534 106,254 1.5231 1.58%
2010-05-28 0 1.900 1.850 1.900 1.900 1.900 8,000 15,200 1.9000 1.502 1.463 1.502 1.502 1.502 10,119 1.5021 0.00%
2010-05-27 0 1.900 1.850 1.900 1.800 1.900 300,000 559,240 1.8641 1.502 1.463 1.502 1.423 1.502 379,479 1.4737 0.00%
2010-05-26 0 1.900 1.790 1.900 1.790 1.900 148,000 273,240 1.8462 1.502 1.415 1.502 1.415 1.502 187,210 1.4595 0.53%
2010-05-25 0 1.890 1.790 1.890 1.780 1.900 88,000 159,600 1.8136 1.494 1.415 1.494 1.407 1.502 111,314 1.4338 -2.58%
2010-05-24 0 1.940 1.910 1.950 1.850 1.940 864,000 1,628,560 1.8849 1.534 1.510 1.542 1.463 1.534 1,092,899 1.4901 4.86%
2010-05-20 0 1.850 1.850 1.860 1.750 1.860 872,000 1,603,320 1.8387 1.463 1.463 1.470 1.383 1.470 1,103,019 1.4536 -6.57%
2010-05-19 0 1.980 1.900 1.980 1.930 1.980 48,000 93,920 1.9567 1.565 1.502 1.565 1.526 1.565 60,717 1.5469 2.06%
2010-05-18 0 1.940 1.890 1.940 1.850 1.940 320,000 595,760 1.8618 1.534 1.494 1.534 1.463 1.534 404,777 1.4718 2.65%
2010-05-17 0 1.890 1.800 1.890 1.800 1.930 724,000 1,365,040 1.8854 1.494 1.423 1.494 1.423 1.526 915,809 1.4905 -5.50%
2010-05-14 0 2.000 1.940 2.000 1.940 2.000 37,000 73,910 1.9976 1.581 1.534 1.581 1.534 1.581 46,802 1.5792 -1.48%
2010-05-13 0 2.030 2.000 2.030 1.920 2.050 948,000 1,901,560 2.0059 1.605 1.581 1.605 1.518 1.621 1,199,153 1.5858 0.00%
2010-05-12 0 2.030 2.030 2.040 1.900 2.030 318,000 614,780 1.9333 1.605 1.605 1.613 1.502 1.605 402,248 1.5284 1.50%
2010-05-11 0 2.000 1.990 2.000 1.960 2.090 520,000 1,045,480 2.0105 1.581 1.573 1.581 1.549 1.652 657,763 1.5894 -2.91%
2010-05-10 0 2.060 1.980 2.060 1.950 2.150 580,950 1,191,481 2.0509 1.629 1.565 1.629 1.542 1.700 734,861 1.6214 1.98%
2010-05-07 0 2.020 1.870 2.020 1.810 2.020 820,000 1,560,720 1.9033 1.597 1.478 1.597 1.431 1.597 1,037,242 1.5047 7.45%
2010-05-06 0 1.880 1.820 1.880 1.810 2.000 1,017,000 1,929,990 1.8977 1.486 1.439 1.486 1.431 1.581 1,286,433 1.5003 -8.29%
2010-05-05 0 2.050 2.030 2.050 1.980 2.080 836,000 1,682,720 2.0128 1.621 1.605 1.621 1.565 1.644 1,057,481 1.5913 -1.91%
2010-05-04 0 2.090 2.080 2.090 1.950 2.140 2,672,000 5,467,080 2.0461 1.652 1.644 1.652 1.542 1.692 3,379,892 1.6175 7.18%
2010-05-03 0 1.950 1.920 1.950 1.880 1.970 524,000 1,015,520 1.9380 1.542 1.518 1.542 1.486 1.557 662,823 1.5321 3.72%
2010-04-30 0 1.880 1.920 1.930 1.850 1.960 920,000 1,748,520 1.9006 1.486 1.518 1.526 1.463 1.549 1,163,735 1.5025 0.00%
2010-04-29 0 1.880 1.850 1.900 1.760 1.900 2,341,000 4,293,750 1.8342 1.486 1.463 1.502 1.391 1.502 2,961,200 1.4500 1.08%
2010-04-28 0 1.860 1.800 1.870 1.730 1.860 267,000 474,840 1.7784 1.470 1.423 1.478 1.368 1.470 337,736 1.4059 3.33%
2010-04-27 0 1.800 1.800 1.810 1.730 1.880 952,000 1,701,160 1.7869 1.423 1.423 1.431 1.368 1.486 1,204,213 1.4127 2.27%
2010-04-26 0 1.760 1.730 1.760 1.660 1.790 496,000 862,120 1.7381 1.391 1.368 1.391 1.312 1.415 627,405 1.3741 6.02%
2010-04-23 0 1.660 1.660 1.670 1.640 1.670 676,000 1,118,760 1.6550 1.312 1.312 1.320 1.297 1.320 855,092 1.3083 -1.19%
2010-04-22 0 1.680 1.640 1.680 1.600 1.680 620,000 1,020,080 1.6453 1.328 1.297 1.328 1.265 1.328 784,256 1.3007 1.82%
2010-04-21 0 1.650 1.550 1.650 1.550 1.650 424,000 662,400 1.5623 1.304 1.225 1.304 1.225 1.304 536,330 1.2351 0.61%
2010-04-20 0 1.640 1.560 1.640 1.530 1.640 608,000 935,320 1.5384 1.297 1.233 1.297 1.210 1.297 769,077 1.2162 5.81%
2010-04-19 0 1.550 1.530 1.550 1.530 1.580 252,000 389,840 1.5470 1.225 1.210 1.225 1.210 1.249 318,762 1.2230 -1.90%
2010-04-16 0 1.580 1.570 1.590 1.550 1.580 872,000 1,367,680 1.5684 1.249 1.241 1.257 1.225 1.249 1,103,019 1.2399 2.60%
2010-04-15 0 1.540 1.520 1.540 1.520 1.560 392,000 602,800 1.5378 1.217 1.202 1.217 1.202 1.233 495,852 1.2157 -1.28%
2010-04-14 0 1.560 1.590 1.600 1.520 1.580 968,000 1,491,680 1.5410 1.233 1.257 1.265 1.202 1.249 1,224,452 1.2182 0.00%
2010-04-13 0 1.560 1.560 1.570 1.520 1.670 880,000 1,409,920 1.6022 1.233 1.233 1.241 1.202 1.320 1,113,138 1.2666 0.00%
2010-04-12 0 1.560 1.560 1.570 1.500 1.520 988,000 1,489,200 1.5073 1.233 1.233 1.241 1.186 1.202 1,249,751 1.1916 3.31%
2010-04-09 0 1.510 1.500 1.510 1.500 1.510 144,000 221,640 1.5392 1.194 1.186 1.194 1.186 1.194 182,150 1.2168 -2.58%
2010-04-08 0 1.550 1.550 1.560 1.490 1.500 764,000 1,146,600 1.5008 1.225 1.225 1.233 1.178 1.186 966,406 1.1865 3.33%
2010-04-07 0 1.500 1.570 1.580 1.480 1.610 80,000 121,000 1.5125 1.186 1.241 1.249 1.170 1.273 101,194 1.1957 -6.83%
2010-04-01 0 1.610 1.610 1.620 1.480 1.500 220,000 325,920 1.4815 1.273 1.273 1.281 1.170 1.186 278,285 1.1712 5.23%
2010-03-31 0 1.530 1.530 1.540 1.490 1.500 420,000 626,400 1.4914 1.210 1.210 1.217 1.178 1.186 531,270 1.1791 -1.92%
2010-03-30 0 1.560 1.520 1.560 1.490 1.560 88,000 132,000 1.5000 1.233 1.202 1.233 1.178 1.233 111,314 1.1858 0.00%
2010-03-29 0 1.560 1.480 1.560 1.490 1.650 68,000 104,640 1.5388 1.233 1.170 1.233 1.178 1.304 86,015 1.2165 0.65%
2010-03-26 0 1.550 1.480 1.550 - - 0 0 - 1.225 1.170 1.225 - - 0 - 0.00%
2010-03-25 0 1.550 1.550 1.580 1.480 1.530 80,000 122,240 1.5280 1.225 1.225 1.249 1.170 1.210 101,194 1.2080 1.97%
2010-03-24 0 1.520 1.480 1.520 1.520 1.520 80,000 121,600 1.5200 1.202 1.170 1.202 1.202 1.202 101,194 1.2016 0.00%
2010-03-23 0 1.520 1.460 1.520 1.460 1.580 156,000 236,040 1.5131 1.202 1.154 1.202 1.154 1.249 197,329 1.1962 0.00%
2010-03-22 0 1.520 1.460 1.520 1.500 1.550 480,000 724,200 1.5088 1.202 1.154 1.202 1.186 1.225 607,166 1.1928 -1.30%
2010-03-19 0 1.540 1.540 1.550 1.490 1.540 406,000 620,740 1.5289 1.217 1.217 1.225 1.178 1.217 513,561 1.2087 3.36%
2010-03-18 0 1.490 1.490 1.500 1.440 1.460 212,000 309,200 1.4585 1.178 1.178 1.186 1.138 1.154 268,165 1.1530 -0.67%
2010-03-17 0 1.500 1.460 1.500 1.480 1.500 52,000 77,680 1.4938 1.186 1.154 1.186 1.170 1.186 65,776 1.1810 0.00%
2010-03-16 0 1.500 1.410 1.500 - - 0 0 - 1.186 1.115 1.186 - - 0 - 0.00%
2010-03-15 0 1.500 1.500 1.530 1.450 1.540 88,000 131,000 1.4886 1.186 1.186 1.210 1.146 1.217 111,314 1.1769 1.35%
2010-03-12 0 1.480 1.380 1.490 1.420 1.480 28,000 40,240 1.4371 1.170 1.091 1.178 1.123 1.170 35,418 1.1361 5.71%
2010-03-11 0 1.400 1.360 1.400 1.380 1.420 52,000 73,480 1.4131 1.107 1.075 1.107 1.091 1.123 65,776 1.1171 -2.10%
2010-03-10 0 1.430 1.430 1.440 1.410 1.460 244,000 351,280 1.4397 1.130 1.130 1.138 1.115 1.154 308,643 1.1381 -7.14%
2010-03-09 0 1.540 1.540 1.550 - - 0 0 - 1.217 1.217 1.225 - - 0 - 0.65%
2010-03-08 0 1.530 1.460 1.530 1.520 1.550 84,000 128,560 1.5305 1.210 1.154 1.210 1.202 1.225 106,254 1.2099 0.00%
2010-03-05 0 1.530 1.430 1.530 1.530 1.530 144,000 220,320 1.5300 1.210 1.130 1.210 1.210 1.210 182,150 1.2096 0.66%
2010-03-04 0 1.520 1.460 1.520 1.460 1.530 1,184,000 1,777,360 1.5011 1.202 1.154 1.202 1.154 1.210 1,497,677 1.1867 2.01%
2010-03-03 0 1.490 1.490 1.500 1.470 1.550 1,448,000 2,177,680 1.5039 1.178 1.178 1.186 1.162 1.225 1,831,618 1.1889 0.68%
2010-03-02 0 1.480 1.480 1.490 1.420 1.530 902,000 1,339,840 1.4854 1.170 1.170 1.178 1.123 1.210 1,140,967 1.1743 1.37%
2010-03-01 0 1.460 1.430 1.460 1.300 1.480 932,000 1,297,640 1.3923 1.154 1.130 1.154 1.028 1.170 1,178,914 1.1007 4.29%
2010-02-26 0 1.400 1.390 1.400 1.280 1.430 1,312,000 1,759,400 1.3410 1.107 1.099 1.107 1.012 1.130 1,659,588 1.0601 9.38%
2010-02-25 0 1.280 1.250 1.280 1.260 1.280 112,000 142,040 1.2682 1.012 0.988 1.012 0.996 1.012 141,672 1.0026 2.40%
2010-02-24 0 1.250 1.230 1.280 1.220 1.270 276,000 347,000 1.2572 0.988 0.972 1.012 0.964 1.004 349,121 0.9939 -2.34%
2010-02-23 0 1.280 1.240 1.280 1.220 1.280 64,000 78,800 1.2313 1.012 0.980 1.012 0.964 1.012 80,955 0.9734 1.59%
2010-02-22 0 1.260 1.250 1.270 1.250 1.290 228,000 287,040 1.2589 0.996 0.988 1.004 0.988 1.020 288,404 0.9953 -3.08%
2010-02-19 0 1.300 1.250 1.300 1.280 1.300 40,000 51,440 1.2860 1.028 0.988 1.028 1.012 1.028 50,597 1.0167 1.56%
2010-02-18 0 1.280 1.230 1.280 1.260 1.280 36,000 45,680 1.2689 1.012 0.972 1.012 0.996 1.012 45,537 1.0031 2.40%
2010-02-17 0 1.250 1.220 1.250 1.220 1.250 108,000 132,600 1.2278 0.988 0.964 0.988 0.964 0.988 136,612 0.9706 3.31%
2010-02-12 0 1.210 1.240 1.250 1.200 1.250 580,000 711,600 1.2269 0.957 0.980 0.988 0.949 0.988 733,659 0.9699 -3.20%
2010-02-11 0 1.250 1.210 1.250 - - 0 0 - 0.988 0.957 0.988 - - 0 - -0.79%
2010-02-10 0 1.260 1.210 1.260 1.260 1.270 52,000 65,880 1.2669 0.996 0.957 0.996 0.996 1.004 65,776 1.0016 0.80%
2010-02-09 0 1.250 1.180 1.250 1.220 1.250 116,000 144,000 1.2414 0.988 0.933 0.988 0.964 0.988 146,732 0.9814 0.00%
2010-02-08 0 1.250 1.120 1.250 1.200 1.250 44,000 54,520 1.2391 0.988 0.885 0.988 0.949 0.988 55,657 0.9796 1.63%
2010-02-05 0 1.230 1.230 1.240 1.200 1.250 68,000 82,720 1.2165 0.972 0.972 0.980 0.949 0.988 86,015 0.9617 -3.91%
2010-02-04 0 1.280 1.260 1.280 1.200 1.290 852,000 1,049,200 1.2315 1.012 0.996 1.012 0.949 1.020 1,077,720 0.9735 2.40%
2010-02-03 0 1.250 1.130 1.250 1.250 1.250 104,000 130,000 1.2500 0.988 0.893 0.988 0.988 0.988 131,553 0.9882 4.17%
2010-02-02 0 1.200 1.160 1.200 1.200 1.200 68,000 81,600 1.2000 0.949 0.917 0.949 0.949 0.949 86,015 0.9487 -4.00%
2010-02-01 0 1.250 1.120 1.250 1.330 1.330 4,000 5,320 1.3300 0.988 0.885 0.988 1.051 1.051 5,060 1.0514 10.62%
2010-01-29 0 1.130 1.120 1.160 - - 0 0 - 0.893 0.885 0.917 - - 0 - 0.00%
2010-01-28 0 1.130 1.150 1.160 1.130 1.160 664,000 756,320 1.1390 0.893 0.909 0.917 0.893 0.917 839,913 0.9005 -2.59%
2010-01-27 0 1.160 1.130 1.160 1.110 1.180 248,000 285,760 1.1523 0.917 0.893 0.917 0.878 0.933 313,703 0.9109 0.00%
2010-01-26 0 1.160 1.110 1.160 1.150 1.160 148,000 171,560 1.1592 0.917 0.878 0.917 0.909 0.917 187,210 0.9164 0.00%
2010-01-25 0 1.160 1.110 1.180 1.090 1.160 16,000 17,720 1.1075 0.917 0.878 0.933 0.862 0.917 20,239 0.8755 -1.69%
2010-01-22 0 1.180 1.100 1.180 1.080 1.180 348,000 387,800 1.1144 0.933 0.870 0.933 0.854 0.933 440,196 0.8810 0.00%
2010-01-21 0 1.180 1.140 1.180 1.180 1.180 84,000 99,120 1.1800 0.933 0.901 0.933 0.933 0.933 106,254 0.9329 0.85%
2010-01-20 0 1.170 1.140 1.170 1.140 1.170 40,000 45,960 1.1490 0.925 0.901 0.925 0.901 0.925 50,597 0.9084 0.86%
2010-01-19 0 1.160 1.160 1.170 1.130 1.150 84,000 95,880 1.1414 0.917 0.917 0.925 0.893 0.909 106,254 0.9024 2.65%
2010-01-18 0 1.130 1.130 1.160 1.130 1.140 100,000 113,360 1.1336 0.893 0.893 0.917 0.893 0.901 126,493 0.8962 -4.24%
2010-01-15 0 1.180 1.150 1.180 1.140 1.200 268,000 309,960 1.1566 0.933 0.909 0.933 0.901 0.949 339,001 0.9143 -0.84%
2010-01-14 0 1.190 1.150 1.190 1.170 1.190 48,000 56,600 1.1792 0.941 0.909 0.941 0.925 0.941 60,717 0.9322 2.59%
2010-01-13 0 1.160 1.130 1.160 1.130 1.160 140,000 159,240 1.1374 0.917 0.893 0.917 0.893 0.917 177,090 0.8992 0.00%
2010-01-12 0 1.160 1.160 1.170 1.130 1.190 656,000 750,680 1.1443 0.917 0.917 0.925 0.893 0.941 829,794 0.9047 2.65%
2010-01-11 0 1.130 1.130 1.150 1.120 1.150 368,000 414,920 1.1275 0.893 0.893 0.909 0.885 0.909 465,494 0.8914 -4.24%
2010-01-08 0 1.180 1.150 1.180 1.110 1.180 1,460,000 1,663,040 1.1391 0.933 0.909 0.933 0.878 0.933 1,846,797 0.9005 3.51%
2010-01-07 0 1.140 1.130 1.150 1.100 1.170 1,272,000 1,429,000 1.1234 0.901 0.893 0.909 0.870 0.925 1,608,991 0.8881 -4.20%
2010-01-06 0 1.190 1.130 1.190 1.120 1.190 1,144,000 1,289,640 1.1273 0.941 0.893 0.941 0.885 0.941 1,447,080 0.8912 -1.65%
2010-01-05 0 1.210 1.160 1.210 1.120 1.210 140,000 159,480 1.1391 0.957 0.917 0.957 0.885 0.957 177,090 0.9006 0.00%
2010-01-04 0 1.210 1.210 1.220 1.130 1.200 212,000 243,880 1.1504 0.957 0.957 0.964 0.893 0.949 268,165 0.9094 -1.63%
2009-12-31 0 1.230 1.150 1.230 1.220 1.230 20,000 24,480 1.2240 0.972 0.909 0.972 0.964 0.972 25,299 0.9676 0.82%
2009-12-30 0 1.220 1.170 1.220 1.220 1.220 20,000 24,400 1.2200 0.964 0.925 0.964 0.964 0.964 25,299 0.9645 0.00%
2009-12-29 0 1.220 1.270 1.280 1.220 1.220 36,000 43,920 1.2200 0.964 1.004 1.012 0.964 0.964 45,537 0.9645 -0.81%
2009-12-28 0 1.230 1.230 1.250 1.220 1.230 112,000 136,720 1.2207 0.972 0.972 0.988 0.964 0.972 141,672 0.9650 11.82%
2009-12-24 0 1.100 1.100 1.180 1.090 1.090 80,000 87,200 1.0900 0.870 0.870 0.933 0.862 0.862 101,194 0.8617 -4.35%
2009-12-23 0 1.150 1.090 1.200 1.150 1.150 12,000 13,800 1.1500 0.909 0.862 0.949 0.909 0.909 15,179 0.9091 0.00%
2009-12-22 0 1.150 1.140 1.190 1.070 1.160 216,000 244,240 1.1307 0.909 0.901 0.941 0.846 0.917 273,225 0.8939 7.48%
2009-12-21 0 1.070 1.070 1.120 1.060 1.090 100,000 106,200 1.0620 0.846 0.846 0.885 0.838 0.862 126,493 0.8396 -13.71%
2009-12-18 0 1.240 1.240 1.250 1.000 1.210 268,000 308,200 1.1500 0.980 0.980 0.988 0.791 0.957 339,001 0.9091 7.83%
2009-12-17 0 1.150 1.100 1.200 1.150 1.160 140,000 163,400 1.1671 0.909 0.870 0.949 0.909 0.917 177,090 0.9227 -7.26%
2009-12-16 0 1.240 1.200 1.240 1.160 1.300 704,000 843,440 1.1981 0.980 0.949 0.980 0.917 1.028 890,510 0.9471 -3.88%
2009-12-15 0 1.290 1.290 1.300 1.250 1.250 20,000 25,000 1.2500 1.020 1.020 1.028 0.988 0.988 25,299 0.9882 4.03%
2009-12-14 0 1.240 1.240 1.250 1.200 1.200 160,000 192,000 1.2000 0.980 0.980 0.988 0.949 0.949 202,389 0.9487 3.33%
2009-12-11 0 1.200 1.180 1.270 1.180 1.280 264,000 317,280 1.2018 0.949 0.933 1.004 0.933 1.012 333,941 0.9501 0.00%
2009-12-10 0 1.200 1.200 1.230 1.200 1.250 148,000 181,600 1.2270 0.949 0.949 0.972 0.949 0.988 187,210 0.9700 -4.76%
2009-12-09 0 1.260 1.260 1.270 1.180 1.230 1,176,000 1,414,600 1.2029 0.996 0.996 1.004 0.933 0.972 1,487,557 0.9510 0.80%
2009-12-08 0 1.250 1.210 1.250 1.190 1.250 260,000 317,080 1.2195 0.988 0.957 0.988 0.941 0.988 328,882 0.9641 5.93%
2009-12-07 0 1.180 1.120 1.230 1.120 1.250 496,000 581,880 1.1731 0.933 0.885 0.972 0.885 0.988 627,405 0.9274 -9.23%
2009-12-04 0 1.300 1.300 1.310 - - 0 0 - 1.028 1.028 1.036 - - 0 - 2.36%
2009-12-03 0 1.270 1.270 1.280 1.200 1.200 212,000 254,400 1.2000 1.004 1.004 1.012 0.949 0.949 268,165 0.9487 -1.55%
2009-12-02 0 1.290 1.220 1.290 1.290 1.320 180,000 233,160 1.2953 1.020 0.964 1.020 1.020 1.044 227,687 1.0240 4.03%
2009-12-01 0 1.240 1.240 1.250 1.190 1.200 108,000 128,640 1.1911 0.980 0.980 0.988 0.941 0.949 136,612 0.9416 4.20%
2009-11-30 0 1.190 1.300 1.320 1.190 1.260 356,000 425,760 1.1960 0.941 1.028 1.044 0.941 0.996 450,315 0.9455 0.00%
2009-11-27 0 1.190 1.190 1.250 1.130 1.130 8,000 9,040 1.1300 0.941 0.941 0.988 0.893 0.893 10,119 0.8933 -8.46%
2009-11-26 0 1.300 1.230 1.310 1.230 1.320 132,000 165,960 1.2573 1.028 0.972 1.036 0.972 1.044 166,971 0.9939 -3.70%
2009-11-25 0 1.350 1.350 1.360 1.250 1.260 316,000 397,000 1.2563 1.067 1.067 1.075 0.988 0.996 399,718 0.9932 3.85%
2009-11-24 0 1.300 1.300 1.310 1.290 1.290 200,000 258,000 1.2900 1.028 1.028 1.036 1.020 1.020 252,986 1.0198 0.78%
2009-11-23 0 1.290 1.290 1.300 - - 0 0 - 1.020 1.020 1.028 - - 0 - 0.78%
2009-11-20 0 1.280 1.280 1.290 1.210 1.250 76,000 94,840 1.2479 1.012 1.012 1.020 0.957 0.988 96,135 0.9865 2.40%
2009-11-19 0 1.250 1.250 1.290 1.250 1.280 112,000 140,600 1.2554 0.988 0.988 1.020 0.988 1.012 141,672 0.9924 -0.79%
2009-11-18 0 1.260 1.260 1.270 1.230 1.300 172,000 214,120 1.2449 0.996 0.996 1.004 0.972 1.028 217,568 0.9842 0.80%
2009-11-17 0 1.250 1.250 1.290 1.250 1.280 384,000 482,360 1.2561 0.988 0.988 1.020 0.988 1.012 485,733 0.9931 -2.34%
2009-11-16 0 1.280 1.280 1.300 1.260 1.260 52,000 65,520 1.2600 1.012 1.012 1.028 0.996 0.996 65,776 0.9961 0.00%
2009-11-13 0 1.280 1.260 1.280 1.280 1.280 24,000 30,720 1.2800 1.012 0.996 1.012 1.012 1.012 30,358 1.0119 0.79%
2009-11-12 0 1.270 1.270 1.290 1.260 1.310 208,000 262,520 1.2621 1.004 1.004 1.020 0.996 1.036 263,105 0.9978 2.42%
2009-11-11 0 1.240 1.280 1.290 1.240 1.260 544,000 677,400 1.2452 0.980 1.012 1.020 0.980 0.996 688,122 0.9844 -0.80%
2009-11-10 0 1.250 1.250 1.290 1.250 1.320 1,228,000 1,537,560 1.2521 0.988 0.988 1.020 0.988 1.044 1,553,334 0.9898 -3.85%
2009-11-09 0 1.300 1.260 1.310 1.250 1.300 504,000 643,960 1.2777 1.028 0.996 1.036 0.988 1.028 637,525 1.0101 0.00%
2009-11-06 0 1.300 1.290 1.300 1.300 1.350 104,000 135,400 1.3019 1.028 1.020 1.028 1.028 1.067 131,553 1.0292 0.00%
2009-11-05 0 1.300 1.290 1.370 1.300 1.350 432,000 578,440 1.3390 1.028 1.020 1.083 1.028 1.067 546,450 1.0585 0.00%
2009-11-04 0 1.300 1.300 1.330 1.290 1.340 256,000 332,840 1.3002 1.028 1.028 1.051 1.020 1.059 323,822 1.0278 3.17%
2009-11-03 0 1.260 1.260 1.290 1.230 1.290 280,000 352,160 1.2577 0.996 0.996 1.020 0.972 1.020 354,180 0.9943 2.44%
2009-11-02 0 1.230 1.230 1.290 1.220 1.290 480,000 589,840 1.2288 0.972 0.972 1.020 0.964 1.020 607,166 0.9715 0.00%
2009-10-30 0 1.230 1.230 1.250 1.230 1.260 436,000 543,600 1.2468 0.972 0.972 0.988 0.972 0.996 551,509 0.9857 -2.38%
2009-10-29 0 1.260 1.240 1.260 1.230 1.300 1,652,000 2,072,960 1.2548 0.996 0.980 0.996 0.972 1.028 2,089,664 0.9920 -3.08%
2009-10-28 0 1.300 1.260 1.300 1.260 1.300 596,000 774,000 1.2987 1.028 0.996 1.028 0.996 1.028 753,898 1.0267 1.56%
2009-10-27 0 1.280 1.260 1.280 1.250 1.280 300,000 379,840 1.2661 1.012 0.996 1.012 0.988 1.012 379,479 1.0010 0.00%
2009-10-23 0 1.280 1.260 1.280 1.280 1.320 88,000 114,560 1.3018 1.012 0.996 1.012 1.012 1.044 111,314 1.0292 1.59%
2009-10-22 0 1.260 1.250 1.260 1.240 1.320 676,000 852,560 1.2612 0.996 0.988 0.996 0.980 1.044 855,092 0.9970 0.00%
2009-10-21 0 1.260 1.250 1.270 1.240 1.270 492,000 620,280 1.2607 0.996 0.988 1.004 0.980 1.004 622,345 0.9967 1.61%
2009-10-20 0 1.240 1.240 1.260 1.240 1.260 1,280,000 1,609,440 1.2574 0.980 0.980 0.996 0.980 0.996 1,619,110 0.9940 -3.12%
2009-10-19 0 1.280 1.270 1.290 1.230 1.300 2,436,000 3,066,440 1.2588 1.012 1.004 1.020 0.972 1.028 3,081,369 0.9952 4.92%
2009-10-16 0 1.220 1.220 1.240 1.000 1.400 7,372,000 9,115,820 1.2365 0.964 0.964 0.980 0.791 1.107 9,325,062 0.9776 37.08%
2009-10-15 0 0.890 0.870 0.940 - - 0 0 - 0.704 0.688 0.743 - - 0 - 0.00%
2009-10-14 0 0.890 0.880 0.890 0.890 0.940 464,000 419,200 0.9034 0.704 0.696 0.704 0.704 0.743 586,927 0.7142 1.14%
2009-10-13 0 0.880 0.850 0.950 0.880 0.960 536,000 485,000 0.9049 0.696 0.672 0.751 0.696 0.759 678,002 0.7153 -5.38%
2009-10-12 0 0.930 0.930 0.940 0.900 0.900 4,000 3,600 0.9000 0.735 0.735 0.743 0.712 0.712 5,060 0.7115 1.09%
2009-10-09 0 0.920 0.920 0.930 0.880 0.880 52,000 45,760 0.8800 0.727 0.727 0.735 0.696 0.696 65,776 0.6957 4.55%
2009-10-08 0 0.880 0.840 0.900 0.860 0.880 800,000 695,600 0.8695 0.696 0.664 0.712 0.680 0.696 1,011,944 0.6874 -3.30%
2009-10-07 0 0.910 0.870 0.910 0.910 0.910 48,000 43,680 0.9100 0.719 0.688 0.719 0.719 0.719 60,717 0.7194 4.60%
2009-10-06 0 0.870 0.840 0.870 0.870 0.870 388,000 344,400 0.8876 0.688 0.664 0.688 0.688 0.688 490,793 0.7017 -3.33%
2009-10-05 0 0.900 0.850 0.900 0.860 0.900 164,000 146,000 0.8902 0.712 0.672 0.712 0.680 0.712 207,448 0.7038 7.14%
2009-10-02 0 0.840 0.830 0.860 - - 0 0 - 0.664 0.656 0.680 - - 0 - 0.00%
2009-09-30 0 0.840 0.830 0.840 0.840 0.850 812,000 682,840 0.8409 0.664 0.656 0.664 0.664 0.672 1,027,123 0.6648 0.00%
2009-09-29 0 0.840 0.820 0.850 0.840 0.840 100,000 84,000 0.8400 0.664 0.648 0.672 0.664 0.664 126,493 0.6641 0.00%
2009-09-28 0 0.840 0.820 0.850 0.840 0.850 592,000 500,400 0.8453 0.664 0.648 0.672 0.664 0.672 748,838 0.6682 0.00%
2009-09-25 0 0.840 0.840 0.880 0.840 0.840 248,000 206,040 0.8308 0.664 0.664 0.696 0.664 0.664 313,703 0.6568 1.20%
2009-09-24 0 0.830 0.820 0.830 0.830 0.850 724,000 607,240 0.8387 0.656 0.648 0.656 0.656 0.672 915,809 0.6631 -4.60%
2009-09-23 0 0.870 0.870 0.890 0.870 0.870 256,000 222,720 0.8700 0.688 0.688 0.704 0.688 0.688 323,822 0.6878 -2.25%
2009-09-22 0 0.890 0.890 0.900 0.850 0.890 524,000 450,000 0.8588 0.704 0.704 0.712 0.672 0.704 662,823 0.6789 7.23%
2009-09-21 0 0.830 0.830 0.900 0.830 0.850 720,000 612,360 0.8505 0.656 0.656 0.712 0.656 0.672 910,749 0.6724 -2.35%
2009-09-18 0 0.850 0.840 0.850 0.850 0.870 420,000 361,800 0.8614 0.672 0.664 0.672 0.672 0.688 531,270 0.6810 -5.56%
2009-09-17 0 0.900 0.870 0.900 0.900 0.900 100,000 90,000 0.9000 0.712 0.688 0.712 0.712 0.712 126,493 0.7115 1.12%
2009-09-16 0 0.890 0.880 0.890 0.920 0.930 40,000 36,880 0.9220 0.704 0.696 0.704 0.727 0.735 50,597 0.7289 4.71%
2009-09-15 0 0.850 0.850 0.890 0.850 0.860 280,000 238,600 0.8521 0.672 0.672 0.704 0.672 0.680 354,180 0.6737 -4.49%
2009-09-14 0 0.890 0.860 0.890 0.840 0.890 744,000 642,040 0.8630 0.704 0.680 0.704 0.664 0.704 941,108 0.6822 7.23%
2009-09-11 0 0.830 0.810 0.840 0.830 0.840 140,000 116,600 0.8329 0.656 0.640 0.664 0.656 0.664 177,090 0.6584 0.00%
2009-09-10 0 0.830 0.820 0.840 0.830 0.830 240,000 199,200 0.8300 0.656 0.648 0.664 0.656 0.656 303,583 0.6562 -1.19%
2009-09-09 0 0.840 0.830 0.860 0.840 0.840 404,000 340,960 0.8440 0.664 0.656 0.680 0.664 0.664 511,032 0.6672 -3.45%
2009-09-08 0 0.870 0.860 0.870 0.860 0.870 244,000 212,240 0.8698 0.688 0.680 0.688 0.680 0.688 308,643 0.6877 0.00%
2009-09-07 0 0.870 0.870 0.880 - - 364,000 310,520 0.8531 0.688 0.688 0.696 - - 460,434 0.6744 6.10%
2009-09-04 0 0.820 0.820 0.850 - - 0 0 - 0.648 0.648 0.672 - - 0 - 0.00%
2009-09-03 0 0.820 0.820 0.860 0.820 0.820 268,000 219,760 0.8200 0.648 0.648 0.680 0.648 0.648 339,001 0.6483 1.23%
2009-09-02 0 0.810 0.810 0.820 0.810 0.820 156,000 127,360 0.8164 0.640 0.640 0.648 0.640 0.648 197,329 0.6454 -3.57%
2009-09-01 0 0.840 0.800 0.840 0.820 0.840 632,000 519,040 0.8213 0.664 0.632 0.664 0.648 0.664 799,436 0.6493 -1.18%
2009-08-31 0 0.850 0.830 0.850 0.800 0.850 280,000 228,200 0.8150 0.672 0.656 0.672 0.632 0.672 354,180 0.6443 -2.30%
2009-08-28 0 0.870 0.820 0.870 0.870 0.870 40,000 34,800 0.8700 0.688 0.648 0.688 0.688 0.688 50,597 0.6878 0.00%
2009-08-27 0 0.870 0.820 0.880 - - 0 0 - 0.688 0.648 0.696 - - 0 - 0.00%
2009-08-26 0 0.870 0.810 0.870 0.870 0.870 40,000 34,800 0.8700 0.688 0.640 0.688 0.688 0.688 50,597 0.6878 2.35%
2009-08-25 0 0.850 0.850 0.870 0.850 0.850 132,000 112,200 0.8500 0.672 0.672 0.688 0.672 0.672 166,971 0.6720 1.19%
2009-08-24 0 0.840 0.820 0.850 0.790 0.840 1,140,000 926,000 0.8123 0.664 0.648 0.672 0.625 0.664 1,442,020 0.6422 0.00%
2009-08-21 0 0.840 0.830 0.870 0.830 0.840 140,000 117,200 0.8371 0.664 0.656 0.688 0.656 0.664 177,090 0.6618 -1.18%
2009-08-20 0 0.850 0.830 0.880 - - 0 0 - 0.672 0.656 0.696 - - 0 - 0.00%
2009-08-19 0 0.850 0.830 0.880 - - 0 0 - 0.672 0.656 0.696 - - 0 - 0.00%
2009-08-18 0 0.850 0.850 0.880 0.850 0.850 332,000 282,200 0.8500 0.672 0.672 0.696 0.672 0.672 419,957 0.6720 -2.30%
2009-08-17 0 0.870 0.870 0.890 - - 0 0 - 0.688 0.688 0.704 - - 0 - 7.41%
2009-08-14 0 0.810 0.880 0.890 - - 0 0 - 0.640 0.696 0.704 - - 0 - 1.25%
2009-08-13 0 0.800 0.800 0.850 - - 60,000 48,000 0.8000 0.632 0.632 0.672 - - 75,896 0.6324 0.00%
2009-08-12 0 0.800 0.800 0.880 0.800 0.800 12,000 9,600 0.8000 0.632 0.632 0.696 0.632 0.632 15,179 0.6324 -5.88%
2009-08-11 0 0.850 0.810 0.850 0.850 0.850 76,000 64,600 0.8500 0.672 0.640 0.672 0.672 0.672 96,135 0.6720 0.00%
2009-08-10 0 0.850 0.820 0.890 0.820 0.850 128,000 107,360 0.8388 0.672 0.648 0.704 0.648 0.672 161,911 0.6631 0.00%
2009-08-07 0 0.850 0.830 0.900 0.850 0.850 60,000 51,000 0.8500 0.672 0.656 0.712 0.672 0.672 75,896 0.6720 0.00%
2009-08-06 0 0.850 0.850 0.890 0.850 0.860 140,000 120,000 0.8571 0.672 0.672 0.704 0.672 0.680 177,090 0.6776 -1.16%
2009-08-05 0 0.860 0.840 0.900 0.860 0.870 200,000 173,000 0.8650 0.680 0.664 0.712 0.680 0.688 252,986 0.6838 -2.27%
2009-08-04 0 0.880 0.880 0.910 0.880 0.880 36,000 31,680 0.8800 0.696 0.696 0.719 0.696 0.696 45,537 0.6957 -2.22%
2009-08-03 0 0.900 0.840 0.900 0.900 0.920 1,000,000 902,400 0.9024 0.712 0.664 0.712 0.712 0.727 1,264,930 0.7134 0.00%
2009-07-31 0 0.900 0.860 0.900 0.890 0.900 160,000 132,920 0.8308 0.712 0.680 0.712 0.704 0.712 202,389 0.6568 2.27%
2009-07-30 0 0.880 0.860 0.890 - - 52,000 42,120 0.8100 0.696 0.680 0.704 - - 65,776 0.6404 0.00%
2009-07-29 0 0.880 0.800 0.890 - - 0 0 - 0.696 0.632 0.704 - - 0 - 0.00%
2009-07-28 0 0.880 0.870 0.890 0.880 0.900 64,000 56,400 0.8813 0.696 0.688 0.704 0.696 0.712 80,955 0.6967 -1.12%
2009-07-27 0 0.890 0.880 0.900 0.870 0.890 1,088,000 966,560 0.8884 0.704 0.696 0.712 0.688 0.704 1,376,243 0.7023 1.14%
2009-07-24 0 0.880 0.870 0.890 0.880 0.900 252,000 226,000 0.8968 0.696 0.688 0.704 0.696 0.712 318,762 0.7090 2.33%
2009-07-23 0 0.860 0.830 0.930 - - 0 0 - 0.680 0.656 0.735 - - 0 - 0.00%
2009-07-22 0 0.860 0.800 0.900 0.850 0.860 84,000 72,200 0.8595 0.680 0.632 0.712 0.672 0.680 106,254 0.6795 6.17%
2009-07-21 0 0.810 0.810 0.890 0.810 0.810 28,000 22,680 0.8100 0.640 0.640 0.704 0.640 0.640 35,418 0.6404 -2.41%
2009-07-20 0 0.830 0.830 0.870 0.830 0.830 20,000 16,600 0.8300 0.656 0.656 0.688 0.656 0.656 25,299 0.6562 0.00%
2009-07-17 0 0.830 0.800 0.870 - - 0 0 - 0.656 0.632 0.688 - - 0 - 0.00%
2009-07-16 0 0.830 0.750 0.880 0.830 0.830 268,000 222,440 0.8300 0.656 0.593 0.696 0.656 0.656 339,001 0.6562 -2.35%
2009-07-15 0 0.850 0.820 0.890 0.830 0.850 368,000 310,800 0.8446 0.672 0.648 0.704 0.656 0.672 465,494 0.6677 -5.56%
2009-07-14 0 0.900 0.850 0.900 0.850 0.900 356,000 317,840 0.8928 0.712 0.672 0.712 0.672 0.712 450,315 0.7058 0.00%
2009-07-13 0 0.900 0.810 0.900 0.900 0.900 336,000 302,400 0.9000 0.712 0.640 0.712 0.712 0.712 425,016 0.7115 0.00%
2009-07-10 0 0.900 0.760 0.900 0.900 0.900 204,000 183,600 0.9000 0.712 0.601 0.712 0.712 0.712 258,046 0.7115 0.00%
2009-07-09 0 0.900 0.770 0.900 - - 0 0 - 0.712 0.609 0.712 - - 0 - 0.00%
2009-07-08 0 0.900 0.850 0.900 0.900 0.900 80,000 71,600 0.8950 0.712 0.672 0.712 0.712 0.712 101,194 0.7075 1.12%
2009-07-07 0 0.890 0.890 0.900 0.860 0.900 640,000 565,800 0.8841 0.704 0.704 0.712 0.680 0.712 809,555 0.6989 4.71%
2009-07-06 0 0.850 0.830 0.890 0.830 0.910 632,000 558,720 0.8841 0.672 0.656 0.704 0.656 0.719 799,436 0.6989 8.97%
2009-07-03 0 0.780 0.780 0.820 0.760 0.900 60,000 51,240 0.8540 0.617 0.617 0.648 0.601 0.712 75,896 0.6751 -8.24%
2009-07-02 0 0.850 0.800 0.940 0.850 0.970 108,000 95,680 0.8859 0.672 0.632 0.743 0.672 0.767 136,612 0.7004 -12.37%
2009-06-30 0 0.970 0.860 0.980 0.980 0.990 260,000 256,400 0.9862 0.767 0.680 0.775 0.775 0.783 328,882 0.7796 0.00%
2009-06-29 0 0.970 0.840 0.970 0.850 0.970 820,000 727,560 0.8873 0.767 0.664 0.767 0.672 0.767 1,037,242 0.7014 18.29%
2009-06-26 0 0.820 0.800 0.820 0.820 0.820 64,000 52,480 0.8200 0.648 0.632 0.648 0.648 0.648 80,955 0.6483 -3.53%
2009-06-25 0 0.850 0.750 0.850 - - 0 0 - 0.672 0.593 0.672 - - 0 - 0.00%
2009-06-24 0 0.850 0.830 0.900 - - 0 0 - 0.672 0.656 0.712 - - 0 - 0.00%
2009-06-23 0 0.850 0.830 0.900 - - 104,000 79,040 0.7600 0.672 0.656 0.712 - - 131,553 0.6008 0.00%
2009-06-22 0 0.850 0.830 0.910 - - 0 0 - 0.672 0.656 0.719 - - 0 - 0.00%
2009-06-19 0 0.850 0.790 0.960 0.850 0.970 308,000 284,040 0.9222 0.672 0.625 0.759 0.672 0.767 389,598 0.7291 -4.49%
2009-06-18 0 0.890 0.890 0.900 - - 76,000 50,160 0.6600 0.704 0.704 0.712 - - 96,135 0.5218 4.71%
2009-06-17 0 0.850 0.820 0.890 - - 0 0 - 0.672 0.648 0.704 - - 0 - 0.00%
2009-06-16 0 0.850 0.770 0.850 0.850 0.850 100,000 85,000 0.8500 0.672 0.609 0.672 0.672 0.672 126,493 0.6720 -5.56%
2009-06-15 0 0.900 0.800 0.970 - - 68,000 47,600 0.7000 0.712 0.632 0.767 - - 86,015 0.5534 0.00%
2009-06-12 0 0.900 0.800 0.950 0.900 0.900 68,000 61,200 0.9000 0.712 0.632 0.751 0.712 0.712 86,015 0.7115 0.00%
2009-06-11 0 0.900 0.880 0.900 0.880 0.920 132,000 120,800 0.9152 0.712 0.696 0.712 0.696 0.727 166,971 0.7235 2.27%
2009-06-10 0 0.880 0.880 0.960 0.790 0.790 5,088,000 4,985,480 0.9799 0.696 0.696 0.759 0.625 0.625 6,435,962 0.7746 -8.33%
2009-06-09 0 0.960 0.800 0.960 0.970 0.970 100,000 97,000 0.9700 0.759 0.632 0.759 0.767 0.767 126,493 0.7668 10.34%
2009-06-08 0 0.870 0.870 0.970 - - 0 0 - 0.688 0.688 0.767 - - 0 - 0.00%
2009-06-05 0 0.870 0.870 0.940 0.870 0.950 88,000 79,760 0.9064 0.688 0.688 0.743 0.688 0.751 111,314 0.7165 -10.31%
2009-06-04 0 0.970 0.850 0.970 - - 0 0 - 0.767 0.672 0.767 - - 0 - 0.00%
2009-06-03 0 0.970 0.860 0.990 - - 0 0 - 0.767 0.680 0.783 - - 0 - 0.00%
2009-06-02 0 0.970 0.850 0.970 0.970 1.000 204,000 191,400 0.9382 0.767 0.672 0.767 0.767 0.791 258,046 0.7417 0.00%
2009-06-01 0 0.970 0.950 0.980 0.970 0.980 860,000 833,680 0.9694 0.767 0.751 0.775 0.767 0.775 1,087,840 0.7664 5.43%
2009-05-29 0 0.920 0.860 0.930 0.920 0.920 1,600,000 1,472,000 0.9200 0.727 0.680 0.735 0.727 0.727 2,023,887 0.7273 5.75%
2009-05-27 0 0.870 0.870 0.960 0.860 0.860 92,000 79,120 0.8600 0.688 0.688 0.759 0.680 0.680 116,374 0.6799 -3.33%
2009-05-26 0 0.900 0.900 0.930 0.850 0.950 328,000 302,720 0.9229 0.712 0.712 0.735 0.672 0.751 414,897 0.7296 5.88%
2009-05-25 0 0.850 0.850 0.920 0.850 0.850 360,000 306,000 0.8500 0.672 0.672 0.727 0.672 0.672 455,375 0.6720 1.19%
2009-05-22 0 0.840 0.820 0.840 0.840 0.840 168,000 141,120 0.8400 0.664 0.648 0.664 0.664 0.664 212,508 0.6641 -1.18%
2009-05-21 0 0.850 0.800 0.850 0.760 0.850 104,000 81,640 0.7850 0.672 0.632 0.672 0.601 0.672 131,553 0.6206 21.43%
2009-05-20 0 0.700 0.700 0.770 0.700 0.710 60,000 42,200 0.7033 0.553 0.553 0.609 0.553 0.561 75,896 0.5560 4.48%
2009-05-19 0 0.670 0.670 0.780 0.670 0.700 168,000 115,560 0.6879 0.530 0.530 0.617 0.530 0.553 212,508 0.5438 -4.29%
2009-05-18 0 0.700 0.660 0.770 - - 0 0 - 0.553 0.522 0.609 - - 0 - 0.00%
2009-05-15 0 0.700 0.670 0.800 0.700 0.700 80,000 56,000 0.7000 0.553 0.530 0.632 0.553 0.553 101,194 0.5534 0.00%
2009-05-14 0 0.700 0.690 0.700 0.700 0.700 8,000 5,600 0.7000 0.553 0.545 0.553 0.553 0.553 10,119 0.5534 0.00%
2009-05-13 0 0.700 0.700 0.750 0.680 0.680 36,000 24,480 0.6800 0.553 0.553 0.593 0.538 0.538 45,537 0.5376 -12.50%
2009-05-12 0 0.800 0.690 0.800 0.800 0.800 60,000 48,000 0.8000 0.632 0.545 0.632 0.632 0.632 75,896 0.6324 0.00%
2009-05-11 0 0.800 0.710 0.800 0.750 0.870 116,000 94,880 0.8179 0.632 0.561 0.632 0.593 0.688 146,732 0.6466 17.65%
2009-05-08 0 0.680 0.670 0.760 0.670 0.680 104,000 70,680 0.6796 0.538 0.530 0.601 0.530 0.538 131,553 0.5373 -8.11%
2009-05-07 0 0.740 0.680 0.750 - - 0 0 - 0.585 0.538 0.593 - - 0 - 0.00%
2009-05-06 0 0.740 0.680 0.740 0.680 0.750 56,000 39,000 0.6964 0.585 0.538 0.585 0.538 0.593 70,836 0.5506 2.78%
2009-05-05 0 0.720 0.680 0.760 - - 0 0 - 0.569 0.538 0.601 - - 0 - 0.00%
2009-05-04 0 0.720 0.670 0.740 0.680 0.720 24,000 17,120 0.7133 0.569 0.530 0.585 0.538 0.569 30,358 0.5639 16.13%
2009-04-30 0 0.620 0.620 0.740 0.620 0.750 52,000 37,880 0.7285 0.490 0.490 0.585 0.490 0.593 65,776 0.5759 -12.68%
2009-04-29 0 0.710 0.550 0.710 0.710 0.720 112,000 90,520 0.8082 0.561 0.435 0.561 0.561 0.569 141,672 0.6389 -1.39%
2009-04-28 0 0.720 0.640 0.890 0.720 0.890 36,000 27,280 0.7578 0.569 0.506 0.704 0.569 0.704 45,537 0.5991 -19.10%
2009-04-27 0 0.890 0.455 0.900 0.700 0.890 36,000 26,720 0.7422 0.704 0.360 0.712 0.553 0.704 45,537 0.5868 0.00%
2009-04-24 0 0.890 0.710 0.890 - - 0 0 - 0.704 0.561 0.704 - - 0 - -1.11%
2009-04-23 0 0.900 0.900 1.050 0.900 0.900 28,000 25,200 0.9000 0.712 0.712 0.830 0.712 0.712 35,418 0.7115 0.00%
2009-04-22 0 0.900 0.900 0.910 - - 0 0 - 0.712 0.712 0.719 - - 0 - 1.12%
2009-04-21 0 0.890 0.890 0.900 - - 0 0 - 0.704 0.704 0.712 - - 0 - 11.25%
2009-04-20 0 0.800 0.770 0.800 0.900 0.900 40,000 36,000 0.9000 0.632 0.609 0.632 0.712 0.712 50,597 0.7115 -13.04%
2009-04-17 0 0.920 0.630 0.920 0.720 0.920 380,000 314,200 0.8268 0.727 0.498 0.727 0.569 0.727 480,673 0.6537 27.78%
2009-04-16 0 0.720 0.590 0.720 - - 0 0 - 0.569 0.466 0.569 - - 0 - 0.00%
2009-04-15 0 0.720 0.650 0.720 - - 0 0 - 0.569 0.514 0.569 - - 0 - 0.00%
2009-04-14 0 0.720 0.520 0.750 - - 0 0 - 0.569 0.411 0.593 - - 0 - 0.00%
2009-04-09 0 0.720 0.370 0.750 - - 0 0 - 0.569 0.293 0.593 - - 0 - 0.00%
2009-04-08 0 0.720 0.520 0.750 - - 0 0 - 0.569 0.411 0.593 - - 0 - 0.00%
2009-04-07 0 0.720 0.610 0.790 - - 0 0 - 0.569 0.482 0.625 - - 0 - 0.00%
2009-04-06 0 0.720 0.550 0.860 - - 0 0 - 0.569 0.435 0.680 - - 0 - 0.00%
2009-04-03 0 0.720 0.620 0.720 0.720 0.720 44,000 31,680 0.7200 0.569 0.490 0.569 0.569 0.569 55,657 0.5692 0.00%
2009-04-02 0 0.720 0.630 0.720 - - 0 0 - 0.569 0.498 0.569 - - 0 - 0.00%
2009-04-01 0 0.720 0.610 0.720 0.720 0.720 20,000 14,400 0.7200 0.569 0.482 0.569 0.569 0.569 25,299 0.5692 5.88%
2009-03-31 0 0.680 0.600 0.680 0.700 0.700 20,000 14,000 0.7000 0.538 0.474 0.538 0.553 0.553 25,299 0.5534 11.48%
2009-03-30 0 0.610 0.610 - 0.600 0.600 8,000 4,800 0.6000 0.482 0.482 - 0.474 0.474 10,119 0.4743 1.67%
2009-03-27 0 0.600 0.600 0.640 - - 0 0 - 0.474 0.474 0.506 - - 0 - 0.00%
2009-03-26 0 0.600 0.600 0.800 0.600 0.600 80,000 48,000 0.6000 0.474 0.474 0.632 0.474 0.474 101,194 0.4743 0.00%
2009-03-25 0 0.600 0.550 0.650 - - 80,000 48,000 0.6000 0.474 0.435 0.514 - - 101,194 0.4743 0.00%
2009-03-24 0 0.600 0.580 0.720 - - 0 0 - 0.474 0.459 0.569 - - 0 - 0.00%
2009-03-23 0 0.600 0.560 0.650 - - 0 0 - 0.474 0.443 0.514 - - 0 - 0.00%
2009-03-20 0 0.600 0.580 0.740 - - 0 0 - 0.474 0.459 0.585 - - 0 - 0.00%
2009-03-19 0 0.600 0.570 0.750 0.600 0.600 100,000 60,000 0.6000 0.474 0.451 0.593 0.474 0.474 126,493 0.4743 0.00%
2009-03-18 0 0.600 0.580 0.750 - - 0 0 - 0.474 0.459 0.593 - - 0 - 0.00%
2009-03-17 0 0.600 0.600 0.780 0.600 0.600 36,000 21,600 0.6000 0.474 0.474 0.617 0.474 0.474 45,537 0.4743 1.69%
2009-03-16 0 0.590 0.550 0.600 0.485 0.590 76,000 39,560 0.5205 0.466 0.435 0.474 0.383 0.466 96,135 0.4115 -1.67%
2009-03-13 0 0.600 0.520 0.650 0.600 0.650 68,000 42,200 0.6206 0.474 0.411 0.514 0.474 0.514 86,015 0.4906 0.00%
2009-03-12 0 0.600 - 0.650 - - 0 0 - 0.474 - 0.514 - - 0 - 0.00%
2009-03-11 0 0.600 - 0.650 - - 0 0 - 0.474 - 0.514 - - 0 - 0.00%
2009-03-10 0 0.600 0.380 0.650 - - 0 0 - 0.474 0.300 0.514 - - 0 - 0.00%
2009-03-09 0 0.600 - 0.700 - - 0 0 - 0.474 - 0.553 - - 0 - 0.00%
2009-03-06 0 0.600 - 0.700 - - 0 0 - 0.474 - 0.553 - - 0 - 0.00%
2009-03-05 0 0.600 0.310 0.670 - - 0 0 - 0.474 0.245 0.530 - - 0 - 0.00%
2009-03-04 0 0.600 0.520 0.650 0.600 0.600 103,500 61,750 0.5966 0.474 0.411 0.514 0.474 0.474 130,920 0.4717 -7.69%
2009-03-03 0 0.650 0.480 0.650 - - 0 0 - 0.514 0.379 0.514 - - 0 - 0.00%
2009-03-02 0 0.650 0.480 0.700 - - 0 0 - 0.514 0.379 0.553 - - 0 - 0.00%
2009-02-27 0 0.650 0.500 0.700 - - 0 0 - 0.514 0.395 0.553 - - 0 - 0.00%
2009-02-26 0 0.650 0.500 0.700 - - 0 0 - 0.514 0.395 0.553 - - 0 - 0.00%
2009-02-25 0 0.650 - 0.700 - - 0 0 - 0.514 - 0.553 - - 0 - 0.00%
2009-02-24 0 0.650 0.560 0.700 - - 0 0 - 0.514 0.443 0.553 - - 0 - 0.00%
2009-02-23 0 0.650 0.650 0.690 0.650 0.650 56,000 36,400 0.6500 0.514 0.514 0.545 0.514 0.514 70,836 0.5139 8.33%
2009-02-20 0 0.600 0.600 0.700 0.600 0.600 20,000 12,000 0.6000 0.474 0.474 0.553 0.474 0.474 25,299 0.4743 -7.69%
2009-02-19 0 0.650 0.600 0.710 0.650 0.650 16,000 10,400 0.6500 0.514 0.474 0.561 0.514 0.514 20,239 0.5139 3.17%
2009-02-18 0 0.630 0.550 0.640 - - 0 0 - 0.498 0.435 0.506 - - 0 - 0.00%
2009-02-17 0 0.630 0.570 0.660 - - 0 0 - 0.498 0.451 0.522 - - 0 - 0.00%
2009-02-16 0 0.630 0.550 0.650 - - 0 0 - 0.498 0.435 0.514 - - 0 - 0.00%
2009-02-13 0 0.630 0.600 0.670 - - 0 0 - 0.498 0.474 0.530 - - 0 - 0.00%
2009-02-12 0 0.630 0.600 0.670 - - 0 0 - 0.498 0.474 0.530 - - 0 - 0.00%
2009-02-11 0 0.630 0.580 0.660 - - 0 0 - 0.498 0.459 0.522 - - 0 - 0.00%
2009-02-10 0 0.630 0.550 0.660 0.650 0.670 48,000 31,360 0.6533 0.498 0.435 0.522 0.514 0.530 60,717 0.5165 -3.08%
2009-02-09 0 0.650 0.600 0.670 - - 0 0 - 0.514 0.474 0.530 - - 0 - 0.00%
2009-02-06 0 0.650 0.630 0.670 0.650 0.670 40,000 26,400 0.6600 0.514 0.498 0.530 0.514 0.530 50,597 0.5218 0.00%
2009-02-05 0 0.650 0.620 0.670 - - 0 0 - 0.514 0.490 0.530 - - 0 - 0.00%
2009-02-04 0 0.650 0.670 0.680 0.650 0.650 300,000 195,000 0.6500 0.514 0.530 0.538 0.514 0.514 379,479 0.5139 -5.80%
2009-02-03 0 0.690 0.670 0.700 0.690 0.690 312,000 215,280 0.6900 0.545 0.530 0.553 0.545 0.545 394,658 0.5455 0.00%
2009-02-02 0 0.690 0.550 0.690 - - 0 0 - 0.545 0.435 0.545 - - 0 - 0.00%
2009-01-30 0 0.690 0.600 0.690 - - 0 0 - 0.545 0.474 0.545 - - 0 - -1.43%
2009-01-29 0 0.700 0.620 0.700 - - 0 0 - 0.553 0.490 0.553 - - 0 - -1.41%
2009-01-23 0 0.710 0.600 0.720 0.710 0.710 300,000 213,000 0.7100 0.561 0.474 0.569 0.561 0.561 379,479 0.5613 1.43%
2009-01-22 0 0.700 0.500 0.720 - - 0 0 - 0.553 0.395 0.569 - - 0 - 0.00%
2009-01-21 0 0.700 0.520 0.720 0.700 0.700 300,000 210,000 0.7000 0.553 0.411 0.569 0.553 0.553 379,479 0.5534 -1.41%
2009-01-20 0 0.710 0.550 0.710 - - 0 0 - 0.561 0.435 0.561 - - 0 - 0.00%
2009-01-19 0 0.710 0.520 0.710 - - 0 0 - 0.561 0.411 0.561 - - 0 - -1.39%
2009-01-16 0 0.720 0.530 0.720 - - 0 0 - 0.569 0.419 0.569 - - 0 - 0.00%
2009-01-15 0 0.720 0.610 0.720 - - 0 0 - 0.569 0.482 0.569 - - 0 - 0.00%
2009-01-14 0 0.720 0.660 0.720 0.710 0.720 200,000 143,000 0.7150 0.569 0.522 0.569 0.561 0.569 252,986 0.5652 2.86%
2009-01-13 0 0.700 0.600 0.720 - - 0 0 - 0.553 0.474 0.569 - - 0 - 0.00%
2009-01-12 0 0.700 0.680 0.700 0.700 0.700 32,000 22,400 0.7000 0.553 0.538 0.553 0.553 0.553 40,478 0.5534 0.00%
2009-01-09 0 0.700 0.550 0.750 0.700 0.700 540,000 378,000 0.7000 0.553 0.435 0.593 0.553 0.553 683,062 0.5534 0.00%
2009-01-08 0 0.700 0.620 0.740 0.700 0.700 12,000 8,400 0.7000 0.553 0.490 0.585 0.553 0.553 15,179 0.5534 -6.67%
2009-01-07 0 0.750 0.660 0.750 0.750 0.750 100,000 75,000 0.7500 0.593 0.522 0.593 0.593 0.593 126,493 0.5929 7.14%
2009-01-06 0 0.700 0.680 0.800 0.700 0.700 520,000 364,000 0.7000 0.553 0.538 0.632 0.553 0.553 657,763 0.5534 -2.78%
2009-01-05 0 0.720 0.620 0.800 0.710 0.720 200,000 143,000 0.7150 0.569 0.490 0.632 0.561 0.569 252,986 0.5652 2.86%
2009-01-02 0 0.700 0.600 0.700 - - 0 0 - 0.553 0.474 0.553 - - 0 - 0.00%
2008-12-31 0 0.700 0.600 0.800 - - 0 0 - 0.553 0.474 0.632 - - 0 - 0.00%
2008-12-30 0 0.700 0.540 0.800 0.700 0.700 520,000 364,000 0.7000 0.553 0.427 0.632 0.553 0.553 657,763 0.5534 -2.78%
2008-12-29 0 0.720 0.620 0.800 - - 0 0 - 0.569 0.490 0.632 - - 0 - 0.00%
2008-12-24 0 0.720 0.620 0.800 - - 0 0 - 0.569 0.490 0.632 - - 0 - 0.00%
2008-12-23 0 0.720 0.690 0.780 0.700 0.720 576,000 404,320 0.7019 0.569 0.545 0.617 0.553 0.569 728,599 0.5549 -19.10%
2008-12-22 0 0.890 0.650 0.890 0.710 0.890 10,344,000 12,160,680 1.1756 0.704 0.514 0.704 0.561 0.704 13,084,433 0.9294 25.35%
2008-12-19 0 0.710 0.710 0.920 0.700 0.700 26,968,000 32,337,600 1.1991 0.561 0.561 0.727 0.553 0.553 34,112,624 0.9480 -19.32%
2008-12-18 0 0.880 - 0.850 0.700 0.880 516,000 361,920 0.7014 0.696 - 0.672 0.553 0.696 652,704 0.5545 3.53%
2008-12-17 0 0.850 0.680 0.850 - - 0 0 - 0.672 0.538 0.672 - - 0 - 0.00%
2008-12-16 0 0.850 - 0.850 0.900 0.900 552,000 398,160 0.7213 0.672 - 0.672 0.712 0.712 698,241 0.5702 21.43%
2008-12-15 0 0.700 0.700 0.900 0.700 0.700 16,000 11,200 0.7000 0.553 0.553 0.712 0.553 0.553 20,239 0.5534 -9.09%
2008-12-12 0 0.770 0.660 0.770 - - 532,000 319,200 0.6000 0.609 0.522 0.609 - - 672,943 0.4743 0.00%
2008-12-11 0 0.770 0.680 0.860 0.660 0.770 44,000 33,240 0.7555 0.609 0.538 0.680 0.522 0.609 55,657 0.5972 1.32%
2008-12-10 0 0.760 0.680 0.800 - - 568,000 405,080 0.7132 0.601 0.538 0.632 - - 718,480 0.5638 0.00%
2008-12-09 0 0.760 0.650 0.760 0.760 0.760 48,000 36,480 0.7600 0.601 0.514 0.601 0.601 0.601 60,717 0.6008 8.57%
2008-12-08 0 0.700 0.620 0.700 0.700 0.720 77,236,000 115,304,600 1.4929 0.553 0.490 0.553 0.553 0.569 97,698,109 1.1802 -2.78%
2008-12-05 0 0.720 0.720 1.050 - - 0 0 - 0.569 0.569 0.830 - - 0 - 0.00%
2008-12-04 0 0.720 0.720 0.910 0.700 0.700 544,000 386,120 0.7098 0.569 0.569 0.719 0.553 0.553 688,122 0.5611 1.41%
2008-12-03 0 0.710 0.700 1.100 - - 0 0 - 0.561 0.553 0.870 - - 0 - 0.00%
2008-12-02 0 0.710 0.710 0.990 - - 532,000 383,040 0.7200 0.561 0.561 0.783 - - 672,943 0.5692 0.00%
2008-12-01 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2008-11-28 0 0.710 0.480 0.720 0.700 0.710 532,000 377,040 0.7087 0.561 0.379 0.569 0.553 0.561 672,943 0.5603 0.00%
2008-11-27 0 0.710 0.580 0.720 0.710 0.710 68,000 48,280 0.7100 0.561 0.459 0.569 0.561 0.561 86,015 0.5613 -1.39%
2008-11-26 0 0.720 0.650 0.730 0.650 0.720 492,000 353,840 0.7192 0.569 0.514 0.577 0.514 0.569 622,345 0.5686 -2.70%
2008-11-25 0 0.740 0.550 0.980 - - 0 0 - 0.585 0.435 0.775 - - 0 - 0.00%
2008-11-24 0 0.740 0.500 0.890 - - 240,000 213,600 0.8900 0.585 0.395 0.704 - - 303,583 0.7036 0.00%
2008-11-21 0 0.740 0.500 0.740 - - 0 0 - 0.585 0.395 0.585 - - 0 - 0.00%
2008-11-20 0 0.740 - 0.740 0.740 0.740 240,000 177,600 0.7400 0.585 - 0.585 0.585 0.585 303,583 0.5850 0.00%
2008-11-19 0 0.740 0.560 0.740 0.560 0.740 272,000 189,600 0.6971 0.585 0.443 0.585 0.443 0.585 344,061 0.5511 -1.33%
2008-11-18 0 0.750 0.600 0.750 0.750 0.750 20,000 15,000 0.7500 0.593 0.474 0.593 0.593 0.593 25,299 0.5929 0.00%
2008-11-17 0 0.750 0.600 0.750 0.600 0.750 196,000 145,200 0.7408 0.593 0.474 0.593 0.474 0.593 247,926 0.5857 0.00%
2008-11-14 0 0.750 0.600 0.900 0.750 0.760 188,000 142,840 0.7598 0.593 0.474 0.712 0.593 0.601 237,807 0.6007 8.70%
2008-11-13 0 0.690 - 0.870 - - 0 0 - 0.545 - 0.688 - - 0 - 0.00%
2008-11-12 0 0.690 0.520 0.700 0.650 0.700 120,000 81,240 0.6770 0.545 0.411 0.553 0.514 0.553 151,792 0.5352 0.00%
2008-11-11 0 0.690 0.450 0.690 0.480 0.690 208,000 106,240 0.5108 0.545 0.356 0.545 0.379 0.545 263,105 0.4038 50.00%
2008-11-10 0 0.460 0.380 0.490 0.460 0.460 108,000 53,040 0.4911 0.364 0.300 0.387 0.364 0.364 136,612 0.3883 15.00%
2008-11-07 0 0.400 0.400 0.465 0.400 0.400 48,000 20,600 0.4292 0.316 0.316 0.368 0.316 0.316 60,717 0.3393 -14.89%
2008-11-06 0 0.470 0.380 0.470 - - 4,000 1,880 0.4700 0.372 0.300 0.372 - - 5,060 0.3716 0.00%
2008-11-05 0 0.470 0.380 0.470 - - 36,000 16,740 0.4650 0.372 0.300 0.372 - - 45,537 0.3676 -4.08%
2008-11-04 0 0.490 0.390 0.490 - - 0 0 - 0.387 0.308 0.387 - - 0 - -1.01%
2008-11-03 0 0.495 0.380 0.495 0.495 0.495 20,000 9,900 0.4950 0.391 0.300 0.391 0.391 0.391 25,299 0.3913 26.92%
2008-10-31 0 0.390 0.300 0.490 - - 0 0 - 0.308 0.237 0.387 - - 0 - 0.00%
2008-10-30 0 0.390 0.430 0.480 - - 24,000 11,400 0.4750 0.308 0.340 0.379 - - 30,358 0.3755 1.30%
2008-10-29 0 0.385 0.380 0.435 0.385 0.385 16,000 6,160 0.3850 0.304 0.300 0.344 0.304 0.304 20,239 0.3044 -11.49%
2008-10-28 0 0.435 0.370 0.435 0.400 0.450 304,000 134,840 0.4436 0.344 0.293 0.344 0.316 0.356 384,539 0.3507 20.83%
2008-10-27 0 0.360 0.260 0.400 0.360 0.455 552,000 225,080 0.4078 0.285 0.206 0.316 0.285 0.360 698,241 0.3224 -48.57%
2008-10-24 0 0.700 0.390 0.700 - - 0 0 - 0.553 0.308 0.553 - - 0 - 0.00%
2008-10-23 0 0.700 0.425 0.700 - - 0 0 - 0.553 0.336 0.553 - - 0 - 0.00%
2008-10-22 0 0.700 0.420 0.700 - - 0 0 - 0.553 0.332 0.553 - - 0 - -6.67%
2008-10-21 0 0.750 0.330 0.750 0.750 0.750 84,000 62,520 0.7443 0.593 0.261 0.593 0.593 0.593 106,254 0.5884 -3.85%
2008-10-20 0 0.780 0.305 0.780 - - 0 0 - 0.617 0.241 0.617 - - 0 - -1.27%
2008-10-17 0 0.790 0.415 0.790 - - 0 0 - 0.625 0.328 0.625 - - 0 - 0.00%
2008-10-16 0 0.790 0.360 0.790 - - 0 0 - 0.625 0.285 0.625 - - 0 - 0.00%
2008-10-15 0 0.790 0.375 0.790 - - 16,000 12,480 0.7800 0.625 0.296 0.625 - - 20,239 0.6166 0.00%
2008-10-14 0 0.790 0.250 0.800 - - 0 0 - 0.625 0.198 0.632 - - 0 - 0.00%
2008-10-13 0 0.790 - 0.790 0.790 0.790 112,000 88,480 0.7900 0.625 - 0.625 0.625 0.625 141,672 0.6245 -1.25%
2008-10-10 0 0.800 - 0.800 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
2008-10-09 0 0.800 - 0.800 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
2008-10-08 0 0.800 - 0.800 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
2008-10-06 0 0.800 0.540 0.800 - - 0 0 - 0.632 0.427 0.632 - - 0 - 0.00%
2008-10-03 0 0.800 0.610 0.890 - - 56,000 49,840 0.8900 0.632 0.482 0.704 - - 70,836 0.7036 0.00%
2008-10-02 0 0.800 0.590 0.900 - - 0 0 - 0.632 0.466 0.712 - - 0 - 0.00%
2008-09-30 0 0.800 0.510 0.930 - - 0 0 - 0.632 0.403 0.735 - - 0 - 0.00%
2008-09-29 0 0.800 0.470 0.930 - - 0 0 - 0.632 0.372 0.735 - - 0 - 0.00%
2008-09-26 0 0.800 0.405 0.930 - - 0 0 - 0.632 0.320 0.735 - - 0 - 0.00%
2008-09-25 0 0.800 0.570 0.930 - - 0 0 - 0.632 0.451 0.735 - - 0 - 0.00%
2008-09-24 0 0.800 0.480 0.930 - - 0 0 - 0.632 0.379 0.735 - - 0 - 0.00%
2008-09-23 0 0.800 0.475 0.930 - - 0 0 - 0.632 0.376 0.735 - - 0 - 0.00%
2008-09-22 0 0.800 0.520 0.960 0.800 0.800 20,000 16,000 0.8000 0.632 0.411 0.759 0.632 0.632 25,299 0.6324 -6.98%
2008-09-19 0 0.860 0.560 0.920 0.860 0.860 100,000 86,000 0.8600 0.680 0.443 0.727 0.680 0.680 126,493 0.6799 1.18%
2008-09-18 0 0.850 0.410 0.850 0.900 0.900 32,000 28,800 0.9000 0.672 0.324 0.672 0.712 0.712 40,478 0.7115 -13.27%
2008-09-17 0 0.980 0.520 0.980 0.980 0.980 36,000 35,280 0.9800 0.775 0.411 0.775 0.775 0.775 45,537 0.7747 0.00%
2008-09-16 0 0.980 0.450 0.980 - - 0 0 - 0.775 0.356 0.775 - - 0 - 0.00%
2008-09-12 0 0.980 - 1.080 - - 0 0 - 0.775 - 0.854 - - 0 - 0.00%
2008-09-11 0 0.980 0.500 0.980 - - 0 0 - 0.775 0.395 0.775 - - 0 - 0.00%
2008-09-10 0 0.980 0.780 0.980 - - 0 0 - 0.775 0.617 0.775 - - 0 - 0.00%
2008-09-09 0 0.980 0.780 0.980 - - 0 0 - 0.775 0.617 0.775 - - 0 - 0.00%
2008-09-08 0 0.980 - 0.980 - - 0 0 - 0.775 - 0.775 - - 0 - -1.01%
2008-09-05 0 0.990 0.810 0.990 - - 0 0 - 0.783 0.640 0.783 - - 0 - 0.00%
2008-09-04 0 0.990 - 0.990 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2008-09-03 0 0.990 - 0.990 0.990 0.990 16,000 15,840 0.9900 0.783 - 0.783 0.783 0.783 20,239 0.7827 0.00%
2008-09-02 0 0.990 0.800 1.100 - - 0 0 - 0.783 0.632 0.870 - - 0 - 0.00%
2008-09-01 0 0.990 - 1.100 - - 0 0 - 0.783 - 0.870 - - 0 - 0.00%
2008-08-29 0 0.990 - 1.180 - - 0 0 - 0.783 - 0.933 - - 0 - 0.00%
2008-08-28 0 0.990 - 1.100 - - 0 0 - 0.783 - 0.870 - - 0 - 0.00%
2008-08-27 0 0.990 - 0.990 0.990 0.990 60,000 59,400 0.9900 0.783 - 0.783 0.783 0.783 75,896 0.7827 0.00%
2008-08-26 0 0.990 - 0.990 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2008-08-25 0 0.990 0.830 0.990 0.830 0.990 92,000 77,000 0.8370 0.783 0.656 0.783 0.656 0.783 116,374 0.6617 10.00%
2008-08-21 0 0.900 0.730 0.990 0.900 0.900 12,000 10,800 0.9000 0.712 0.577 0.783 0.712 0.712 15,179 0.7115 -9.09%
2008-08-20 0 0.990 - 0.990 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
2008-08-19 0 0.990 - 1.000 - - 0 0 - 0.783 - 0.791 - - 0 - 0.00%
2008-08-18 0 0.990 0.900 0.990 1.000 1.000 12,000 12,000 1.0000 0.783 0.712 0.783 0.791 0.791 15,179 0.7906 -1.00%
2008-08-15 0 1.000 - 1.000 1.000 1.000 8,000 8,000 1.0000 0.791 - 0.791 0.791 0.791 10,119 0.7906 0.00%
2008-08-14 0 1.000 0.930 1.050 - - 0 0 - 0.791 0.735 0.830 - - 0 - 0.00%
2008-08-13 0 1.000 0.900 1.050 - - 0 0 - 0.791 0.712 0.830 - - 0 - 0.00%
2008-08-12 0 1.000 0.960 1.050 - - 0 0 - 0.791 0.759 0.830 - - 0 - 0.00%
2008-08-11 0 1.000 1.000 1.050 0.980 1.070 120,000 128,760 1.0730 0.791 0.791 0.830 0.775 0.846 151,792 0.8483 -7.41%
2008-08-08 0 1.080 - 1.100 - - 0 0 - 0.854 - 0.870 - - 0 - 0.00%
2008-08-07 0 1.080 0.900 1.100 1.080 1.080 80,000 86,400 1.0800 0.854 0.712 0.870 0.854 0.854 101,194 0.8538 0.00%
2008-08-05 0 1.080 1.080 1.100 - - 0 0 - 0.854 0.854 0.870 - - 0 - 0.00%
2008-08-04 0 1.080 1.080 1.100 1.080 1.080 280,000 302,400 1.0800 0.854 0.854 0.870 0.854 0.854 354,180 0.8538 0.00%
2008-08-01 0 1.080 1.080 1.150 1.080 1.080 100,000 108,000 1.0800 0.854 0.854 0.909 0.854 0.854 126,493 0.8538 -1.82%
2008-07-31 0 1.100 1.080 1.160 1.100 1.100 100,000 110,000 1.1000 0.870 0.854 0.917 0.870 0.870 126,493 0.8696 0.92%
2008-07-30 0 1.090 1.080 1.150 1.080 1.090 164,000 177,240 1.0807 0.862 0.854 0.909 0.854 0.862 207,448 0.8544 0.93%
2008-07-29 0 1.080 1.080 1.150 1.080 1.080 68,000 73,440 1.0800 0.854 0.854 0.909 0.854 0.854 86,015 0.8538 0.00%
2008-07-28 0 1.080 1.080 1.150 1.080 1.080 112,000 120,960 1.0800 0.854 0.854 0.909 0.854 0.854 141,672 0.8538 -6.90%
2008-07-25 0 1.160 1.030 1.160 1.060 1.160 112,000 119,920 1.0707 0.917 0.814 0.917 0.838 0.917 141,672 0.8465 0.87%
2008-07-24 0 1.150 1.030 1.160 - - 0 0 - 0.909 0.814 0.917 - - 0 - 0.00%
2008-07-23 0 1.150 1.090 1.160 1.090 1.160 3,352,000 3,852,640 1.1494 0.909 0.862 0.917 0.862 0.917 4,240,044 0.9086 6.48%
2008-07-22 0 1.080 1.050 1.150 - - 0 0 - 0.854 0.830 0.909 - - 0 - 0.00%
2008-07-21 0 1.080 1.080 1.160 1.080 1.080 116,000 125,280 1.0800 0.854 0.854 0.917 0.854 0.854 146,732 0.8538 0.00%
2008-07-18 0 1.080 1.080 1.140 - - 0 0 - 0.854 0.854 0.901 - - 0 - 0.00%
2008-07-17 0 1.080 1.080 1.160 - - 0 0 - 0.854 0.854 0.917 - - 0 - 0.00%
2008-07-16 0 1.080 1.060 1.150 - - 0 0 - 0.854 0.838 0.909 - - 0 - 0.00%
2008-07-15 0 1.080 1.060 1.160 - - 0 0 - 0.854 0.838 0.917 - - 0 - 0.00%
2008-07-14 0 1.080 1.080 1.160 - - 0 0 - 0.854 0.854 0.917 - - 0 - 0.00%
2008-07-11 0 1.080 1.080 1.160 1.060 1.060 120,000 127,200 1.0600 0.854 0.854 0.917 0.838 0.838 151,792 0.8380 0.00%
2008-07-10 0 1.080 1.080 1.140 1.060 1.140 400,000 433,480 1.0837 0.854 0.854 0.901 0.838 0.901 505,972 0.8567 -4.42%
2008-07-09 0 1.130 1.100 1.150 - - 2,636,000 2,979,040 1.1301 0.893 0.870 0.909 - - 3,334,355 0.8934 0.00%
2008-07-08 0 1.130 1.100 1.150 1.050 1.180 1,636,000 1,878,480 1.1482 0.893 0.870 0.909 0.830 0.933 2,069,425 0.9077 -4.24%
2008-07-07 0 1.180 1.170 1.200 1.180 1.300 408,000 502,000 1.2304 0.933 0.925 0.949 0.933 1.028 516,091 0.9727 -1.67%
2008-07-04 0 1.200 1.160 1.200 1.180 1.220 412,000 496,000 1.2039 0.949 0.917 0.949 0.933 0.964 521,151 0.9517 1.69%
2008-07-03 0 1.180 1.120 1.180 1.170 1.180 48,000 56,280 1.1725 0.933 0.885 0.933 0.925 0.933 60,717 0.9269 4.42%
2008-07-02 0 1.130 1.130 1.180 1.130 1.170 196,000 227,560 1.1610 0.893 0.893 0.933 0.893 0.925 247,926 0.9179 -3.42%
2008-06-30 0 1.170 1.130 1.170 1.130 1.170 136,000 158,000 1.1618 0.925 0.893 0.925 0.893 0.925 172,030 0.9184 -2.50%
2008-06-27 0 1.200 1.110 1.220 1.200 1.220 620,000 754,000 1.2161 0.949 0.878 0.964 0.949 0.964 784,256 0.9614 -2.44%
2008-06-26 1 - - - - - 0 0 - 0.972 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 0.972 - - - - 0 - 0.00%
2008-06-24 0 1.230 1.080 1.280 1.230 1.230 400,000 486,000 1.2150 0.972 0.854 1.012 0.972 0.972 505,972 0.9605 -0.81%
2008-06-23 0 1.240 1.100 1.350 - - 0 0 - 0.980 0.870 1.067 - - 0 - 0.00%
2008-06-20 0 1.240 1.230 1.300 1.230 1.320 628,000 805,400 1.2825 0.980 0.972 1.028 0.972 1.044 794,376 1.0139 0.81%
2008-06-19 0 1.230 1.100 1.230 1.090 1.270 324,000 386,480 1.1928 0.972 0.870 0.972 0.862 1.004 409,837 0.9430 2.50%
2008-06-18 0 1.200 1.180 1.300 1.190 1.220 472,000 564,320 1.1956 0.949 0.933 1.028 0.941 0.964 597,047 0.9452 -7.69%
2008-06-17 0 1.300 1.250 1.300 1.250 1.450 316,000 406,400 1.2861 1.028 0.988 1.028 0.988 1.146 399,718 1.0167 -3.70%
2008-06-16 0 1.350 1.300 1.350 1.300 1.350 256,000 344,640 1.3463 1.067 1.028 1.067 1.028 1.067 323,822 1.0643 12.50%
2008-06-13 0 1.200 1.160 1.240 1.200 1.200 100,000 120,000 1.2000 0.949 0.917 0.980 0.949 0.949 126,493 0.9487 4.35%
2008-06-12 0 1.150 1.070 1.260 1.150 1.200 64,000 75,800 1.1844 0.909 0.846 0.996 0.909 0.949 80,955 0.9363 -4.17%
2008-06-11 0 1.200 1.200 1.300 1.200 1.200 140,000 168,000 1.2000 0.949 0.949 1.028 0.949 0.949 177,090 0.9487 0.84%
2008-06-10 0 1.190 1.190 1.280 1.190 1.200 92,000 110,120 1.1970 0.941 0.941 1.012 0.941 0.949 116,374 0.9463 -1.65%
2008-06-06 0 1.210 1.200 1.230 1.200 1.240 364,000 436,960 1.2004 0.957 0.949 0.972 0.949 0.980 460,434 0.9490 0.83%
2008-06-05 0 1.200 1.200 1.250 1.200 1.320 268,000 333,840 1.2457 0.949 0.949 0.988 0.949 1.044 339,001 0.9848 -7.69%
2008-06-04 0 1.300 1.200 1.320 1.170 1.300 252,000 304,600 1.2087 1.028 0.949 1.044 0.925 1.028 318,762 0.9556 2.36%
2008-06-03 0 1.270 1.180 1.280 1.210 1.330 208,000 252,400 1.2135 1.004 0.933 1.012 0.957 1.051 263,105 0.9593 4.96%
2008-06-02 0 1.210 1.360 1.370 1.200 1.440 628,000 802,200 1.2774 0.957 1.075 1.083 0.949 1.138 794,376 1.0098 -6.92%
2008-05-30 0 1.300 1.190 1.300 1.090 1.300 200,000 247,400 1.2370 1.028 0.941 1.028 0.862 1.028 252,986 0.9779 8.33%
2008-05-29 0 1.200 1.100 1.250 1.200 1.210 120,000 145,000 1.2083 0.949 0.870 0.988 0.949 0.957 151,792 0.9553 0.00%
2008-05-28 0 1.200 1.140 1.260 1.200 1.200 44,000 52,800 1.2000 0.949 0.901 0.996 0.949 0.949 55,657 0.9487 0.00%
2008-05-27 0 1.200 1.160 1.240 1.200 1.270 132,000 165,400 1.2530 0.949 0.917 0.980 0.949 1.004 166,971 0.9906 5.26%
2008-05-26 0 1.140 1.140 1.340 1.070 1.070 32,000 34,240 1.0700 0.901 0.901 1.059 0.846 0.846 40,478 0.8459 -3.39%
2008-05-23 0 1.180 1.120 1.270 1.180 1.190 104,000 122,760 1.1804 0.933 0.885 1.004 0.933 0.941 131,553 0.9332 -0.84%
2008-05-22 0 1.190 1.190 1.340 1.160 1.160 16,000 18,560 1.1600 0.941 0.941 1.059 0.917 0.917 20,239 0.9170 0.00%
2008-05-21 0 1.190 1.190 1.280 1.170 1.270 276,000 341,560 1.2375 0.941 0.941 1.012 0.925 1.004 349,121 0.9783 0.00%
2008-05-20 0 1.190 1.180 1.260 1.190 1.200 204,000 243,800 1.1951 0.941 0.933 0.996 0.941 0.949 258,046 0.9448 -3.25%
2008-05-19 0 1.230 1.200 1.300 1.190 1.230 24,000 29,000 1.2083 0.972 0.949 1.028 0.941 0.972 30,358 0.9553 -2.38%
2008-05-16 0 1.260 1.260 1.280 1.190 1.190 8,000 9,520 1.1900 0.996 0.996 1.012 0.941 0.941 10,119 0.9408 2.44%
2008-05-15 0 1.230 1.230 1.280 1.230 1.250 276,000 341,480 1.2372 0.972 0.972 1.012 0.972 0.988 349,121 0.9781 -3.91%
2008-05-14 0 1.280 1.280 1.290 1.250 1.320 316,000 406,920 1.2877 1.012 1.012 1.020 0.988 1.044 399,718 1.0180 6.67%
2008-05-13 0 1.200 1.180 1.270 1.200 1.380 516,000 627,320 1.2157 0.949 0.933 1.004 0.949 1.091 652,704 0.9611 -6.25%
2008-05-09 0 1.280 1.180 1.290 1.160 1.280 284,000 361,960 1.2745 1.012 0.933 1.020 0.917 1.012 359,240 1.0076 8.47%
2008-05-08 0 1.180 1.160 1.200 1.160 1.180 112,000 130,000 1.1607 0.933 0.917 0.949 0.917 0.933 141,672 0.9176 3.51%
2008-05-07 0 1.140 1.120 1.220 1.130 1.300 212,000 250,400 1.1811 0.901 0.885 0.964 0.893 1.028 268,165 0.9338 -3.39%
2008-05-06 0 1.180 1.180 1.230 1.120 1.120 56,000 66,880 1.1943 0.933 0.933 0.972 0.885 0.885 70,836 0.9442 7.27%
2008-05-05 0 1.100 1.100 1.180 1.100 1.100 72,000 79,680 1.1067 0.870 0.870 0.933 0.870 0.870 91,075 0.8749 3.77%
2008-05-02 0 1.060 1.050 1.110 - - 0 0 - 0.838 0.830 0.878 - - 0 - 0.00%
2008-04-30 0 1.060 1.050 1.100 - - 0 0 - 0.838 0.830 0.870 - - 0 - 0.00%
2008-04-29 0 1.060 1.040 1.120 1.000 1.200 820,000 898,360 1.0956 0.838 0.822 0.885 0.791 0.949 1,037,242 0.8661 -1.85%
2008-04-28 0 1.080 1.080 1.170 - - 0 0 - 0.854 0.854 0.925 - - 0 - 1.89%
2008-04-25 0 1.060 1.060 1.110 1.060 1.060 8,000 8,480 1.0600 0.838 0.838 0.878 0.838 0.838 10,119 0.8380 0.00%
2008-04-24 0 1.060 1.060 1.160 1.040 1.080 552,000 583,720 1.0575 0.838 0.838 0.917 0.822 0.854 698,241 0.8360 -10.17%
2008-04-23 0 1.180 1.070 1.180 1.120 1.180 472,000 534,760 1.1330 0.933 0.846 0.933 0.885 0.933 597,047 0.8957 7.27%
2008-04-22 0 1.100 0.960 1.100 1.000 1.100 264,000 288,200 1.0917 0.870 0.759 0.870 0.791 0.870 333,941 0.8630 10.00%
2008-04-21 0 1.000 0.980 1.060 0.980 1.000 44,000 43,920 0.9982 0.791 0.775 0.838 0.775 0.791 55,657 0.7891 0.00%
2008-04-18 0 1.000 0.960 1.000 1.000 1.000 140,000 140,000 1.0000 0.791 0.759 0.791 0.791 0.791 177,090 0.7906 2.04%
2008-04-17 0 0.980 0.970 1.050 0.960 0.980 300,000 290,000 0.9667 0.775 0.767 0.830 0.759 0.775 379,479 0.7642 -2.00%
2008-04-16 0 1.000 0.960 1.040 - - 0 0 - 0.791 0.759 0.822 - - 0 - 0.00%
2008-04-15 0 1.000 0.940 1.010 1.000 1.000 208,000 208,000 1.0000 0.791 0.743 0.798 0.791 0.791 263,105 0.7906 2.04%
2008-04-14 0 0.980 0.940 1.010 - - 0 0 - 0.775 0.743 0.798 - - 0 - 0.00%
2008-04-11 0 0.980 0.980 1.010 0.960 1.000 312,000 304,040 0.9745 0.775 0.775 0.798 0.759 0.791 394,658 0.7704 0.00%
2008-04-10 0 0.980 0.930 1.040 0.960 1.010 276,000 273,080 0.9894 0.775 0.735 0.822 0.759 0.798 349,121 0.7822 -2.00%
2008-04-09 0 1.000 1.000 1.030 1.000 1.010 160,000 161,000 1.0063 0.791 0.791 0.814 0.791 0.798 202,389 0.7955 0.00%
2008-04-08 0 1.000 0.950 1.050 1.000 1.070 540,000 555,400 1.0285 0.791 0.751 0.830 0.791 0.846 683,062 0.8131 -0.99%
2008-04-07 0 1.010 0.980 1.010 1.000 1.010 212,000 211,600 0.9981 0.798 0.775 0.798 0.791 0.798 268,165 0.7891 -1.94%
2008-04-03 0 1.030 1.000 1.110 1.000 1.030 332,000 332,720 1.0022 0.814 0.791 0.878 0.791 0.814 419,957 0.7923 5.10%
2008-04-02 0 0.980 0.930 1.100 0.980 0.980 120,000 117,600 0.9800 0.775 0.735 0.870 0.775 0.775 151,792 0.7747 -4.85%
2008-04-01 0 1.030 0.980 1.150 0.960 1.030 276,000 277,400 1.0051 0.814 0.775 0.909 0.759 0.814 349,121 0.7946 3.00%
2008-03-31 0 1.000 0.900 1.050 0.990 1.140 484,000 513,880 1.0617 0.791 0.712 0.830 0.783 0.901 612,226 0.8394 -8.26%
2008-03-28 0 1.090 0.900 1.090 0.800 1.090 580,000 533,760 0.9203 0.862 0.712 0.862 0.632 0.862 733,659 0.7275 31.33%
2008-03-27 0 0.830 0.810 0.850 0.830 0.830 20,000 16,600 0.8300 0.656 0.640 0.672 0.656 0.656 25,299 0.6562 3.75%
2008-03-26 0 0.800 0.800 0.850 0.800 0.850 860,000 690,720 0.8032 0.632 0.632 0.672 0.632 0.672 1,087,840 0.6349 -10.11%
2008-03-25 0 0.890 0.800 - 0.800 0.890 264,000 215,680 0.8170 0.704 0.632 - 0.632 0.704 333,941 0.6459 5.95%
2008-03-20 0 0.840 0.800 0.850 0.770 0.850 192,000 158,840 0.8273 0.664 0.632 0.672 0.609 0.672 242,866 0.6540 -1.18%
2008-03-19 0 0.850 0.830 0.850 0.800 0.990 716,000 592,760 0.8279 0.672 0.656 0.672 0.632 0.783 905,690 0.6545 -14.14%
2008-03-18 0 0.990 0.830 0.990 0.890 1.000 228,000 215,880 0.9468 0.783 0.656 0.783 0.704 0.791 288,404 0.7485 10.00%
2008-03-17 0 0.900 0.810 0.900 0.850 1.060 636,000 594,280 0.9344 0.712 0.640 0.712 0.672 0.838 804,495 0.7387 -6.25%
2008-03-14 0 0.960 0.960 1.060 0.960 1.080 668,000 681,480 1.0202 0.759 0.759 0.838 0.759 0.854 844,973 0.8065 -16.52%
2008-03-13 0 1.150 1.150 1.190 1.110 1.110 128,000 142,280 1.1116 0.909 0.909 0.941 0.878 0.878 161,911 0.8788 0.00%
2008-03-12 0 1.150 1.100 1.190 1.130 1.150 472,000 539,800 1.1436 0.909 0.870 0.941 0.893 0.909 597,047 0.9041 0.00%
2008-03-11 0 1.150 1.150 1.180 1.120 1.120 100,000 112,000 1.1200 0.909 0.909 0.933 0.885 0.885 126,493 0.8854 1.77%
2008-03-10 0 1.130 1.150 1.200 1.130 1.200 432,000 493,080 1.1414 0.893 0.909 0.949 0.893 0.949 546,450 0.9023 -5.83%
2008-03-07 0 1.200 1.140 1.200 1.140 1.200 8,000 9,360 1.1700 0.949 0.901 0.949 0.901 0.949 10,119 0.9250 5.26%
2008-03-06 0 1.140 1.170 1.200 1.140 1.200 656,000 764,000 1.1646 0.901 0.925 0.949 0.901 0.949 829,794 0.9207 -2.56%
2008-03-05 0 1.170 1.170 1.200 1.170 1.170 120,000 140,400 1.1700 0.925 0.925 0.949 0.925 0.925 151,792 0.9250 -1.68%
2008-03-04 0 1.190 1.130 1.200 1.150 1.200 912,000 1,072,320 1.1758 0.941 0.893 0.949 0.909 0.949 1,153,616 0.9295 -0.83%
2008-03-03 0 1.200 1.150 1.200 1.170 1.200 812,000 965,280 1.1888 0.949 0.909 0.949 0.925 0.949 1,027,123 0.9398 0.00%
2008-02-29 0 1.200 1.170 1.200 1.130 1.300 1,892,000 2,235,080 1.1813 0.949 0.925 0.949 0.893 1.028 2,393,247 0.9339 8.11%
2008-02-28 0 1.110 1.110 1.260 1.110 1.150 64,000 72,480 1.1325 0.878 0.878 0.996 0.878 0.909 80,955 0.8953 -7.50%
2008-02-27 0 1.200 1.130 1.200 1.170 1.200 140,000 166,800 1.1914 0.949 0.893 0.949 0.925 0.949 177,090 0.9419 6.19%
2008-02-26 0 1.130 1.130 1.180 - - 0 0 - 0.893 0.893 0.933 - - 0 - 0.00%
2008-02-25 0 1.130 1.110 1.180 1.130 1.180 540,000 631,560 1.1696 0.893 0.878 0.933 0.893 0.933 683,062 0.9246 -3.42%
2008-02-22 0 1.170 1.150 1.200 - - 0 0 - 0.925 0.909 0.949 - - 0 - 0.00%
2008-02-21 0 1.170 1.160 1.300 1.170 1.200 3,732,000 4,422,040 1.1849 0.925 0.917 1.028 0.925 0.949 4,720,718 0.9367 -0.85%
2008-02-20 0 1.180 1.180 1.200 1.180 1.240 1,240,000 1,477,160 1.1913 0.933 0.933 0.949 0.933 0.980 1,568,513 0.9418 -1.67%
2008-02-19 0 1.200 1.190 1.200 1.120 1.240 2,232,000 2,675,080 1.1985 0.949 0.941 0.949 0.885 0.980 2,823,323 0.9475 -0.83%
2008-02-18 0 1.210 1.200 1.330 1.210 1.260 232,000 289,360 1.2472 0.957 0.949 1.051 0.957 0.996 293,464 0.9860 -3.20%
2008-02-15 0 1.250 1.220 1.360 1.250 1.250 100,000 125,000 1.2500 0.988 0.964 1.075 0.988 0.988 126,493 0.9882 -2.34%
2008-02-14 0 1.280 1.280 1.350 1.250 1.380 280,000 363,200 1.2971 1.012 1.012 1.067 0.988 1.091 354,180 1.0255 0.00%
2008-02-13 0 1.280 1.280 1.350 1.280 1.300 148,000 190,240 1.2854 1.012 1.012 1.067 1.012 1.028 187,210 1.0162 2.40%
2008-02-12 0 1.250 1.220 1.260 1.210 1.400 744,000 953,320 1.2813 0.988 0.964 0.996 0.957 1.107 941,108 1.0130 -9.42%
2008-02-11 0 1.380 1.250 1.380 1.380 1.400 56,000 77,840 1.3900 1.091 0.988 1.091 1.091 1.107 70,836 1.0989 7.81%
2008-02-06 0 1.280 1.140 1.280 1.090 1.280 16,000 19,480 1.2175 1.012 0.901 1.012 0.862 1.012 20,239 0.9625 0.00%
2008-02-05 0 1.280 1.130 1.330 1.200 1.280 148,000 179,280 1.2114 1.012 0.893 1.051 0.949 1.012 187,210 0.9576 6.67%
2008-02-04 0 1.200 1.160 1.400 1.200 1.400 116,000 152,000 1.3103 0.949 0.917 1.107 0.949 1.107 146,732 1.0359 0.00%
2008-02-01 0 1.200 1.120 1.300 1.200 1.200 160,000 192,000 1.2000 0.949 0.885 1.028 0.949 0.949 202,389 0.9487 -11.11%
2008-01-31 0 1.350 1.300 1.370 1.040 1.350 716,000 867,640 1.2118 1.067 1.028 1.083 0.822 1.067 905,690 0.9580 13.45%
2008-01-30 0 1.190 1.190 1.220 1.030 1.260 364,000 420,040 1.1540 0.941 0.941 0.964 0.814 0.996 460,434 0.9123 -5.56%
2008-01-29 0 1.260 1.180 1.260 1.200 1.260 376,000 457,320 1.2163 0.996 0.933 0.996 0.949 0.996 475,614 0.9615 6.78%
2008-01-28 0 1.180 1.010 1.220 1.180 1.180 64,000 75,520 1.1800 0.933 0.798 0.964 0.933 0.933 80,955 0.9329 0.85%
2008-01-25 0 1.170 1.130 1.170 1.170 1.200 756,000 891,520 1.1793 0.925 0.893 0.925 0.925 0.949 956,287 0.9323 -4.10%
2008-01-24 0 1.220 1.220 1.240 1.220 1.220 72,000 87,840 1.2200 0.964 0.964 0.980 0.964 0.964 91,075 0.9645 -2.40%
2008-01-23 0 1.250 1.230 1.250 1.220 1.360 12,364,000 14,857,360 1.2017 0.988 0.972 0.988 0.964 1.075 15,639,591 0.9500 10.62%
2008-01-22 0 1.130 1.130 1.250 1.090 1.280 460,000 557,480 1.2119 0.893 0.893 0.988 0.862 1.012 581,868 0.9581 -13.08%
2008-01-21 0 1.300 1.300 1.350 1.300 1.340 724,000 947,160 1.3082 1.028 1.028 1.067 1.028 1.059 915,809 1.0342 0.00%
2008-01-18 0 1.300 1.290 1.340 1.300 1.400 544,000 724,000 1.3309 1.028 1.020 1.059 1.028 1.107 688,122 1.0521 -9.72%
2008-01-17 0 1.440 1.310 1.320 1.300 1.600 2,080,000 2,907,440 1.3978 1.138 1.036 1.044 1.028 1.265 2,631,054 1.1050 -10.00%
2008-01-16 0 1.600 1.300 1.600 1.400 1.600 748,000 1,113,480 1.4886 1.265 1.028 1.265 1.107 1.265 946,167 1.1768 6.67%
2008-01-15 0 1.500 1.480 1.590 1.500 1.500 76,000 114,000 1.5000 1.186 1.170 1.257 1.186 1.186 96,135 1.1858 -6.25%
2008-01-14 0 1.600 1.500 1.600 1.500 1.600 32,000 49,600 1.5500 1.265 1.186 1.265 1.186 1.265 40,478 1.2254 0.00%
2008-01-11 0 1.600 1.600 1.650 1.500 1.600 140,000 219,200 1.5657 1.265 1.265 1.304 1.186 1.265 177,090 1.2378 0.00%
2008-01-10 0 1.600 1.500 1.600 1.500 1.600 140,000 222,000 1.5857 1.265 1.186 1.265 1.186 1.265 177,090 1.2536 0.00%
2008-01-09 0 1.600 1.500 1.650 1.600 1.600 100,000 160,000 1.6000 1.265 1.186 1.304 1.265 1.265 126,493 1.2649 -3.03%
2008-01-08 0 1.650 1.600 1.690 1.600 1.700 312,000 515,160 1.6512 1.304 1.265 1.336 1.265 1.344 394,658 1.3053 10.00%
2008-01-07 0 1.500 1.500 1.690 1.500 1.700 204,000 314,320 1.5408 1.186 1.186 1.336 1.186 1.344 258,046 1.2181 -11.76%
2008-01-04 0 1.700 1.560 1.700 1.700 1.700 128,000 217,600 1.7000 1.344 1.233 1.344 1.344 1.344 161,911 1.3439 -2.30%
2008-01-03 0 1.740 1.590 1.740 1.590 1.740 20,000 32,400 1.6200 1.376 1.257 1.376 1.257 1.376 25,299 1.2807 -2.79%
2008-01-02 0 1.790 1.600 1.790 1.690 1.910 620,000 1,098,840 1.7723 1.415 1.265 1.415 1.336 1.510 784,256 1.4011 6.55%
2007-12-31 0 1.680 1.480 1.690 1.670 1.680 296,000 497,200 1.6797 1.328 1.170 1.336 1.320 1.328 374,419 1.3279 5.00%
2007-12-28 0 1.600 1.550 1.590 1.460 1.600 476,000 713,080 1.4981 1.265 1.225 1.257 1.154 1.265 602,107 1.1843 -8.05%
2007-12-27 0 1.740 1.550 1.740 1.510 2.030 516,000 902,880 1.7498 1.376 1.225 1.376 1.194 1.605 652,704 1.3833 8.75%
2007-12-24 0 1.600 1.520 1.800 1.600 1.700 448,000 717,400 1.6013 1.265 1.202 1.423 1.265 1.344 566,688 1.2660 -11.11%
2007-12-21 0 1.800 1.700 1.850 1.700 2.200 364,000 677,640 1.8616 1.423 1.344 1.463 1.344 1.739 460,434 1.4717 -7.69%
2007-12-20 0 1.950 - 1.950 - - 0 0 - 1.542 - 1.542 - - 0 - -2.01%
2007-12-19 0 1.990 - 1.990 - - 0 0 - 1.573 - 1.573 - - 0 - 0.00%
2007-12-18 0 1.990 - 1.990 2.080 2.080 4,000 8,320 2.0800 1.573 - 1.573 1.644 1.644 5,060 1.6444 0.00%
2007-12-17 0 1.990 1.650 1.990 1.990 1.990 4,000 7,960 1.9900 1.573 1.304 1.573 1.573 1.573 5,060 1.5732 3.65%
2007-12-14 0 1.920 1.670 1.950 1.700 1.920 112,000 198,640 1.7736 1.518 1.320 1.542 1.344 1.518 141,672 1.4021 -3.03%
2007-12-13 0 1.980 1.700 1.980 1.800 1.990 448,000 809,840 1.8077 1.565 1.344 1.565 1.423 1.573 566,688 1.4291 -1.00%
2007-12-12 0 2.000 1.820 2.000 2.100 2.100 72,000 150,680 2.0928 1.581 1.439 1.581 1.660 1.660 91,075 1.6545 0.00%
2007-12-11 0 2.000 1.960 2.000 1.980 2.220 1,248,000 2,585,320 2.0716 1.581 1.549 1.581 1.565 1.755 1,578,632 1.6377 -9.09%
2007-12-10 0 2.200 2.000 2.200 2.000 2.380 2,368,000 5,019,720 2.1198 1.739 1.581 1.739 1.581 1.882 2,995,353 1.6758 7.84%
2007-12-07 0 2.040 1.990 2.040 1.950 2.050 1,456,000 2,943,120 2.0214 1.613 1.573 1.613 1.542 1.621 1,841,738 1.5980 7.37%
2007-12-06 0 1.900 1.810 1.950 1.750 1.900 252,000 463,400 1.8389 1.502 1.431 1.542 1.383 1.502 318,762 1.4537 5.56%
2007-12-05 0 1.800 1.730 1.850 1.800 1.850 92,000 167,320 1.8187 1.423 1.368 1.463 1.423 1.463 116,374 1.4378 0.00%
2007-12-04 0 1.800 1.750 1.800 1.700 1.850 354,000 645,920 1.8246 1.423 1.383 1.423 1.344 1.463 447,785 1.4425 -2.70%
2007-12-03 0 1.850 1.610 1.850 1.850 1.870 68,000 125,880 1.8512 1.463 1.273 1.463 1.463 1.478 86,015 1.4635 2.78%
2007-11-30 0 1.800 1.670 1.800 1.800 1.850 100,000 182,480 1.8248 1.423 1.320 1.423 1.423 1.463 126,493 1.4426 -2.70%
2007-11-29 0 1.850 1.780 1.850 1.500 1.850 196,000 320,200 1.6337 1.463 1.407 1.463 1.186 1.463 247,926 1.2915 3.35%
2007-11-28 0 1.790 1.650 1.790 1.600 1.880 380,000 664,480 1.7486 1.415 1.304 1.415 1.265 1.486 480,673 1.3824 -5.79%
2007-11-27 0 1.900 1.810 1.900 1.800 2.000 944,000 1,833,800 1.9426 1.502 1.431 1.502 1.423 1.581 1,194,094 1.5357 -10.80%
2007-11-26 0 2.130 1.800 2.150 2.100 2.160 572,000 1,215,600 2.1252 1.684 1.423 1.700 1.660 1.708 723,540 1.6801 -2.74%
2007-11-23 0 2.190 - 2.190 - - 0 0 - 1.731 - 1.731 - - 0 - 0.00%
2007-11-22 0 2.190 2.000 2.190 2.000 2.220 200,000 435,080 2.1754 1.731 1.581 1.731 1.581 1.755 252,986 1.7198 0.00%
2007-11-21 0 2.190 2.000 2.200 2.190 2.190 24,000 52,560 2.1900 1.731 1.581 1.739 1.731 1.731 30,358 1.7313 -4.78%
2007-11-20 0 2.300 2.200 2.300 2.250 2.300 440,000 999,000 2.2705 1.818 1.739 1.818 1.779 1.818 556,569 1.7949 -3.77%
2007-11-19 0 2.390 2.220 2.390 2.340 2.550 336,000 802,200 2.3875 1.889 1.755 1.889 1.850 2.016 425,016 1.8875 1.70%
2007-11-16 0 2.350 2.200 2.400 2.250 2.530 1,016,000 2,463,200 2.4244 1.858 1.739 1.897 1.779 2.000 1,285,169 1.9166 -4.86%
2007-11-15 0 2.470 2.200 2.470 2.250 2.500 344,000 842,480 2.4491 1.953 1.739 1.953 1.779 1.976 435,136 1.9361 -1.20%
2007-11-14 0 2.500 2.300 2.600 2.500 2.500 28,000 70,000 2.5000 1.976 1.818 2.055 1.976 1.976 35,418 1.9764 8.70%
2007-11-13 0 2.300 2.300 2.460 2.300 2.350 28,000 65,400 2.3357 1.818 1.818 1.945 1.818 1.858 35,418 1.8465 -8.00%
2007-11-12 0 2.500 2.280 2.500 2.250 2.500 376,000 905,360 2.4079 1.976 1.802 1.976 1.779 1.976 475,614 1.9036 2.04%
2007-11-09 0 2.450 2.400 2.470 2.300 2.500 156,000 379,920 2.4354 1.937 1.897 1.953 1.818 1.976 197,329 1.9253 0.00%
2007-11-08 0 2.450 2.300 2.450 2.450 2.450 4,000 9,800 2.4500 1.937 1.818 1.937 1.937 1.937 5,060 1.9369 4.26%
2007-11-07 0 2.350 2.230 2.350 2.220 2.350 52,000 117,640 2.2623 1.858 1.763 1.858 1.755 1.858 65,776 1.7885 3.07%
2007-11-06 0 2.280 2.210 2.390 - - 0 0 - 1.802 1.747 1.889 - - 0 - 0.00%
2007-11-05 0 2.280 2.250 2.360 2.280 2.360 64,000 146,560 2.2900 1.802 1.779 1.866 1.802 1.866 80,955 1.8104 2.24%
2007-11-02 0 2.230 2.150 2.400 2.230 2.380 120,000 277,760 2.3147 1.763 1.700 1.897 1.763 1.882 151,792 1.8299 -10.08%
2007-11-01 0 2.480 - 2.490 2.400 2.500 24,000 59,440 2.4767 1.961 - 1.968 1.897 1.976 30,358 1.9579 -0.80%
2007-10-31 0 2.500 2.400 2.500 2.490 2.520 96,000 240,000 2.5000 1.976 1.897 1.976 1.968 1.992 121,433 1.9764 2.04%
2007-10-30 0 2.450 2.380 2.450 2.380 2.450 92,000 219,880 2.3900 1.937 1.882 1.937 1.882 1.937 116,374 1.8894 -1.61%
2007-10-29 0 2.490 2.410 2.490 2.400 2.490 176,000 430,080 2.4436 1.968 1.905 1.968 1.897 1.968 222,628 1.9318 3.75%
2007-10-26 0 2.400 2.150 2.400 2.150 2.500 108,000 247,840 2.2948 1.897 1.700 1.897 1.700 1.976 136,612 1.8142 -1.64%
2007-10-25 0 2.440 2.310 2.440 2.310 2.480 96,000 225,640 2.3504 1.929 1.826 1.929 1.826 1.961 121,433 1.8581 -7.22%
2007-10-24 0 2.630 2.370 2.630 2.410 2.650 56,000 143,520 2.5629 2.079 1.874 2.079 1.905 2.095 70,836 2.0261 -0.75%
2007-10-23 0 2.650 2.410 2.650 2.370 2.650 16,000 39,040 2.4400 2.095 1.905 2.095 1.874 2.095 20,239 1.9290 1.92%
2007-10-22 0 2.600 2.310 2.600 2.400 2.600 20,000 49,600 2.4800 2.055 1.826 2.055 1.897 2.055 25,299 1.9606 4.00%
2007-10-18 0 2.500 2.300 2.500 2.200 2.500 80,000 189,960 2.3745 1.976 1.818 1.976 1.739 1.976 101,194 1.8772 2.04%
2007-10-17 0 2.450 2.320 2.450 2.300 2.450 36,000 86,400 2.4000 1.937 1.834 1.937 1.818 1.937 45,537 1.8973 -1.21%
2007-10-16 0 2.480 2.350 2.480 2.210 2.600 440,000 1,088,720 2.4744 1.961 1.858 1.961 1.747 2.055 556,569 1.9561 -11.43%
2007-10-15 0 2.800 2.760 2.800 2.800 3.150 308,000 945,840 3.0709 2.214 2.182 2.214 2.214 2.490 389,598 2.4277 0.00%
2007-10-12 0 2.800 2.700 2.800 2.150 2.810 780,000 1,924,200 2.4669 2.214 2.135 2.214 1.700 2.221 986,645 1.9502 16.67%
2007-10-11 0 2.400 2.250 2.400 2.440 2.500 312,000 774,280 2.4817 1.897 1.779 1.897 1.929 1.976 394,658 1.9619 2.13%
2007-10-10 0 2.350 2.250 2.400 2.000 2.350 396,000 887,400 2.2409 1.858 1.779 1.897 1.581 1.858 500,912 1.7716 11.90%
2007-10-09 0 2.100 2.040 2.200 1.750 2.420 572,000 1,212,920 2.1205 1.660 1.613 1.739 1.383 1.913 723,540 1.6764 23.53%
2007-10-08 0 1.700 1.650 1.790 1.700 1.700 36,000 61,200 1.7000 1.344 1.304 1.415 1.344 1.344 45,537 1.3439 0.00%
2007-10-05 0 1.700 1.700 1.800 1.700 1.700 40,000 68,000 1.7000 1.344 1.344 1.423 1.344 1.344 50,597 1.3439 0.00%
2007-10-04 0 1.700 1.610 1.780 1.700 1.700 52,000 88,400 1.7000 1.344 1.273 1.407 1.344 1.344 65,776 1.3439 0.00%
2007-10-03 0 1.700 1.600 1.800 1.700 1.800 172,000 304,000 1.7674 1.344 1.265 1.423 1.344 1.423 217,568 1.3973 0.00%
2007-10-02 0 1.700 1.700 1.850 1.700 1.700 60,000 102,000 1.7000 1.344 1.344 1.463 1.344 1.344 75,896 1.3439 -10.53%
2007-09-28 0 1.900 1.790 1.900 - - 0 0 - 1.502 1.415 1.502 - - 0 - 0.00%
2007-09-27 0 1.900 1.800 1.920 1.700 1.900 252,000 462,160 1.8340 1.502 1.423 1.518 1.344 1.502 318,762 1.4499 5.56%
2007-09-25 0 1.800 1.800 1.890 1.780 1.810 284,000 510,760 1.7985 1.423 1.423 1.494 1.407 1.431 359,240 1.4218 -5.26%
2007-09-24 0 1.900 1.850 1.900 1.780 1.900 364,000 660,000 1.8132 1.502 1.463 1.502 1.407 1.502 460,434 1.4334 5.56%
2007-09-21 0 1.800 1.750 1.800 1.660 1.880 412,000 731,480 1.7754 1.423 1.383 1.423 1.312 1.486 521,151 1.4036 0.56%
2007-09-20 0 1.790 1.700 1.790 1.680 1.900 564,000 1,018,040 1.8050 1.415 1.344 1.415 1.328 1.502 713,420 1.4270 -2.72%
2007-09-19 0 1.840 1.830 1.890 1.800 2.000 536,000 993,800 1.8541 1.455 1.447 1.494 1.423 1.581 678,002 1.4658 -10.68%
2007-09-18 0 2.060 1.890 2.060 1.880 2.250 591,000 1,216,000 2.0575 1.629 1.494 1.629 1.486 1.779 747,573 1.6266 -6.36%
2007-09-17 0 2.200 2.100 2.200 1.600 2.600 4,218,000 9,113,740 2.1607 1.739 1.660 1.739 1.265 2.055 5,335,473 1.7081 57.14%
2007-09-14 1 - - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2007-09-05 0 1.400 1.350 1.400 1.200 1.400 1,250,000 1,611,800 1.2894 1.107 1.067 1.107 0.949 1.107 1,581,162 1.0194 26.13%
2007-09-04 0 1.110 1.110 1.200 1.100 1.230 456,000 535,880 1.1752 0.878 0.878 0.949 0.870 0.972 576,808 0.9290 0.00%
2007-09-03 0 1.110 0.980 1.130 1.110 1.130 296,000 329,600 1.1135 0.878 0.775 0.893 0.878 0.893 374,419 0.8803 5.71%
2007-08-31 0 1.050 1.050 1.090 1.050 1.050 108,000 113,400 1.0500 0.830 0.830 0.862 0.830 0.830 136,612 0.8301 0.00%
2007-08-30 0 1.050 1.020 1.150 1.050 1.050 44,000 46,200 1.0500 0.830 0.806 0.909 0.830 0.830 55,657 0.8301 0.00%
2007-08-29 0 1.050 1.050 1.200 0.980 1.200 60,000 64,240 1.0707 0.830 0.830 0.949 0.775 0.949 75,896 0.8464 -3.67%
2007-08-28 0 1.090 1.020 1.250 1.080 1.090 152,000 165,160 1.0866 0.862 0.806 0.988 0.854 0.862 192,269 0.8590 -0.91%
2007-08-27 0 1.100 1.000 1.120 1.060 1.100 168,000 180,000 1.0714 0.870 0.791 0.885 0.838 0.870 212,508 0.8470 7.84%
2007-08-24 0 1.020 1.000 1.020 1.000 1.050 348,000 352,000 1.0115 0.806 0.791 0.806 0.791 0.830 440,196 0.7996 2.00%
2007-08-23 0 1.000 1.000 1.110 1.000 1.050 108,000 110,000 1.0185 0.791 0.791 0.878 0.791 0.830 136,612 0.8052 -0.99%
2007-08-22 0 1.060 1.000 1.180 1.000 1.180 540,000 594,520 1.1010 0.798 0.753 0.889 0.753 0.889 716,877 0.8293 6.00%
2007-08-21 0 1.000 0.950 1.000 1.000 1.000 64,000 64,000 1.0000 0.753 0.716 0.753 0.753 0.753 84,963 0.7533 2.04%
2007-08-20 0 0.980 0.880 0.980 0.850 0.980 104,000 99,400 0.9558 0.738 0.663 0.738 0.640 0.738 138,065 0.7199 8.89%
2007-08-17 0 0.900 0.900 0.950 0.800 0.900 44,000 38,000 0.8636 0.678 0.678 0.716 0.603 0.678 58,412 0.6505 0.00%
2007-08-16 0 0.900 0.810 0.900 0.800 0.900 476,000 424,520 0.8918 0.678 0.610 0.678 0.603 0.678 631,914 0.6718 0.00%
2007-08-15 0 0.900 0.900 0.990 0.900 0.900 52,000 47,120 0.9062 0.678 0.678 0.746 0.678 0.678 69,033 0.6826 -2.17%
2007-08-14 0 0.920 0.920 1.000 0.900 1.000 58,000 56,420 0.9728 0.693 0.693 0.753 0.678 0.753 76,998 0.7327 -7.07%
2007-08-13 0 0.990 0.940 0.990 0.940 0.990 24,000 22,760 0.9483 0.746 0.708 0.746 0.708 0.746 31,861 0.7143 -5.71%
2007-08-10 0 1.050 0.900 1.050 1.050 1.050 8,000 8,400 1.0500 0.791 0.678 0.791 0.791 0.791 10,620 0.7909 -2.78%
2007-08-09 0 1.080 0.970 1.080 0.960 1.080 268,000 266,120 0.9930 0.814 0.731 0.814 0.723 0.814 355,783 0.7480 9.09%
2007-08-08 0 0.990 0.900 0.990 0.900 1.010 76,000 70,320 0.9253 0.746 0.678 0.746 0.678 0.761 100,894 0.6970 10.00%
2007-08-07 0 0.900 0.750 0.970 0.900 1.130 132,000 133,760 1.0133 0.678 0.565 0.731 0.678 0.851 175,237 0.7633 -18.18%
2007-08-06 0 1.100 1.080 1.150 0.980 1.100 236,000 244,200 1.0347 0.829 0.814 0.866 0.738 0.829 313,302 0.7794 -6.78%
2007-08-03 0 1.180 1.150 1.180 1.150 1.180 68,000 79,280 1.1659 0.889 0.866 0.889 0.866 0.889 90,273 0.8782 -0.84%
2007-08-02 0 1.190 1.190 1.200 1.100 1.280 640,000 752,040 1.1751 0.896 0.896 0.904 0.829 0.964 849,632 0.8851 -3.25%
2007-08-01 0 1.230 1.190 1.230 1.150 1.340 184,000 223,600 1.2152 0.927 0.896 0.927 0.866 1.009 244,269 0.9154 -1.60%
2007-07-31 0 1.250 1.210 1.250 1.150 1.360 912,000 1,171,080 1.2841 0.942 0.911 0.942 0.866 1.024 1,210,726 0.9673 0.00%
2007-07-30 0 1.250 1.240 1.270 1.050 1.500 1,724,000 2,133,920 1.2378 0.942 0.934 0.957 0.791 1.130 2,288,696 0.9324 21.36%
2007-07-27 0 1.030 1.030 1.050 0.880 1.100 976,000 982,200 1.0064 0.776 0.776 0.791 0.663 0.829 1,295,689 0.7581 11.96%
2007-07-26 0 0.920 0.910 0.980 0.910 1.090 592,000 553,680 0.9353 0.693 0.685 0.738 0.685 0.821 785,910 0.7045 -15.60%
2007-07-25 0 1.090 1.000 1.090 0.980 1.100 436,000 448,960 1.0297 0.821 0.753 0.821 0.738 0.829 578,812 0.7757 7.92%
2007-07-24 0 1.010 1.010 1.050 1.000 1.090 200,000 207,840 1.0392 0.761 0.761 0.791 0.753 0.821 265,510 0.7828 -6.48%
2007-07-23 0 1.080 1.050 1.140 1.010 1.140 532,000 579,720 1.0897 0.814 0.791 0.859 0.761 0.859 706,257 0.8208 3.85%
2007-07-20 0 1.040 1.040 1.080 0.930 1.140 428,000 451,240 1.0543 0.783 0.783 0.814 0.701 0.859 568,191 0.7942 1.96%
2007-07-19 0 1.020 1.020 1.030 0.930 1.000 120,000 118,600 0.9883 0.768 0.768 0.776 0.701 0.753 159,306 0.7445 7.37%
2007-07-18 0 0.950 0.950 1.060 0.950 1.000 232,000 225,720 0.9729 0.716 0.716 0.798 0.716 0.753 307,992 0.7329 -4.04%
2007-07-17 0 0.990 0.990 1.030 0.980 1.200 732,000 748,400 1.0224 0.746 0.746 0.776 0.738 0.904 971,767 0.7701 -10.81%
2007-07-16 0 1.110 1.100 1.150 0.900 1.400 2,516,000 2,973,560 1.1819 0.836 0.829 0.866 0.678 1.055 3,340,116 0.8903 24.72%
2007-07-13 0 0.890 0.870 0.900 0.820 0.890 1,472,000 1,266,400 0.8603 0.670 0.655 0.678 0.618 0.670 1,954,154 0.6481 9.88%
2007-07-12 0 0.810 0.800 0.820 0.760 0.850 1,000,000 820,240 0.8202 0.610 0.603 0.618 0.572 0.640 1,327,550 0.6179 24.62%
2007-07-11 0 0.650 0.770 0.780 0.650 0.680 100,000 66,320 0.6632 0.490 0.580 0.588 0.490 0.512 132,755 0.4996 -12.16%
2007-07-10 0 0.740 0.740 0.790 0.740 0.780 236,000 175,400 0.7432 0.557 0.557 0.595 0.557 0.588 313,302 0.5598 -3.90%
2007-07-09 0 0.770 0.770 0.780 0.740 0.860 192,000 149,280 0.7775 0.580 0.580 0.588 0.557 0.648 254,890 0.5857 8.45%
2007-07-06 0 0.710 0.700 0.750 0.710 0.750 84,000 61,320 0.7300 0.535 0.527 0.565 0.535 0.565 111,514 0.5499 -5.33%
2007-07-05 0 0.750 0.730 0.790 0.750 0.780 148,000 111,240 0.7516 0.565 0.550 0.595 0.565 0.588 196,477 0.5662 -3.85%
2007-07-04 0 0.780 0.730 0.780 0.750 0.780 120,000 93,320 0.7777 0.588 0.550 0.588 0.565 0.588 159,306 0.5858 6.85%
2007-07-03 0 0.730 0.720 0.790 0.730 0.800 244,000 182,520 0.7480 0.550 0.542 0.595 0.550 0.603 323,922 0.5635 -12.05%
2007-06-29 0 0.830 0.800 0.830 0.730 0.830 636,000 502,680 0.7904 0.625 0.603 0.625 0.550 0.625 844,322 0.5954 15.28%
2007-06-28 0 0.720 0.720 0.790 0.720 0.800 264,000 192,680 0.7298 0.542 0.542 0.595 0.542 0.603 350,473 0.5498 -10.00%
2007-06-27 0 0.800 0.710 0.800 0.710 0.830 356,000 270,040 0.7585 0.603 0.535 0.603 0.535 0.625 472,608 0.5714 8.11%
2007-06-26 0 0.740 0.730 0.810 0.650 0.900 792,000 595,360 0.7517 0.557 0.550 0.610 0.490 0.678 1,051,420 0.5662 -18.68%
2007-06-25 0 0.910 0.880 0.910 0.860 0.980 1,360,000 1,247,800 0.9175 0.685 0.663 0.685 0.648 0.738 1,805,468 0.6911 26.39%
2007-06-22 0 0.720 0.720 0.750 0.620 0.750 596,000 410,440 0.6887 0.542 0.542 0.565 0.467 0.565 791,220 0.5187 9.09%
2007-06-21 0 0.660 0.660 0.680 0.610 0.660 228,000 146,360 0.6419 0.497 0.497 0.512 0.459 0.497 302,681 0.4835 11.86%
2007-06-20 0 0.590 0.590 0.620 0.500 0.630 1,568,000 880,520 0.5616 0.444 0.444 0.467 0.377 0.475 2,081,598 0.4230 0.00%
2007-06-18 0 0.590 0.590 0.690 0.550 0.880 680,000 519,640 0.7642 0.444 0.444 0.520 0.414 0.663 902,734 0.5756 -13.24%
2007-06-15 0 0.680 0.680 0.700 0.660 0.720 316,000 216,720 0.6858 0.512 0.512 0.527 0.497 0.542 419,506 0.5166 -5.56%
2007-06-14 0 0.720 0.720 0.800 0.700 0.730 140,000 100,120 0.7151 0.542 0.542 0.603 0.527 0.550 185,857 0.5387 -11.11%
2007-06-13 0 0.810 0.750 0.810 - - 0 0 - 0.610 0.565 0.610 - - 0 - -1.22%
2007-06-12 0 0.820 0.740 0.840 0.820 0.870 124,000 103,880 0.8377 0.618 0.557 0.633 0.618 0.655 164,616 0.6310 -2.38%
2007-06-11 0 0.840 0.810 0.880 0.800 0.900 276,000 232,160 0.8412 0.633 0.610 0.663 0.603 0.678 366,404 0.6336 2.44%
2007-06-08 0 0.820 0.800 0.820 0.760 0.990 780,000 646,120 0.8284 0.618 0.603 0.618 0.572 0.746 1,035,489 0.6240 -17.17%
2007-06-07 0 0.990 0.690 0.990 0.500 1.000 1,384,000 869,240 0.6281 0.746 0.520 0.746 0.377 0.753 1,837,329 0.4731 90.38%
2007-06-06 0 0.520 0.475 0.520 0.500 0.520 284,000 144,280 0.5080 0.392 0.358 0.392 0.377 0.392 377,024 0.3827 4.00%
2007-06-05 0 0.500 0.490 0.520 0.475 0.500 420,000 205,000 0.4881 0.377 0.369 0.392 0.358 0.377 557,571 0.3677 2.04%
2007-06-04 0 0.490 0.485 0.490 0.460 0.500 200,000 96,000 0.4800 0.369 0.365 0.369 0.347 0.377 265,510 0.3616 -3.92%
2007-06-01 0 0.510 0.470 0.510 - - 0 0 - 0.384 0.354 0.384 - - 0 - 0.00%
2007-05-31 0 0.510 0.485 0.510 0.480 0.510 140,000 70,600 0.5043 0.384 0.365 0.384 0.362 0.384 185,857 0.3799 8.51%
2007-05-30 0 0.470 0.470 0.510 0.430 0.470 304,000 133,980 0.4407 0.354 0.354 0.384 0.324 0.354 403,575 0.3320 -6.00%
2007-05-29 0 0.500 0.460 0.500 0.460 0.510 248,000 123,080 0.4963 0.377 0.347 0.377 0.347 0.384 329,232 0.3738 -3.85%
2007-05-28 0 0.520 0.470 0.530 0.410 0.550 948,000 437,720 0.4617 0.392 0.354 0.399 0.309 0.414 1,258,517 0.3478 36.84%
2007-05-25 0 0.380 0.380 0.410 0.370 0.370 40,000 14,800 0.3700 0.286 0.286 0.309 0.279 0.279 53,102 0.2787 2.70%
2007-05-23 0 0.370 0.370 0.405 - - 0 0 - 0.279 0.279 0.305 - - 0 - 0.00%
2007-05-22 0 0.370 0.350 0.410 - - 0 0 - 0.279 0.264 0.309 - - 0 - 0.00%
2007-05-21 0 0.370 0.370 0.400 0.370 0.400 100,000 38,560 0.3856 0.279 0.279 0.301 0.279 0.301 132,755 0.2905 -5.13%
2007-05-18 0 0.390 0.370 0.405 0.390 0.390 100,000 39,000 0.3900 0.294 0.279 0.305 0.294 0.294 132,755 0.2938 -7.14%
2007-05-17 0 0.420 0.350 0.420 - - 0 0 - 0.316 0.264 0.316 - - 0 - -2.33%
2007-05-16 0 0.430 0.370 0.440 - - 0 0 - 0.324 0.279 0.331 - - 0 - 0.00%
2007-05-15 0 0.430 0.380 0.430 0.430 0.430 64,000 27,520 0.4300 0.324 0.286 0.324 0.324 0.324 84,963 0.3239 2.38%
2007-05-14 0 0.420 0.370 0.420 0.350 0.420 340,000 130,920 0.3851 0.316 0.279 0.316 0.264 0.316 451,367 0.2901 23.53%
2007-05-11 0 0.340 0.315 0.340 0.340 0.350 92,000 32,080 0.3487 0.256 0.237 0.256 0.256 0.264 122,135 0.2627 -2.86%
2007-05-10 0 0.350 0.350 0.380 0.330 0.350 300,000 102,120 0.3404 0.264 0.264 0.286 0.249 0.264 398,265 0.2564 6.06%
2007-05-09 0 0.330 0.280 0.330 - - 0 0 - 0.249 0.211 0.249 - - 0 - -2.94%
2007-05-08 0 0.340 0.280 0.350 - - 0 0 - 0.256 0.211 0.264 - - 0 - 0.00%
2007-05-07 0 0.340 0.280 0.340 - - 0 0 - 0.256 0.211 0.256 - - 0 - 0.00%
2007-05-04 0 0.340 0.285 0.340 - - 0 0 - 0.256 0.215 0.256 - - 0 - 0.00%
2007-05-03 0 0.340 0.300 0.340 0.350 0.350 40,000 14,000 0.3500 0.256 0.226 0.256 0.264 0.264 53,102 0.2636 3.03%
2007-05-02 0 0.330 0.310 0.330 0.300 0.330 220,000 69,000 0.3136 0.249 0.234 0.249 0.226 0.249 292,061 0.2363 10.00%
2007-04-30 0 0.300 0.280 0.320 0.250 0.370 1,284,000 389,220 0.3031 0.226 0.211 0.241 0.188 0.279 1,704,574 0.2283 -10.45%
2007-04-27 0 0.335 0.310 0.370 0.330 0.380 960,000 349,600 0.3642 0.252 0.234 0.279 0.249 0.286 1,274,448 0.2743 -14.10%
2007-04-26 0 0.390 0.390 0.405 0.380 0.380 52,000 19,760 0.3800 0.294 0.294 0.305 0.286 0.286 69,033 0.2862 -4.88%
2007-04-25 0 0.410 0.340 0.410 0.410 0.420 148,000 61,680 0.4168 0.309 0.256 0.309 0.309 0.316 196,477 0.3139 -2.38%
2007-04-24 0 0.420 0.355 0.420 - - 0 0 - 0.316 0.267 0.316 - - 0 - 0.00%
2007-04-23 0 0.420 0.335 0.420 - - 0 0 - 0.316 0.252 0.316 - - 0 - 0.00%
2007-04-20 0 0.420 0.350 0.420 - - 0 0 - 0.316 0.264 0.316 - - 0 - 0.00%
2007-04-19 0 0.420 0.300 0.420 - - 0 0 - 0.316 0.226 0.316 - - 0 - 0.00%
2007-04-18 0 0.420 0.280 0.420 0.380 0.450 16,000 6,360 0.3975 0.316 0.211 0.316 0.286 0.339 21,241 0.2994 10.53%
2007-04-17 0 0.380 0.350 0.410 - - 0 0 - 0.286 0.264 0.309 - - 0 - 0.00%
2007-04-16 0 0.380 0.330 0.410 - - 0 0 - 0.286 0.249 0.309 - - 0 - 0.00%
2007-04-13 0 0.380 0.300 0.400 - - 0 0 - 0.286 0.226 0.301 - - 0 - 0.00%
2007-04-12 0 0.380 0.380 0.450 0.380 0.380 24,000 9,120 0.3800 0.286 0.286 0.339 0.286 0.286 31,861 0.2862 31.03%
2007-04-11 0 0.290 0.290 0.410 0.280 0.280 24,000 6,720 0.2800 0.218 0.218 0.309 0.211 0.211 31,861 0.2109 -19.44%
2007-04-10 0 0.360 0.310 0.360 - - 0 0 - 0.271 0.234 0.271 - - 0 - -11.11%
2007-04-04 0 0.405 0.305 0.410 - - 0 0 - 0.305 0.230 0.309 - - 0 - 0.00%
2007-04-03 0 0.405 0.285 0.405 0.415 0.415 16,000 6,640 0.4150 0.305 0.215 0.305 0.313 0.313 21,241 0.3126 9.46%
2007-04-02 0 0.370 0.290 0.370 - - 28,000 10,360 0.3700 0.279 0.218 0.279 - - 37,171 0.2787 0.00%
2007-03-30 0 0.370 0.300 0.395 - - 0 0 - 0.279 0.226 0.298 - - 0 - 0.00%
2007-03-29 0 0.370 0.280 0.370 0.350 0.370 36,000 13,240 0.3678 0.279 0.211 0.279 0.264 0.279 47,792 0.2770 23.33%
2007-03-28 0 0.300 0.154 - 0.300 0.300 100,000 30,000 0.3000 0.226 0.116 - 0.226 0.226 132,755 0.2260 0.00%
2007-03-27 0 0.300 0.255 0.400 - - 0 0 - 0.226 0.192 0.301 - - 0 - 0.00%
2007-03-26 0 0.300 0.250 0.530 - - 0 0 - 0.226 0.188 0.399 - - 0 - 0.00%
2007-03-23 0 0.300 0.153 - - - 0 0 - 0.226 0.115 - - - 0 - 0.00%
2007-03-22 0 0.300 0.151 - - - 0 0 - 0.226 0.114 - - - 0 - 0.00%
2007-03-21 0 0.300 0.162 - - - 0 0 - 0.226 0.122 - - - 0 - 0.00%
2007-03-20 0 0.300 0.153 - - - 0 0 - 0.226 0.115 - - - 0 - 0.00%
2007-03-19 0 0.300 0.157 - - - 0 0 - 0.226 0.118 - - - 0 - 0.00%
2007-03-16 0 0.300 0.180 0.300 0.300 0.300 80,000 24,000 0.3000 0.226 0.136 0.226 0.226 0.226 106,204 0.2260 0.00%
2007-03-15 0 0.300 0.180 0.300 - - 0 0 - 0.226 0.136 0.226 - - 0 - 0.00%
2007-03-14 0 0.300 0.126 0.300 - - 0 0 - 0.226 0.095 0.226 - - 0 - 0.00%
2007-03-13 0 0.300 0.250 0.300 0.300 0.300 120,000 36,000 0.3000 0.226 0.188 0.226 0.226 0.226 159,306 0.2260 0.00%
2007-03-12 0 0.300 0.122 0.300 0.300 0.300 20,000 6,000 0.3000 0.226 0.092 0.226 0.226 0.226 26,551 0.2260 7.14%
2007-03-09 0 0.280 0.250 0.300 - - 0 0 - 0.211 0.188 0.226 - - 0 - 0.00%
2007-03-08 0 0.280 0.187 0.300 - - 0 0 - 0.211 0.141 0.226 - - 0 - 0.00%
2007-03-07 0 0.280 0.164 0.300 - - 0 0 - 0.211 0.124 0.226 - - 0 - 0.00%
2007-03-06 0 0.280 0.142 0.300 - - 0 0 - 0.211 0.107 0.226 - - 0 - 0.00%
2007-03-05 0 0.280 0.152 0.300 - - 0 0 - 0.211 0.114 0.226 - - 0 - 0.00%
2007-03-02 0 0.280 0.200 0.280 - - 0 0 - 0.211 0.151 0.211 - - 0 - -3.45%
2007-03-01 0 0.290 0.210 0.290 - - 0 0 - 0.218 0.158 0.218 - - 0 - -3.33%
2007-02-28 0 0.300 0.240 0.300 - - 0 0 - 0.226 0.181 0.226 - - 0 - 0.00%
2007-02-27 0 0.300 0.250 0.310 0.300 0.300 128,000 38,400 0.3000 0.226 0.188 0.234 0.226 0.226 169,926 0.2260 0.00%
2007-02-26 0 0.300 0.165 0.300 - - 0 0 - 0.226 0.124 0.226 - - 0 - 0.00%
2007-02-23 0 0.300 0.181 0.300 0.290 0.300 272,000 79,600 0.2926 0.226 0.136 0.226 0.218 0.226 361,094 0.2204 3.45%
2007-02-22 0 0.290 0.161 0.290 - - 0 0 - 0.218 0.121 0.218 - - 0 - 0.00%
2007-02-21 0 0.290 0.167 0.290 - - 0 0 - 0.218 0.126 0.218 - - 0 - 0.00%
2007-02-16 0 0.290 0.151 0.290 - - 0 0 - 0.218 0.114 0.218 - - 0 - 0.00%
2007-02-15 0 0.290 0.152 0.290 - - 0 0 - 0.218 0.114 0.218 - - 0 - 0.00%
2007-02-14 0 0.290 0.196 0.290 - - 0 0 - 0.218 0.148 0.218 - - 0 - 0.00%
2007-02-13 0 0.290 0.190 0.295 0.290 0.290 100,000 29,000 0.2900 0.218 0.143 0.222 0.218 0.218 132,755 0.2184 0.00%
2007-02-12 0 0.290 0.182 0.290 - - 0 0 - 0.218 0.137 0.218 - - 0 - 0.00%
2007-02-09 0 0.290 0.186 0.290 - - 0 0 - 0.218 0.140 0.218 - - 0 - 0.00%
2007-02-08 0 0.290 0.153 0.290 - - 0 0 - 0.218 0.115 0.218 - - 0 - 0.00%
2007-02-07 0 0.290 0.152 0.290 - - 0 0 - 0.218 0.114 0.218 - - 0 - 0.00%
2007-02-06 0 0.290 0.166 0.290 - - 0 0 - 0.218 0.125 0.218 - - 0 - 0.00%
2007-02-05 0 0.290 0.201 0.290 - - 0 0 - 0.218 0.151 0.218 - - 0 - 0.00%
2007-02-02 0 0.290 0.202 0.290 - - 0 0 - 0.218 0.152 0.218 - - 0 - 0.00%
2007-02-01 0 0.290 0.200 0.290 - - 0 0 - 0.218 0.151 0.218 - - 0 - 0.00%
2007-01-31 0 0.290 0.201 - - - 0 0 - 0.218 0.151 - - - 0 - 0.00%
2007-01-30 0 0.290 0.158 - - - 0 0 - 0.218 0.119 - - - 0 - 0.00%
2007-01-29 0 0.290 0.177 - - - 0 0 - 0.218 0.133 - - - 0 - 0.00%
2007-01-26 0 0.290 0.174 0.290 - - 0 0 - 0.218 0.131 0.218 - - 0 - 0.00%
2007-01-25 0 0.290 0.187 0.290 - - 0 0 - 0.218 0.141 0.218 - - 0 - 0.00%
2007-01-24 0 0.290 0.162 0.290 - - 0 0 - 0.218 0.122 0.218 - - 0 - 0.00%
2007-01-23 0 0.290 0.166 0.290 - - 0 0 - 0.218 0.125 0.218 - - 0 - 0.00%
2007-01-22 0 0.290 0.167 0.290 - - 0 0 - 0.218 0.126 0.218 - - 0 - 0.00%
2007-01-19 0 0.290 0.164 0.290 - - 0 0 - 0.218 0.124 0.218 - - 0 - 0.00%
2007-01-18 0 0.290 0.183 0.290 - - 0 0 - 0.218 0.138 0.218 - - 0 - 0.00%
2007-01-17 0 0.290 0.154 0.290 - - 0 0 - 0.218 0.116 0.218 - - 0 - 0.00%
2007-01-16 0 0.290 0.170 0.290 - - 0 0 - 0.218 0.128 0.218 - - 0 - 0.00%
2007-01-15 0 0.290 0.163 0.290 - - 0 0 - 0.218 0.123 0.218 - - 0 - 0.00%
2007-01-12 0 0.290 0.177 0.290 - - 0 0 - 0.218 0.133 0.218 - - 0 - 0.00%
2007-01-11 0 0.290 0.250 0.290 - - 0 0 - 0.218 0.188 0.218 - - 0 - 0.00%
2007-01-10 0 0.290 0.178 0.290 - - 0 0 - 0.218 0.134 0.218 - - 0 - 0.00%
2007-01-09 0 0.290 0.210 - - - 0 0 - 0.218 0.158 - - - 0 - 0.00%
2007-01-08 0 0.290 0.191 0.295 - - 0 0 - 0.218 0.144 0.222 - - 0 - 0.00%
2007-01-05 0 0.290 0.176 - - - 0 0 - 0.218 0.133 - - - 0 - 0.00%
2007-01-04 0 0.290 0.171 - 0.290 0.290 36,000 10,440 0.2900 0.218 0.129 - 0.218 0.218 47,792 0.2184 0.00%
2007-01-03 0 0.290 0.163 0.290 - - 0 0 - 0.218 0.123 0.218 - - 0 - 0.00%
2007-01-02 0 0.290 0.176 0.290 - - 0 0 - 0.218 0.133 0.218 - - 0 - 0.00%
2006-12-29 0 0.290 0.174 0.290 - - 0 0 - 0.218 0.131 0.218 - - 0 - 0.00%
2006-12-28 0 0.290 0.162 0.290 - - 0 0 - 0.218 0.122 0.218 - - 0 - 0.00%
2006-12-27 0 0.290 0.153 0.290 - - 0 0 - 0.218 0.115 0.218 - - 0 - 0.00%
2006-12-22 0 0.290 0.171 0.290 - - 0 0 - 0.218 0.129 0.218 - - 0 - 0.00%
2006-12-21 0 0.290 0.154 0.290 - - 0 0 - 0.218 0.116 0.218 - - 0 - 0.00%
2006-12-20 0 0.290 0.161 0.290 - - 0 0 - 0.218 0.121 0.218 - - 0 - 0.00%
2006-12-19 0 0.290 0.170 0.290 - - 0 0 - 0.218 0.128 0.218 - - 0 - 0.00%
2006-12-18 0 0.290 0.178 - - - 0 0 - 0.218 0.134 - - - 0 - 0.00%
2006-12-15 0 0.290 0.200 - - - 0 0 - 0.218 0.151 - - - 0 - 0.00%
2006-12-14 0 0.290 0.201 - - - 0 0 - 0.218 0.151 - - - 0 - 0.00%
2006-12-13 0 0.290 0.200 - - - 0 0 - 0.218 0.151 - - - 0 - 0.00%
2006-12-12 0 0.290 0.201 - - - 0 0 - 0.218 0.151 - - - 0 - 0.00%
2006-12-11 0 0.290 0.200 - - - 0 0 - 0.218 0.151 - - - 0 - 0.00%
2006-12-08 0 0.290 0.191 - - - 0 0 - 0.218 0.144 - - - 0 - 0.00%
2006-12-07 0 0.290 0.200 - - - 0 0 - 0.218 0.151 - - - 0 - 0.00%
2006-12-06 0 0.290 0.206 - 0.290 0.290 96,000 27,840 0.2900 0.218 0.155 - 0.218 0.218 127,445 0.2184 0.00%
2006-12-05 0 0.290 0.191 0.300 - - 0 0 - 0.218 0.144 0.226 - - 0 - 0.00%
2006-12-04 0 0.290 0.191 - - - 0 0 - 0.218 0.144 - - - 0 - 0.00%
2006-12-01 0 0.290 0.190 - - - 0 0 - 0.218 0.143 - - - 0 - 0.00%
2006-11-30 0 0.290 0.212 - - - 0 0 - 0.218 0.160 - - - 0 - 0.00%
2006-11-29 0 0.290 0.210 - - - 0 0 - 0.218 0.158 - - - 0 - 0.00%
2006-11-28 0 0.290 0.186 - - - 0 0 - 0.218 0.140 - - - 0 - 0.00%
2006-11-27 0 0.290 0.215 - - - 0 0 - 0.218 0.162 - - - 0 - 0.00%
2006-11-24 0 0.290 0.211 - - - 0 0 - 0.218 0.159 - - - 0 - 0.00%
2006-11-23 0 0.290 0.180 - - - 0 0 - 0.218 0.136 - - - 0 - 0.00%
2006-11-22 0 0.290 0.180 - - - 0 0 - 0.218 0.136 - - - 0 - 0.00%
2006-11-21 0 0.290 0.180 - - - 0 0 - 0.218 0.136 - - - 0 - 0.00%
2006-11-20 0 0.290 0.180 - - - 0 0 - 0.218 0.136 - - - 0 - 0.00%
2006-11-17 0 0.290 0.250 - - - 0 0 - 0.218 0.188 - - - 0 - 0.00%
2006-11-16 0 0.290 0.180 - - - 0 0 - 0.218 0.136 - - - 0 - 0.00%
2006-11-15 0 0.290 0.180 - - - 0 0 - 0.218 0.136 - - - 0 - 0.00%
2006-11-14 0 0.290 0.180 - - - 0 0 - 0.218 0.136 - - - 0 - 0.00%
2006-11-13 0 0.290 0.182 - - - 0 0 - 0.218 0.137 - - - 0 - 0.00%
2006-11-10 0 0.290 0.199 - - - 0 0 - 0.218 0.150 - - - 0 - 0.00%
2006-11-09 0 0.290 0.290 - - - 0 0 - 0.218 0.218 - - - 0 - 1.75%
2006-11-08 0 0.285 0.270 - - - 0 0 - 0.215 0.203 - - - 0 - 0.00%
2006-11-07 0 0.285 - - 0.285 0.285 4,000 1,140 0.2850 0.215 - - 0.215 0.215 5,310 0.2147 7.55%
2006-11-06 0 0.265 0.250 0.285 - - 0 0 - 0.200 0.188 0.215 - - 0 - 0.00%
2006-11-03 0 0.265 0.191 0.285 - - 0 0 - 0.200 0.144 0.215 - - 0 - 0.00%
2006-11-02 0 0.265 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2006-11-01 0 0.265 0.255 - - - 0 0 - 0.200 0.192 - - - 0 - 0.00%
2006-10-31 0 0.265 0.200 - - - 0 0 - 0.200 0.151 - - - 0 - 0.00%
2006-10-27 0 0.265 0.210 - - - 0 0 - 0.200 0.158 - - - 0 - 0.00%
2006-10-26 0 0.265 0.150 - - - 0 0 - 0.200 0.113 - - - 0 - 0.00%
2006-10-25 0 0.265 0.170 - 0.265 0.265 28,000 7,420 0.2650 0.200 0.128 - 0.200 0.200 37,171 0.1996 6.00%
2006-10-24 0 0.250 - 0.265 - - 0 0 - 0.188 - 0.200 - - 0 - 0.00%
2006-10-23 0 0.250 0.230 0.265 - - 0 0 - 0.188 0.173 0.200 - - 0 - 0.00%
2006-10-20 0 0.250 0.230 0.270 - - 0 0 - 0.188 0.173 0.203 - - 0 - 0.00%
2006-10-19 0 0.250 0.220 0.270 - - 0 0 - 0.188 0.166 0.203 - - 0 - 0.00%
2006-10-18 0 0.250 - 0.280 - - 0 0 - 0.188 - 0.211 - - 0 - 0.00%
2006-10-17 0 0.250 0.230 0.300 0.250 0.250 28,000 7,000 0.2500 0.188 0.173 0.226 0.188 0.188 37,171 0.1883 8.70%
2006-10-16 0 0.230 0.230 0.350 0.211 0.250 36,000 8,212 0.2281 0.173 0.173 0.264 0.159 0.188 47,792 0.1718 -22.03%
2006-10-13 0 0.295 0.221 0.300 - - 0 0 - 0.222 0.166 0.226 - - 0 - 0.00%
2006-10-12 0 0.295 0.221 0.300 - - 0 0 - 0.222 0.166 0.226 - - 0 - 0.00%
2006-10-11 0 0.295 0.211 0.300 - - 0 0 - 0.222 0.159 0.226 - - 0 - 0.00%
2006-10-10 0 0.295 0.210 0.300 - - 0 0 - 0.222 0.158 0.226 - - 0 - 0.00%
2006-10-09 0 0.295 0.221 0.300 - - 0 0 - 0.222 0.166 0.226 - - 0 - 0.00%
2006-10-06 0 0.295 0.203 0.300 - - 0 0 - 0.222 0.153 0.226 - - 0 - 0.00%
2006-10-05 0 0.295 0.200 0.300 - - 0 0 - 0.222 0.151 0.226 - - 0 - 0.00%
2006-10-04 0 0.295 0.200 0.300 - - 0 0 - 0.222 0.151 0.226 - - 0 - 0.00%
2006-10-03 0 0.295 0.211 0.300 - - 0 0 - 0.222 0.159 0.226 - - 0 - 0.00%
2006-09-29 0 0.295 0.221 0.300 - - 0 0 - 0.222 0.166 0.226 - - 0 - 0.00%
2006-09-28 0 0.295 0.216 0.300 - - 0 0 - 0.222 0.163 0.226 - - 0 - 0.00%
2006-09-27 0 0.295 0.221 0.300 - - 0 0 - 0.222 0.166 0.226 - - 0 - 0.00%
2006-09-26 0 0.295 0.221 - - - 0 0 - 0.222 0.166 - - - 0 - 0.00%
2006-09-25 0 0.295 0.221 - - - 0 0 - 0.222 0.166 - - - 0 - 0.00%
2006-09-22 0 0.295 0.221 - - - 0 0 - 0.222 0.166 - - - 0 - 0.00%
2006-09-21 0 0.295 0.236 - - - 0 0 - 0.222 0.178 - - - 0 - 0.00%
2006-09-20 0 0.295 0.221 - - - 0 0 - 0.222 0.166 - - - 0 - 0.00%
2006-09-19 0 0.295 0.226 0.350 - - 0 0 - 0.222 0.170 0.264 - - 0 - 0.00%
2006-09-18 0 0.295 0.228 - - - 0 0 - 0.222 0.172 - - - 0 - 0.00%
2006-09-15 0 0.295 0.221 - - - 0 0 - 0.222 0.166 - - - 0 - 0.00%
2006-09-14 0 0.295 0.221 - - - 0 0 - 0.222 0.166 - - - 0 - 0.00%
2006-09-13 0 0.295 0.223 - - - 0 0 - 0.222 0.168 - - - 0 - 0.00%
2006-09-12 0 0.295 0.221 - - - 0 0 - 0.222 0.166 - - - 0 - 0.00%
2006-09-11 0 0.295 0.220 - - - 0 0 - 0.222 0.166 - - - 0 - 0.00%
2006-09-08 0 0.295 0.220 - - - 0 0 - 0.222 0.166 - - - 0 - 0.00%
2006-09-07 0 0.295 0.220 - - - 0 0 - 0.222 0.166 - - - 0 - 0.00%
2006-09-06 0 0.295 0.230 - - - 0 0 - 0.222 0.173 - - - 0 - 0.00%
2006-09-05 0 0.295 0.230 - - - 0 0 - 0.222 0.173 - - - 0 - 0.00%
2006-09-04 0 0.295 0.240 0.340 - - 0 0 - 0.222 0.181 0.256 - - 0 - 0.00%
2006-09-01 0 0.295 0.240 - 0.260 0.295 264,000 76,640 0.2903 0.222 0.181 - 0.196 0.222 350,473 0.2187 0.00%
2006-08-31 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-30 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-29 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-28 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-25 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-24 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-23 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-22 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-21 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-18 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-17 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-16 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-15 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-14 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-11 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-10 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-09 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-08 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-07 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-04 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-03 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-02 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-08-01 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-31 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-28 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-27 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-26 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-25 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-24 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-21 0 0.295 - 0.300 - - 0 0 - 0.222 - 0.226 - - 0 - 0.00%
2006-07-20 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-19 0 0.295 - 0.295 - - 968,000 285,560 0.2950 0.222 - 0.222 - - 1,285,068 0.2222 0.00%
2006-07-18 0 0.295 - 0.300 - - 0 0 - 0.222 - 0.226 - - 0 - 0.00%
2006-07-17 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-14 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-13 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-12 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-11 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-10 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-07 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-06 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-05 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-04 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-07-03 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-30 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-29 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-28 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-27 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-26 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-23 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-22 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-21 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-20 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-19 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-16 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-15 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-14 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-13 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-12 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-09 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-08 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-07 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-06-06 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - -1.67%
2006-06-05 0 0.300 0.300 0.310 - - 0 0 - 0.226 0.226 0.234 - - 0 - 22.45%
2006-06-02 0 0.245 - 0.250 - - 0 0 - 0.185 - 0.188 - - 0 - 0.00%
2006-06-01 0 0.245 - 0.250 - - 0 0 - 0.185 - 0.188 - - 0 - 0.00%
2006-05-30 0 0.245 - 0.250 - - 0 0 - 0.185 - 0.188 - - 0 - 0.00%
2006-05-29 0 0.245 0.245 0.250 - - 0 0 - 0.185 0.185 0.188 - - 0 - 11.36%
2006-05-26 0 0.220 0.248 0.250 - - 0 0 - 0.166 0.187 0.188 - - 0 - 0.00%
2006-05-25 0 0.220 0.248 0.250 - - 0 0 - 0.166 0.187 0.188 - - 0 - 0.00%
2006-05-24 0 0.220 - 0.250 - - 0 0 - 0.166 - 0.188 - - 0 - 0.00%
2006-05-23 0 0.220 - 0.250 - - 0 0 - 0.166 - 0.188 - - 0 - 0.00%
2006-05-22 0 0.220 0.202 0.280 0.210 0.230 228,000 51,100 0.2241 0.166 0.152 0.211 0.158 0.173 302,681 0.1688 -12.00%
2006-05-19 0 0.250 0.250 0.255 0.232 0.232 20,000 4,640 0.2320 0.188 0.188 0.192 0.175 0.175 26,551 0.1748 -3.85%
2006-05-18 0 0.260 0.231 0.280 - - 0 0 - 0.196 0.174 0.211 - - 0 - 0.00%
2006-05-17 0 0.260 0.230 0.280 - - 0 0 - 0.196 0.173 0.211 - - 0 - 0.00%
2006-05-16 0 0.260 - 0.290 - - 0 0 - 0.196 - 0.218 - - 0 - 0.00%
2006-05-15 0 0.260 0.260 0.290 0.240 0.240 44,000 10,560 0.2400 0.196 0.196 0.218 0.181 0.181 58,412 0.1808 -13.33%
2006-05-12 0 0.300 0.240 0.300 - - 0 0 - 0.226 0.181 0.226 - - 0 - 0.00%
2006-05-11 0 0.300 - 0.300 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2006-05-10 0 0.300 0.250 0.300 - - 0 0 - 0.226 0.188 0.226 - - 0 - 0.00%
2006-05-09 0 0.300 0.250 0.300 - - 0 0 - 0.226 0.188 0.226 - - 0 - 0.00%
2006-05-08 0 0.300 0.250 0.320 - - 0 0 - 0.226 0.188 0.241 - - 0 - 0.00%
2006-05-04 0 0.300 0.250 0.300 - - 0 0 - 0.226 0.188 0.226 - - 0 - 0.00%
2006-05-03 0 0.300 0.250 0.300 - - 0 0 - 0.226 0.188 0.226 - - 0 - 0.00%
2006-05-02 0 0.300 0.250 0.300 - - 0 0 - 0.226 0.188 0.226 - - 0 - 0.00%
2006-04-28 0 0.300 0.250 0.300 - - 0 0 - 0.226 0.188 0.226 - - 0 - 0.00%
2006-04-27 0 0.300 0.250 0.300 - - 0 0 - 0.226 0.188 0.226 - - 0 - 0.00%
2006-04-26 0 0.300 0.250 0.300 - - 0 0 - 0.226 0.188 0.226 - - 0 - 0.00%
2006-04-25 0 0.300 - 0.320 - - 0 0 - 0.226 - 0.241 - - 0 - 0.00%
2006-04-24 0 0.300 0.250 - - - 0 0 - 0.226 0.188 - - - 0 - 0.00%
2006-04-21 0 0.300 0.250 0.320 - - 0 0 - 0.226 0.188 0.241 - - 0 - 0.00%
2006-04-20 0 0.300 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2006-04-19 0 0.300 - 0.320 - - 0 0 - 0.226 - 0.241 - - 0 - 0.00%
2006-04-18 0 0.300 - 0.320 - - 0 0 - 0.226 - 0.241 - - 0 - 0.00%
2006-04-13 0 0.300 - 0.320 - - 0 0 - 0.226 - 0.241 - - 0 - 0.00%
2006-04-12 0 0.300 - 0.320 - - 0 0 - 0.226 - 0.241 - - 0 - 0.00%
2006-04-11 0 0.300 0.250 0.320 - - 0 0 - 0.226 0.188 0.241 - - 0 - 0.00%
2006-04-10 0 0.300 - 0.320 - - 0 0 - 0.226 - 0.241 - - 0 - 0.00%
2006-04-07 0 0.300 0.250 0.320 - - 0 0 - 0.226 0.188 0.241 - - 0 - 0.00%
2006-04-06 0 0.300 0.250 0.320 - - 0 0 - 0.226 0.188 0.241 - - 0 - 0.00%
2006-04-04 0 0.300 0.260 0.320 - - 0 0 - 0.226 0.196 0.241 - - 0 - 0.00%
2006-04-03 0 0.300 0.300 0.320 0.295 0.300 80,000 23,700 0.2963 0.226 0.226 0.241 0.222 0.226 106,204 0.2232 1.69%
2006-03-31 0 0.295 - 0.320 - - 0 0 - 0.222 - 0.241 - - 0 - 0.00%
2006-03-30 0 0.295 - 0.320 - - 0 0 - 0.222 - 0.241 - - 0 - 0.00%
2006-03-29 0 0.295 - 0.320 - - 0 0 - 0.222 - 0.241 - - 0 - 0.00%
2006-03-28 0 0.295 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2006-03-27 0 0.295 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2006-03-24 0 0.295 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2006-03-23 0 0.295 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2006-03-22 0 0.295 - 0.300 - - 0 0 - 0.222 - 0.226 - - 0 - 0.00%
2006-03-21 0 0.295 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2006-03-20 0 0.295 - 0.300 - - 0 0 - 0.222 - 0.226 - - 0 - 0.00%
2006-03-17 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-03-16 0 0.295 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2006-03-15 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-03-14 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-03-13 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-03-10 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-03-09 0 0.295 - 0.295 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2006-03-08 0 0.295 0.295 0.300 0.260 0.260 40,000 10,400 0.2600 0.222 0.222 0.226 0.196 0.196 53,102 0.1958 13.46%
2006-03-07 0 0.260 0.250 0.300 - - 0 0 - 0.196 0.188 0.226 - - 0 - 0.00%
2006-03-06 0 0.260 0.250 0.300 - - 0 0 - 0.196 0.188 0.226 - - 0 - 0.00%
2006-03-03 0 0.260 0.250 0.300 - - 0 0 - 0.196 0.188 0.226 - - 0 - 0.00%
2006-03-02 0 0.260 0.250 0.300 - - 0 0 - 0.196 0.188 0.226 - - 0 - 0.00%
2006-03-01 0 0.260 0.250 0.300 - - 0 0 - 0.196 0.188 0.226 - - 0 - 0.00%
2006-02-28 0 0.260 - 0.300 - - 0 0 - 0.196 - 0.226 - - 0 - 0.00%
2006-02-27 0 0.260 - 0.300 - - 0 0 - 0.196 - 0.226 - - 0 - 0.00%
2006-02-24 0 0.260 - 0.300 0.260 0.260 12,000 3,120 0.2600 0.196 - 0.226 0.196 0.196 15,931 0.1958 0.00%
2006-02-23 0 0.260 - 0.300 - - 0 0 - 0.196 - 0.226 - - 0 - 0.00%
2006-02-22 0 0.260 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2006-02-21 0 0.260 - 0.300 - - 0 0 - 0.196 - 0.226 - - 0 - 0.00%
2006-02-20 0 0.260 - 0.300 - - 0 0 - 0.196 - 0.226 - - 0 - 0.00%
2006-02-17 0 0.260 - 0.300 - - 0 0 - 0.196 - 0.226 - - 0 - 0.00%
2006-02-16 0 0.260 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2006-02-15 0 0.260 0.260 - - - 0 0 - 0.196 0.196 - - - 0 - 4.00%
2006-02-14 0 0.250 - 0.300 - - 0 0 - 0.188 - 0.226 - - 0 - 0.00%
2006-02-13 0 0.250 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-02-10 0 0.250 - 0.300 - - 0 0 - 0.188 - 0.226 - - 0 - 0.00%
2006-02-09 0 0.250 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-02-08 0 0.250 - 0.250 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2006-02-07 0 0.250 - 0.300 - - 0 0 - 0.188 - 0.226 - - 0 - 0.00%
2006-02-06 0 0.250 - 0.300 - - 0 0 - 0.188 - 0.226 - - 0 - 0.00%
2006-02-03 0 0.250 0.226 0.300 - - 0 0 - 0.188 0.170 0.226 - - 0 - 0.00%
2006-02-02 0 0.250 - 0.300 - - 0 0 - 0.188 - 0.226 - - 0 - 0.00%
2006-02-01 0 0.250 - 0.300 - - 0 0 - 0.188 - 0.226 - - 0 - 0.00%
2006-01-27 0 0.250 - 0.300 - - 0 0 - 0.188 - 0.226 - - 0 - 0.00%
2006-01-26 0 0.250 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-01-25 0 0.250 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-01-24 0 0.250 - 0.300 - - 0 0 - 0.188 - 0.226 - - 0 - 0.00%
2006-01-23 0 0.250 - 0.300 - - 0 0 - 0.188 - 0.226 - - 0 - 0.00%
2006-01-20 0 0.250 - 0.300 - - 0 0 - 0.188 - 0.226 - - 0 - 0.00%
2006-01-19 0 0.250 - 0.320 - - 0 0 - 0.188 - 0.241 - - 0 - 0.00%
2006-01-18 0 0.250 - 0.320 - - 0 0 - 0.188 - 0.241 - - 0 - 0.00%
2006-01-17 0 0.250 - 0.330 - - 0 0 - 0.188 - 0.249 - - 0 - 0.00%
2006-01-16 0 0.250 0.250 - - - 0 0 - 0.188 0.188 - - - 0 - 0.00%
2006-01-13 0 0.250 0.250 - 0.250 0.250 12,000 3,000 0.2500 0.188 0.188 - 0.188 0.188 15,931 0.1883 -19.35%
2006-01-12 0 0.310 0.250 - - - 0 0 - 0.234 0.188 - - - 0 - 0.00%
2006-01-11 0 0.310 0.250 - - - 0 0 - 0.234 0.188 - - - 0 - 0.00%
2006-01-10 0 0.310 0.250 - - - 0 0 - 0.234 0.188 - - - 0 - 0.00%
2006-01-09 0 0.310 0.250 0.350 - - 0 0 - 0.234 0.188 0.264 - - 0 - 0.00%
2006-01-06 0 0.310 - 0.380 - - 0 0 - 0.234 - 0.286 - - 0 - 0.00%
2006-01-05 0 0.310 0.250 - - - 0 0 - 0.234 0.188 - - - 0 - 0.00%
2006-01-04 0 0.310 0.250 0.350 - - 0 0 - 0.234 0.188 0.264 - - 0 - 0.00%
2006-01-03 0 0.310 0.250 - - - 0 0 - 0.234 0.188 - - - 0 - 0.00%
2005-12-30 0 0.310 0.250 0.350 - - 0 0 - 0.234 0.188 0.264 - - 0 - 0.00%
2005-12-29 0 0.310 - 0.340 - - 0 0 - 0.234 - 0.256 - - 0 - 0.00%
2005-12-28 0 0.310 0.250 0.350 - - 0 0 - 0.234 0.188 0.264 - - 0 - 0.00%
2005-12-23 0 0.310 0.260 0.310 - - 0 0 - 0.234 0.196 0.234 - - 0 - -10.14%
2005-12-22 0 0.345 - 0.345 0.345 0.345 32,000 11,040 0.3450 0.260 - 0.260 0.260 0.260 42,482 0.2599 0.00%
2005-12-21 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-12-20 0 0.345 - 0.350 - - 0 0 - 0.260 - 0.264 - - 0 - 0.00%
2005-12-19 0 0.345 - 0.350 - - 0 0 - 0.260 - 0.264 - - 0 - 0.00%
2005-12-16 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-12-15 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-12-14 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-12-13 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-12-12 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-12-09 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-12-08 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-12-07 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-12-06 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-12-05 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-12-02 0 0.345 - 0.350 - - 0 0 - 0.260 - 0.264 - - 0 - 0.00%
2005-12-01 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-30 0 0.345 - 0.350 - - 0 0 - 0.260 - 0.264 - - 0 - 0.00%
2005-11-29 0 0.345 - 0.350 - - 0 0 - 0.260 - 0.264 - - 0 - 0.00%
2005-11-28 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-25 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-24 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-23 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-22 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-21 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-18 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-17 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-16 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-15 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-14 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-11 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-10 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-09 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-08 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-07 0 0.345 - 0.350 - - 0 0 - 0.260 - 0.264 - - 0 - 0.00%
2005-11-04 0 0.345 - 0.350 - - 0 0 - 0.260 - 0.264 - - 0 - 0.00%
2005-11-03 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-02 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-11-01 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-10-31 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-10-28 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-10-27 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-10-26 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-10-25 0 0.345 - 0.345 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2005-10-24 0 0.345 - 0.345 0.350 0.350 16,000 5,600 0.3500 0.260 - 0.260 0.264 0.264 21,241 0.2636 -1.43%
2005-10-21 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-10-20 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-10-19 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-10-18 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-10-17 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-10-14 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-10-13 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-10-12 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-10-10 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-10-07 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-10-06 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-10-05 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-10-04 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-10-03 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-09-30 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-09-29 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-09-28 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-09-27 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-09-26 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-09-23 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-09-22 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-09-21 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-09-20 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-09-16 0 0.350 - 0.400 - - 0 0 - 0.264 - 0.301 - - 0 - 0.00%
2005-09-15 0 0.350 - 0.400 - - 0 0 - 0.264 - 0.301 - - 0 - 0.00%
2005-09-14 0 0.350 - 0.400 - - 0 0 - 0.264 - 0.301 - - 0 - 0.00%
2005-09-13 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-09-12 0 0.350 - 0.400 - - 0 0 - 0.264 - 0.301 - - 0 - 0.00%
2005-09-09 0 0.350 - 0.400 - - 0 0 - 0.264 - 0.301 - - 0 - 0.00%
2005-09-08 0 0.350 - 0.400 - - 0 0 - 0.264 - 0.301 - - 0 - 0.00%
2005-09-07 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2005-09-06 0 0.350 - 0.400 - - 0 0 - 0.264 - 0.301 - - 0 - 0.00%
2005-09-05 0 0.350 - 0.400 - - 0 0 - 0.264 - 0.301 - - 0 - 0.00%
2005-09-02 0 0.350 - 0.395 - - 0 0 - 0.264 - 0.298 - - 0 - 0.00%
2005-09-01 0 0.350 - 0.395 - - 0 0 - 0.264 - 0.298 - - 0 - 0.00%
2005-08-31 0 0.350 - 0.390 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2005-08-30 0 0.350 - 0.390 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2005-08-29 0 0.350 - 0.390 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2005-08-26 0 0.350 - 0.390 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2005-08-25 0 0.350 - 0.390 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2005-08-24 0 0.350 - 0.400 - - 0 0 - 0.264 - 0.301 - - 0 - 0.00%
2005-08-23 0 0.350 - 0.400 - - 0 0 - 0.264 - 0.301 - - 0 - 0.00%
2005-08-22 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-08-19 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-08-18 0 0.350 - 0.395 - - 0 0 - 0.264 - 0.298 - - 0 - 0.00%
2005-08-17 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-08-16 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-08-15 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-08-12 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-08-11 0 0.350 - 0.395 - - 0 0 - 0.264 - 0.298 - - 0 - 0.00%
2005-08-10 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-08-09 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-08-08 0 0.350 - 0.400 - - 0 0 - 0.264 - 0.301 - - 0 - 0.00%
2005-08-05 0 0.350 - 0.390 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2005-08-04 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-08-03 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-08-02 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-08-01 0 0.350 - 0.390 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2005-07-29 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-07-28 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-07-27 0 0.350 0.310 0.405 - - 0 0 - 0.264 0.234 0.305 - - 0 - 0.00%
2005-07-26 0 0.350 - 0.390 - - 0 0 - 0.264 - 0.294 - - 0 - 0.00%
2005-07-25 0 0.350 - 0.405 - - 0 0 - 0.264 - 0.305 - - 0 - 0.00%
2005-07-22 0 0.350 - 0.350 - - 0 0 - 0.264 - 0.264 - - 0 - -12.50%
2005-07-21 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-07-20 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-07-19 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-07-18 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-07-15 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-07-14 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-07-13 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-07-12 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-07-11 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-07-08 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-07-07 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-07-06 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-07-05 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-07-04 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-30 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-29 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-28 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-27 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-24 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-23 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-22 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-21 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-20 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-17 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-16 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-15 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-06-14 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-06-13 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-06-10 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-06-09 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-08 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-07 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-06-06 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-06-03 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-06-02 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-06-01 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-05-31 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-30 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-27 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-05-26 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-25 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-24 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-23 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-20 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-19 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-18 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-17 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-13 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-12 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-11 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-05-10 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-09 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-05-06 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-05-05 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-05-04 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-05-03 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-04-29 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-28 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-27 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-26 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-04-25 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-22 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-21 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-20 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-19 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-18 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-15 0 0.400 - 0.410 - - 0 0 - 0.301 - 0.309 - - 0 - 0.00%
2005-04-14 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-04-13 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-12 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-11 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-04-08 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-07 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-06 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-04 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-04-01 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-03-31 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-03-30 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-03-29 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2005-03-24 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2005-03-23 0 0.400 - 0.400 0.405 0.405 100,000 40,500 0.4050 0.301 - 0.301 0.305 0.305 132,755 0.3051 8.11%
2005-03-22 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-21 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-18 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-17 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-16 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-15 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-14 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-11 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-10 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-09 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-08 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-07 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-04 0 0.370 0.370 0.405 - - 0 0 - 0.279 0.279 0.305 - - 0 - 0.00%
2005-03-03 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-02 0 0.370 - 0.405 - - 0 0 - 0.279 - 0.305 - - 0 - 0.00%
2005-03-01 0 0.370 - 0.390 0.370 0.405 280,000 107,100 0.3825 0.279 - 0.294 0.279 0.305 371,714 0.2881 0.00%
2005-02-28 0 0.370 0.350 0.400 - - 0 0 - 0.279 0.264 0.301 - - 0 - 0.00%
2005-02-25 0 0.370 - 0.400 - - 0 0 - 0.279 - 0.301 - - 0 - 0.00%
2005-02-24 0 0.370 - 0.400 - - 0 0 - 0.279 - 0.301 - - 0 - 0.00%
2005-02-23 0 0.370 - 0.390 - - 0 0 - 0.279 - 0.294 - - 0 - 0.00%
2005-02-22 0 0.370 - 0.400 - - 0 0 - 0.279 - 0.301 - - 0 - 0.00%
2005-02-21 0 0.370 0.330 0.410 - - 0 0 - 0.279 0.249 0.309 - - 0 - 0.00%
2005-02-18 0 0.370 0.335 0.380 - - 0 0 - 0.279 0.252 0.286 - - 0 - 0.00%
2005-02-17 0 0.370 0.335 0.400 - - 0 0 - 0.279 0.252 0.301 - - 0 - 0.00%
2005-02-16 0 0.370 0.330 0.390 - - 0 0 - 0.279 0.249 0.294 - - 0 - 0.00%
2005-02-15 0 0.370 0.330 0.410 - - 0 0 - 0.279 0.249 0.309 - - 0 - 0.00%
2005-02-14 0 0.370 0.310 0.410 - - 0 0 - 0.279 0.234 0.309 - - 0 - 0.00%
2005-02-08 0 0.370 0.310 0.405 - - 0 0 - 0.279 0.234 0.305 - - 0 - 0.00%
2005-02-07 0 0.370 0.310 0.410 - - 0 0 - 0.279 0.234 0.309 - - 0 - 0.00%
2005-02-04 0 0.370 0.310 0.400 - - 0 0 - 0.279 0.234 0.301 - - 0 - 0.00%
2005-02-03 0 0.370 0.310 0.400 - - 0 0 - 0.279 0.234 0.301 - - 0 - 0.00%
2005-02-02 0 0.370 0.310 0.390 - - 0 0 - 0.279 0.234 0.294 - - 0 - 0.00%
2005-02-01 0 0.370 0.310 0.410 - - 0 0 - 0.279 0.234 0.309 - - 0 - 0.00%
2005-01-31 0 0.370 0.310 0.410 - - 0 0 - 0.279 0.234 0.309 - - 0 - 0.00%
2005-01-28 0 0.370 0.310 0.400 - - 0 0 - 0.279 0.234 0.301 - - 0 - 0.00%
2005-01-27 0 0.370 0.310 0.400 - - 0 0 - 0.279 0.234 0.301 - - 0 - 0.00%
2005-01-26 0 0.370 0.310 0.400 - - 0 0 - 0.279 0.234 0.301 - - 0 - 0.00%
2005-01-25 0 0.370 0.310 0.400 - - 0 0 - 0.279 0.234 0.301 - - 0 - 0.00%
2005-01-24 0 0.370 0.310 0.400 - - 0 0 - 0.279 0.234 0.301 - - 0 - 0.00%
2005-01-21 0 0.370 0.310 0.400 - - 0 0 - 0.279 0.234 0.301 - - 0 - 0.00%
2005-01-20 0 0.370 0.310 0.380 - - 0 0 - 0.279 0.234 0.286 - - 0 - 0.00%
2005-01-19 0 0.370 0.310 0.410 - - 0 0 - 0.279 0.234 0.309 - - 0 - 0.00%
2005-01-18 0 0.370 0.310 0.380 - - 0 0 - 0.279 0.234 0.286 - - 0 - 0.00%
2005-01-17 0 0.370 0.310 0.400 - - 0 0 - 0.279 0.234 0.301 - - 0 - 0.00%
2005-01-14 0 0.370 0.310 0.380 - - 0 0 - 0.279 0.234 0.286 - - 0 - 0.00%
2005-01-13 0 0.370 0.310 0.410 - - 0 0 - 0.279 0.234 0.309 - - 0 - 0.00%
2005-01-12 0 0.370 0.310 0.370 - - 0 0 - 0.279 0.234 0.279 - - 0 - -2.63%
2005-01-11 0 0.380 0.310 0.390 - - 0 0 - 0.286 0.234 0.294 - - 0 - 0.00%
2005-01-10 0 0.380 0.310 0.380 - - 0 0 - 0.286 0.234 0.286 - - 0 - 0.00%
2005-01-07 0 0.380 0.310 0.380 - - 0 0 - 0.286 0.234 0.286 - - 0 - 0.00%
2005-01-06 0 0.380 0.320 0.380 - - 0 0 - 0.286 0.241 0.286 - - 0 - 0.00%
2005-01-05 0 0.380 0.310 0.405 - - 0 0 - 0.286 0.234 0.305 - - 0 - 0.00%
2005-01-04 0 0.380 0.330 0.380 - - 0 0 - 0.286 0.249 0.286 - - 0 - -5.00%
2005-01-03 0 0.400 0.330 0.405 - - 0 0 - 0.301 0.249 0.305 - - 0 - 0.00%
2004-12-31 0 0.400 0.330 0.405 - - 0 0 - 0.301 0.249 0.305 - - 0 - 0.00%
2004-12-30 0 0.400 - 0.405 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2004-12-29 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - -1.23%
2004-12-28 0 0.405 - 0.405 0.405 0.405 200,000 81,000 0.4050 0.305 - 0.305 0.305 0.305 265,510 0.3051 0.00%
2004-12-24 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-12-23 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-12-22 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-12-21 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-12-20 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-12-17 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-12-16 0 0.405 0.370 0.405 - - 0 0 - 0.305 0.279 0.305 - - 0 - 0.00%
2004-12-15 0 0.405 0.370 0.405 0.405 0.405 12,000 4,860 0.4050 0.305 0.279 0.305 0.305 0.305 15,931 0.3051 0.00%
2004-12-14 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-12-13 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-12-10 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-12-09 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-12-08 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-12-07 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-12-06 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-12-03 0 0.405 0.360 0.405 - - 0 0 - 0.305 0.271 0.305 - - 0 - 0.00%
2004-12-02 0 0.405 0.360 0.405 - - 0 0 - 0.305 0.271 0.305 - - 0 - 0.00%
2004-12-01 0 0.405 0.370 0.405 0.400 0.405 20,000 8,040 0.4020 0.305 0.279 0.305 0.301 0.305 26,551 0.3028 0.00%
2004-11-30 0 0.405 - 0.405 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2004-11-29 0 0.405 0.370 0.405 0.405 0.405 80,000 32,400 0.4050 0.305 0.279 0.305 0.305 0.305 106,204 0.3051 8.00%
2004-11-26 0 0.375 0.375 0.400 - - 0 0 - 0.282 0.282 0.301 - - 0 - 1.35%
2004-11-25 0 0.370 0.370 0.405 - - 0 0 - 0.279 0.279 0.305 - - 0 - 0.00%
2004-11-24 0 0.370 0.370 0.405 0.370 0.370 68,000 25,160 0.3700 0.279 0.279 0.305 0.279 0.279 90,273 0.2787 -7.50%
2004-11-23 0 0.400 0.370 0.410 0.400 0.400 64,000 25,600 0.4000 0.301 0.279 0.309 0.301 0.301 84,963 0.3013 8.11%
2004-11-22 0 0.370 - 0.400 - - 0 0 - 0.279 - 0.301 - - 0 - 0.00%
2004-11-19 0 0.370 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2004-11-18 0 0.370 0.350 0.400 - - 0 0 - 0.279 0.264 0.301 - - 0 - 0.00%
2004-11-17 0 0.370 0.350 0.400 - - 0 0 - 0.279 0.264 0.301 - - 0 - 0.00%
2004-11-16 0 0.370 0.360 0.400 - - 0 0 - 0.279 0.271 0.301 - - 0 - 0.00%
2004-11-15 0 0.370 0.350 - - - 0 0 - 0.279 0.264 - - - 0 - 0.00%
2004-11-12 0 0.370 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2004-11-11 0 0.370 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2004-11-10 0 0.370 - - - - 0 0 - 0.279 - - - - 0 - 0.00%
2004-11-09 0 0.370 - 0.410 - - 0 0 - 0.279 - 0.309 - - 0 - 0.00%
2004-11-08 0 0.370 0.370 - - - 0 0 - 0.279 0.279 - - - 0 - 2.78%
2004-11-05 0 0.360 0.360 - - - 0 0 - 0.271 0.271 - - - 0 - 0.00%
2004-11-04 0 0.360 0.360 - - - 0 0 - 0.271 0.271 - - - 0 - 2.86%
2004-11-03 0 0.350 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2004-11-02 0 0.350 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2004-11-01 0 0.350 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2004-10-29 0 0.350 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2004-10-28 0 0.350 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2004-10-27 0 0.350 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2004-10-26 0 0.350 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2004-10-25 0 0.350 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2004-10-21 0 0.350 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2004-10-20 0 0.350 0.320 - - - 0 0 - 0.264 0.241 - - - 0 - 0.00%
2004-10-19 0 0.350 0.320 - - - 0 0 - 0.264 0.241 - - - 0 - 0.00%
2004-10-18 0 0.350 0.300 - - - 0 0 - 0.264 0.226 - - - 0 - 0.00%
2004-10-15 0 0.350 0.300 - - - 0 0 - 0.264 0.226 - - - 0 - 0.00%
2004-10-14 0 0.350 0.350 0.400 0.350 0.350 120,000 42,000 0.3500 0.264 0.264 0.301 0.264 0.264 159,306 0.2636 0.00%
2004-10-13 0 0.350 0.350 0.365 0.330 0.350 80,000 27,200 0.3400 0.264 0.264 0.275 0.249 0.264 106,204 0.2561 -7.89%
2004-10-12 0 0.380 - 0.410 - - 0 0 - 0.286 - 0.309 - - 0 - 0.00%
2004-10-11 0 0.380 - 0.410 - - 0 0 - 0.286 - 0.309 - - 0 - 0.00%
2004-10-08 0 0.380 0.320 0.380 - - 0 0 - 0.286 0.241 0.286 - - 0 - -2.56%
2004-10-07 0 0.390 0.310 0.390 - - 0 0 - 0.294 0.234 0.294 - - 0 - 0.00%
2004-10-06 0 0.390 - 0.410 - - 0 0 - 0.294 - 0.309 - - 0 - 0.00%
2004-10-05 0 0.390 - 0.400 - - 0 0 - 0.294 - 0.301 - - 0 - 0.00%
2004-10-04 0 0.390 - 0.410 - - 0 0 - 0.294 - 0.309 - - 0 - 0.00%
2004-09-30 0 0.390 - 0.410 - - 0 0 - 0.294 - 0.309 - - 0 - 0.00%
2004-09-28 0 0.390 - 0.400 - - 0 0 - 0.294 - 0.301 - - 0 - 0.00%
2004-09-27 0 0.390 - 0.410 - - 0 0 - 0.294 - 0.309 - - 0 - 0.00%
2004-09-24 0 0.390 - 0.400 - - 0 0 - 0.294 - 0.301 - - 0 - 0.00%
2004-09-23 0 0.390 - 0.400 - - 0 0 - 0.294 - 0.301 - - 0 - 0.00%
2004-09-22 0 0.390 - 0.410 0.410 0.410 4,000 1,640 0.4100 0.294 - 0.309 0.309 0.309 5,310 0.3088 0.00%
2004-09-21 0 0.390 - 0.410 - - 0 0 - 0.294 - 0.309 - - 0 - 0.00%
2004-09-20 0 0.390 - 0.400 - - 0 0 - 0.294 - 0.301 - - 0 - 0.00%
2004-09-17 0 0.390 - 0.410 - - 0 0 - 0.294 - 0.309 - - 0 - 0.00%
2004-09-16 0 0.390 - 0.405 - - 0 0 - 0.294 - 0.305 - - 0 - 0.00%
2004-09-15 0 0.390 - 0.420 - - 0 0 - 0.294 - 0.316 - - 0 - 0.00%
2004-09-14 0 0.390 - 0.410 - - 0 0 - 0.294 - 0.309 - - 0 - 0.00%
2004-09-13 0 0.390 - 0.390 - - 0 0 - 0.294 - 0.294 - - 0 - 0.00%
2004-09-10 0 0.390 - 0.410 - - 0 0 - 0.294 - 0.309 - - 0 - 0.00%
2004-09-09 0 0.390 - 0.410 - - 0 0 - 0.294 - 0.309 - - 0 - 0.00%
2004-09-08 0 0.390 - 0.400 - - 0 0 - 0.294 - 0.301 - - 0 - 0.00%
2004-09-07 0 0.390 - 0.400 - - 0 0 - 0.294 - 0.301 - - 0 - 0.00%
2004-09-06 0 0.390 - 0.410 - - 0 0 - 0.294 - 0.309 - - 0 - 0.00%
2004-09-03 0 0.390 - 0.390 - - 0 0 - 0.294 - 0.294 - - 0 - -2.50%
2004-09-02 0 0.400 0.400 0.410 0.350 0.350 12,000 4,200 0.3500 0.301 0.301 0.309 0.264 0.264 15,931 0.2636 2.56%
2004-09-01 0 0.390 - 0.410 - - 0 0 - 0.294 - 0.309 - - 0 - 0.00%
2004-08-31 0 0.390 - 0.410 - - 0 0 - 0.294 - 0.309 - - 0 - 0.00%
2004-08-30 0 0.390 - 0.410 - - 0 0 - 0.294 - 0.309 - - 0 - 0.00%
2004-08-27 0 0.390 - 0.390 - - 0 0 - 0.294 - 0.294 - - 0 - -2.50%
2004-08-26 0 0.400 - 0.410 - - 0 0 - 0.301 - 0.309 - - 0 - 0.00%
2004-08-25 0 0.400 - 0.400 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2004-08-24 0 0.400 - 0.425 - - 0 0 - 0.301 - 0.320 - - 0 - 0.00%
2004-08-23 0 0.400 0.400 0.420 - - 0 0 - 0.301 0.301 0.316 - - 0 - 8.11%
2004-08-20 0 0.370 - 0.410 - - 0 0 - 0.279 - 0.309 - - 0 - 0.00%
2004-08-19 0 0.370 - 0.415 0.370 0.370 100,000 37,000 0.3700 0.279 - 0.313 0.279 0.279 132,755 0.2787 0.00%
2004-08-18 0 0.370 - 0.410 - - 0 0 - 0.279 - 0.309 - - 0 - 0.00%
2004-08-17 0 0.370 - 0.400 - - 0 0 - 0.279 - 0.301 - - 0 - 0.00%
2004-08-16 0 0.370 - 0.410 0.370 0.390 120,000 46,000 0.3833 0.279 - 0.309 0.279 0.294 159,306 0.2888 -5.13%
2004-08-13 0 0.490 0.465 0.500 - - 0 0 - 0.294 0.279 0.300 - - 0 - 0.00%
2004-08-12 0 0.490 - 0.510 - - 0 0 - 0.294 - 0.306 - - 0 - 0.00%
2004-08-11 0 0.490 0.485 0.540 0.490 0.490 48,000 23,520 0.4900 0.294 0.291 0.324 0.294 0.294 80,061 0.2938 1.03%
2004-08-10 0 0.485 0.485 0.560 - - 0 0 - 0.291 0.291 0.336 - - 0 - 0.00%
2004-08-09 0 0.485 0.485 0.495 - - 0 0 - 0.291 0.291 0.297 - - 0 - 0.00%
2004-08-06 0 0.485 0.485 0.495 - - 0 0 - 0.291 0.291 0.297 - - 0 - 0.00%
2004-08-05 0 0.485 0.485 0.495 0.485 0.485 60,000 29,100 0.4850 0.291 0.291 0.297 0.291 0.291 100,077 0.2908 -1.02%
2004-08-04 0 0.490 0.475 0.495 - - 0 0 - 0.294 0.285 0.297 - - 0 - 0.00%
2004-08-03 0 0.490 0.470 0.490 0.470 0.495 80,000 38,800 0.4850 0.294 0.282 0.294 0.282 0.297 133,436 0.2908 2.08%
2004-08-02 0 0.480 0.460 0.495 - - 0 0 - 0.288 0.276 0.297 - - 0 - 0.00%
2004-07-30 0 0.480 0.470 0.500 - - 0 0 - 0.288 0.282 0.300 - - 0 - 0.00%
2004-07-29 0 0.480 0.470 0.495 - - 0 0 - 0.288 0.282 0.297 - - 0 - 0.00%
2004-07-28 0 0.480 0.470 0.500 0.480 0.480 100,000 48,000 0.4800 0.288 0.282 0.300 0.288 0.288 166,795 0.2878 2.13%
2004-07-27 0 0.470 0.470 0.510 0.470 0.480 92,000 43,520 0.4730 0.282 0.282 0.306 0.282 0.288 153,451 0.2836 -6.00%
2004-07-26 0 0.500 0.470 0.520 - - 0 0 - 0.300 0.282 0.312 - - 0 - 0.00%
2004-07-23 0 0.500 - 0.520 0.500 0.500 408,000 204,000 0.5000 0.300 - 0.312 0.300 0.300 680,523 0.2998 0.00%
2004-07-22 0 0.500 0.470 0.500 0.500 0.500 120,000 60,000 0.5000 0.300 0.282 0.300 0.300 0.300 200,154 0.2998 0.00%
2004-07-21 0 0.500 0.460 0.550 0.500 0.510 252,000 126,520 0.5021 0.300 0.276 0.330 0.300 0.306 420,323 0.3010 -1.96%
2004-07-20 0 0.510 0.510 0.520 0.510 0.510 72,000 36,720 0.5100 0.306 0.306 0.312 0.306 0.306 120,092 0.3058 -1.92%
2004-07-19 0 0.520 0.510 0.520 0.510 0.520 80,000 41,320 0.5165 0.312 0.306 0.312 0.306 0.312 133,436 0.3097 4.00%
2004-07-16 0 0.500 0.470 0.500 0.495 0.500 612,000 304,500 0.4975 0.300 0.282 0.300 0.297 0.300 1,020,784 0.2983 2.04%
2004-07-15 0 0.490 0.480 0.495 0.490 0.520 932,000 468,140 0.5023 0.294 0.288 0.297 0.294 0.312 1,554,527 0.3011 8.89%
2004-07-14 0 0.450 - 0.500 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-07-13 0 0.450 - 0.500 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-07-12 0 0.450 - 0.500 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-07-09 0 0.450 0.450 0.500 0.450 0.450 192,000 86,400 0.4500 0.270 0.270 0.300 0.270 0.270 320,246 0.2698 -2.17%
2004-07-08 0 0.460 - 0.500 - - 0 0 - 0.276 - 0.300 - - 0 - 0.00%
2004-07-07 0 0.460 - 0.500 - - 0 0 - 0.276 - 0.300 - - 0 - 0.00%
2004-07-06 0 0.460 - 0.500 - - 0 0 - 0.276 - 0.300 - - 0 - 0.00%
2004-07-05 0 0.460 - 0.500 - - 0 0 - 0.276 - 0.300 - - 0 - 0.00%
2004-07-02 0 0.460 0.300 0.500 - - 0 0 - 0.276 0.180 0.300 - - 0 - 0.00%
2004-06-30 0 0.460 - 0.500 - - 0 0 - 0.276 - 0.300 - - 0 - 0.00%
2004-06-29 0 0.460 0.330 0.500 - - 0 0 - 0.276 0.198 0.300 - - 0 - 0.00%
2004-06-28 0 0.460 0.300 0.500 - - 0 0 - 0.276 0.180 0.300 - - 0 - 0.00%
2004-06-25 0 0.460 0.300 0.500 - - 0 0 - 0.276 0.180 0.300 - - 0 - 0.00%
2004-06-24 0 0.460 0.300 0.500 - - 0 0 - 0.276 0.180 0.300 - - 0 - 0.00%
2004-06-23 0 0.460 0.300 0.495 - - 0 0 - 0.276 0.180 0.297 - - 0 - 0.00%
2004-06-21 0 0.460 0.310 0.500 - - 0 0 - 0.276 0.186 0.300 - - 0 - 0.00%
2004-06-18 0 0.460 0.300 0.460 0.500 0.510 1,220,000 622,000 0.5098 0.276 0.180 0.276 0.300 0.306 2,034,896 0.3057 2.22%
2004-06-17 0 0.450 0.300 0.500 - - 0 0 - 0.270 0.180 0.300 - - 0 - 0.00%
2004-06-16 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-06-15 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-06-14 0 0.450 - 0.450 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2004-06-11 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-06-10 0 0.450 0.335 0.490 - - 0 0 - 0.270 0.201 0.294 - - 0 - 0.00%
2004-06-09 0 0.450 - 0.500 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-06-08 0 0.450 - 0.500 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-06-07 0 0.450 - 0.500 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-06-04 0 0.450 - 0.500 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-06-03 0 0.450 0.335 0.500 - - 0 0 - 0.270 0.201 0.300 - - 0 - 0.00%
2004-06-02 0 0.450 0.340 0.500 - - 6,000,000 3,000,000 0.5000 0.270 0.204 0.300 - - 10,007,684 0.2998 0.00%
2004-06-01 0 0.450 0.300 - - - 0 0 - 0.270 0.180 - - - 0 - 0.00%
2004-05-31 0 0.450 0.300 0.450 - - 0 0 - 0.270 0.180 0.270 - - 0 - 0.00%
2004-05-28 0 0.450 - 0.450 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2004-05-27 0 0.450 - 0.500 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-05-25 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-05-24 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-05-21 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-05-20 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-05-19 0 0.450 0.350 - - - 0 0 - 0.270 0.210 - - - 0 - 0.00%
2004-05-18 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-05-17 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-05-14 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-05-13 0 0.450 0.370 0.450 - - 0 0 - 0.270 0.222 0.270 - - 0 - 0.00%
2004-05-12 0 0.450 0.350 0.450 - - 0 0 - 0.270 0.210 0.270 - - 0 - 0.00%
2004-05-11 0 0.450 - 0.500 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-05-10 0 0.450 0.350 - - - 0 0 - 0.270 0.210 - - - 0 - 0.00%
2004-05-07 0 0.450 0.350 - - - 0 0 - 0.270 0.210 - - - 0 - 0.00%
2004-05-06 0 0.450 0.350 - - - 0 0 - 0.270 0.210 - - - 0 - 0.00%
2004-05-05 0 0.450 0.300 - - - 0 0 - 0.270 0.180 - - - 0 - 0.00%
2004-05-04 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-05-03 0 0.450 0.350 - - - 0 0 - 0.270 0.210 - - - 0 - 0.00%
2004-04-30 0 0.450 - 0.495 - - 0 0 - 0.270 - 0.297 - - 0 - 0.00%
2004-04-29 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-04-28 0 0.450 0.350 - - - 0 0 - 0.270 0.210 - - - 0 - 0.00%
2004-04-27 0 0.450 - 0.500 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-04-26 0 0.450 0.360 0.490 - - 0 0 - 0.270 0.216 0.294 - - 0 - 0.00%
2004-04-23 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-04-22 0 0.450 0.360 - - - 0 0 - 0.270 0.216 - - - 0 - 0.00%
2004-04-21 0 0.450 0.320 - - - 0 0 - 0.270 0.192 - - - 0 - 0.00%
2004-04-20 0 0.450 0.360 - - - 0 0 - 0.270 0.216 - - - 0 - 0.00%
2004-04-19 0 0.450 0.330 - - - 0 0 - 0.270 0.198 - - - 0 - 0.00%
2004-04-16 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-04-15 0 0.450 0.450 0.470 0.450 0.450 52,000 23,400 0.4500 0.270 0.270 0.282 0.270 0.270 86,733 0.2698 0.00%
2004-04-14 0 0.450 0.350 0.500 - - 0 0 - 0.270 0.210 0.300 - - 0 - 0.00%
2004-04-13 0 0.450 0.300 - - - 0 0 - 0.270 0.180 - - - 0 - 0.00%
2004-04-08 0 0.450 - 0.500 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-04-07 0 0.450 - 0.500 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-04-06 0 0.450 0.300 - - - 0 0 - 0.270 0.180 - - - 0 - 0.00%
2004-04-02 0 0.450 0.300 - - - 0 0 - 0.270 0.180 - - - 0 - 0.00%
2004-04-01 0 0.450 0.300 - - - 0 0 - 0.270 0.180 - - - 0 - 0.00%
2004-03-31 0 0.450 0.300 0.480 - - 0 0 - 0.270 0.180 0.288 - - 0 - 0.00%
2004-03-30 0 0.450 0.300 - - - 0 0 - 0.270 0.180 - - - 0 - 0.00%
2004-03-29 0 0.450 0.350 - - - 0 0 - 0.270 0.210 - - - 0 - 0.00%
2004-03-26 0 0.450 0.300 0.500 - - 0 0 - 0.270 0.180 0.300 - - 0 - 0.00%
2004-03-25 0 0.450 0.330 - - - 0 0 - 0.270 0.198 - - - 0 - 0.00%
2004-03-24 0 0.450 0.355 - - - 0 0 - 0.270 0.213 - - - 0 - 0.00%
2004-03-23 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-03-22 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-03-19 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-03-18 0 0.450 0.410 - - - 0 0 - 0.270 0.246 - - - 0 - 0.00%
2004-03-17 0 0.450 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-03-16 0 0.450 - 0.500 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2004-03-15 0 0.450 0.385 0.490 0.450 0.450 32,000 14,400 0.4500 0.270 0.231 0.294 0.270 0.270 53,374 0.2698 9.76%
2004-03-12 0 0.410 0.380 0.450 - - 0 0 - 0.246 0.228 0.270 - - 0 - 0.00%
2004-03-11 0 0.410 0.380 0.450 - - 0 0 - 0.246 0.228 0.270 - - 0 - 0.00%
2004-03-10 0 0.410 0.380 0.520 - - 0 0 - 0.246 0.228 0.312 - - 0 - 0.00%
2004-03-09 0 0.410 0.380 0.520 - - 0 0 - 0.246 0.228 0.312 - - 0 - 0.00%
2004-03-08 0 0.410 0.380 0.520 - - 0 0 - 0.246 0.228 0.312 - - 0 - 0.00%
2004-03-05 0 0.410 0.380 0.520 - - 0 0 - 0.246 0.228 0.312 - - 0 - 0.00%
2004-03-04 0 0.410 0.380 0.520 - - 0 0 - 0.246 0.228 0.312 - - 0 - 0.00%
2004-03-03 0 0.410 0.390 0.520 - - 0 0 - 0.246 0.234 0.312 - - 0 - 0.00%
2004-03-02 0 0.410 0.400 0.520 - - 0 0 - 0.246 0.240 0.312 - - 0 - 0.00%
2004-03-01 0 0.410 0.370 0.520 - - 0 0 - 0.246 0.222 0.312 - - 0 - 0.00%
2004-02-27 0 0.410 - 0.520 - - 0 0 - 0.246 - 0.312 - - 0 - 0.00%
2004-02-26 0 0.410 - 0.520 - - 0 0 - 0.246 - 0.312 - - 0 - 0.00%
2004-02-25 0 0.410 0.410 0.500 - - 0 0 - 0.246 0.246 0.300 - - 0 - 0.00%
2004-02-24 0 0.410 0.410 0.520 - - 0 0 - 0.246 0.246 0.312 - - 0 - 2.50%
2004-02-23 0 0.400 0.400 0.500 0.400 0.400 32,000 12,800 0.4000 0.240 0.240 0.300 0.240 0.240 53,374 0.2398 -20.00%
2004-02-20 0 0.500 - 0.500 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2004-02-19 0 0.500 0.400 0.500 - - 0 0 - 0.300 0.240 0.300 - - 0 - 0.00%
2004-02-18 0 0.500 0.410 0.510 - - 0 0 - 0.300 0.246 0.306 - - 0 - 0.00%
2004-02-17 0 0.500 0.400 0.520 - - 0 0 - 0.300 0.240 0.312 - - 0 - 0.00%
2004-02-16 0 0.500 0.400 0.540 - - 0 0 - 0.300 0.240 0.324 - - 0 - 0.00%
2004-02-13 0 0.500 0.415 0.520 - - 0 0 - 0.300 0.249 0.312 - - 0 - 0.00%
2004-02-12 0 0.500 - 0.520 - - 0 0 - 0.300 - 0.312 - - 0 - 0.00%
2004-02-11 0 0.500 - 0.520 - - 0 0 - 0.300 - 0.312 - - 0 - 0.00%
2004-02-10 0 0.500 0.380 0.520 - - 0 0 - 0.300 0.228 0.312 - - 0 - 0.00%
2004-02-09 0 0.500 - 0.540 - - 0 0 - 0.300 - 0.324 - - 0 - 0.00%
2004-02-06 0 0.500 0.480 0.540 - - 0 0 - 0.300 0.288 0.324 - - 0 - 0.00%
2004-02-05 0 0.500 0.405 0.510 - - 0 0 - 0.300 0.243 0.306 - - 0 - 0.00%
2004-02-04 0 0.500 - 0.500 - - 0 0 - 0.300 - 0.300 - - 0 - -1.96%
2004-02-03 0 0.510 0.385 0.520 - - 0 0 - 0.306 0.231 0.312 - - 0 - 0.00%
2004-02-02 0 0.510 - 0.520 - - 0 0 - 0.306 - 0.312 - - 0 - 0.00%
2004-01-30 0 0.510 - 0.520 - - 0 0 - 0.306 - 0.312 - - 0 - 0.00%
2004-01-29 0 0.510 - 0.540 - - 0 0 - 0.306 - 0.324 - - 0 - 0.00%
2004-01-28 0 0.510 0.385 0.510 - - 0 0 - 0.306 0.231 0.306 - - 0 - 0.00%
2004-01-27 0 0.510 - 0.510 - - 0 0 - 0.306 - 0.306 - - 0 - -1.92%
2004-01-26 0 0.520 0.385 0.520 - - 0 0 - 0.312 0.231 0.312 - - 0 - 0.00%
2004-01-21 0 0.520 - 0.520 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2004-01-20 0 0.520 0.380 0.520 - - 0 0 - 0.312 0.228 0.312 - - 0 - 0.00%
2004-01-19 0 0.520 - 0.520 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2004-01-16 0 0.520 0.520 0.540 0.420 0.420 12,000 5,040 0.4200 0.312 0.312 0.324 0.252 0.252 20,015 0.2518 7.22%
2004-01-15 0 0.485 - 0.510 - - 0 0 - 0.291 - 0.306 - - 0 - 0.00%
2004-01-14 0 0.485 0.385 0.500 - - 0 0 - 0.291 0.231 0.300 - - 0 - 0.00%
2004-01-13 0 0.485 0.385 0.485 - - 0 0 - 0.291 0.231 0.291 - - 0 - 0.00%
2004-01-12 0 0.485 0.350 0.485 - - 0 0 - 0.291 0.210 0.291 - - 0 - 0.00%
2004-01-09 0 0.485 0.350 0.520 - - 0 0 - 0.291 0.210 0.312 - - 0 - 0.00%
2004-01-08 0 0.485 0.350 0.510 - - 0 0 - 0.291 0.210 0.306 - - 0 - 0.00%
2004-01-07 0 0.485 0.350 0.520 - - 0 0 - 0.291 0.210 0.312 - - 0 - 0.00%
2004-01-06 0 0.485 0.350 0.540 - - 0 0 - 0.291 0.210 0.324 - - 0 - 0.00%
2004-01-05 0 0.485 0.350 - - - 0 0 - 0.291 0.210 - - - 0 - 0.00%
2004-01-02 0 0.485 - 0.520 - - 88,000 44,880 0.5100 0.291 - 0.312 - - 146,779 0.3058 0.00%
2003-12-31 0 0.485 - 0.510 0.485 0.485 20,000 9,700 0.4850 0.291 - 0.306 0.291 0.291 33,359 0.2908 0.00%
2003-12-30 0 0.485 0.485 0.520 0.485 0.520 132,000 67,520 0.5115 0.291 0.291 0.312 0.291 0.312 220,169 0.3067 1.04%
2003-12-29 0 0.480 0.480 0.520 0.480 0.480 96,000 46,080 0.4800 0.288 0.288 0.312 0.288 0.288 160,123 0.2878 0.00%
2003-12-24 0 0.480 0.350 0.520 - - 0 0 - 0.288 0.210 0.312 - - 0 - 0.00%
2003-12-23 0 0.480 0.390 0.520 - - 0 0 - 0.288 0.234 0.312 - - 0 - 0.00%
2003-12-22 0 0.480 - 0.500 0.480 0.480 40,000 19,200 0.4800 0.288 - 0.300 0.288 0.288 66,718 0.2878 -7.69%
2003-12-19 0 0.520 - 0.520 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2003-12-18 0 0.520 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
2003-12-17 0 0.520 - 0.550 - - 0 0 - 0.312 - 0.330 - - 0 - 0.00%
2003-12-16 0 0.520 0.250 0.540 - - 0 0 - 0.312 0.150 0.324 - - 0 - 0.00%
2003-12-15 0 0.520 0.250 0.520 - - 0 0 - 0.312 0.150 0.312 - - 0 - 0.00%
2003-12-12 0 0.520 0.250 0.520 - - 0 0 - 0.312 0.150 0.312 - - 0 - 0.00%
2003-12-11 0 0.520 0.250 0.520 - - 0 0 - 0.312 0.150 0.312 - - 0 - 0.00%
2003-12-10 0 0.520 0.260 0.520 - - 0 0 - 0.312 0.156 0.312 - - 0 - 0.00%
2003-12-09 0 0.520 0.250 - - - 0 0 - 0.312 0.150 - - - 0 - 0.00%
2003-12-08 0 0.520 0.250 - - - 0 0 - 0.312 0.150 - - - 0 - 0.00%
2003-12-05 0 0.520 0.250 0.520 - - 0 0 - 0.312 0.150 0.312 - - 0 - 0.00%
2003-12-04 0 0.520 0.250 0.520 - - 0 0 - 0.312 0.150 0.312 - - 0 - 0.00%
2003-12-03 0 0.520 0.270 0.520 - - 0 0 - 0.312 0.162 0.312 - - 0 - 0.00%
2003-12-02 0 0.520 0.250 0.520 - - 0 0 - 0.312 0.150 0.312 - - 0 - 0.00%
2003-12-01 0 0.520 0.250 0.520 - - 0 0 - 0.312 0.150 0.312 - - 0 - 0.00%
2003-11-28 0 0.520 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
2003-11-27 0 0.520 0.250 0.520 - - 0 0 - 0.312 0.150 0.312 - - 0 - 0.00%
2003-11-26 0 0.520 0.250 - - - 0 0 - 0.312 0.150 - - - 0 - 0.00%
2003-11-25 0 0.520 - 0.520 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2003-11-24 0 0.520 0.360 0.520 - - 0 0 - 0.312 0.216 0.312 - - 0 - 0.00%
2003-11-21 0 0.520 - 0.520 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2003-11-20 0 0.520 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
2003-11-19 0 0.520 0.390 0.520 - - 0 0 - 0.312 0.234 0.312 - - 0 - 0.00%
2003-11-18 0 0.520 0.255 0.540 - - 0 0 - 0.312 0.153 0.324 - - 0 - 0.00%
2003-11-17 0 0.520 0.250 0.540 - - 0 0 - 0.312 0.150 0.324 - - 0 - 0.00%
2003-11-14 0 0.520 0.250 0.540 - - 0 0 - 0.312 0.150 0.324 - - 0 - 0.00%
2003-11-13 0 0.520 0.250 0.530 - - 0 0 - 0.312 0.150 0.318 - - 0 - 0.00%
2003-11-12 0 0.520 0.250 0.540 - - 0 0 - 0.312 0.150 0.324 - - 0 - 0.00%
2003-11-11 0 0.520 0.250 0.530 - - 0 0 - 0.312 0.150 0.318 - - 0 - 0.00%
2003-11-10 0 0.520 0.250 0.520 - - 0 0 - 0.312 0.150 0.312 - - 0 - 0.00%
2003-11-07 0 0.520 0.240 0.530 - - 0 0 - 0.312 0.144 0.318 - - 0 - 0.00%
2003-11-06 0 0.520 0.240 0.540 - - 0 0 - 0.312 0.144 0.324 - - 0 - 0.00%
2003-11-05 0 0.520 - 0.540 - - 0 0 - 0.312 - 0.324 - - 0 - 0.00%
2003-11-04 0 0.520 - 0.540 - - 0 0 - 0.312 - 0.324 - - 0 - 0.00%
2003-11-03 0 0.520 0.250 0.530 - - 0 0 - 0.312 0.150 0.318 - - 0 - 0.00%
2003-10-31 0 0.520 0.250 0.530 - - 0 0 - 0.312 0.150 0.318 - - 0 - 0.00%
2003-10-30 0 0.520 0.250 0.520 - - 0 0 - 0.312 0.150 0.312 - - 0 - 0.00%
2003-10-29 0 0.520 0.280 0.520 - - 0 0 - 0.312 0.168 0.312 - - 0 - 0.00%
2003-10-28 0 0.520 0.280 0.520 - - 0 0 - 0.312 0.168 0.312 - - 0 - 0.00%
2003-10-27 0 0.520 0.280 0.540 - - 0 0 - 0.312 0.168 0.324 - - 0 - 0.00%
2003-10-24 0 0.520 0.405 0.540 - - 0 0 - 0.312 0.243 0.324 - - 0 - 0.00%
2003-10-23 0 0.520 0.300 0.520 - - 0 0 - 0.312 0.180 0.312 - - 0 - 0.00%
2003-10-22 0 0.520 0.300 0.520 - - 20,000 10,000 0.5000 0.312 0.180 0.312 - - 33,359 0.2998 0.00%
2003-10-21 0 0.520 0.300 0.520 - - 0 0 - 0.312 0.180 0.312 - - 0 - 0.00%
2003-10-20 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-10-17 0 0.520 0.300 0.520 - - 0 0 - 0.312 0.180 0.312 - - 0 - 0.00%
2003-10-16 0 0.520 - 0.540 - - 0 0 - 0.312 - 0.324 - - 0 - 0.00%
2003-10-15 0 0.520 0.300 0.520 - - 0 0 - 0.312 0.180 0.312 - - 0 - 0.00%
2003-10-14 0 0.520 0.300 0.520 - - 0 0 - 0.312 0.180 0.312 - - 0 - 0.00%
2003-10-13 0 0.520 0.300 0.520 - - 0 0 - 0.312 0.180 0.312 - - 0 - 0.00%
2003-10-10 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-10-09 0 0.520 0.300 0.520 - - 0 0 - 0.312 0.180 0.312 - - 0 - 0.00%
2003-10-08 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-10-07 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-10-06 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-10-03 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-10-02 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-09-30 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-09-29 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-09-26 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-09-25 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-09-24 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-09-23 0 0.520 0.300 - - - 0 0 - 0.312 0.180 - - - 0 - 0.00%
2003-09-22 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-09-19 0 0.520 0.300 0.540 - - 0 0 - 0.312 0.180 0.324 - - 0 - 0.00%
2003-09-18 0 0.520 0.350 - - - 0 0 - 0.312 0.210 - - - 0 - 0.00%
2003-09-17 0 0.520 0.380 0.540 - - 0 0 - 0.312 0.228 0.324 - - 0 - 0.00%
2003-09-16 0 0.520 0.380 0.540 - - 0 0 - 0.312 0.228 0.324 - - 0 - 0.00%
2003-09-15 0 0.520 - 0.520 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2003-09-11 0 0.520 0.520 - - - 0 0 - 0.312 0.312 - - - 0 - 6.12%
2003-09-10 0 0.490 - 0.540 - - 0 0 - 0.294 - 0.324 - - 0 - 0.00%
2003-09-09 0 0.490 0.410 0.510 - - 0 0 - 0.294 0.246 0.306 - - 0 - 0.00%
2003-09-08 0 0.490 - 0.540 - - 0 0 - 0.294 - 0.324 - - 0 - 0.00%
2003-09-05 0 0.490 - 0.530 - - 0 0 - 0.294 - 0.318 - - 0 - 0.00%
2003-09-04 0 0.490 0.300 0.540 - - 0 0 - 0.294 0.180 0.324 - - 0 - 0.00%
2003-09-03 0 0.490 - 0.540 - - 0 0 - 0.294 - 0.324 - - 0 - 0.00%
2003-09-02 0 0.490 - 0.540 - - 0 0 - 0.294 - 0.324 - - 0 - 0.00%
2003-09-01 0 0.490 - 0.540 - - 0 0 - 0.294 - 0.324 - - 0 - 0.00%
2003-08-29 0 0.490 0.430 0.510 - - 0 0 - 0.294 0.258 0.306 - - 0 - 0.00%
2003-08-28 0 0.490 - 0.500 - - 0 0 - 0.294 - 0.300 - - 0 - 0.00%
2003-08-27 0 0.490 - 0.510 - - 0 0 - 0.294 - 0.306 - - 0 - 0.00%
2003-08-26 0 0.490 - 0.510 - - 0 0 - 0.294 - 0.306 - - 0 - 0.00%
2003-08-25 0 0.490 - 0.510 - - 0 0 - 0.294 - 0.306 - - 0 - 0.00%
2003-08-22 0 0.490 0.445 0.520 - - 0 0 - 0.294 0.267 0.312 - - 0 - 0.00%
2003-08-21 0 0.490 0.470 0.490 0.365 0.495 812,000 379,800 0.4677 0.294 0.282 0.294 0.219 0.297 1,354,373 0.2804 -5.77%
2003-08-20 0 0.520 - 0.540 - - 0 0 - 0.312 - 0.324 - - 0 - 0.00%
2003-08-19 0 0.520 - 0.540 0.520 0.520 140,000 72,800 0.5200 0.312 - 0.324 0.312 0.312 233,513 0.3118 1.96%
2003-08-18 0 0.510 0.200 0.520 0.510 0.510 148,000 75,480 0.5100 0.306 0.120 0.312 0.306 0.306 246,856 0.3058 3.03%
2003-08-15 0 0.495 0.200 0.495 0.485 0.500 404,000 198,200 0.4906 0.297 0.120 0.297 0.291 0.300 673,851 0.2941 -1.00%
2003-08-14 0 0.500 0.200 0.540 - - 0 0 - 0.300 0.120 0.324 - - 0 - 0.00%
2003-08-13 0 0.500 - 0.540 - - 0 0 - 0.300 - 0.324 - - 0 - 0.00%
2003-08-12 0 0.500 - 0.540 - - 0 0 - 0.300 - 0.324 - - 0 - 0.00%
2003-08-11 0 0.500 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2003-08-08 0 0.500 - 0.540 - - 0 0 - 0.300 - 0.324 - - 0 - 0.00%
2003-08-07 0 0.500 0.450 - - - 0 0 - 0.300 0.270 - - - 0 - 0.00%
2003-08-06 0 0.500 0.180 0.540 - - 0 0 - 0.300 0.108 0.324 - - 0 - 0.00%
2003-08-05 0 0.500 0.180 0.540 - - 0 0 - 0.300 0.108 0.324 - - 0 - 0.00%
2003-08-04 0 0.500 0.200 0.540 - - 0 0 - 0.300 0.120 0.324 - - 0 - 0.00%
2003-08-01 0 0.500 0.200 0.540 - - 0 0 - 0.300 0.120 0.324 - - 0 - 0.00%
2003-07-31 0 0.500 0.200 0.540 - - 0 0 - 0.300 0.120 0.324 - - 0 - 0.00%
2003-07-30 0 0.500 0.200 - - - 0 0 - 0.300 0.120 - - - 0 - 0.00%
2003-07-29 0 0.500 0.200 - - - 0 0 - 0.300 0.120 - - - 0 - 0.00%
2003-07-28 0 0.500 0.200 0.540 - - 0 0 - 0.300 0.120 0.324 - - 0 - 0.00%
2003-07-25 0 0.500 0.200 0.540 - - 0 0 - 0.300 0.120 0.324 - - 0 - 0.00%
2003-07-24 0 0.500 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2003-07-23 0 0.500 0.200 0.540 - - 0 0 - 0.300 0.120 0.324 - - 0 - 0.00%
2003-07-22 0 0.500 0.200 0.530 - - 0 0 - 0.300 0.120 0.318 - - 0 - 0.00%
2003-07-21 0 0.500 0.200 0.540 - - 0 0 - 0.300 0.120 0.324 - - 0 - 0.00%
2003-07-18 0 0.500 0.200 0.540 - - 0 0 - 0.300 0.120 0.324 - - 0 - 0.00%
2003-07-17 0 0.500 0.200 0.530 - - 0 0 - 0.300 0.120 0.318 - - 0 - 0.00%
2003-07-16 0 0.500 0.200 0.530 - - 0 0 - 0.300 0.120 0.318 - - 0 - 0.00%
2003-07-15 0 0.500 0.200 0.530 - - 0 0 - 0.300 0.120 0.318 - - 0 - 0.00%
2003-07-14 0 0.500 0.200 0.530 - - 0 0 - 0.300 0.120 0.318 - - 0 - 0.00%
2003-07-11 0 0.500 - 0.540 - - 0 0 - 0.300 - 0.324 - - 0 - 0.00%
2003-07-10 0 0.500 0.350 0.500 - - 0 0 - 0.300 0.210 0.300 - - 0 - 0.00%
2003-07-09 0 0.500 0.200 0.500 - - 0 0 - 0.300 0.120 0.300 - - 0 - -3.85%
2003-07-08 0 0.520 0.200 0.530 - - 0 0 - 0.312 0.120 0.318 - - 0 - 0.00%
2003-07-07 0 0.520 0.200 0.530 - - 0 0 - 0.312 0.120 0.318 - - 0 - 0.00%
2003-07-04 0 0.520 0.250 0.530 - - 0 0 - 0.312 0.150 0.318 - - 0 - 0.00%
2003-07-03 0 0.520 0.250 0.530 - - 0 0 - 0.312 0.150 0.318 - - 0 - 0.00%
2003-07-02 0 0.520 0.250 0.530 - - 0 0 - 0.312 0.150 0.318 - - 0 - 0.00%
2003-06-30 0 0.520 0.250 0.540 - - 0 0 - 0.312 0.150 0.324 - - 0 - 0.00%
2003-06-27 0 0.520 0.250 0.530 - - 0 0 - 0.312 0.150 0.318 - - 0 - 0.00%
2003-06-26 0 0.520 0.250 0.520 - - 0 0 - 0.312 0.150 0.312 - - 0 - 0.00%
2003-06-25 0 0.520 0.250 0.520 - - 0 0 - 0.312 0.150 0.312 - - 0 - 0.00%
2003-06-24 0 0.520 0.265 0.520 - - 0 0 - 0.312 0.159 0.312 - - 0 - 0.00%
2003-06-23 0 0.520 0.260 0.520 - - 0 0 - 0.312 0.156 0.312 - - 0 - 0.00%
2003-06-20 0 0.520 - 0.520 0.520 0.520 4,000 2,080 0.5200 0.312 - 0.312 0.312 0.312 6,672 0.3118 0.00%
2003-06-19 0 0.520 - 0.520 0.520 0.520 4,000 2,080 0.5200 0.312 - 0.312 0.312 0.312 6,672 0.3118 0.00%
2003-06-18 0 0.520 0.475 0.520 0.520 0.520 8,000 4,160 0.5200 0.312 0.285 0.312 0.312 0.312 13,344 0.3118 0.00%
2003-06-17 0 0.520 0.475 0.520 0.520 0.520 8,000 4,160 0.5200 0.312 0.285 0.312 0.312 0.312 13,344 0.3118 0.00%
2003-06-16 0 0.520 0.475 0.520 0.520 0.520 8,000 4,160 0.5200 0.312 0.285 0.312 0.312 0.312 13,344 0.3118 0.00%
2003-06-13 0 0.520 0.475 0.520 0.520 0.520 8,000 4,160 0.5200 0.312 0.285 0.312 0.312 0.312 13,344 0.3118 1.96%
2003-06-12 0 0.510 0.460 0.520 0.495 0.510 12,000 6,060 0.5050 0.306 0.276 0.312 0.297 0.306 20,015 0.3028 7.37%
2003-06-11 0 0.475 0.475 0.500 0.475 0.520 84,000 40,180 0.4783 0.285 0.285 0.300 0.285 0.312 140,108 0.2868 -5.00%
2003-06-10 0 0.500 0.460 0.500 0.495 0.500 16,000 7,980 0.4988 0.300 0.276 0.300 0.297 0.300 26,687 0.2990 0.00%
2003-06-09 0 0.500 0.460 0.500 0.500 0.500 16,000 8,000 0.5000 0.300 0.276 0.300 0.300 0.300 26,687 0.2998 0.00%
2003-06-06 0 0.500 0.460 0.500 0.500 0.500 12,000 6,000 0.5000 0.300 0.276 0.300 0.300 0.300 20,015 0.2998 0.00%
2003-06-05 0 0.500 - 0.500 0.465 0.500 136,000 63,800 0.4691 0.300 - 0.300 0.279 0.300 226,841 0.2813 0.00%
2003-06-03 0 0.500 0.470 0.500 0.500 0.500 12,000 6,000 0.5000 0.300 0.282 0.300 0.300 0.300 20,015 0.2998 -3.85%
2003-06-02 0 0.520 0.470 0.520 0.520 0.520 12,000 6,240 0.5200 0.312 0.282 0.312 0.312 0.312 20,015 0.3118 0.00%
2003-05-30 0 0.520 0.465 0.520 0.520 0.520 12,000 6,240 0.5200 0.312 0.279 0.312 0.312 0.312 20,015 0.3118 1.96%
2003-05-29 0 0.510 0.465 0.510 0.510 0.510 12,000 6,120 0.5100 0.306 0.279 0.306 0.306 0.306 20,015 0.3058 -1.92%
2003-05-28 0 0.520 0.465 0.520 0.510 0.520 16,000 8,200 0.5125 0.312 0.279 0.312 0.306 0.312 26,687 0.3073 0.00%
2003-05-27 0 0.520 0.460 0.520 0.520 0.520 12,000 6,240 0.5200 0.312 0.276 0.312 0.312 0.312 20,015 0.3118 -1.89%
2003-05-26 0 0.530 0.460 0.530 0.530 0.530 12,000 6,360 0.5300 0.318 0.276 0.318 0.318 0.318 20,015 0.3178 9.28%
2003-05-23 0 0.485 0.450 0.455 0.470 0.510 48,000 22,960 0.4783 0.291 0.270 0.273 0.282 0.306 80,061 0.2868 10.23%
2003-05-22 0 0.440 0.440 0.530 0.440 0.480 332,000 152,080 0.4581 0.264 0.264 0.318 0.264 0.288 553,759 0.2746 -4.35%
2003-05-21 0 0.460 0.460 0.465 0.460 0.490 56,000 26,080 0.4657 0.276 0.276 0.279 0.276 0.294 93,405 0.2792 -1.08%
2003-05-20 0 0.465 0.465 0.495 0.465 0.500 36,000 17,240 0.4789 0.279 0.279 0.297 0.279 0.300 60,046 0.2871 -3.12%
2003-05-19 0 0.480 0.480 0.520 0.520 0.520 4,000 2,080 0.5200 0.288 0.288 0.312 0.312 0.312 6,672 0.3118 0.00%
2003-05-16 0 0.480 0.480 0.540 0.480 0.540 28,000 14,240 0.5086 0.288 0.288 0.324 0.288 0.324 46,703 0.3049 0.00%
2003-05-15 0 0.480 0.480 0.540 0.480 0.520 12,000 6,080 0.5067 0.288 0.288 0.324 0.288 0.312 20,015 0.3038 -9.43%
2003-05-14 0 0.530 0.480 0.530 0.540 0.540 4,000 2,160 0.5400 0.318 0.288 0.318 0.324 0.324 6,672 0.3238 0.00%
2003-05-13 0 0.530 0.480 0.530 0.540 0.540 4,000 2,160 0.5400 0.318 0.288 0.318 0.324 0.324 6,672 0.3238 8.16%
2003-05-12 0 0.490 0.480 0.490 0.480 0.520 16,000 8,060 0.5038 0.294 0.288 0.294 0.288 0.312 26,687 0.3020 -7.55%
2003-05-09 0 0.530 0.480 0.530 0.480 0.540 96,000 46,520 0.4846 0.318 0.288 0.318 0.288 0.324 160,123 0.2905 0.00%
2003-05-07 0 0.530 0.480 0.540 0.530 0.530 4,000 2,120 0.5300 0.318 0.288 0.324 0.318 0.318 6,672 0.3178 9.28%
2003-05-06 0 0.485 0.480 0.485 0.500 0.500 1,080,000 540,000 0.5000 0.291 0.288 0.291 0.300 0.300 1,801,383 0.2998 -6.73%
2003-05-05 0 0.520 0.485 0.520 0.530 0.530 4,000 2,120 0.5300 0.312 0.291 0.312 0.318 0.318 6,672 0.3178 0.00%
2003-05-02 0 0.520 0.490 0.520 0.490 0.530 268,000 133,360 0.4976 0.312 0.294 0.312 0.294 0.318 447,010 0.2983 -1.89%
2003-04-30 0 0.530 0.485 0.530 0.530 0.530 4,000 2,120 0.5300 0.318 0.291 0.318 0.318 0.318 6,672 0.3178 0.00%
2003-04-29 0 0.530 0.485 0.530 0.530 0.530 4,000 2,120 0.5300 0.318 0.291 0.318 0.318 0.318 6,672 0.3178 0.00%
2003-04-28 0 0.530 0.480 0.530 0.490 0.530 236,000 115,800 0.4907 0.318 0.288 0.318 0.294 0.318 393,636 0.2942 1.92%
2003-04-25 0 0.520 0.490 0.520 0.520 0.520 4,000 2,080 0.5200 0.312 0.294 0.312 0.312 0.312 6,672 0.3118 0.00%
2003-04-24 0 0.520 0.490 0.530 0.490 0.530 36,000 17,800 0.4944 0.312 0.294 0.318 0.294 0.318 60,046 0.2964 0.00%
2003-04-23 0 0.520 0.490 0.520 0.530 0.530 4,000 2,120 0.5300 0.312 0.294 0.312 0.318 0.318 6,672 0.3178 0.00%
2003-04-22 0 0.520 0.495 0.520 0.520 0.520 4,000 2,080 0.5200 0.312 0.297 0.312 0.312 0.312 6,672 0.3118 -1.89%
2003-04-17 0 0.530 0.500 0.530 0.530 0.530 4,000 2,120 0.5300 0.318 0.300 0.318 0.318 0.318 6,672 0.3178 6.00%
2003-04-16 0 0.500 0.500 0.520 0.500 0.530 444,000 222,120 0.5003 0.300 0.300 0.312 0.300 0.318 740,569 0.2999 -3.85%
2003-04-15 0 0.520 0.500 0.520 0.530 0.530 4,000 2,120 0.5300 0.312 0.300 0.312 0.318 0.318 6,672 0.3178 0.00%
2003-04-14 0 0.520 0.500 0.520 0.520 0.520 4,000 2,080 0.5200 0.312 0.300 0.312 0.312 0.312 6,672 0.3118 4.00%
2003-04-11 0 0.500 0.495 0.520 0.500 0.520 504,000 252,080 0.5002 0.300 0.297 0.312 0.300 0.312 840,645 0.2999 -1.96%
2003-04-10 0 0.510 0.480 0.510 0.520 0.520 4,000 2,080 0.5200 0.306 0.288 0.306 0.312 0.312 6,672 0.3118 -1.92%
2003-04-09 0 0.520 0.500 0.520 0.500 0.520 308,000 155,160 0.5038 0.312 0.300 0.312 0.300 0.312 513,728 0.3020 4.00%
2003-04-08 0 0.500 0.500 0.530 0.490 0.530 476,000 237,260 0.4984 0.300 0.300 0.318 0.294 0.318 793,943 0.2988 -1.96%
2003-04-07 0 0.510 0.510 0.520 0.500 0.510 820,000 415,120 0.5062 0.306 0.306 0.312 0.300 0.306 1,367,717 0.3035 0.00%
2003-04-04 0 0.510 0.510 0.530 0.510 0.510 100,000 51,000 0.5100 0.306 0.306 0.318 0.306 0.306 166,795 0.3058 -3.77%
2003-04-03 0 0.530 0.520 0.580 0.530 0.530 872,000 462,160 0.5300 0.318 0.312 0.348 0.318 0.318 1,454,450 0.3178 3.92%
2003-04-02 0 0.510 0.500 0.520 0.500 0.520 1,780,000 893,600 0.5020 0.306 0.300 0.312 0.300 0.312 2,968,946 0.3010 -3.77%
2003-04-01 0 0.530 0.510 0.530 0.510 0.530 532,000 280,920 0.5280 0.318 0.306 0.318 0.306 0.318 887,348 0.3166 -1.85%
2003-03-31 0 0.540 0.520 0.540 0.530 0.540 1,252,000 674,760 0.5389 0.324 0.312 0.324 0.318 0.324 2,088,270 0.3231 -1.82%
2003-03-28 0 0.550 0.540 0.550 0.540 0.550 716,000 387,760 0.5416 0.330 0.324 0.330 0.324 0.330 1,194,250 0.3247 1.85%
2003-03-27 0 0.540 0.530 0.540 0.520 0.540 832,000 441,760 0.5310 0.324 0.318 0.324 0.312 0.324 1,387,732 0.3183 1.89%
2003-03-26 0 0.530 0.520 0.530 0.520 0.530 316,000 166,440 0.5267 0.318 0.312 0.318 0.312 0.318 527,071 0.3158 1.92%
2003-03-25 0 0.520 0.510 0.520 0.520 0.530 572,000 297,600 0.5203 0.312 0.306 0.312 0.312 0.318 954,066 0.3119 -1.89%
2003-03-24 0 0.530 0.520 0.530 0.520 0.530 1,168,000 609,800 0.5221 0.318 0.312 0.318 0.312 0.318 1,948,163 0.3130 0.00%
2003-03-21 0 0.530 0.520 0.530 0.520 0.540 2,076,000 1,094,800 0.5274 0.318 0.312 0.318 0.312 0.324 3,462,659 0.3162 -1.85%
2003-03-20 0 0.540 0.530 0.540 0.530 0.560 6,740,000 3,619,480 0.5370 0.324 0.318 0.324 0.318 0.336 11,241,965 0.3220

Copyright & disclaimer, Privacy policy

Back to top