CAPINFO COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08157  2001-12-21  2011-01-20  2011-01-21
HK Main 01075  2011-01-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 2.000 1.980 2.170 1.980 2.000 155,000 309,580 1.9973 2.000 1.980 2.170 1.980 2.000 155,000 1.9973 -3.85%
2026-06-09 0 2.080 2.050 2.290 - - 0 0 - 2.080 2.050 2.290 - - 0 - 0.00%
2026-06-08 0 2.080 2.080 2.300 2.060 2.080 33,600 69,558 2.0702 2.080 2.080 2.300 2.060 2.080 33,600 2.0702 -2.35%
2026-06-05 0 2.130 2.120 2.320 2.130 2.130 2,000 4,260 2.1300 2.130 2.120 2.320 2.130 2.130 2,000 2.1300 -0.47%
2026-06-04 0 2.140 2.140 2.300 - - 600 1,260 2.1000 2.140 2.140 2.300 - - 600 2.1000 0.00%
2026-06-03 0 2.140 2.140 2.310 2.120 2.330 21,000 46,990 2.2376 2.140 2.140 2.310 2.120 2.330 21,000 2.2376 -0.93%
2026-06-02 0 2.160 2.160 2.300 2.110 2.110 1,200 2,532 2.1100 2.160 2.160 2.300 2.110 2.110 1,200 2.1100 2.34%
2026-06-01 0 2.190 2.190 2.340 2.050 2.190 115,400 238,492 2.0667 2.111 2.111 2.255 1.976 2.111 119,741 1.9917 -1.79%
2026-05-29 0 2.230 2.110 2.360 - - 0 0 - 2.149 2.034 2.274 - - 0 - 0.00%
2026-05-28 0 2.230 2.100 2.230 - - 0 0 - 2.149 2.024 2.149 - - 0 - -2.19%
2026-05-27 0 2.280 2.270 2.380 2.270 2.350 110,000 255,760 2.3251 2.197 2.188 2.294 2.188 2.265 114,138 2.2408 -2.98%
2026-05-26 0 2.350 2.350 2.440 2.280 2.530 180,000 421,950 2.3442 2.265 2.265 2.352 2.197 2.438 186,772 2.2592 -10.65%
2026-05-22 0 2.630 2.620 2.710 2.490 2.720 132,000 349,760 2.6497 2.535 2.525 2.612 2.400 2.621 136,966 2.5536 -1.50%
2026-05-21 0 2.670 2.550 2.670 - - 0 0 - 2.573 2.458 2.573 - - 0 - 0.00%
2026-05-20 0 2.670 2.550 2.730 2.550 2.740 13,000 34,540 2.6569 2.573 2.458 2.631 2.458 2.641 13,489 2.5606 1.91%
2026-05-19 0 2.620 2.620 2.750 - - 0 0 - 2.525 2.525 2.650 - - 0 - 1.55%
2026-05-18 0 2.580 2.580 2.750 2.580 2.580 22,000 56,760 2.5800 2.486 2.486 2.650 2.486 2.486 22,828 2.4865 0.00%
2026-05-15 0 2.580 2.580 2.750 - - 0 0 - 2.486 2.486 2.650 - - 0 - 0.00%
2026-05-14 0 2.580 2.580 2.700 2.550 2.700 101,400 270,230 2.6650 2.486 2.486 2.602 2.458 2.602 105,215 2.5684 -2.64%
2026-05-13 0 2.650 2.650 2.820 - - 0 0 - 2.554 2.554 2.718 - - 0 - 0.00%
2026-05-12 0 2.650 2.650 2.830 2.650 2.660 63,000 167,150 2.6532 2.554 2.554 2.727 2.554 2.564 65,370 2.5570 -1.85%
2026-05-11 0 2.700 2.650 2.830 - - 0 0 - 2.602 2.554 2.727 - - 0 - 0.00%
2026-05-08 0 2.700 2.660 2.700 - - 0 0 - 2.602 2.564 2.602 - - 0 - 0.00%
2026-05-07 0 2.700 2.680 2.770 2.660 2.710 79,000 212,530 2.6903 2.602 2.583 2.670 2.564 2.612 81,972 2.5927 0.00%
2026-05-06 0 2.700 2.680 2.730 2.670 2.770 60,200 163,702 2.7193 2.602 2.583 2.631 2.573 2.670 62,465 2.6207 -1.46%
2026-05-05 0 2.740 2.740 2.830 2.740 2.740 10,000 27,400 2.7400 2.641 2.641 2.727 2.641 2.641 10,376 2.6407 0.37%
2026-05-04 0 2.730 2.730 2.830 2.710 2.760 58,000 159,660 2.7528 2.631 2.631 2.727 2.612 2.660 60,182 2.6530 0.00%
2026-04-30 0 2.730 2.730 2.750 2.730 2.780 25,000 68,480 2.7392 2.631 2.631 2.650 2.631 2.679 25,940 2.6399 -1.09%
2026-04-29 0 2.760 2.740 2.820 2.760 2.840 66,000 186,330 2.8232 2.660 2.641 2.718 2.660 2.737 68,483 2.7208 0.73%
2026-04-28 0 2.740 2.730 2.830 2.740 2.830 68,000 191,620 2.8179 2.641 2.631 2.727 2.641 2.727 70,558 2.7158 -2.49%
2026-04-27 0 2.810 2.810 2.890 2.730 2.810 36,600 101,584 2.7755 2.708 2.708 2.785 2.631 2.708 37,977 2.6749 0.00%
2026-04-24 0 2.810 2.750 2.860 2.700 2.820 164,000 450,530 2.7471 2.708 2.650 2.756 2.602 2.718 170,170 2.6475 1.08%
2026-04-23 0 2.780 2.720 2.860 - - 0 0 - 2.679 2.621 2.756 - - 0 - 0.00%
2026-04-22 0 2.780 2.720 2.780 2.710 2.830 25,000 70,450 2.8180 2.679 2.621 2.679 2.612 2.727 25,940 2.7158 1.83%
2026-04-21 0 2.730 2.720 2.750 2.720 2.750 15,400 42,122 2.7352 2.631 2.621 2.650 2.621 2.650 15,979 2.6360 -0.73%
2026-04-20 0 2.750 2.710 2.860 2.750 2.890 85,000 235,160 2.7666 2.650 2.612 2.756 2.650 2.785 88,198 2.6663 0.00%
2026-04-17 0 2.750 2.750 2.890 2.750 2.750 6,000 16,500 2.7500 2.650 2.650 2.785 2.650 2.650 6,226 2.6503 -3.51%
2026-04-16 0 2.850 2.780 2.850 2.710 2.860 74,400 207,960 2.7952 2.747 2.679 2.747 2.612 2.756 77,199 2.6938 -0.70%
2026-04-15 0 2.870 2.800 2.870 2.760 3.040 127,200 360,590 2.8348 2.766 2.698 2.766 2.660 2.930 131,985 2.7320 3.99%
2026-04-14 0 2.760 2.750 2.800 2.750 2.760 71,800 197,648 2.7528 2.660 2.650 2.698 2.650 2.660 74,501 2.6530 0.00%
2026-04-13 0 2.760 2.760 2.810 2.710 2.820 35,000 96,500 2.7571 2.660 2.660 2.708 2.612 2.718 36,317 2.6572 -2.13%
2026-04-10 0 2.820 2.820 2.850 2.810 2.840 21,000 59,280 2.8229 2.718 2.718 2.747 2.708 2.737 21,790 2.7205 -1.74%
2026-04-09 0 2.870 2.860 2.910 2.860 2.920 2,000 5,780 2.8900 2.766 2.756 2.804 2.756 2.814 2,075 2.7852 -1.71%
2026-04-08 0 2.920 2.870 2.920 2.820 2.920 43,000 123,610 2.8747 2.814 2.766 2.814 2.718 2.814 44,618 2.7704 0.34%
2026-04-02 0 2.910 2.840 2.930 2.820 2.930 21,000 60,850 2.8976 2.804 2.737 2.824 2.718 2.824 21,790 2.7926 1.75%
2026-04-01 0 2.860 2.820 2.940 2.820 2.940 203,000 578,340 2.8490 2.756 2.718 2.833 2.718 2.833 210,637 2.7457 -2.72%
2026-03-31 0 2.940 2.840 3.030 2.830 2.950 150,000 428,610 2.8574 2.833 2.737 2.920 2.727 2.843 155,643 2.7538 3.52%
2026-03-30 0 2.840 2.840 2.850 2.840 2.930 65,000 189,340 2.9129 2.737 2.737 2.747 2.737 2.824 67,445 2.8073 -3.07%
2026-03-27 0 2.930 2.930 3.050 2.920 3.040 119,800 351,124 2.9309 2.824 2.824 2.939 2.814 2.930 124,307 2.8247 -1.35%
2026-03-26 0 2.970 2.870 3.070 - - 0 0 - 2.862 2.766 2.959 - - 0 - 0.00%
2026-03-25 0 2.970 2.970 3.060 2.970 2.970 20,000 59,400 2.9700 2.862 2.862 2.949 2.862 2.862 20,752 2.8623 1.71%
2026-03-24 0 2.920 2.920 2.980 2.920 2.990 4,600 13,366 2.9057 2.814 2.814 2.872 2.814 2.882 4,773 2.8003 2.10%
2026-03-23 0 2.860 2.870 3.110 2.850 3.010 213,000 618,360 2.9031 2.756 2.766 2.997 2.747 2.901 221,013 2.7978 -5.30%
2026-03-20 0 3.020 3.020 3.090 3.020 3.030 12,000 36,280 3.0233 2.911 2.911 2.978 2.911 2.920 12,451 2.9137 -0.33%
2026-03-19 0 3.030 3.030 3.110 3.030 3.040 24,000 72,820 3.0342 2.920 2.920 2.997 2.920 2.930 24,903 2.9242 -0.33%
2026-03-18 0 3.040 3.040 3.070 3.040 3.060 37,000 112,770 3.0478 2.930 2.930 2.959 2.930 2.949 38,392 2.9373 -0.65%
2026-03-17 0 3.060 3.060 3.070 3.050 3.100 62,000 189,610 3.0582 2.949 2.949 2.959 2.939 2.988 64,332 2.9473 -0.33%
2026-03-16 0 3.070 3.070 3.090 3.070 3.120 175,000 545,240 3.1157 2.959 2.959 2.978 2.959 3.007 181,583 3.0027 0.00%
2026-03-13 0 3.070 3.070 3.100 3.060 3.070 6,000 18,390 3.0650 2.959 2.959 2.988 2.949 2.959 6,226 2.9539 0.33%
2026-03-12 0 3.060 3.060 3.100 3.050 3.060 60,000 183,540 3.0590 2.949 2.949 2.988 2.939 2.949 62,257 2.9481 0.00%
2026-03-11 0 3.060 3.060 3.110 3.060 3.110 13,000 39,980 3.0754 2.949 2.949 2.997 2.949 2.997 13,489 2.9639 0.33%
2026-03-10 0 3.050 3.040 3.110 3.050 3.050 13,000 39,650 3.0500 2.939 2.930 2.997 2.939 2.939 13,489 2.9394 -0.97%
2026-03-09 0 3.080 3.040 3.070 3.020 3.110 675,800 2,093,238 3.0974 2.968 2.930 2.959 2.911 2.997 701,223 2.9851 0.65%
2026-03-06 0 3.060 3.060 3.110 3.060 3.100 10,000 30,920 3.0920 2.949 2.949 2.997 2.949 2.988 10,376 2.9799 -0.65%
2026-03-05 0 3.080 3.080 3.110 3.080 3.080 29,000 89,320 3.0800 2.968 2.968 2.997 2.968 2.968 30,091 2.9683 1.65%
2026-03-04 0 3.030 3.030 3.110 3.030 3.040 137,000 415,480 3.0327 2.920 2.920 2.997 2.920 2.930 142,154 2.9227 -0.33%
2026-03-03 0 3.040 3.040 3.060 3.040 3.090 82,000 251,230 3.0638 2.930 2.930 2.949 2.930 2.978 85,085 2.9527 -1.30%
2026-03-02 0 3.080 3.080 3.130 3.060 3.100 76,000 234,480 3.0853 2.968 2.968 3.017 2.949 2.988 78,859 2.9734 0.00%
2026-02-27 0 3.080 3.070 3.100 3.080 3.080 20,000 61,500 3.0750 2.968 2.959 2.988 2.968 2.968 20,752 2.9635 0.00%
2026-02-26 0 3.080 3.080 3.130 3.060 3.080 63,800 195,926 3.0709 2.968 2.968 3.017 2.949 2.968 66,200 2.9596 0.98%
2026-02-25 0 3.050 3.050 3.130 3.050 3.070 16,200 49,572 3.0600 2.939 2.939 3.017 2.939 2.959 16,809 2.9491 0.00%
2026-02-24 0 3.050 3.050 3.120 3.050 3.080 120,000 367,200 3.0600 2.939 2.939 3.007 2.939 2.968 124,514 2.9491 -1.61%
2026-02-23 0 3.100 3.090 3.110 3.080 3.120 117,400 367,270 3.1284 2.988 2.978 2.997 2.968 3.007 121,817 3.0149 0.65%
2026-02-20 0 3.080 3.080 3.130 3.070 3.080 98,400 303,024 3.0795 2.968 2.968 3.017 2.959 2.968 102,102 2.9679 0.33%
2026-02-16 0 3.070 3.060 3.130 - - 0 0 - 2.959 2.949 3.017 - - 0 - 0.00%
2026-02-13 0 3.070 3.070 3.130 3.070 3.070 9,800 30,030 3.0643 2.959 2.959 3.017 2.959 2.959 10,169 2.9532 -0.65%
2026-02-12 0 3.090 3.090 3.130 3.070 3.150 151,600 471,968 3.1132 2.978 2.978 3.017 2.959 3.036 157,303 3.0004 -0.32%
2026-02-11 0 3.100 3.100 3.120 3.070 3.120 44,000 136,100 3.0932 2.988 2.988 3.007 2.959 3.007 45,655 2.9810 -0.96%
2026-02-10 0 3.130 3.120 3.160 3.060 3.170 213,000 668,760 3.1397 3.017 3.007 3.045 2.949 3.055 221,013 3.0259 2.29%
2026-02-09 0 3.060 3.060 3.070 3.050 3.070 27,600 84,530 3.0627 2.949 2.949 2.959 2.939 2.959 28,638 2.9516 0.33%
2026-02-06 0 3.050 3.050 3.080 2.980 3.090 225,000 682,292 3.0324 2.939 2.939 2.968 2.872 2.978 233,464 2.9225 0.99%
2026-02-05 0 3.020 3.000 3.090 2.980 3.030 80,000 241,720 3.0215 2.911 2.891 2.978 2.872 2.920 83,010 2.9120 0.33%
2026-02-04 0 3.010 2.970 3.020 2.920 3.020 74,000 219,730 2.9693 2.901 2.862 2.911 2.814 2.911 76,784 2.8617 2.03%
2026-02-03 0 2.950 2.940 3.070 2.950 2.960 142,400 420,586 2.9536 2.843 2.833 2.959 2.843 2.853 147,757 2.8465 0.00%
2026-02-02 0 2.950 2.950 3.070 2.950 2.990 70,000 207,280 2.9611 2.843 2.843 2.959 2.843 2.882 72,633 2.8538 -1.67%
2026-01-30 0 3.000 3.000 3.030 2.970 3.010 40,000 119,740 2.9935 2.891 2.891 2.920 2.862 2.901 41,505 2.8850 -0.99%
2026-01-29 0 3.030 2.950 3.030 2.930 3.030 82,600 244,554 2.9607 2.920 2.843 2.920 2.824 2.920 85,707 2.8534 1.34%
2026-01-28 0 2.990 2.930 3.030 2.920 3.000 112,000 329,140 2.9388 2.882 2.824 2.920 2.814 2.891 116,213 2.8322 2.05%
2026-01-27 0 2.930 2.920 2.950 2.920 2.960 138,200 406,860 2.9440 2.824 2.814 2.843 2.814 2.853 143,399 2.8373 -1.01%
2026-01-26 0 2.960 2.960 3.010 2.950 3.000 90,000 267,290 2.9699 2.853 2.853 2.901 2.843 2.891 93,386 2.8622 -0.34%
2026-01-23 0 2.970 2.970 3.000 2.970 3.070 162,000 487,750 3.0108 2.862 2.862 2.891 2.862 2.959 168,094 2.9016 -2.62%
2026-01-22 0 3.050 3.040 3.070 3.050 3.090 115,800 353,986 3.0569 2.939 2.930 2.959 2.939 2.978 120,156 2.9460 -1.29%
2026-01-21 0 3.090 3.070 3.090 3.060 3.100 111,000 341,720 3.0786 2.978 2.959 2.978 2.949 2.988 115,176 2.9669 -0.96%
2026-01-20 0 3.120 3.120 3.200 - - 0 0 - 3.007 3.007 3.084 - - 0 - 0.32%
2026-01-19 0 3.110 3.110 3.200 3.110 3.120 91,000 283,750 3.1181 2.997 2.997 3.084 2.997 3.007 94,423 3.0051 -0.32%
2026-01-16 0 3.120 3.120 3.150 3.100 3.170 56,150 175,412 3.1240 3.007 3.007 3.036 2.988 3.055 58,262 3.0107 -0.32%
2026-01-15 0 3.130 3.130 3.170 3.130 3.200 168,200 529,570 3.1485 3.017 3.017 3.055 3.017 3.084 174,528 3.0343 -2.19%
2026-01-14 0 3.200 3.140 3.200 3.120 3.220 248,600 784,886 3.1572 3.084 3.026 3.084 3.007 3.103 257,952 3.0428 0.31%
2026-01-13 0 3.190 3.200 3.210 3.180 3.210 209,000 668,520 3.1987 3.074 3.084 3.094 3.065 3.094 216,863 3.0827 0.31%
2026-01-12 0 3.180 3.190 3.200 3.100 3.200 91,000 287,560 3.1600 3.065 3.074 3.084 2.988 3.084 94,423 3.0454 -0.62%
2026-01-09 0 3.200 3.190 3.200 3.150 3.200 210,000 666,470 3.1737 3.084 3.074 3.084 3.036 3.084 217,900 3.0586 1.91%
2026-01-08 0 3.140 3.130 3.140 3.110 3.170 337,000 1,056,800 3.1359 3.026 3.017 3.026 2.997 3.055 349,678 3.0222 -0.32%
2026-01-07 0 3.150 3.140 3.160 3.120 3.160 139,600 437,684 3.1353 3.036 3.026 3.045 3.007 3.045 144,852 3.0216 1.94%
2026-01-06 0 3.090 3.070 3.150 3.000 3.130 163,000 495,170 3.0379 2.978 2.959 3.036 2.891 3.017 169,132 2.9277 0.32%
2026-01-05 0 3.080 3.070 3.120 3.000 3.120 105,240 319,363 3.0346 2.968 2.959 3.007 2.891 3.007 109,199 2.9246 -1.60%
2026-01-02 0 3.130 3.080 3.160 3.100 3.130 103,000 321,250 3.1189 3.017 2.968 3.045 2.988 3.017 106,875 3.0059 -0.32%
2025-12-31 0 3.140 3.130 3.140 3.060 3.140 274,600 855,420 3.1151 3.026 3.017 3.026 2.949 3.026 284,930 3.0022 3.29%
2025-12-30 0 3.040 2.990 3.050 2.990 3.090 194,000 590,360 3.0431 2.930 2.882 2.939 2.882 2.978 201,298 2.9328 2.01%
2025-12-29 0 2.980 2.980 3.040 2.980 3.050 111,000 333,970 3.0087 2.872 2.872 2.930 2.872 2.939 115,176 2.8997 0.00%
2025-12-24 0 2.980 2.980 3.040 2.980 3.100 83,400 250,320 3.0014 2.872 2.872 2.930 2.872 2.988 86,537 2.8926 -1.00%
2025-12-23 0 3.010 3.010 3.110 3.000 3.040 84,000 254,120 3.0252 2.901 2.901 2.997 2.891 2.930 87,160 2.9156 -0.99%
2025-12-22 0 3.040 3.040 3.070 3.040 3.070 28,000 85,470 3.0525 2.930 2.930 2.959 2.930 2.959 29,053 2.9418 -1.30%
2025-12-19 0 3.080 3.050 3.080 - - 0 0 - 2.968 2.939 2.968 - - 0 - 0.00%
2025-12-18 0 3.080 3.070 3.120 3.080 3.090 15,000 46,340 3.0893 2.968 2.959 3.007 2.968 2.978 15,564 2.9773 -0.32%
2025-12-17 0 3.090 3.090 3.130 3.080 3.090 9,800 30,158 3.0773 2.978 2.978 3.017 2.968 2.978 10,169 2.9658 0.32%
2025-12-16 0 3.080 3.080 3.130 3.070 3.120 55,000 169,880 3.0887 2.968 2.968 3.017 2.959 3.007 57,069 2.9767 -0.32%
2025-12-15 0 3.090 3.090 3.120 3.090 3.090 22,600 69,834 3.0900 2.978 2.978 3.007 2.978 2.978 23,450 2.9780 -0.64%
2025-12-12 0 3.110 3.090 3.130 3.100 3.130 114,000 354,780 3.1121 2.997 2.978 3.017 2.988 3.017 118,289 2.9993 -0.32%
2025-12-11 0 3.120 3.090 3.130 3.080 3.150 223,000 689,330 3.0912 3.007 2.978 3.017 2.968 3.036 231,389 2.9791 0.65%
2025-12-10 0 3.100 3.100 3.170 3.090 3.220 85,000 263,580 3.1009 2.988 2.988 3.055 2.978 3.103 88,198 2.9885 1.31%
2025-12-09 0 3.060 3.060 3.140 3.060 3.090 100,000 306,920 3.0692 2.949 2.949 3.026 2.949 2.978 103,762 2.9579 -0.33%
2025-12-08 0 3.070 3.070 3.120 3.060 3.110 114,000 352,250 3.0899 2.959 2.959 3.007 2.949 2.997 118,289 2.9779 -1.60%
2025-12-05 0 3.120 3.090 3.120 3.090 3.120 15,000 46,530 3.1020 3.007 2.978 3.007 2.978 3.007 15,564 2.9895 0.65%
2025-12-04 0 3.100 3.080 3.150 3.080 3.150 99,600 309,620 3.1086 2.988 2.968 3.036 2.968 3.036 103,347 2.9959 -1.27%
2025-12-03 0 3.140 3.100 3.150 3.100 3.140 73,000 227,000 3.1096 3.026 2.988 3.036 2.988 3.026 75,746 2.9968 0.64%
2025-12-02 0 3.120 3.100 3.170 3.100 3.190 90,000 282,560 3.1396 3.007 2.988 3.055 2.988 3.074 93,386 3.0257 -1.27%
2025-12-01 0 3.160 3.150 3.160 3.160 3.170 4,000 12,650 3.1625 3.045 3.036 3.045 3.045 3.055 4,150 3.0478 -0.32%
2025-11-28 0 3.170 3.160 3.190 3.170 3.200 15,000 47,900 3.1933 3.055 3.045 3.074 3.055 3.084 15,564 3.0776 0.32%
2025-11-27 0 3.160 3.100 3.200 3.160 3.240 60,000 191,240 3.1873 3.045 2.988 3.084 3.045 3.123 62,257 3.0718 -1.25%
2025-11-26 0 3.200 3.190 3.250 3.200 3.200 13,000 41,600 3.2000 3.084 3.074 3.132 3.084 3.084 13,489 3.0840 0.00%
2025-11-25 0 3.200 3.150 3.210 - - 0 0 - 3.084 3.036 3.094 - - 0 - 0.00%
2025-11-24 0 3.200 3.160 3.200 3.170 3.240 48,000 154,740 3.2238 3.084 3.045 3.084 3.055 3.123 49,806 3.1069 1.91%
2025-11-21 0 3.140 3.100 3.250 3.100 3.200 242,200 758,904 3.1334 3.026 2.988 3.132 2.988 3.084 251,311 3.0198 -0.95%
2025-11-20 0 3.170 3.170 3.180 3.150 3.260 23,800 75,626 3.1776 3.055 3.055 3.065 3.036 3.142 24,695 3.0624 0.63%
2025-11-19 0 3.150 3.150 3.260 3.150 3.270 33,000 104,010 3.1518 3.036 3.036 3.142 3.036 3.151 34,241 3.0375 -0.32%
2025-11-18 0 3.160 3.160 3.170 3.150 3.200 42,000 133,070 3.1683 3.045 3.045 3.055 3.036 3.084 43,580 3.0535 0.00%
2025-11-17 0 3.160 3.160 3.200 3.160 3.240 51,600 163,926 3.1769 3.045 3.045 3.084 3.045 3.123 53,541 3.0617 0.00%
2025-11-14 0 3.160 3.160 3.190 3.160 3.170 31,000 98,150 3.1661 3.045 3.045 3.074 3.045 3.055 32,166 3.0513 -0.32%
2025-11-13 0 3.170 3.170 3.250 3.170 3.230 118,600 381,540 3.2170 3.055 3.055 3.132 3.055 3.113 123,062 3.1004 -0.31%
2025-11-12 0 3.180 3.180 3.220 3.180 3.280 94,200 305,908 3.2474 3.065 3.065 3.103 3.065 3.161 97,744 3.1297 -2.75%
2025-11-11 0 3.270 3.200 3.280 3.190 3.360 130,000 421,170 3.2398 3.151 3.084 3.161 3.074 3.238 134,891 3.1223 2.51%
2025-11-10 0 3.190 3.180 3.190 3.150 3.230 81,000 257,040 3.1733 3.074 3.065 3.074 3.036 3.113 84,047 3.0583 1.59%
2025-11-07 0 3.140 3.140 3.200 3.140 3.350 120,000 380,230 3.1686 3.026 3.026 3.084 3.026 3.229 124,514 3.0537 -1.26%
2025-11-06 0 3.180 3.170 3.200 3.170 3.250 96,000 305,700 3.1844 3.065 3.055 3.084 3.055 3.132 99,611 3.0689 -2.15%
2025-11-05 0 3.250 3.230 3.250 3.160 3.360 100,000 324,520 3.2452 3.132 3.113 3.132 3.045 3.238 103,762 3.1275 1.88%
2025-11-04 0 3.190 3.160 3.200 3.170 3.450 202,000 660,176 3.2682 3.074 3.045 3.084 3.055 3.325 209,599 3.1497 -2.15%
2025-11-03 0 3.260 3.250 3.320 3.040 3.330 2,121,800 6,775,534 3.1933 3.142 3.132 3.200 2.930 3.209 2,201,621 3.0775 15.60%
2025-10-31 0 2.820 2.800 2.910 2.820 2.880 46,000 132,420 2.8787 2.718 2.698 2.804 2.718 2.776 47,731 2.7743 -1.74%
2025-10-30 0 2.870 2.870 3.070 2.870 3.080 80,000 236,560 2.9570 2.766 2.766 2.959 2.766 2.968 83,010 2.8498 -0.35%
2025-10-28 0 2.880 2.880 2.960 2.860 2.910 11,000 31,540 2.8673 2.776 2.776 2.853 2.756 2.804 11,414 2.7633 0.70%
2025-10-27 0 2.860 2.860 2.930 2.860 2.860 6,800 19,412 2.8547 2.756 2.756 2.824 2.756 2.756 7,056 2.7512 0.00%
2025-10-24 0 2.860 2.850 2.890 2.860 2.980 70,000 203,930 2.9133 2.756 2.747 2.785 2.756 2.872 72,633 2.8077 2.14%
2025-10-23 0 2.800 2.800 2.980 2.750 2.800 14,000 38,850 2.7750 2.698 2.698 2.872 2.650 2.698 14,527 2.6744 -0.71%
2025-10-22 0 2.820 2.820 3.000 - - 0 0 - 2.718 2.718 2.891 - - 0 - 0.00%
2025-10-21 0 2.820 2.810 3.000 2.810 2.910 67,800 191,416 2.8232 2.718 2.708 2.891 2.708 2.804 70,351 2.7209 1.44%
2025-10-20 0 2.780 2.780 3.000 2.770 2.780 13,000 36,120 2.7785 2.679 2.679 2.891 2.670 2.679 13,489 2.6777 1.46%
2025-10-17 0 2.740 2.740 2.750 2.740 2.870 120,400 336,658 2.7962 2.641 2.641 2.650 2.641 2.766 124,929 2.6948 -3.18%
2025-10-16 0 2.830 2.820 2.890 2.830 2.880 190,000 542,410 2.8548 2.727 2.718 2.785 2.727 2.776 197,148 2.7513 -2.75%
2025-10-15 0 2.910 2.910 2.940 2.860 2.940 85,000 247,450 2.9112 2.804 2.804 2.833 2.756 2.833 88,198 2.8056 0.00%
2025-10-14 0 2.910 2.880 2.910 2.890 2.920 83,000 241,170 2.9057 2.804 2.776 2.804 2.785 2.814 86,122 2.8003 0.00%
2025-10-13 0 2.910 2.900 2.970 2.910 3.010 64,000 189,600 2.9625 2.804 2.795 2.862 2.804 2.901 66,408 2.8551 -3.32%
2025-10-10 0 3.010 2.960 3.010 2.990 3.010 76,000 228,340 3.0045 2.901 2.853 2.901 2.882 2.901 78,859 2.8955 -0.66%
2025-10-09 0 3.030 3.000 3.030 3.020 3.040 39,400 119,228 3.0261 2.920 2.891 2.920 2.911 2.930 40,882 2.9164 -0.33%
2025-10-08 0 3.040 3.030 3.070 2.970 3.040 72,000 216,350 3.0049 2.930 2.920 2.959 2.862 2.930 74,709 2.8959 1.00%
2025-10-06 0 3.010 2.990 3.120 3.000 3.090 94,000 284,200 3.0234 2.901 2.882 3.007 2.891 2.978 97,536 2.9138 -1.63%
2025-10-03 0 3.060 3.060 3.150 3.050 3.090 96,200 294,874 3.0652 2.949 2.949 3.036 2.939 2.978 99,819 2.9541 -2.86%
2025-10-02 0 3.150 3.120 3.150 3.080 3.150 124,000 386,030 3.1131 3.036 3.007 3.036 2.968 3.036 128,665 3.0003 0.00%
2025-09-30 0 3.150 3.150 3.200 3.150 3.180 52,000 163,990 3.1537 3.036 3.036 3.084 3.036 3.065 53,956 3.0393 0.00%
2025-09-29 0 3.150 3.140 3.190 3.080 3.190 227,000 712,240 3.1376 3.036 3.026 3.074 2.968 3.074 235,540 3.0239 -0.63%
2025-09-26 0 3.170 3.040 3.180 3.140 3.280 159,000 512,750 3.2248 3.055 2.930 3.065 3.026 3.161 164,982 3.1079 -1.55%
2025-09-25 0 3.220 3.200 3.220 3.150 3.240 237,200 759,806 3.2032 3.103 3.084 3.103 3.036 3.123 246,123 3.0871 2.22%
2025-09-24 0 3.150 3.110 3.160 3.100 3.160 108,000 336,240 3.1133 3.036 2.997 3.045 2.988 3.045 112,063 3.0005 -0.32%
2025-09-23 0 3.160 3.110 3.160 3.040 3.160 157,000 484,430 3.0855 3.045 2.997 3.045 2.930 3.045 162,906 2.9737 1.61%
2025-09-22 0 3.110 3.070 3.130 3.050 3.170 113,000 353,070 3.1245 2.997 2.959 3.017 2.939 3.055 117,251 3.0112 -1.58%
2025-09-19 0 3.160 3.120 3.190 3.120 3.210 100,000 317,910 3.1791 3.045 3.007 3.074 3.007 3.094 103,762 3.0638 0.64%
2025-09-18 0 3.140 3.100 3.160 3.030 3.230 256,800 807,344 3.1439 3.026 2.988 3.045 2.920 3.113 266,461 3.0299 1.29%
2025-09-17 0 3.100 3.100 3.140 3.070 3.190 176,200 548,680 3.1140 2.988 2.988 3.026 2.959 3.074 182,829 3.0011 -0.32%
2025-09-16 0 3.110 3.100 3.120 2.990 3.240 350,000 1,079,570 3.0845 2.997 2.988 3.007 2.882 3.123 363,167 2.9727 -5.47%
2025-09-15 0 3.290 3.280 3.290 3.130 3.480 801,200 2,639,294 3.2942 3.171 3.161 3.171 3.017 3.354 831,341 3.1747 5.11%
2025-09-12 0 3.130 3.110 3.130 2.880 3.190 868,200 2,639,132 3.0398 3.017 2.997 3.017 2.776 3.074 900,861 2.9296 10.60%
2025-09-11 0 2.830 2.700 2.840 2.600 2.830 848,000 2,299,850 2.7121 2.727 2.602 2.737 2.506 2.727 879,901 2.6138 4.81%
2025-09-10 0 2.700 2.690 2.850 2.700 2.900 97,000 268,320 2.7662 2.602 2.592 2.747 2.602 2.795 100,649 2.6659 -1.46%
2025-09-09 0 2.740 2.740 2.800 2.740 2.830 52,000 145,240 2.7931 2.641 2.641 2.698 2.641 2.727 53,956 2.6918 -3.18%
2025-09-08 0 2.830 2.700 2.830 2.670 2.880 145,000 392,630 2.7078 2.727 2.602 2.727 2.573 2.776 150,455 2.6096 4.04%
2025-09-05 0 2.720 2.720 2.740 2.640 2.750 61,200 163,412 2.6701 2.621 2.621 2.641 2.544 2.650 63,502 2.5733 0.74%
2025-09-04 0 2.700 2.660 2.700 2.660 2.940 40,000 108,560 2.7140 2.602 2.564 2.602 2.564 2.833 41,505 2.6156 -3.23%
2025-09-03 0 2.790 2.700 2.810 2.580 2.800 387,200 1,036,308 2.6764 2.689 2.602 2.708 2.486 2.698 401,766 2.5794 -0.36%
2025-09-02 0 2.800 2.790 2.840 2.800 2.880 42,000 119,900 2.8548 2.698 2.689 2.737 2.698 2.776 43,580 2.7513 -2.10%
2025-09-01 0 2.860 2.860 2.870 2.820 2.900 81,000 231,740 2.8610 2.756 2.756 2.766 2.718 2.795 84,047 2.7573 -2.39%
2025-08-29 0 2.930 2.900 2.940 2.900 3.000 186,000 543,940 2.9244 2.824 2.795 2.833 2.795 2.891 192,997 2.8184 -2.98%
2025-08-28 0 3.020 2.920 3.020 2.920 3.030 35,000 105,590 3.0169 2.911 2.814 2.911 2.814 2.920 36,317 2.9075 0.00%
2025-08-27 0 3.020 3.000 3.020 2.990 3.130 51,000 153,740 3.0145 2.911 2.891 2.911 2.882 3.017 52,919 2.9052 0.67%
2025-08-26 0 3.000 2.990 3.070 2.990 3.150 119,800 369,588 3.0850 2.891 2.882 2.959 2.882 3.036 124,307 2.9732 -2.91%
2025-08-25 0 3.090 2.980 3.090 2.960 3.180 31,000 92,480 2.9832 2.978 2.872 2.978 2.853 3.065 32,166 2.8751 3.00%
2025-08-22 0 3.000 2.980 3.000 2.960 3.000 65,000 193,460 2.9763 2.891 2.872 2.891 2.853 2.891 67,445 2.8684 1.35%
2025-08-21 0 2.960 2.930 2.960 2.930 3.090 151,000 453,520 3.0034 2.853 2.824 2.853 2.824 2.978 156,681 2.8946 -3.90%
2025-08-20 0 3.080 3.000 3.080 3.000 3.090 155,000 472,370 3.0475 2.968 2.891 2.968 2.891 2.978 160,831 2.9371 2.67%
2025-08-19 0 3.000 2.990 3.000 2.930 3.100 219,000 657,630 3.0029 2.891 2.882 2.891 2.824 2.988 227,239 2.8940 0.00%
2025-08-18 0 3.000 3.000 3.050 3.000 3.100 177,000 537,200 3.0350 2.891 2.891 2.939 2.891 2.988 183,659 2.9250 0.67%
2025-08-15 0 2.980 2.960 2.980 2.940 3.140 373,000 1,113,720 2.9858 2.872 2.853 2.872 2.833 3.026 387,032 2.8776 -3.87%
2025-08-14 0 3.100 3.070 3.130 3.090 3.300 443,400 1,426,138 3.2164 2.988 2.959 3.017 2.978 3.180 460,081 3.0998 1.64%
2025-08-13 0 3.050 3.020 3.050 2.730 3.100 1,366,200 4,074,560 2.9824 2.939 2.911 2.939 2.631 2.988 1,417,596 2.8743 11.31%
2025-08-12 0 2.740 2.660 2.740 2.650 2.800 76,400 206,470 2.7025 2.641 2.564 2.641 2.554 2.698 79,274 2.6045 1.11%
2025-08-11 0 2.710 2.660 2.710 2.550 2.720 296,400 783,134 2.6422 2.612 2.564 2.612 2.458 2.621 307,550 2.5464 9.27%
2025-08-08 0 2.480 2.470 2.540 2.480 2.630 224,000 562,920 2.5130 2.390 2.380 2.448 2.390 2.535 232,427 2.4219 -4.98%
2025-08-07 0 2.610 2.520 2.610 2.520 2.620 23,000 60,080 2.6122 2.515 2.429 2.515 2.429 2.525 23,865 2.5175 1.95%
2025-08-06 0 2.560 2.550 2.610 2.480 2.720 258,000 651,490 2.5252 2.467 2.458 2.515 2.390 2.621 267,706 2.4336 0.39%
2025-08-05 0 2.550 2.520 2.630 2.440 2.640 364,200 913,994 2.5096 2.458 2.429 2.535 2.352 2.544 377,901 2.4186 -0.39%
2025-08-04 0 2.560 2.560 2.660 2.520 2.720 178,000 469,628 2.6384 2.467 2.467 2.564 2.429 2.621 184,696 2.5427 -3.40%
2025-08-01 0 2.650 2.530 2.690 2.500 2.770 661,000 1,755,610 2.6560 2.554 2.438 2.592 2.409 2.670 685,867 2.5597 0.76%
2025-07-31 0 2.630 2.620 2.630 2.220 2.780 1,657,010 4,172,945 2.5184 2.535 2.525 2.535 2.140 2.679 1,719,346 2.4271 17.41%
2025-07-30 0 2.240 2.170 2.240 2.170 2.400 529,000 1,157,070 2.1873 2.159 2.091 2.159 2.091 2.313 548,901 2.1080 -3.45%
2025-07-29 0 2.320 2.260 2.310 2.260 2.430 120,000 274,610 2.2884 2.236 2.178 2.226 2.178 2.342 124,514 2.2054 -4.53%
2025-07-28 0 2.430 2.270 2.430 2.300 2.490 89,800 214,916 2.3933 2.342 2.188 2.342 2.217 2.400 93,178 2.3065 0.83%
2025-07-25 0 2.410 2.320 2.400 2.240 2.490 101,400 234,762 2.3152 2.323 2.236 2.313 2.159 2.400 105,215 2.2313 7.11%
2025-07-24 0 2.250 2.210 2.260 2.150 2.280 387,000 850,530 2.1978 2.168 2.130 2.178 2.072 2.197 401,559 2.1181 2.74%
2025-07-23 0 2.190 2.150 2.200 2.140 2.190 72,000 154,040 2.1394 2.111 2.072 2.120 2.062 2.111 74,709 2.0619 -0.45%
2025-07-22 0 2.200 2.170 2.210 2.150 2.270 80,000 174,200 2.1775 2.120 2.091 2.130 2.072 2.188 83,010 2.0986 2.80%
2025-07-21 0 2.140 2.140 2.280 2.120 2.280 95,000 202,740 2.1341 2.062 2.062 2.197 2.043 2.197 98,574 2.0567 -4.04%
2025-07-18 0 2.230 2.120 2.230 - - 0 0 - 2.149 2.043 2.149 - - 0 - 0.00%
2025-07-17 0 2.230 2.070 2.230 - - 0 0 - 2.149 1.995 2.149 - - 0 - 0.00%
2025-07-16 0 2.230 2.110 2.240 2.140 2.250 18,000 38,830 2.1572 2.149 2.034 2.159 2.062 2.168 18,677 2.0790 4.21%
2025-07-15 0 2.140 2.100 2.140 2.100 2.150 94,400 199,218 2.1104 2.062 2.024 2.062 2.024 2.072 97,951 2.0338 -0.47%
2025-07-14 0 2.150 2.120 2.150 2.100 2.150 152,000 324,440 2.1345 2.072 2.043 2.072 2.024 2.072 157,718 2.0571 2.38%
2025-07-11 0 2.100 2.070 2.100 2.100 2.240 22,800 47,980 2.1044 2.024 1.995 2.024 2.024 2.159 23,658 2.0281 0.00%
2025-07-10 0 2.100 2.060 2.150 2.060 2.100 3,800 7,868 2.0705 2.024 1.985 2.072 1.985 2.024 3,943 1.9955 0.00%
2025-07-09 0 2.100 2.080 2.150 2.050 2.100 41,000 84,900 2.0707 2.024 2.005 2.072 1.976 2.024 42,542 1.9957 2.44%
2025-07-08 0 2.050 2.040 2.090 2.040 2.100 93,000 191,424 2.0583 1.976 1.966 2.014 1.966 2.024 96,499 1.9837 -0.49%
2025-07-07 0 2.060 2.050 2.080 2.050 2.080 13,201 27,154 2.0570 1.985 1.976 2.005 1.976 2.005 13,698 1.9824 -1.90%
2025-07-04 0 2.100 2.100 2.300 2.100 2.100 17,000 35,700 2.1000 2.024 2.024 2.217 2.024 2.024 17,640 2.0239 0.00%
2025-07-03 0 2.100 2.100 2.300 2.040 2.100 8,200 16,968 2.0693 2.024 2.024 2.217 1.966 2.024 8,508 1.9942 -0.47%
2025-07-02 0 2.110 2.050 2.230 2.050 2.110 15,000 31,580 2.1053 2.034 1.976 2.149 1.976 2.034 15,564 2.0290 0.00%
2025-06-30 0 2.110 2.110 2.300 2.100 2.150 16,599 34,835 2.0986 2.034 2.034 2.217 2.024 2.072 17,223 2.0225 0.48%
2025-06-27 0 2.100 2.050 2.150 - - 0 0 - 2.024 1.976 2.072 - - 0 - 0.00%
2025-06-26 0 2.100 2.100 2.150 2.040 2.100 39,800 82,702 2.0779 2.024 2.024 2.072 1.966 2.024 41,297 2.0026 0.48%
2025-06-25 0 2.090 2.090 2.160 2.060 2.160 3,000 6,380 2.1267 2.014 2.014 2.082 1.985 2.082 3,113 2.0496 0.29%
2025-06-24 0 2.084 2.070 2.300 - - 2,000 4,200 2.1000 2.008 1.995 2.217 - - 2,075 2.0239 -0.01%
2025-06-23 0 2.160 2.100 2.160 2.110 2.160 3,000 6,420 2.1400 2.009 1.953 2.009 1.962 2.009 3,226 1.9901 2.86%
2025-06-20 0 2.100 2.100 2.300 2.100 2.100 5,000 10,500 2.1000 1.953 1.953 2.139 1.953 1.953 5,377 1.9529 -0.47%
2025-06-19 0 2.110 2.090 2.170 2.110 2.120 28,400 60,090 2.1158 1.962 1.944 2.018 1.962 1.972 30,539 1.9677 0.96%
2025-06-18 0 2.090 2.080 2.160 2.090 2.110 18,800 39,452 2.0985 1.944 1.934 2.009 1.944 1.962 20,216 1.9515 -4.13%
2025-06-17 0 2.180 2.070 2.180 - - 0 0 - 2.027 1.925 2.027 - - 0 - 0.00%
2025-06-16 0 2.180 2.070 2.180 2.170 2.180 12,000 26,150 2.1792 2.027 1.925 2.027 2.018 2.027 12,904 2.0266 1.40%
2025-06-13 0 2.150 2.070 2.150 - - 0 0 - 1.999 1.925 1.999 - - 0 - 0.00%
2025-06-12 0 2.150 2.100 2.160 2.150 2.150 38,000 81,700 2.1500 1.999 1.953 2.009 1.999 1.999 40,862 1.9994 0.00%
2025-06-11 0 2.150 2.090 2.180 - - 0 0 - 1.999 1.944 2.027 - - 0 - 0.00%
2025-06-10 0 2.150 2.090 2.180 - - 0 0 - 1.999 1.944 2.027 - - 0 - 0.00%
2025-06-09 0 2.150 2.070 2.170 2.150 2.170 140,800 304,060 2.1595 1.999 1.925 2.018 1.999 2.018 151,403 2.0083 -0.46%
2025-06-06 0 2.160 2.110 2.160 - - 0 0 - 2.009 1.962 2.009 - - 0 - 0.00%
2025-06-05 0 2.160 2.100 2.160 2.120 2.160 58,000 123,420 2.1279 2.009 1.953 2.009 1.972 2.009 62,368 1.9789 0.93%
2025-06-04 0 2.140 2.080 2.190 2.090 2.140 90,000 191,750 2.1306 1.990 1.934 2.037 1.944 1.990 96,777 1.9813 0.00%
2025-06-03 0 2.140 2.080 2.190 2.110 2.140 42,000 89,760 2.1371 1.990 1.934 2.037 1.962 1.990 45,163 1.9875 1.42%
2025-06-02 0 2.110 2.040 2.130 2.070 2.140 7,000 14,880 2.1257 1.962 1.897 1.981 1.925 1.990 7,527 1.9768 0.48%
2025-05-30 0 2.100 2.100 2.200 2.070 2.110 142,000 296,140 2.0855 1.953 1.953 2.046 1.925 1.962 152,693 1.9394 -2.33%
2025-05-29 0 2.150 2.150 2.220 2.110 2.110 13,200 27,842 2.1092 1.999 1.999 2.065 1.962 1.962 14,194 1.9615 0.47%
2025-05-28 0 2.140 2.100 2.220 2.140 2.140 11,000 23,540 2.1400 1.990 1.953 2.065 1.990 1.990 11,828 1.9901 -0.93%
2025-05-27 0 2.160 2.110 2.220 2.150 2.160 63,000 135,950 2.1579 2.009 1.962 2.065 1.999 2.009 67,744 2.0068 -2.70%
2025-05-26 0 2.220 2.110 2.260 2.220 2.220 1,600 3,534 2.2088 2.065 1.962 2.102 2.065 2.065 1,720 2.0541 -1.77%
2025-05-23 0 2.260 2.080 2.260 - - 0 0 - 2.102 1.934 2.102 - - 0 - 0.00%
2025-05-22 0 2.260 2.110 2.260 - - 0 0 - 2.102 1.962 2.102 - - 0 - 0.00%
2025-05-21 0 2.260 2.110 2.260 - - 0 0 - 2.102 1.962 2.102 - - 0 - -0.88%
2025-05-20 0 2.280 2.110 2.280 2.160 2.290 8,000 17,710 2.2138 2.120 1.962 2.120 2.009 2.130 8,602 2.0587 3.17%
2025-05-19 0 2.210 2.150 2.230 2.130 2.210 40,600 88,686 2.1844 2.055 1.999 2.074 1.981 2.055 43,657 2.0314 0.00%
2025-05-16 0 2.210 2.100 2.210 2.210 2.220 25,000 55,420 2.2168 2.055 1.953 2.055 2.055 2.065 26,883 2.0616 2.79%
2025-05-15 0 2.150 2.210 2.340 2.150 2.200 12,000 26,100 2.1750 1.999 2.055 2.176 1.999 2.046 12,904 2.0227 -2.27%
2025-05-14 0 2.200 2.200 2.220 2.110 2.200 100,400 219,606 2.1873 2.046 2.046 2.065 1.962 2.046 107,961 2.0341 4.27%
2025-05-13 0 2.110 2.080 2.190 - - 0 0 - 1.962 1.934 2.037 - - 0 - 0.00%
2025-05-12 0 2.110 2.110 2.350 2.080 2.090 4,600 9,570 2.0804 1.962 1.962 2.185 1.934 1.944 4,946 1.9347 0.00%
2025-05-09 0 2.110 2.100 2.230 2.110 2.110 10,000 21,100 2.1100 1.962 1.953 2.074 1.962 1.962 10,753 1.9622 -1.86%
2025-05-08 0 2.150 2.100 2.350 - - 0 0 - 1.999 1.953 2.185 - - 0 - 0.00%
2025-05-07 0 2.150 2.150 2.230 2.080 2.150 24,000 51,530 2.1471 1.999 1.999 2.074 1.934 1.999 25,807 1.9967 0.00%
2025-05-06 0 2.150 2.130 2.180 2.130 2.180 17,000 36,280 2.1341 1.999 1.981 2.027 1.981 2.027 18,280 1.9847 -8.51%
2025-05-02 0 2.350 2.060 2.330 2.020 2.480 1,036,600 2,356,520 2.2733 2.185 1.916 2.167 1.879 2.306 1,114,661 2.1141 12.98%
2025-04-30 0 2.080 2.080 2.170 2.080 2.090 30,000 62,550 2.0850 1.934 1.934 2.018 1.934 1.944 32,259 1.9390 -4.15%
2025-04-29 0 2.170 2.130 2.170 2.120 2.180 124,200 267,526 2.1540 2.018 1.981 2.018 1.972 2.027 133,553 2.0031 4.33%
2025-04-28 0 2.080 2.010 2.130 2.080 2.080 87,000 180,960 2.0800 1.934 1.869 1.981 1.934 1.934 93,552 1.9343 0.00%
2025-04-25 0 2.080 2.010 2.130 - - 0 0 - 1.934 1.869 1.981 - - 0 - 0.00%
2025-04-24 0 2.080 2.080 2.150 2.000 2.080 17,800 35,916 2.0178 1.934 1.934 1.999 1.860 1.934 19,140 1.8764 -0.95%
2025-04-23 0 2.100 2.100 2.140 - - 0 0 - 1.953 1.953 1.990 - - 0 - 1.45%
2025-04-22 0 2.070 2.010 2.140 - - 0 0 - 1.925 1.869 1.990 - - 0 - 0.00%
2025-04-17 0 2.070 2.070 2.150 - - 0 0 - 1.925 1.925 1.999 - - 0 - 0.98%
2025-04-16 0 2.050 2.010 2.160 - - 0 0 - 1.906 1.869 2.009 - - 0 - 0.00%
2025-04-15 0 2.050 2.000 2.160 - - 0 0 - 1.906 1.860 2.009 - - 0 - 0.00%
2025-04-14 0 2.050 2.050 2.160 2.010 2.160 46,000 99,210 2.1567 1.906 1.906 2.009 1.869 2.009 49,464 2.0057 -2.84%
2025-04-11 0 2.110 2.000 2.170 - - 0 0 - 1.962 1.860 2.018 - - 0 - 0.00%
2025-04-10 0 2.110 2.000 2.140 2.000 2.110 83,400 167,860 2.0127 1.962 1.860 1.990 1.860 1.962 89,680 1.8718 5.50%
2025-04-09 0 2.000 - 2.170 2.000 2.000 1,600 3,038 1.8988 1.860 - 2.018 1.860 1.860 1,720 1.7658 -1.48%
2025-04-08 0 2.030 2.030 2.100 2.000 2.050 118,000 240,090 2.0347 1.888 1.888 1.953 1.860 1.906 126,886 1.8922 2.01%
2025-04-07 0 1.990 1.850 1.990 1.960 1.990 116,000 227,390 1.9603 1.851 1.720 1.851 1.823 1.851 124,735 1.8230 -8.29%
2025-04-03 0 2.170 2.090 2.170 2.090 2.170 11,000 23,100 2.1000 2.018 1.944 2.018 1.944 2.018 11,828 1.9529 1.40%
2025-04-02 0 2.140 2.140 2.250 2.090 2.250 83,400 181,380 2.1748 1.990 1.990 2.092 1.944 2.092 89,680 2.0225 0.47%
2025-04-01 0 2.130 2.130 2.200 2.100 2.200 111,400 242,558 2.1774 1.981 1.981 2.046 1.953 2.046 119,789 2.0249 1.91%
2025-03-31 0 2.090 2.090 2.300 2.070 2.070 10,000 20,700 2.0700 1.944 1.944 2.139 1.925 1.925 10,753 1.9250 -10.30%
2025-03-28 0 2.330 2.060 2.330 - - 0 0 - 2.167 1.916 2.167 - - 0 - 0.00%
2025-03-27 0 2.330 2.060 2.390 2.260 2.330 7,000 15,890 2.2700 2.167 1.916 2.223 2.102 2.167 7,527 2.1110 3.10%
2025-03-26 0 2.260 2.060 2.310 - - 0 0 - 2.102 1.916 2.148 - - 0 - 0.00%
2025-03-25 0 2.260 2.060 2.310 - - 0 0 - 2.102 1.916 2.148 - - 0 - 0.00%
2025-03-24 0 2.260 2.060 2.290 - - 0 0 - 2.102 1.916 2.130 - - 0 - 0.00%
2025-03-21 0 2.260 2.080 2.300 2.250 2.260 18,000 40,510 2.2506 2.102 1.934 2.139 2.092 2.102 19,355 2.0929 6.60%
2025-03-20 0 2.120 2.080 2.160 2.120 2.180 143,000 309,000 2.1608 1.972 1.934 2.009 1.972 2.027 153,769 2.0095 -5.78%
2025-03-19 0 2.250 2.190 2.410 2.250 2.260 50,000 112,380 2.2476 2.092 2.037 2.241 2.092 2.102 53,765 2.0902 0.45%
2025-03-18 0 2.240 2.240 2.400 2.240 2.240 21,000 47,040 2.2400 2.083 2.083 2.232 2.083 2.083 22,581 2.0831 0.00%
2025-03-17 0 2.240 2.120 2.410 - - 200 418 2.0900 2.083 1.972 2.241 - - 215 1.9436 0.00%
2025-03-14 0 2.240 2.240 2.400 2.220 2.240 210,000 468,190 2.2295 2.083 2.083 2.232 2.065 2.083 225,814 2.0733 0.45%
2025-03-13 0 2.230 2.230 2.410 2.210 2.240 12,000 26,570 2.2142 2.074 2.074 2.241 2.055 2.083 12,904 2.0591 -7.08%
2025-03-12 0 2.400 2.400 2.410 2.110 2.400 11,000 24,860 2.2600 2.232 2.232 2.241 1.962 2.232 11,828 2.1017 4.35%
2025-03-11 0 2.300 2.300 2.430 2.170 2.450 531,200 1,218,502 2.2939 2.139 2.139 2.260 2.018 2.278 571,202 2.1332 5.02%
2025-03-10 0 2.190 2.050 2.190 2.190 2.190 2,000 4,380 2.1900 2.037 1.906 2.037 2.037 2.037 2,151 2.0366 0.00%
2025-03-07 0 2.190 2.030 2.190 2.190 2.190 1,000 2,190 2.1900 2.037 1.888 2.037 2.037 2.037 1,075 2.0366 3.30%
2025-03-06 0 2.120 2.120 2.140 2.120 2.140 34,400 73,270 2.1299 1.972 1.972 1.990 1.972 1.990 36,990 1.9808 3.41%
2025-03-05 0 2.050 2.050 2.170 2.050 2.050 2,000 4,100 2.0500 1.906 1.906 2.018 1.906 1.906 2,151 1.9064 -0.97%
2025-03-04 0 2.070 2.030 2.110 2.070 2.070 23,000 48,270 2.0987 1.925 1.888 1.962 1.925 1.925 24,732 1.9517 -1.43%
2025-03-03 0 2.100 2.100 2.120 2.030 2.110 57,800 121,238 2.0975 1.953 1.953 1.972 1.888 1.962 62,153 1.9506 0.00%
2025-02-28 0 2.100 2.060 2.180 2.090 2.100 19,400 40,606 2.0931 1.953 1.916 2.027 1.944 1.953 20,861 1.9465 -0.94%
2025-02-27 0 2.120 2.100 2.120 2.120 2.150 83,000 177,740 2.1414 1.972 1.953 1.972 1.972 1.999 89,250 1.9915 -1.40%
2025-02-26 0 2.150 2.150 2.200 2.150 2.150 28,000 60,200 2.1500 1.999 1.999 2.046 1.999 1.999 30,109 1.9994 0.00%
2025-02-25 0 2.150 2.150 2.220 2.150 2.160 48,200 103,658 2.1506 1.999 1.999 2.065 1.999 2.009 51,830 2.0000 -3.15%
2025-02-24 0 2.220 2.150 2.220 2.180 2.270 260,000 577,490 2.2211 2.065 1.999 2.065 2.027 2.111 279,579 2.0656 3.74%
2025-02-21 0 2.140 2.140 2.250 2.140 2.280 62,000 138,790 2.2385 1.990 1.990 2.092 1.990 2.120 66,669 2.0818 1.90%
2025-02-20 0 2.100 2.100 2.280 2.070 2.070 1,000 2,070 2.0700 1.953 1.953 2.120 1.925 1.925 1,075 1.9250 1.94%
2025-02-19 0 2.060 2.060 2.290 2.030 2.190 23,000 50,210 2.1830 1.916 1.916 2.130 1.888 2.037 24,732 2.0302 -5.94%
2025-02-18 0 2.190 2.020 2.190 2.200 2.220 149,000 330,370 2.2172 2.037 1.879 2.037 2.046 2.065 160,220 2.0620 -1.35%
2025-02-17 0 2.220 2.200 2.220 2.220 2.220 97,000 215,340 2.2200 2.065 2.046 2.065 2.065 2.065 104,305 2.0645 0.00%
2025-02-14 0 2.220 2.220 2.360 2.080 2.150 18,600 39,220 2.1086 2.065 2.065 2.195 1.934 1.999 20,001 1.9609 5.71%
2025-02-13 0 2.100 2.080 2.100 2.070 2.100 7,000 14,550 2.0786 1.953 1.934 1.953 1.925 1.953 7,527 1.9330 -5.83%
2025-02-12 0 2.230 2.070 2.230 - - 0 0 - 2.074 1.925 2.074 - - 0 - 0.00%
2025-02-11 0 2.230 2.230 2.300 2.190 2.230 44,000 97,020 2.2050 2.074 2.074 2.139 2.037 2.074 47,313 2.0506 2.29%
2025-02-10 0 2.180 2.120 2.400 2.180 2.180 1,000 2,180 2.1800 2.027 1.972 2.232 2.027 2.027 1,075 2.0273 5.31%
2025-02-07 0 2.070 2.040 2.100 1.960 2.100 4,000 8,100 2.0250 1.925 1.897 1.953 1.823 1.953 4,301 1.8832 -0.96%
2025-02-06 0 2.090 2.080 2.400 2.040 2.400 7,000 16,130 2.3043 1.944 1.934 2.232 1.897 2.232 7,527 2.1429 -12.92%
2025-02-05 0 2.400 2.060 2.400 - - 600 1,200 2.0000 2.232 1.916 2.232 - - 645 1.8599 0.00%
2025-02-04 0 2.400 1.970 2.400 2.070 2.430 13,000 29,670 2.2823 2.232 1.832 2.232 1.925 2.260 13,979 2.1225 17.65%
2025-02-03 0 2.040 2.040 - 2.040 2.040 24,000 48,960 2.0400 1.897 1.897 - 1.897 1.897 25,807 1.8971 0.00%
2025-01-28 0 2.040 1.900 2.050 - - 0 0 - 1.897 1.767 1.906 - - 0 - 0.00%
2025-01-27 0 2.040 1.900 2.050 - - 0 0 - 1.897 1.767 1.906 - - 0 - 0.00%
2025-01-24 0 2.040 1.900 2.050 - - 0 0 - 1.897 1.767 1.906 - - 0 - 0.00%
2025-01-23 0 2.040 1.900 2.050 - - 0 0 - 1.897 1.767 1.906 - - 0 - 0.00%
2025-01-22 0 2.040 1.900 2.040 - - 600 1,110 1.8500 1.897 1.767 1.897 - - 645 1.7204 0.00%
2025-01-21 0 2.040 1.900 2.050 - - 0 0 - 1.897 1.767 1.906 - - 0 - 0.00%
2025-01-20 0 2.040 1.900 2.050 2.040 2.040 1,000 2,040 2.0400 1.897 1.767 1.906 1.897 1.897 1,075 1.8971 1.49%
2025-01-17 0 2.010 1.900 2.020 - - 0 0 - 1.869 1.767 1.879 - - 0 - 0.00%
2025-01-16 0 2.010 1.910 2.050 1.980 2.010 13,000 25,800 1.9846 1.869 1.776 1.906 1.841 1.869 13,979 1.8456 0.00%
2025-01-15 0 2.010 1.910 2.010 2.010 2.010 6,000 11,970 1.9950 1.869 1.776 1.869 1.869 1.869 6,452 1.8553 0.00%
2025-01-14 0 2.010 1.900 2.010 - - 0 0 - 1.869 1.767 1.869 - - 0 - -0.50%
2025-01-13 0 2.020 1.900 2.050 - - 0 0 - 1.879 1.767 1.906 - - 0 - 0.00%
2025-01-10 0 2.020 1.900 2.050 - - 0 0 - 1.879 1.767 1.906 - - 0 - 0.00%
2025-01-09 0 2.020 1.900 2.030 2.020 2.020 13,000 26,260 2.0200 1.879 1.767 1.888 1.879 1.879 13,979 1.8785 -0.49%
2025-01-08 0 2.030 1.900 2.030 - - 0 0 - 1.888 1.767 1.888 - - 0 - 0.00%
2025-01-07 0 2.030 1.900 2.050 2.030 2.030 2,000 4,060 2.0300 1.888 1.767 1.906 1.888 1.888 2,151 1.8878 -0.98%
2025-01-06 0 2.050 1.900 2.050 - - 0 0 - 1.906 1.767 1.906 - - 0 - 0.00%
2025-01-03 0 2.050 1.990 2.050 - - 0 0 - 1.906 1.851 1.906 - - 0 - 0.00%
2025-01-02 0 2.050 1.990 2.050 - - 0 0 - 1.906 1.851 1.906 - - 0 - 0.00%
2024-12-31 0 2.050 2.000 2.050 2.040 2.050 34,000 69,530 2.0450 1.906 1.860 1.906 1.897 1.906 36,560 1.9018 0.99%
2024-12-30 0 2.030 2.010 2.050 2.020 2.060 77,000 156,260 2.0294 1.888 1.869 1.906 1.879 1.916 82,798 1.8872 0.00%
2024-12-27 0 2.030 2.030 2.050 - - 0 0 - 1.888 1.888 1.906 - - 0 - 2.01%
2024-12-24 0 1.990 1.990 2.040 - - 400 708 1.7700 1.851 1.851 1.897 - - 430 1.6460 0.00%
2024-12-23 0 1.990 1.990 2.070 1.990 2.000 21,000 41,980 1.9990 1.851 1.851 1.925 1.851 1.860 22,581 1.8591 -1.00%
2024-12-20 0 2.010 1.810 2.080 - - 0 0 - 1.869 1.683 1.934 - - 0 - 0.00%
2024-12-19 0 2.010 2.010 2.080 2.000 2.010 3,000 6,010 2.0033 1.869 1.869 1.934 1.860 1.869 3,226 1.8630 -0.50%
2024-12-18 0 2.020 2.010 2.180 2.020 2.050 2,800 5,630 2.0107 1.879 1.869 2.027 1.879 1.906 3,011 1.8699 0.50%
2024-12-17 0 2.010 2.010 2.150 2.010 2.010 21,000 42,210 2.0100 1.869 1.869 1.999 1.869 1.869 22,581 1.8692 -12.61%
2024-12-16 0 2.300 2.010 2.300 2.000 2.300 14,800 30,184 2.0395 2.139 1.869 2.139 1.860 2.139 15,915 1.8966 15.00%
2024-12-13 0 2.000 1.960 2.000 - - 0 0 - 1.860 1.823 1.860 - - 0 - 0.00%
2024-12-12 0 2.000 2.000 2.220 1.960 2.000 24,600 48,738 1.9812 1.860 1.860 2.065 1.823 1.860 26,453 1.8425 0.00%
2024-12-11 0 2.000 2.000 2.050 2.000 2.000 7,200 14,394 1.9992 1.860 1.860 1.906 1.860 1.860 7,742 1.8592 0.00%
2024-12-10 0 2.000 2.000 2.050 2.000 2.050 81,000 162,430 2.0053 1.860 1.860 1.906 1.860 1.906 87,100 1.8649 0.00%
2024-12-09 0 2.000 2.000 2.050 1.980 2.010 25,000 50,190 2.0076 1.860 1.860 1.906 1.841 1.869 26,883 1.8670 -0.99%
2024-12-06 0 2.020 2.020 2.150 2.020 2.020 11,000 22,220 2.0200 1.879 1.879 1.999 1.879 1.879 11,828 1.8785 0.50%
2024-12-05 0 2.010 2.010 2.150 2.010 2.100 63,000 132,130 2.0973 1.869 1.869 1.999 1.869 1.953 67,744 1.9504 -6.51%
2024-12-04 0 2.150 1.980 2.270 1.970 2.150 10,600 21,166 1.9968 1.999 1.841 2.111 1.832 1.999 11,398 1.8570 -0.46%
2024-12-03 0 2.160 1.960 2.170 2.160 2.160 2,000 4,320 2.1600 2.009 1.823 2.018 2.009 2.009 2,151 2.0087 -0.92%
2024-12-02 0 2.180 1.980 2.180 - - 0 0 - 2.027 1.841 2.027 - - 0 - -0.46%
2024-11-29 0 2.190 2.190 2.280 - - 0 0 - 2.037 2.037 2.120 - - 0 - 2.82%
2024-11-28 0 2.130 2.050 2.130 - - 0 0 - 1.981 1.906 1.981 - - 0 - 0.00%
2024-11-27 0 2.130 2.050 2.280 - - 0 0 - 1.981 1.906 2.120 - - 0 - 0.00%
2024-11-26 0 2.130 2.050 2.270 - - 0 0 - 1.981 1.906 2.111 - - 0 - 0.00%
2024-11-25 0 2.130 2.050 2.280 2.050 2.200 77,000 161,510 2.0975 1.981 1.906 2.120 1.906 2.046 82,798 1.9506 -1.84%
2024-11-22 0 2.170 2.050 2.180 2.080 2.320 48,000 106,530 2.2194 2.018 1.906 2.027 1.934 2.158 51,615 2.0639 -5.65%
2024-11-21 0 2.300 2.050 2.480 - - 0 0 - 2.139 1.906 2.306 - - 0 - 0.00%
2024-11-20 0 2.300 2.050 2.480 - - 0 0 - 2.139 1.906 2.306 - - 0 - 0.00%
2024-11-19 0 2.300 2.030 2.420 - - 0 0 - 2.139 1.888 2.251 - - 0 - 0.00%
2024-11-18 0 2.300 2.050 2.300 2.050 2.300 49,800 106,836 2.1453 2.139 1.906 2.139 1.906 2.139 53,550 1.9951 13.86%
2024-11-15 0 2.020 2.020 2.150 2.020 2.030 17,000 34,410 2.0241 1.879 1.879 1.999 1.879 1.888 18,280 1.8824 0.00%
2024-11-14 0 2.020 2.020 2.100 2.010 2.150 17,000 35,110 2.0653 1.879 1.879 1.953 1.869 1.999 18,280 1.9207 -6.05%
2024-11-13 0 2.150 2.030 2.300 2.010 2.150 23,000 47,840 2.0800 1.999 1.888 2.139 1.869 1.999 24,732 1.9343 -1.38%
2024-11-12 0 2.180 2.020 2.260 - - 0 0 - 2.027 1.879 2.102 - - 0 - 0.00%
2024-11-11 0 2.180 2.050 2.180 2.180 2.220 12,000 26,300 2.1917 2.027 1.906 2.027 2.027 2.065 12,904 2.0382 -0.91%
2024-11-08 0 2.200 2.000 2.270 2.200 2.210 26,000 57,310 2.2042 2.046 1.860 2.111 2.046 2.055 27,958 2.0499 -4.76%
2024-11-07 0 2.310 2.220 2.310 2.210 2.310 7,000 15,730 2.2471 2.148 2.065 2.148 2.055 2.148 7,527 2.0898 -0.86%
2024-11-06 0 2.330 2.210 2.450 - - 0 0 - 2.167 2.055 2.278 - - 0 - 0.00%
2024-11-05 0 2.330 2.210 2.330 2.210 2.330 65,000 144,370 2.2211 2.167 2.055 2.167 2.055 2.167 69,895 2.0655 0.87%
2024-11-04 0 2.310 2.310 2.480 2.210 2.210 31,000 68,510 2.2100 2.148 2.148 2.306 2.055 2.055 33,334 2.0552 2.67%
2024-11-01 0 2.250 2.210 2.250 2.260 2.260 5,000 11,300 2.2600 2.092 2.055 2.092 2.102 2.102 5,377 2.1017 -3.43%
2024-10-31 0 2.330 2.330 2.430 2.270 2.310 23,000 53,090 2.3083 2.167 2.167 2.260 2.111 2.148 24,732 2.1466 0.87%
2024-10-30 0 2.310 2.310 2.460 2.300 2.310 118,000 272,140 2.3063 2.148 2.148 2.288 2.139 2.148 126,886 2.1448 0.43%
2024-10-29 0 2.300 2.290 2.300 2.290 2.300 34,000 77,980 2.2935 2.139 2.130 2.139 2.130 2.139 36,560 2.1329 -0.43%
2024-10-28 0 2.310 2.310 2.330 2.270 2.330 26,000 59,750 2.2981 2.148 2.148 2.167 2.111 2.167 27,958 2.1371 -0.86%
2024-10-25 0 2.330 2.330 2.490 2.220 2.220 38,000 87,060 2.2911 2.167 2.167 2.316 2.065 2.065 40,862 2.1306 0.00%
2024-10-24 0 2.330 2.210 2.460 - - 600 1,308 2.1800 2.167 2.055 2.288 - - 645 2.0273 0.00%
2024-10-23 0 2.330 2.330 2.480 2.210 2.210 3,000 6,630 2.2100 2.167 2.167 2.306 2.055 2.055 3,226 2.0552 5.43%
2024-10-22 0 2.210 2.210 2.470 - - 0 0 - 2.055 2.055 2.297 - - 0 - 0.45%
2024-10-21 0 2.200 2.180 2.480 2.170 2.200 4,000 8,710 2.1775 2.046 2.027 2.306 2.018 2.046 4,301 2.0250 -1.79%
2024-10-18 0 2.240 2.240 2.480 2.220 2.240 36,600 81,488 2.2264 2.083 2.083 2.306 2.065 2.083 39,356 2.0705 1.36%
2024-10-17 0 2.210 2.210 2.220 2.100 2.220 143,000 316,540 2.2136 2.055 2.055 2.065 1.953 2.065 153,769 2.0585 0.00%
2024-10-16 0 2.210 2.210 2.480 2.210 2.220 26,200 57,974 2.2127 2.055 2.055 2.306 2.055 2.065 28,173 2.0578 -3.91%
2024-10-15 0 2.300 2.300 2.430 2.300 2.500 105,200 253,692 2.4115 2.139 2.139 2.260 2.139 2.325 113,122 2.2426 -5.35%
2024-10-14 0 2.430 2.180 2.480 2.200 2.550 74,000 181,230 2.4491 2.260 2.027 2.306 2.046 2.371 79,573 2.2775 13.02%
2024-10-10 0 2.150 2.150 2.230 2.110 2.200 14,000 29,870 2.1336 1.999 1.999 2.074 1.962 2.046 15,054 1.9842 1.90%
2024-10-09 0 2.110 2.110 2.190 2.100 2.220 40,000 88,270 2.2068 1.962 1.962 2.037 1.953 2.065 43,012 2.0522 -4.09%
2024-10-08 0 2.200 2.200 2.390 2.150 2.550 138,000 336,450 2.4380 2.046 2.046 2.223 1.999 2.371 148,392 2.2673 -10.20%
2024-10-07 0 2.450 2.410 2.550 2.410 2.530 211,800 518,526 2.4482 2.278 2.241 2.371 2.241 2.353 227,750 2.2767 5.15%
2024-10-04 0 2.330 2.330 2.340 2.180 2.330 88,000 196,130 2.2288 2.167 2.167 2.176 2.027 2.167 94,627 2.0727 5.91%
2024-10-03 0 2.200 2.200 2.350 2.020 2.380 22,200 46,360 2.0883 2.046 2.046 2.185 1.879 2.213 23,872 1.9420 0.92%
2024-10-02 0 2.180 2.110 2.180 1.700 2.180 218,600 417,050 1.9078 2.027 1.962 2.027 1.581 2.027 235,062 1.7742 7.39%
2024-09-30 0 2.030 2.030 2.100 1.940 2.060 87,400 172,134 1.9695 1.888 1.888 1.953 1.804 1.916 93,982 1.8316 1.50%
2024-09-27 0 2.000 2.000 2.080 1.500 2.000 24,400 41,244 1.6903 1.860 1.860 1.934 1.395 1.860 26,237 1.5720 8.11%
2024-09-26 0 1.850 1.850 1.980 1.790 1.790 1,000 1,790 1.7900 1.720 1.720 1.841 1.665 1.665 1,075 1.6646 3.35%
2024-09-25 0 1.790 1.790 - 1.790 1.790 1,000 1,790 1.7900 1.665 1.665 - 1.665 1.665 1,075 1.6646 0.56%
2024-09-24 0 1.780 1.780 1.830 1.750 1.830 5,200 9,174 1.7642 1.655 1.655 1.702 1.627 1.702 5,592 1.6407 2.89%
2024-09-23 0 1.730 1.730 1.820 1.730 1.820 2,400 4,228 1.7617 1.609 1.609 1.693 1.609 1.693 2,581 1.6383 -4.95%
2024-09-20 0 1.820 1.720 - 1.720 1.820 3,600 6,332 1.7589 1.693 1.600 - 1.600 1.693 3,871 1.6357 0.00%
2024-09-19 0 1.820 1.820 2.300 1.760 2.610 7,000 14,170 2.0243 1.693 1.693 2.139 1.637 2.427 7,527 1.8825 1.11%
2024-09-17 0 1.800 1.800 - - - 0 0 - 1.674 1.674 - - - 0 - 1.12%
2024-09-16 0 1.780 1.550 1.820 - - 0 0 - 1.655 1.441 1.693 - - 0 - 0.00%
2024-09-13 0 1.780 1.700 1.820 1.770 1.790 15,000 26,640 1.7760 1.655 1.581 1.693 1.646 1.665 16,130 1.6516 3.49%
2024-09-12 0 1.720 1.720 1.780 1.650 1.650 8,000 13,240 1.6550 1.600 1.600 1.655 1.534 1.534 8,602 1.5391 1.18%
2024-09-11 0 1.700 1.700 1.780 1.670 1.680 48,000 80,630 1.6798 1.581 1.581 1.655 1.553 1.562 51,615 1.5622 0.59%
2024-09-10 0 1.690 1.700 1.900 1.690 1.750 5,000 8,710 1.7420 1.572 1.581 1.767 1.572 1.627 5,377 1.6200 -0.59%
2024-09-09 0 1.700 1.700 1.800 1.660 1.850 153,000 260,410 1.7020 1.581 1.581 1.674 1.544 1.720 164,522 1.5828 -9.57%
2024-09-05 0 1.880 1.880 1.900 - - 0 0 - 1.748 1.748 1.767 - - 0 - 1.08%
2024-09-04 0 1.860 1.860 1.870 1.860 1.860 7,000 13,020 1.8600 1.730 1.730 1.739 1.730 1.730 7,527 1.7297 -0.53%
2024-09-03 0 1.870 1.870 1.880 1.860 1.860 19,000 35,340 1.8600 1.739 1.739 1.748 1.730 1.730 20,431 1.7297 -1.06%
2024-09-02 0 1.890 1.860 1.900 1.860 1.890 46,600 87,732 1.8827 1.758 1.730 1.767 1.730 1.758 50,109 1.7508 1.61%
2024-08-30 0 1.860 1.860 1.900 1.850 1.910 24,000 44,700 1.8625 1.730 1.730 1.767 1.720 1.776 25,807 1.7321 0.54%
2024-08-29 0 1.850 1.810 1.890 - - 0 0 - 1.720 1.683 1.758 - - 0 - 0.00%
2024-08-28 0 1.850 1.820 1.900 1.850 1.870 23,400 43,478 1.8580 1.720 1.693 1.767 1.720 1.739 25,162 1.7279 0.00%
2024-08-27 0 1.850 1.850 1.880 1.840 1.880 2,000 3,720 1.8600 1.720 1.720 1.748 1.711 1.748 2,151 1.7297 1.09%
2024-08-26 0 1.830 1.780 - 1.780 1.800 9,400 16,692 1.7757 1.702 1.655 - 1.655 1.674 10,108 1.6514 3.39%
2024-08-23 0 1.770 1.770 1.880 1.730 1.770 54,000 93,460 1.7307 1.646 1.646 1.748 1.609 1.646 58,066 1.6095 2.31%
2024-08-22 0 1.730 1.730 1.880 1.710 1.850 5,000 8,690 1.7380 1.609 1.609 1.748 1.590 1.720 5,377 1.6163 -9.42%
2024-08-21 0 1.910 1.850 - - - 0 0 - 1.776 1.720 - - - 0 - 0.00%
2024-08-20 0 1.910 1.910 - 1.910 1.910 2,000 3,820 1.9100 1.776 1.776 - 1.776 1.776 2,151 1.7762 0.53%
2024-08-19 0 1.900 1.880 2.020 1.900 2.150 308,000 600,520 1.9497 1.767 1.748 1.879 1.767 1.999 331,194 1.8132 -12.84%
2024-08-16 0 2.180 2.050 2.180 - - 0 0 - 2.027 1.906 2.027 - - 0 - 0.00%
2024-08-15 0 2.180 2.020 2.180 - - 0 0 - 2.027 1.879 2.027 - - 0 - -0.91%
2024-08-14 0 2.200 2.020 2.200 - - 0 0 - 2.046 1.879 2.046 - - 0 - 0.00%
2024-08-13 0 2.200 2.020 2.210 - - 0 0 - 2.046 1.879 2.055 - - 0 - 0.00%
2024-08-12 0 2.200 2.080 2.290 - - 0 0 - 2.046 1.934 2.130 - - 0 - 0.00%
2024-08-09 0 2.200 2.100 2.190 2.050 2.200 26,000 55,200 2.1231 2.046 1.953 2.037 1.906 2.046 27,958 1.9744 4.76%
2024-08-08 0 2.100 2.060 2.110 2.100 2.100 7,000 14,700 2.1000 1.953 1.916 1.962 1.953 1.953 7,527 1.9529 -0.47%
2024-08-07 0 2.110 2.040 2.110 - - 0 0 - 1.962 1.897 1.962 - - 0 - 0.00%
2024-08-06 0 2.110 2.040 2.110 - - 0 0 - 1.962 1.897 1.962 - - 0 - 0.00%
2024-08-05 0 2.110 2.040 2.200 - - 0 0 - 1.962 1.897 2.046 - - 0 - 0.00%
2024-08-02 0 2.110 2.110 2.200 2.090 2.170 14,000 29,930 2.1379 1.962 1.962 2.046 1.944 2.018 15,054 1.9881 2.43%
2024-08-01 0 2.060 2.050 2.230 2.030 2.300 119,000 249,730 2.0986 1.916 1.906 2.074 1.888 2.139 127,961 1.9516 -13.45%
2024-07-31 0 2.380 2.380 2.400 - - 0 0 - 2.213 2.213 2.232 - - 0 - 1.28%
2024-07-30 0 2.350 2.350 2.420 2.290 2.300 16,000 36,740 2.2963 2.185 2.185 2.251 2.130 2.139 17,205 2.1354 4.44%
2024-07-29 0 2.250 2.250 - 2.110 2.110 1,200 2,522 2.1017 2.092 2.092 - 1.962 1.962 1,290 1.9545 1.35%
2024-07-26 0 2.220 2.220 2.360 2.210 2.210 15,000 33,150 2.2100 2.065 2.065 2.195 2.055 2.055 16,130 2.0552 0.45%
2024-07-25 0 2.210 2.210 2.300 2.210 2.310 30,200 67,734 2.2428 2.055 2.055 2.139 2.055 2.148 32,474 2.0858 -3.91%
2024-07-24 0 2.300 2.170 2.400 2.100 2.300 4,000 8,800 2.2000 2.139 2.018 2.232 1.953 2.139 4,301 2.0459 -0.86%
2024-07-23 0 2.320 2.100 2.320 2.320 2.450 98,000 238,430 2.4330 2.158 1.953 2.158 2.158 2.278 105,380 2.2626 -1.28%
2024-07-22 0 2.350 2.280 2.430 - - 0 0 - 2.185 2.120 2.260 - - 0 - 0.00%
2024-07-19 0 2.350 2.270 2.360 2.340 2.350 162,000 379,350 2.3417 2.185 2.111 2.195 2.176 2.185 174,199 2.1777 0.00%
2024-07-18 0 2.350 2.350 2.560 2.350 2.350 1,000 2,350 2.3500 2.185 2.185 2.381 2.185 2.185 1,075 2.1854 0.00%
2024-07-17 0 2.350 2.350 2.490 2.340 2.350 15,800 36,986 2.3409 2.185 2.185 2.316 2.176 2.185 16,990 2.1770 -8.20%
2024-07-16 0 2.560 2.310 2.560 2.570 2.590 5,000 12,870 2.5740 2.381 2.148 2.381 2.390 2.409 5,377 2.3937 3.23%
2024-07-15 0 2.480 2.080 2.480 - - 0 0 - 2.306 1.934 2.306 - - 0 - -0.40%
2024-07-12 0 2.490 2.330 2.500 2.280 2.590 3,000 7,446 2.4820 2.316 2.167 2.325 2.120 2.409 3,226 2.3082 13.18%
2024-07-11 0 2.200 2.200 2.310 2.090 2.350 40,200 89,754 2.2327 2.046 2.046 2.148 1.944 2.185 43,227 2.0763 -5.17%
2024-07-10 0 2.320 2.280 2.350 2.320 2.350 44,400 103,194 2.3242 2.158 2.120 2.185 2.158 2.185 47,744 2.1614 -6.83%
2024-07-09 0 2.490 2.320 2.490 - - 0 0 - 2.316 2.158 2.316 - - 0 - 0.00%
2024-07-08 0 2.490 2.340 2.500 - - 0 0 - 2.316 2.176 2.325 - - 0 - 0.00%
2024-07-05 0 2.490 2.400 2.490 2.490 2.500 33,000 82,470 2.4991 2.316 2.232 2.316 2.316 2.325 35,485 2.3241 0.00%
2024-07-04 0 2.490 2.490 2.500 2.400 2.400 5,400 12,960 2.4000 2.316 2.316 2.325 2.232 2.232 5,807 2.2319 -0.40%
2024-07-03 0 2.500 2.220 2.500 - - 0 0 - 2.325 2.065 2.325 - - 0 - 0.00%
2024-07-02 0 2.500 2.330 2.500 2.300 2.500 3,600 8,610 2.3917 2.325 2.167 2.325 2.139 2.325 3,871 2.2242 -5.66%
2024-06-28 0 2.650 2.300 2.650 2.300 2.780 2,400 6,096 2.5400 2.464 2.139 2.464 2.139 2.585 2,581 2.3621 6.85%
2024-06-27 0 0.248 0.234 0.248 0.240 0.249 150,000 36,780 0.2452 2.306 2.176 2.306 2.232 2.316 16,130 2.2803 -0.40%
2024-06-26 0 0.249 0.238 0.249 0.238 0.249 420,000 103,848 0.2473 2.316 2.213 2.316 2.213 2.316 45,163 2.2994 1.22%
2024-06-25 0 0.246 0.231 0.246 0.230 0.247 642,000 149,442 0.2328 2.288 2.148 2.288 2.139 2.297 69,035 2.1647 2.50%
2024-06-24 0 0.240 0.230 0.240 0.245 0.248 48,000 11,820 0.2463 2.232 2.139 2.232 2.278 2.306 5,161 2.2900 -3.61%
2024-06-21 0 0.249 0.230 0.246 0.238 0.249 468,000 112,302 0.2400 2.316 2.139 2.288 2.213 2.316 50,324 2.2316 4.62%
2024-06-20 0 0.238 0.233 0.238 0.235 0.238 306,000 72,696 0.2376 2.213 2.167 2.213 2.185 2.213 32,904 2.2093 0.42%
2024-06-19 0 0.237 0.235 0.238 0.237 0.238 126,000 29,970 0.2379 2.204 2.185 2.213 2.204 2.213 13,549 2.2120 -0.42%
2024-06-18 0 0.238 0.238 0.240 0.238 0.245 30,000 7,182 0.2394 2.213 2.213 2.232 2.213 2.278 3,226 2.2263 0.00%
2024-06-17 0 0.238 0.238 0.250 0.236 0.238 78,000 18,552 0.2378 2.213 2.213 2.325 2.195 2.213 8,387 2.2119 -0.83%
2024-06-14 0 0.240 0.240 0.248 0.240 0.248 330,000 81,600 0.2473 2.232 2.232 2.306 2.232 2.306 35,485 2.2996 -4.00%
2024-06-13 0 0.250 0.236 0.250 - - 42,000 10,500 0.2500 2.325 2.195 2.325 - - 4,516 2.3249 0.00%
2024-06-12 0 0.250 0.235 0.250 0.250 0.250 162,000 40,500 0.2500 2.325 2.185 2.325 2.325 2.325 17,420 2.3249 0.00%
2024-06-11 0 0.250 0.240 0.250 0.250 0.255 180,000 45,030 0.2502 2.325 2.232 2.325 2.325 2.371 19,355 2.3265 0.00%
2024-06-07 0 0.250 0.238 0.255 0.238 0.250 138,000 33,858 0.2453 2.325 2.213 2.371 2.213 2.325 14,839 2.2817 2.04%
2024-06-06 0 0.245 0.235 0.250 0.234 0.245 180,000 42,780 0.2377 2.278 2.185 2.325 2.176 2.278 19,355 2.2102 4.26%
2024-06-05 0 0.235 0.235 0.243 0.235 0.235 6,000 1,410 0.2350 2.185 2.185 2.260 2.185 2.185 645 2.1854 -4.08%
2024-06-04 0 0.245 0.235 0.250 - - 0 0 - 2.278 2.185 2.325 - - 0 - 0.00%
2024-06-03 0 0.245 0.238 0.250 0.240 0.255 960,000 230,988 0.2406 2.278 2.213 2.325 2.232 2.371 103,229 2.2376 -3.92%
2024-05-31 0 0.255 0.245 0.255 0.250 0.255 186,000 46,740 0.2513 2.371 2.278 2.371 2.325 2.371 20,001 2.3369 2.00%
2024-05-30 0 0.250 0.242 0.250 - - 0 0 - 2.325 2.251 2.325 - - 0 - 0.00%
2024-05-29 0 0.250 0.242 0.250 0.250 0.250 24,000 6,000 0.2500 2.325 2.251 2.325 2.325 2.325 2,581 2.3249 0.40%
2024-05-28 0 0.249 0.244 0.250 0.244 0.249 60,000 14,688 0.2448 2.316 2.269 2.325 2.269 2.316 6,452 2.2766 0.00%
2024-05-27 0 0.249 0.243 0.249 0.243 0.249 42,000 10,254 0.2441 2.316 2.260 2.316 2.260 2.316 4,516 2.2705 2.47%
2024-05-24 0 0.243 0.243 0.250 0.243 0.243 120,000 29,160 0.2430 2.260 2.260 2.325 2.260 2.260 12,904 2.2598 -2.80%
2024-05-23 0 0.250 0.246 0.255 0.249 0.255 1,260,000 317,970 0.2524 2.325 2.288 2.371 2.316 2.371 135,488 2.3468 -1.96%
2024-05-22 0 0.255 0.250 0.275 0.250 0.255 618,000 156,990 0.2540 2.371 2.325 2.557 2.325 2.371 66,454 2.3624 -1.92%
2024-05-21 0 0.260 0.255 0.260 0.255 0.265 72,000 18,840 0.2617 2.418 2.371 2.418 2.371 2.464 7,742 2.4334 0.00%
2024-05-20 0 0.260 0.260 0.270 0.260 0.265 1,374,000 360,360 0.2623 2.418 2.418 2.511 2.418 2.464 147,747 2.4390 1.96%
2024-05-17 0 0.255 0.250 0.255 0.250 0.280 3,630,000 938,490 0.2585 2.371 2.325 2.371 2.325 2.604 390,336 2.4043 -13.56%
2024-05-16 0 0.295 0.270 0.295 - - 0 0 - 2.743 2.511 2.743 - - 0 - 0.00%
2024-05-14 0 0.295 0.270 0.295 - - 0 0 - 2.743 2.511 2.743 - - 0 - 0.00%
2024-05-13 0 0.295 0.270 0.300 0.295 0.295 60,000 17,700 0.2950 2.743 2.511 2.790 2.743 2.743 6,452 2.7434 0.00%
2024-05-10 0 0.295 0.270 0.300 0.295 0.295 114,000 33,630 0.2950 2.743 2.511 2.790 2.743 2.743 12,258 2.7434 1.72%
2024-05-09 0 0.290 0.285 0.300 0.265 0.290 510,000 138,150 0.2709 2.697 2.650 2.790 2.464 2.697 54,841 2.5191 -1.69%
2024-05-08 0 0.295 0.295 0.300 0.260 0.310 990,000 279,120 0.2819 2.743 2.743 2.790 2.418 2.883 106,455 2.6219 0.00%
2024-05-07 0 0.295 0.275 0.300 0.280 0.320 948,000 277,320 0.2925 2.743 2.557 2.790 2.604 2.976 101,939 2.7205 9.26%
2024-05-06 0 0.270 0.270 0.280 0.260 0.280 258,000 69,120 0.2679 2.511 2.511 2.604 2.418 2.604 27,743 2.4915 -1.82%
2024-05-03 0 0.275 0.250 0.275 0.260 0.275 636,000 169,920 0.2672 2.557 2.325 2.557 2.418 2.557 68,389 2.4846 11.34%
2024-05-02 0 0.247 0.240 0.260 0.233 0.239 168,000 40,044 0.2384 2.297 2.232 2.418 2.167 2.223 18,065 2.2166 -5.00%
2024-04-30 0 0.260 0.260 0.265 0.250 0.250 396,000 99,000 0.2500 2.418 2.418 2.464 2.325 2.325 42,582 2.3249 1.96%
2024-04-29 0 0.255 0.250 0.265 - - 0 0 - 2.371 2.325 2.464 - - 0 - 0.00%
2024-04-26 0 0.255 0.255 0.265 0.242 0.265 42,000 10,440 0.2486 2.371 2.371 2.464 2.251 2.464 4,516 2.3116 -1.92%
2024-04-25 0 0.260 0.250 0.260 0.233 0.260 516,000 128,748 0.2495 2.418 2.325 2.418 2.167 2.418 55,486 2.3204 4.84%
2024-04-24 0 0.248 0.233 0.250 0.245 0.248 300,000 74,346 0.2478 2.306 2.167 2.325 2.278 2.306 32,259 2.3046 0.00%
2024-04-23 0 0.248 0.238 0.248 0.231 0.250 2,076,000 502,632 0.2421 2.306 2.213 2.306 2.148 2.325 223,233 2.2516 0.00%
2024-04-22 0 0.248 0.236 0.250 0.235 0.248 2,196,000 517,692 0.2357 2.306 2.195 2.325 2.185 2.306 236,137 2.1923 3.33%
2024-04-19 0 0.240 0.240 0.250 0.238 0.238 96,000 22,848 0.2380 2.232 2.232 2.325 2.213 2.213 10,323 2.2133 -3.23%
2024-04-18 0 0.248 0.248 0.250 0.236 0.250 90,000 21,738 0.2415 2.306 2.306 2.325 2.195 2.325 9,678 2.2462 -0.40%
2024-04-17 0 0.249 0.237 0.249 0.248 0.249 174,000 43,158 0.2480 2.316 2.204 2.316 2.306 2.316 18,710 2.3066 0.00%
2024-04-16 0 0.249 0.238 0.250 - - 0 0 - 2.316 2.213 2.325 - - 0 - 0.00%
2024-04-15 0 0.249 0.240 0.250 - - 0 0 - 2.316 2.232 2.325 - - 0 - 0.00%
2024-04-12 0 0.249 0.248 0.255 0.245 0.255 390,000 96,534 0.2475 2.316 2.306 2.371 2.278 2.371 41,937 2.3019 -2.35%
2024-04-11 0 0.255 0.245 0.265 - - 0 0 - 2.371 2.278 2.464 - - 0 - 0.00%
2024-04-10 0 0.255 0.245 0.260 0.255 0.255 60,000 15,300 0.2550 2.371 2.278 2.418 2.371 2.371 6,452 2.3714 3.24%
2024-04-09 0 0.247 0.247 0.255 0.246 0.246 216,000 53,136 0.2460 2.297 2.297 2.371 2.288 2.288 23,227 2.2877 0.00%
2024-04-08 0 0.247 0.247 0.250 0.247 0.250 222,000 54,882 0.2472 2.297 2.297 2.325 2.297 2.325 23,872 2.2990 0.00%
2024-04-05 0 0.247 0.240 0.247 0.248 0.248 66,000 16,440 0.2491 2.297 2.232 2.297 2.306 2.306 7,097 2.3165 -0.80%
2024-04-03 0 0.249 0.245 0.255 0.249 0.249 18,000 4,482 0.2490 2.316 2.278 2.371 2.316 2.316 1,936 2.3156 -0.40%
2024-04-02 0 0.250 0.250 0.255 0.245 0.255 900,000 226,314 0.2515 2.325 2.325 2.371 2.278 2.371 96,777 2.3385 0.00%
2024-03-28 0 0.250 0.250 0.255 0.250 0.255 672,000 169,050 0.2516 2.325 2.325 2.371 2.325 2.371 72,261 2.3395 -3.85%
2024-03-27 0 0.260 0.255 0.265 0.255 0.260 534,000 137,880 0.2582 2.418 2.371 2.464 2.371 2.418 57,421 2.4012 0.00%
2024-03-26 0 0.260 0.255 0.260 0.260 0.265 150,000 39,030 0.2602 2.418 2.371 2.418 2.418 2.464 16,130 2.4198 0.00%
2024-03-25 0 0.260 0.260 0.265 0.255 0.260 114,000 29,580 0.2595 2.418 2.418 2.464 2.371 2.418 12,258 2.4130 0.00%
2024-03-22 0 0.260 0.255 0.265 0.250 0.260 852,000 216,840 0.2545 2.418 2.371 2.464 2.325 2.418 91,616 2.3668 0.00%
2024-03-21 0 0.260 0.255 0.265 0.260 0.260 174,000 45,210 0.2598 2.418 2.371 2.464 2.418 2.418 18,710 2.4163 1.96%
2024-03-20 0 0.255 0.255 0.260 0.250 0.260 390,000 98,460 0.2525 2.371 2.371 2.418 2.325 2.418 41,937 2.3478 -3.77%
2024-03-19 0 0.265 0.250 0.270 0.250 0.265 414,000 105,390 0.2546 2.464 2.325 2.511 2.325 2.464 44,518 2.3674 1.92%
2024-03-18 0 0.260 0.255 0.260 0.255 0.270 270,000 69,360 0.2569 2.418 2.371 2.418 2.371 2.511 29,033 2.3890 0.00%
2024-03-15 0 0.260 0.260 0.270 0.250 0.260 2,430,000 617,550 0.2541 2.418 2.418 2.511 2.325 2.418 261,299 2.3634 -3.70%
2024-03-14 0 0.270 0.260 0.275 - - 0 0 - 2.511 2.418 2.557 - - 0 - 0.00%
2024-03-13 0 0.270 0.265 0.285 0.250 0.280 6,684,000 1,721,550 0.2576 2.511 2.464 2.650 2.325 2.604 718,734 2.3953 -8.47%
2024-03-12 0 0.295 0.295 0.300 0.290 0.295 186,000 54,360 0.2923 2.743 2.743 2.790 2.697 2.743 20,001 2.7179 0.00%
2024-03-11 0 0.295 0.295 0.310 0.290 0.295 420,000 123,180 0.2933 2.743 2.743 2.883 2.697 2.743 45,163 2.7275 0.00%
2024-03-08 0 0.295 0.295 0.300 0.290 0.295 240,000 69,690 0.2904 2.743 2.743 2.790 2.697 2.743 25,807 2.7004 0.00%
2024-03-07 0 0.295 0.290 0.300 - - 0 0 - 2.743 2.697 2.790 - - 0 - 0.00%
2024-03-06 0 0.295 0.295 0.300 0.295 0.295 354,000 104,430 0.2950 2.743 2.743 2.790 2.743 2.743 38,066 2.7434 1.72%
2024-03-05 0 0.290 0.290 0.295 0.290 0.290 12,000 3,480 0.2900 2.697 2.697 2.743 2.697 2.697 1,290 2.6969 0.00%
2024-03-04 0 0.290 0.290 0.295 0.285 0.290 78,000 22,560 0.2892 2.697 2.697 2.743 2.650 2.697 8,387 2.6898 -1.69%
2024-03-01 0 0.295 0.285 0.300 0.290 0.295 228,000 67,110 0.2943 2.743 2.650 2.790 2.697 2.743 24,517 2.7373 0.00%
2024-02-29 0 0.295 0.290 0.295 0.285 0.300 54,000 15,540 0.2878 2.743 2.697 2.743 2.650 2.790 5,807 2.6762 -1.67%
2024-02-28 0 0.300 0.295 0.300 0.295 0.305 198,000 58,590 0.2959 2.790 2.743 2.790 2.743 2.836 21,291 2.7519 1.69%
2024-02-27 0 0.295 0.290 0.300 0.290 0.295 84,000 24,690 0.2939 2.743 2.697 2.790 2.697 2.743 9,033 2.7334 -1.67%
2024-02-26 0 0.300 0.295 0.300 0.295 0.300 174,000 52,020 0.2990 2.790 2.743 2.790 2.743 2.790 18,710 2.7803 1.69%
2024-02-23 0 0.295 0.295 0.300 0.295 0.295 240,000 70,800 0.2950 2.743 2.743 2.790 2.743 2.743 25,807 2.7434 1.72%
2024-02-22 0 0.290 0.290 0.300 0.290 0.295 246,000 71,880 0.2922 2.697 2.697 2.790 2.697 2.743 26,453 2.7173 -1.69%
2024-02-21 0 0.295 0.290 0.300 0.285 0.295 300,000 87,540 0.2918 2.743 2.697 2.790 2.650 2.743 32,259 2.7136 -1.67%
2024-02-20 0 0.300 0.295 0.300 0.280 0.300 66,000 19,050 0.2886 2.790 2.743 2.790 2.604 2.790 7,097 2.6842 0.00%
2024-02-19 0 0.300 0.290 0.315 0.295 0.300 534,000 159,150 0.2980 2.790 2.697 2.929 2.743 2.790 57,421 2.7716 -4.76%
2024-02-16 0 0.315 0.295 0.315 - - 0 0 - 2.929 2.743 2.929 - - 0 - 0.00%
2024-02-15 0 0.315 0.295 0.315 0.290 0.315 42,000 12,330 0.2936 2.929 2.743 2.929 2.697 2.929 4,516 2.7301 1.61%
2024-02-14 0 0.310 0.295 0.310 0.295 0.310 66,000 19,560 0.2964 2.883 2.743 2.883 2.743 2.883 7,097 2.7561 5.08%
2024-02-09 0 0.295 0.270 0.300 0.260 0.300 612,000 172,710 0.2822 2.743 2.511 2.790 2.418 2.790 65,809 2.6244 1.72%
2024-02-08 0 0.290 0.290 0.310 0.290 0.310 12,000 3,600 0.3000 2.697 2.697 2.883 2.697 2.883 1,290 2.7899 -4.92%
2024-02-07 0 0.305 0.285 0.305 0.300 0.305 30,000 9,060 0.3020 2.836 2.650 2.836 2.790 2.836 3,226 2.8085 1.67%
2024-02-06 0 0.300 0.285 0.310 0.270 0.300 3,198,000 895,290 0.2800 2.790 2.650 2.883 2.511 2.790 343,883 2.6035 -1.64%
2024-02-05 0 0.305 0.300 0.310 0.290 0.310 126,000 37,590 0.2983 2.836 2.790 2.883 2.697 2.883 13,549 2.7744 -1.61%
2024-02-02 0 0.310 0.295 0.310 - - 0 0 - 2.883 2.743 2.883 - - 0 - -1.59%
2024-02-01 0 0.315 0.315 0.320 0.305 0.305 60,000 18,300 0.3050 2.929 2.929 2.976 2.836 2.836 6,452 2.8364 0.00%
2024-01-31 0 0.315 0.300 0.315 0.305 0.320 456,000 139,170 0.3052 2.929 2.790 2.929 2.836 2.976 49,034 2.8382 0.00%
2024-01-30 0 0.315 0.295 0.320 0.310 0.315 840,000 263,100 0.3132 2.929 2.743 2.976 2.883 2.929 90,326 2.9128 0.00%
2024-01-29 0 0.315 0.310 0.315 0.310 0.315 420,000 131,700 0.3136 2.929 2.883 2.929 2.883 2.929 45,163 2.9161 1.61%
2024-01-26 0 0.310 0.300 0.315 0.310 0.310 60,000 18,600 0.3100 2.883 2.790 2.929 2.883 2.883 6,452 2.8829 -1.59%
2024-01-25 0 0.315 0.315 0.320 0.315 0.315 222,000 69,930 0.3150 2.929 2.929 2.976 2.929 2.929 23,872 2.9294 0.00%
2024-01-24 0 0.315 0.290 0.315 0.310 0.315 18,000 5,610 0.3117 2.929 2.697 2.929 2.883 2.929 1,936 2.8984 1.61%
2024-01-23 0 0.310 0.305 0.310 0.285 0.310 528,000 158,280 0.2998 2.883 2.836 2.883 2.650 2.883 56,776 2.7878 0.00%
2024-01-22 0 0.310 0.285 0.310 0.310 0.320 600,000 189,210 0.3154 2.883 2.650 2.883 2.883 2.976 64,518 2.9327 0.00%
2024-01-19 0 0.310 0.305 0.310 0.305 0.310 984,000 301,920 0.3068 2.883 2.836 2.883 2.836 2.883 105,810 2.8534 1.64%
2024-01-18 0 0.305 0.285 0.320 0.285 0.305 30,000 8,670 0.2890 2.836 2.650 2.976 2.650 2.836 3,226 2.6876 0.00%
2024-01-17 0 0.305 0.300 0.305 0.280 0.310 1,248,000 377,850 0.3028 2.836 2.790 2.836 2.604 2.883 134,198 2.8156 7.02%
2024-01-16 0 0.285 0.285 0.290 0.270 0.295 3,018,000 843,690 0.2796 2.650 2.650 2.697 2.511 2.743 324,527 2.5998 -5.00%
2024-01-15 0 0.300 0.300 0.310 - - 0 0 - 2.790 2.790 2.883 - - 0 - 0.00%
2024-01-12 0 0.300 0.300 0.310 0.300 0.300 102,000 30,600 0.3000 2.790 2.790 2.883 2.790 2.790 10,968 2.7899 -3.23%
2024-01-11 0 0.310 0.300 0.310 0.300 0.310 252,000 76,590 0.3039 2.883 2.790 2.883 2.790 2.883 27,098 2.8264 1.64%
2024-01-10 0 0.305 0.300 0.310 0.300 0.305 438,000 133,230 0.3042 2.836 2.790 2.883 2.790 2.836 47,098 2.8288 -4.69%
2024-01-09 0 0.320 0.305 0.320 - - 0 0 - 2.976 2.836 2.976 - - 0 - 0.00%
2024-01-08 0 0.320 0.305 0.320 - - 0 0 - 2.976 2.836 2.976 - - 0 - 0.00%
2024-01-05 0 0.320 0.305 0.320 0.305 0.320 120,000 36,690 0.3058 2.976 2.836 2.976 2.836 2.976 12,904 2.8434 3.23%
2024-01-04 0 0.310 0.305 0.315 0.310 0.315 378,000 118,080 0.3124 2.883 2.836 2.929 2.883 2.929 40,647 2.9050 1.64%
2024-01-03 0 0.305 0.305 0.320 - - 0 0 - 2.836 2.836 2.976 - - 0 - 0.00%
2024-01-02 0 0.305 0.305 0.325 0.305 0.315 192,000 59,670 0.3108 2.836 2.836 3.022 2.836 2.929 20,646 2.8902 -6.15%
2023-12-29 0 0.325 0.315 0.325 0.315 0.325 54,000 17,070 0.3161 3.022 2.929 3.022 2.929 3.022 5,807 2.9397 3.17%
2023-12-28 0 0.315 0.305 0.320 0.305 0.315 36,000 11,220 0.3117 2.929 2.836 2.976 2.836 2.929 3,871 2.8984 1.61%
2023-12-27 0 0.310 0.305 0.310 0.300 0.310 744,000 227,190 0.3054 2.883 2.836 2.883 2.790 2.883 80,003 2.8398 1.64%
2023-12-22 0 0.305 0.305 0.320 0.305 0.305 24,000 7,320 0.3050 2.836 2.836 2.976 2.836 2.836 2,581 2.8364 0.00%
2023-12-21 0 0.305 0.305 0.325 0.305 0.305 18,000 5,490 0.3050 2.836 2.836 3.022 2.836 2.836 1,936 2.8364 -4.69%
2023-12-20 0 0.320 0.305 0.325 - - 0 0 - 2.976 2.836 3.022 - - 0 - 0.00%
2023-12-19 0 0.320 0.315 0.325 - - 0 0 - 2.976 2.929 3.022 - - 0 - 0.00%
2023-12-18 0 0.320 0.310 0.325 0.315 0.325 108,000 34,620 0.3206 2.976 2.883 3.022 2.929 3.022 11,613 2.9811 4.92%
2023-12-15 0 0.305 0.305 0.320 0.305 0.315 708,000 221,460 0.3128 2.836 2.836 2.976 2.836 2.929 76,132 2.9089 1.67%
2023-12-14 0 0.300 0.300 0.320 0.300 0.310 96,000 29,700 0.3094 2.790 2.790 2.976 2.790 2.883 10,323 2.8771 0.00%
2023-12-13 0 0.300 0.300 0.310 0.300 0.305 330,000 100,290 0.3039 2.790 2.790 2.883 2.790 2.836 35,485 2.8263 -4.76%
2023-12-12 0 0.315 0.305 0.330 0.305 0.320 1,308,000 414,960 0.3172 2.929 2.836 3.069 2.836 2.976 140,650 2.9503 -1.56%
2023-12-11 0 0.320 0.305 0.330 0.305 0.320 54,000 16,560 0.3067 2.976 2.836 3.069 2.836 2.976 5,807 2.8519 0.00%
2023-12-08 0 0.320 0.300 0.330 0.300 0.320 786,000 241,590 0.3074 2.976 2.790 3.069 2.790 2.976 84,519 2.8584 6.67%
2023-12-07 0 0.300 0.305 0.315 0.300 0.310 18,000 5,490 0.3050 2.790 2.836 2.929 2.790 2.883 1,936 2.8364 -1.64%
2023-12-06 0 0.305 0.305 0.315 0.300 0.315 168,000 51,450 0.3063 2.836 2.836 2.929 2.790 2.929 18,065 2.8480 1.67%
2023-12-05 0 0.300 0.300 0.320 0.290 0.315 198,000 60,600 0.3061 2.790 2.790 2.976 2.697 2.929 21,291 2.8463 -7.69%
2023-12-04 0 0.325 0.305 0.325 0.305 0.325 348,000 108,930 0.3130 3.022 2.836 3.022 2.836 3.022 37,421 2.9110 6.56%
2023-12-01 0 0.305 0.300 0.305 0.305 0.320 192,000 59,550 0.3102 2.836 2.790 2.836 2.836 2.976 20,646 2.8844 -4.69%
2023-11-30 0 0.320 0.310 0.325 0.310 0.320 42,000 13,380 0.3186 2.976 2.883 3.022 2.883 2.976 4,516 2.9626 3.23%
2023-11-29 0 0.310 0.310 0.325 0.310 0.315 48,000 15,060 0.3138 2.883 2.883 3.022 2.883 2.929 5,161 2.9178 0.00%
2023-11-28 0 0.310 0.310 0.315 0.310 0.325 108,000 34,890 0.3231 2.883 2.883 2.929 2.883 3.022 11,613 3.0043 -3.12%
2023-11-27 0 0.320 0.320 0.325 - - 0 0 - 2.976 2.976 3.022 - - 0 - 0.00%
2023-11-24 0 0.320 0.320 0.335 0.320 0.320 174,000 55,680 0.3200 2.976 2.976 3.115 2.976 2.976 18,710 2.9759 0.00%
2023-11-23 0 0.320 0.315 0.335 - - 0 0 - 2.976 2.929 3.115 - - 0 - 0.00%
2023-11-22 0 0.320 0.310 0.325 0.315 0.325 90,000 29,160 0.3240 2.976 2.883 3.022 2.929 3.022 9,678 3.0131 -1.54%
2023-11-21 0 0.325 0.320 0.335 - - 0 0 - 3.022 2.976 3.115 - - 0 - 0.00%
2023-11-20 0 0.325 0.315 0.330 0.310 0.325 210,000 68,040 0.3240 3.022 2.929 3.069 2.883 3.022 22,581 3.0131 4.84%
2023-11-17 0 0.310 0.305 0.320 0.310 0.320 72,000 22,920 0.3183 2.883 2.836 2.976 2.883 2.976 7,742 2.9604 -3.12%
2023-11-16 0 0.320 0.310 0.330 - - 0 0 - 2.976 2.883 3.069 - - 0 - 0.00%
2023-11-15 0 0.320 0.320 0.325 - - 0 0 - 2.976 2.976 3.022 - - 0 - 0.00%
2023-11-14 0 0.320 0.320 0.335 0.320 0.320 90,000 28,860 0.3207 2.976 2.976 3.115 2.976 2.976 9,678 2.9821 0.00%
2023-11-13 0 0.320 0.315 0.330 0.315 0.320 198,001 63,000 0.3182 2.976 2.929 3.069 2.929 2.976 21,291 2.9590 3.23%
2023-11-10 0 0.310 0.305 0.320 0.305 0.320 156,000 48,660 0.3119 2.883 2.836 2.976 2.836 2.976 16,775 2.9008 -3.12%
2023-11-09 0 0.320 0.310 0.330 0.310 0.330 30,000 9,720 0.3240 2.976 2.883 3.069 2.883 3.069 3,226 3.0131 0.00%
2023-11-08 0 0.320 0.310 0.330 - - 0 0 - 2.976 2.883 3.069 - - 0 - 0.00%
2023-11-07 0 0.320 0.320 0.340 0.320 0.325 24,000 7,770 0.3238 2.976 2.976 3.162 2.976 3.022 2,581 3.0108 -1.54%
2023-11-06 0 0.325 0.320 0.330 0.310 0.340 822,000 264,690 0.3220 3.022 2.976 3.069 2.883 3.162 88,390 2.9946 -4.41%
2023-11-03 0 0.340 0.310 0.340 - - 0 0 - 3.162 2.883 3.162 - - 0 - 0.00%
2023-11-02 0 0.340 0.310 0.340 - - 0 0 - 3.162 2.883 3.162 - - 0 - 0.00%
2023-11-01 0 0.340 0.315 0.340 - - 0 0 - 3.162 2.929 3.162 - - 0 - 0.00%
2023-10-31 0 0.340 0.310 0.340 - - 0 0 - 3.162 2.883 3.162 - - 0 - 0.00%
2023-10-30 0 0.340 0.315 0.340 0.310 0.340 198,000 64,440 0.3255 3.162 2.929 3.162 2.883 3.162 21,291 3.0266 6.25%
2023-10-27 0 0.320 0.310 0.340 - - 0 0 - 2.976 2.883 3.162 - - 0 - 0.00%
2023-10-26 0 0.320 0.310 0.325 0.310 0.320 198,000 62,910 0.3177 2.976 2.883 3.022 2.883 2.976 21,291 2.9548 3.23%
2023-10-25 0 0.310 0.310 0.335 0.310 0.320 36,000 11,550 0.3208 2.883 2.883 3.115 2.883 2.976 3,871 2.9836 -3.12%
2023-10-24 0 0.320 0.310 0.320 - - 0 0 - 2.976 2.883 2.976 - - 0 - 0.00%
2023-10-20 0 0.320 0.310 0.320 0.305 0.320 84,000 26,760 0.3186 2.976 2.883 2.976 2.836 2.976 9,033 2.9626 1.59%
2023-10-19 0 0.315 0.315 0.330 0.305 0.315 126,000 39,600 0.3143 2.929 2.929 3.069 2.836 2.929 13,549 2.9228 -1.56%
2023-10-18 0 0.320 0.315 0.330 0.310 0.320 216,000 68,310 0.3163 2.976 2.929 3.069 2.883 2.976 23,227 2.9410 -5.88%
2023-10-17 0 0.340 0.320 0.340 0.325 0.345 96,000 32,910 0.3428 3.162 2.976 3.162 3.022 3.208 10,323 3.1880 7.94%
2023-10-16 0 0.315 0.315 0.340 0.315 0.315 6,000 1,890 0.3150 2.929 2.929 3.162 2.929 2.929 645 2.9294 1.61%
2023-10-13 0 0.310 0.310 0.315 0.310 0.340 30,000 10,020 0.3340 2.883 2.883 2.929 2.883 3.162 3,226 3.1061 -8.82%
2023-10-12 0 0.340 0.315 0.340 - - 0 0 - 3.162 2.929 3.162 - - 0 - -1.45%
2023-10-11 0 0.345 0.320 0.345 0.320 0.345 72,000 23,370 0.3246 3.208 2.976 3.208 2.976 3.208 7,742 3.0185 7.81%
2023-10-10 0 0.320 0.310 0.325 0.300 0.320 606,000 186,840 0.3083 2.976 2.883 3.022 2.790 2.976 65,163 2.8672 -5.88%
2023-10-09 0 0.340 0.325 0.345 0.325 0.340 348,000 118,200 0.3397 3.162 3.022 3.208 3.022 3.162 37,421 3.1587 3.03%
2023-10-06 0 0.330 0.325 0.350 - - 0 0 - 3.069 3.022 3.255 - - 0 - 0.00%
2023-10-05 0 0.330 0.330 0.345 - - 0 0 - 3.069 3.069 3.208 - - 0 - 0.00%
2023-10-04 0 0.330 0.330 0.340 0.330 0.335 516,000 171,180 0.3317 3.069 3.069 3.162 3.069 3.115 55,486 3.0851 -1.49%
2023-10-03 0 0.335 0.335 0.345 0.335 0.345 372,000 126,570 0.3402 3.115 3.115 3.208 3.115 3.208 40,001 3.1641 -2.90%
2023-09-29 0 0.345 0.345 0.365 0.345 0.365 180,000 63,900 0.3550 3.208 3.208 3.394 3.208 3.394 19,355 3.3014 -2.82%
2023-09-28 0 0.355 0.350 0.355 0.355 0.355 150,000 53,250 0.3550 3.301 3.255 3.301 3.301 3.301 16,130 3.3014 1.43%
2023-09-27 0 0.350 0.350 0.360 0.345 0.355 1,014,000 356,460 0.3515 3.255 3.255 3.348 3.208 3.301 109,036 3.2692 0.00%
2023-09-26 0 0.350 0.340 0.360 0.335 0.360 396,000 140,310 0.3543 3.255 3.162 3.348 3.115 3.348 42,582 3.2950 1.45%
2023-09-25 0 0.345 0.330 0.345 0.340 0.345 48,000 16,470 0.3431 3.208 3.069 3.208 3.162 3.208 5,161 3.1910 1.47%
2023-09-22 0 0.340 0.335 0.340 0.335 0.340 222,000 75,300 0.3392 3.162 3.115 3.162 3.115 3.162 23,872 3.1544 -1.45%
2023-09-21 0 0.345 0.335 0.345 0.335 0.345 108,000 36,300 0.3361 3.208 3.115 3.208 3.115 3.208 11,613 3.1257 2.99%
2023-09-20 0 0.335 0.335 0.345 0.335 0.340 570,000 193,440 0.3394 3.115 3.115 3.208 3.115 3.162 61,292 3.1560 -1.47%
2023-09-19 0 0.340 0.335 0.345 0.335 0.345 336,000 113,010 0.3363 3.162 3.115 3.208 3.115 3.208 36,130 3.1278 0.00%
2023-09-18 0 0.340 0.330 0.345 0.320 0.340 336,000 113,610 0.3381 3.162 3.069 3.208 2.976 3.162 36,130 3.1445 4.62%
2023-09-15 0 0.325 0.325 0.340 0.325 0.335 156,000 51,990 0.3333 3.022 3.022 3.162 3.022 3.115 16,775 3.0993 -2.99%
2023-09-14 0 0.335 0.325 0.335 - - 0 0 - 3.115 3.022 3.115 - - 0 - 0.00%
2023-09-13 0 0.335 0.320 0.340 0.330 0.335 372,000 122,790 0.3301 3.115 2.976 3.162 3.069 3.115 40,001 3.0696 -1.47%
2023-09-12 0 0.340 0.330 0.350 - - 0 0 - 3.162 3.069 3.255 - - 0 - 0.00%
2023-09-11 0 0.340 0.335 0.350 0.325 0.345 384,000 130,110 0.3388 3.162 3.115 3.255 3.022 3.208 41,292 3.1510 3.03%
2023-09-07 0 0.330 0.330 0.340 0.325 0.330 630,000 206,400 0.3276 3.069 3.069 3.162 3.022 3.069 67,744 3.0468 -2.94%
2023-09-06 0 0.340 0.330 0.345 0.325 0.345 582,000 192,750 0.3312 3.162 3.069 3.208 3.022 3.208 62,583 3.0799 0.00%
2023-09-05 0 0.340 0.335 0.340 0.320 0.350 888,000 298,530 0.3362 3.162 3.115 3.162 2.976 3.255 95,487 3.1264 0.00%
2023-09-04 0 0.340 0.320 0.340 0.310 0.340 294,000 93,660 0.3186 3.162 2.976 3.162 2.883 3.162 31,614 2.9626 7.94%
2023-08-31 0 0.315 0.310 0.315 0.300 0.325 1,308,000 405,030 0.3097 2.929 2.883 2.929 2.790 3.022 140,650 2.8797 0.00%
2023-08-30 0 0.315 0.310 0.325 - - 0 0 - 2.929 2.883 3.022 - - 0 - 0.00%
2023-08-29 0 0.315 0.305 0.325 0.305 0.315 402,000 124,620 0.3100 2.929 2.836 3.022 2.836 2.929 43,227 2.8829 1.61%
2023-08-28 0 0.310 0.305 0.325 0.300 0.325 1,620,000 507,060 0.3130 2.883 2.836 3.022 2.790 3.022 174,199 2.9108 1.64%
2023-08-25 0 0.305 0.300 0.315 0.300 0.315 1,338,000 405,360 0.3030 2.836 2.790 2.929 2.790 2.929 143,876 2.8174 0.00%
2023-08-24 0 0.305 0.305 0.315 - - 0 0 - 2.836 2.836 2.929 - - 0 - 0.00%
2023-08-23 0 0.305 0.305 0.315 0.305 0.315 660,000 204,600 0.3100 2.836 2.836 2.929 2.836 2.929 70,970 2.8829 -3.17%
2023-08-22 0 0.315 0.315 0.320 - - 0 0 - 2.929 2.929 2.976 - - 0 - 1.61%
2023-08-21 0 0.310 0.310 0.330 0.310 0.320 768,000 242,370 0.3156 2.883 2.883 3.069 2.883 2.976 82,583 2.9349 -3.12%
2023-08-18 0 0.320 0.320 0.330 0.320 0.320 924,000 295,680 0.3200 2.976 2.976 3.069 2.976 2.976 99,358 2.9759 0.00%
2023-08-17 0 0.320 0.320 0.330 0.320 0.325 282,000 90,600 0.3213 2.976 2.976 3.069 2.976 3.022 30,324 2.9878 -3.03%
2023-08-16 0 0.330 0.320 0.330 0.315 0.330 96,000 31,110 0.3241 3.069 2.976 3.069 2.929 3.069 10,323 3.0137 1.54%
2023-08-15 0 0.325 0.315 0.325 0.315 0.325 90,000 28,410 0.3157 3.022 2.929 3.022 2.929 3.022 9,678 2.9356 3.17%
2023-08-14 0 0.315 0.310 0.320 0.305 0.315 1,734,000 540,480 0.3117 2.929 2.883 2.976 2.836 2.929 186,458 2.8987 -1.56%
2023-08-11 0 0.320 0.315 0.320 0.315 0.370 4,548,000 1,465,470 0.3222 2.976 2.929 2.976 2.929 3.441 489,049 2.9966 -1.54%
2023-08-10 0 0.325 0.325 0.335 0.315 0.335 1,548,000 499,830 0.3229 3.022 3.022 3.115 2.929 3.115 166,457 3.0028 -2.99%
2023-08-09 0 0.335 0.335 0.340 0.335 0.350 2,478,000 852,990 0.3442 3.115 3.115 3.162 3.115 3.255 266,461 3.2012 -5.63%
2023-08-08 0 0.355 0.345 0.365 - - 0 0 - 3.301 3.208 3.394 - - 0 - 0.00%
2023-08-07 0 0.355 0.350 0.355 0.355 0.360 486,000 173,460 0.3569 3.301 3.255 3.301 3.301 3.348 52,260 3.3192 -1.39%
2023-08-04 0 0.360 0.360 0.370 0.360 0.370 432,000 157,080 0.3636 3.348 3.348 3.441 3.348 3.441 46,453 3.3815 -1.37%
2023-08-03 0 0.365 0.360 0.375 0.360 0.365 192,000 70,050 0.3648 3.394 3.348 3.487 3.348 3.394 20,646 3.3929 0.00%
2023-08-02 0 0.365 0.360 0.370 0.365 0.370 18,000 6,600 0.3667 3.394 3.348 3.441 3.394 3.441 1,936 3.4099 0.00%
2023-08-01 0 0.365 0.360 0.365 0.360 0.365 234,000 85,170 0.3640 3.394 3.348 3.394 3.348 3.394 25,162 3.3848 0.00%
2023-07-31 0 0.365 0.365 0.375 0.365 0.375 168,000 61,380 0.3654 3.394 3.394 3.487 3.394 3.487 18,065 3.3977 0.00%
2023-07-28 0 0.365 0.365 0.380 0.365 0.365 126,000 45,990 0.3650 3.394 3.394 3.534 3.394 3.394 13,549 3.3944 -1.35%
2023-07-27 0 0.370 0.365 0.370 0.360 0.370 342,000 125,340 0.3665 3.441 3.394 3.441 3.348 3.441 36,775 3.4083 1.37%
2023-07-26 0 0.365 0.365 0.370 0.365 0.365 156,000 56,940 0.3650 3.394 3.394 3.441 3.394 3.394 16,775 3.3944 0.00%
2023-07-25 0 0.365 0.365 0.370 0.360 0.370 312,000 114,210 0.3661 3.394 3.394 3.441 3.348 3.441 33,550 3.4042 1.39%
2023-07-24 0 0.360 0.360 0.375 0.360 0.360 210,000 75,690 0.3604 3.348 3.348 3.487 3.348 3.348 22,581 3.3519 0.00%
2023-07-21 0 0.360 0.360 0.370 - - 0 0 - 3.348 3.348 3.441 - - 0 - 0.00%
2023-07-20 0 0.360 0.360 0.370 0.360 0.360 306,000 110,160 0.3600 3.348 3.348 3.441 3.348 3.348 32,904 3.3479 0.00%
2023-07-19 0 0.360 0.360 0.380 - - 0 0 - 3.348 3.348 3.534 - - 0 - 0.00%
2023-07-18 0 0.360 0.360 0.380 0.360 0.360 18,000 6,480 0.3600 3.348 3.348 3.534 3.348 3.348 1,936 3.3479 0.00%
2023-07-14 0 0.360 0.360 0.375 0.360 0.375 306,000 110,790 0.3621 3.348 3.348 3.487 3.348 3.487 32,904 3.3670 -1.37%
2023-07-13 0 0.365 0.360 0.380 0.355 0.375 336,000 124,110 0.3694 3.394 3.348 3.534 3.301 3.487 36,130 3.4351 2.82%
2023-07-12 0 0.355 0.355 0.375 0.355 0.380 30,000 11,220 0.3740 3.301 3.301 3.487 3.301 3.534 3,226 3.4781 0.00%
2023-07-11 0 0.355 0.355 0.375 0.355 0.380 72,000 26,520 0.3683 3.301 3.301 3.487 3.301 3.534 7,742 3.4254 0.00%
2023-07-10 0 0.355 0.355 0.365 0.355 0.380 312,000 112,050 0.3591 3.301 3.301 3.394 3.301 3.534 33,550 3.3398 0.00%
2023-07-07 0 0.355 0.355 0.370 0.355 0.365 96,000 34,380 0.3581 3.301 3.301 3.441 3.301 3.394 10,323 3.3305 0.00%
2023-07-06 0 0.355 0.355 0.370 0.355 0.380 204,000 72,570 0.3557 3.301 3.301 3.441 3.301 3.534 21,936 3.3082 0.00%
2023-07-05 0 0.355 0.355 0.360 0.355 0.360 378,000 135,360 0.3581 3.301 3.301 3.348 3.301 3.348 40,647 3.3302 -2.74%
2023-07-04 0 0.365 0.360 0.365 0.365 0.385 768,000 283,320 0.3689 3.394 3.348 3.394 3.394 3.580 82,583 3.4307 1.39%
2023-07-03 0 0.360 0.360 0.370 0.355 0.370 462,000 166,530 0.3605 3.348 3.348 3.441 3.301 3.441 49,679 3.3521 -1.37%
2023-06-30 0 0.365 0.365 0.370 0.360 0.385 1,272,000 466,560 0.3668 3.394 3.394 3.441 3.348 3.580 136,779 3.4111 1.39%
2023-06-29 0 0.360 0.355 0.370 0.355 0.360 462,000 165,330 0.3579 3.348 3.301 3.441 3.301 3.348 49,679 3.3280 0.00%
2023-06-28 0 0.360 0.355 0.365 0.350 0.365 882,000 316,680 0.3590 3.348 3.301 3.394 3.255 3.394 94,842 3.3390 1.41%
2023-06-27 0 0.355 0.355 0.370 0.345 0.355 366,000 127,650 0.3488 3.301 3.301 3.441 3.208 3.301 39,356 3.2435 2.90%
2023-06-26 0 0.345 0.345 0.355 0.340 0.360 60,000 21,480 0.3580 3.208 3.208 3.301 3.162 3.348 6,452 3.3293 -1.43%
2023-06-23 0 0.350 0.350 0.355 0.350 0.355 654,000 231,300 0.3537 3.255 3.255 3.301 3.255 3.301 70,325 3.2890 -2.78%
2023-06-21 0 0.360 0.355 0.365 0.355 0.360 852,000 303,810 0.3566 3.348 3.301 3.394 3.301 3.348 91,616 3.3161 1.41%
2023-06-20 0 0.355 0.350 0.360 0.350 0.360 462,000 164,160 0.3553 3.301 3.255 3.348 3.255 3.348 49,679 3.3044 1.43%
2023-06-19 0 0.370 0.360 0.370 0.360 0.375 444,000 162,450 0.3659 3.255 3.167 3.255 3.167 3.299 50,472 3.2186 1.37%
2023-06-16 0 0.365 0.360 0.365 0.355 0.365 180,000 64,800 0.3600 3.211 3.167 3.211 3.123 3.211 20,462 3.1669 2.82%
2023-06-15 0 0.355 0.355 0.370 - - 0 0 - 3.123 3.123 3.255 - - 0 - 0.00%
2023-06-14 0 0.355 0.355 0.360 0.355 0.370 1,128,000 407,100 0.3609 3.123 3.123 3.167 3.123 3.255 128,226 3.1749 2.90%
2023-06-13 0 0.345 0.345 0.360 - - 0 0 - 3.035 3.035 3.167 - - 0 - 0.00%
2023-06-12 0 0.345 0.345 0.360 0.340 0.360 204,000 70,410 0.3451 3.035 3.035 3.167 2.991 3.167 23,190 3.0363 0.00%
2023-06-09 0 0.345 0.345 0.360 0.340 0.340 342,000 116,280 0.3400 3.035 3.035 3.167 2.991 2.991 38,877 2.9910 1.47%
2023-06-08 0 0.340 0.340 0.360 0.340 0.340 12,000 4,080 0.3400 2.991 2.991 3.167 2.991 2.991 1,364 2.9910 3.03%
2023-06-07 0 0.330 0.330 0.335 0.330 0.345 414,000 141,600 0.3420 2.903 2.903 2.947 2.903 3.035 47,061 3.0088 -2.94%
2023-06-06 0 0.340 0.340 0.365 - - 0 0 - 2.991 2.991 3.211 - - 0 - 0.00%
2023-06-05 0 0.340 0.340 0.365 0.340 0.340 60,000 20,400 0.3400 2.991 2.991 3.211 2.991 2.991 6,821 2.9910 0.00%
2023-06-02 0 0.340 0.340 0.360 0.340 0.360 150,000 51,960 0.3464 2.991 2.991 3.167 2.991 3.167 17,051 3.0473 -5.56%
2023-06-01 0 0.360 0.340 0.360 0.335 0.360 288,000 100,830 0.3501 3.167 2.991 3.167 2.947 3.167 32,738 3.0799 2.86%
2023-05-31 0 0.350 0.345 0.360 0.340 0.350 1,014,000 354,810 0.3499 3.079 3.035 3.167 2.991 3.079 115,267 3.0782 -2.78%
2023-05-30 0 0.360 0.340 0.360 - - 0 0 - 3.167 2.991 3.167 - - 0 - 0.00%
2023-05-29 0 0.360 0.335 0.360 0.335 0.360 48,000 16,230 0.3381 3.167 2.947 3.167 2.947 3.167 5,456 2.9745 7.46%
2023-05-25 0 0.335 0.335 0.365 0.335 0.340 216,000 72,900 0.3375 2.947 2.947 3.211 2.947 2.991 24,554 2.9690 -1.47%
2023-05-24 0 0.340 0.325 0.355 0.315 0.340 354,000 119,010 0.3362 2.991 2.859 3.123 2.771 2.991 40,241 2.9574 3.03%
2023-05-23 0 0.330 0.325 0.330 0.330 0.335 396,000 130,740 0.3302 2.903 2.859 2.903 2.903 2.947 45,015 2.9043 -4.35%
2023-05-22 0 0.345 0.345 0.350 0.345 0.350 78,000 27,270 0.3496 3.035 3.035 3.079 3.035 3.079 8,867 3.0756 0.00%
2023-05-19 0 0.345 0.340 0.360 0.345 0.345 12,000 4,140 0.3450 3.035 2.991 3.167 3.035 3.035 1,364 3.0350 0.00%
2023-05-18 0 0.345 0.345 0.370 0.345 0.345 84,000 28,980 0.3450 3.035 3.035 3.255 3.035 3.035 9,549 3.0350 0.00%
2023-05-17 0 0.345 0.335 0.350 0.335 0.345 534,000 183,810 0.3442 3.035 2.947 3.079 2.947 3.035 60,703 3.0280 2.99%
2023-05-16 0 0.335 0.330 0.345 0.335 0.335 66,000 22,110 0.3350 2.947 2.903 3.035 2.947 2.947 7,503 2.9470 0.00%
2023-05-15 0 0.335 0.335 0.350 0.335 0.350 312,000 107,220 0.3437 2.947 2.947 3.079 2.947 3.079 35,467 3.0231 -1.47%
2023-05-12 0 0.340 0.340 0.360 0.340 0.340 66,000 22,440 0.3400 2.991 2.991 3.167 2.991 2.991 7,503 2.9910 0.00%
2023-05-11 0 0.340 0.340 0.360 - - 0 0 - 2.991 2.991 3.167 - - 0 - 0.00%
2023-05-10 0 0.340 0.340 0.360 0.340 0.350 288,000 97,980 0.3402 2.991 2.991 3.167 2.991 3.079 32,738 2.9928 -1.45%
2023-05-09 0 0.345 0.340 0.360 - - 0 0 - 3.035 2.991 3.167 - - 0 - 0.00%
2023-05-08 0 0.345 0.345 0.365 - - 0 0 - 3.035 3.035 3.211 - - 0 - 1.47%
2023-05-05 0 0.340 0.340 0.355 0.340 0.350 426,000 145,230 0.3409 2.991 2.991 3.123 2.991 3.079 48,426 2.9990 -2.86%
2023-05-04 0 0.350 0.340 0.350 0.340 0.350 30,000 10,350 0.3450 3.079 2.991 3.079 2.991 3.079 3,410 3.0350 4.48%
2023-05-03 0 0.335 0.335 0.345 0.335 0.340 288,000 97,140 0.3373 2.947 2.947 3.035 2.947 2.991 32,738 2.9672 -4.29%
2023-05-02 0 0.350 0.340 0.365 0.350 0.360 18,000 6,450 0.3583 3.079 2.991 3.211 3.079 3.167 2,046 3.1523 0.00%
2023-04-28 0 0.350 0.350 0.355 0.340 0.350 990,000 344,910 0.3484 3.079 3.079 3.123 2.991 3.079 112,538 3.0648 -2.78%
2023-04-27 0 0.360 0.350 0.370 - - 0 0 - 3.167 3.079 3.255 - - 0 - 0.00%
2023-04-26 0 0.360 0.355 0.380 - - 0 0 - 3.167 3.123 3.343 - - 0 - 0.00%
2023-04-25 0 0.360 0.360 0.370 0.360 0.370 90,000 33,180 0.3687 3.167 3.167 3.255 3.167 3.255 10,231 3.2432 -2.70%
2023-04-24 0 0.370 0.370 0.385 0.370 0.385 54,000 20,610 0.3817 3.255 3.255 3.387 3.255 3.387 6,138 3.3575 -2.63%
2023-04-21 0 0.380 0.370 0.380 0.370 0.380 60,000 22,500 0.3750 3.343 3.255 3.343 3.255 3.343 6,821 3.2989 0.00%
2023-04-20 0 0.380 0.370 0.380 0.375 0.385 570,000 216,630 0.3801 3.343 3.255 3.343 3.299 3.387 64,795 3.3433 -2.56%
2023-04-19 0 0.390 0.370 0.390 - - 0 0 - 3.431 3.255 3.431 - - 0 - 0.00%
2023-04-18 0 0.390 0.375 0.390 0.375 0.390 84,000 32,010 0.3811 3.431 3.299 3.431 3.299 3.431 9,549 3.3523 2.63%
2023-04-17 0 0.380 0.375 0.380 0.380 0.385 228,000 87,480 0.3837 3.343 3.299 3.343 3.343 3.387 25,918 3.3753 -2.56%
2023-04-14 0 0.390 0.385 0.390 0.380 0.405 864,000 334,260 0.3869 3.431 3.387 3.431 3.343 3.563 98,215 3.4033 4.00%
2023-04-13 0 0.375 0.375 0.390 0.375 0.385 288,000 109,590 0.3805 3.299 3.299 3.431 3.299 3.387 32,738 3.3474 -1.32%
2023-04-12 0 0.380 0.380 0.395 0.380 0.385 198,000 75,900 0.3833 3.343 3.343 3.475 3.343 3.387 22,508 3.3722 -2.56%
2023-04-11 0 0.390 0.385 0.395 0.385 0.395 426,000 166,140 0.3900 3.431 3.387 3.475 3.387 3.475 48,426 3.4308 0.00%
2023-04-06 0 0.390 0.390 0.400 0.385 0.405 558,000 222,000 0.3978 3.431 3.431 3.519 3.387 3.563 63,431 3.4999 0.00%
2023-04-04 0 0.390 0.370 0.390 0.380 0.400 1,068,000 413,100 0.3868 3.431 3.255 3.431 3.343 3.519 121,405 3.4027 2.63%
2023-04-03 0 0.380 0.370 0.385 0.340 0.380 1,374,000 506,820 0.3689 3.343 3.255 3.387 2.991 3.343 156,190 3.2449 5.56%
2023-03-31 0 0.360 0.360 0.375 0.360 0.370 156,000 57,660 0.3696 3.167 3.167 3.299 3.167 3.255 17,733 3.2515 -1.37%
2023-03-30 0 0.365 0.360 0.380 0.360 0.365 24,000 8,670 0.3613 3.211 3.167 3.343 3.167 3.211 2,728 3.1779 -1.35%
2023-03-29 0 0.370 0.360 0.385 0.370 0.380 204,000 76,500 0.3750 3.255 3.167 3.387 3.255 3.343 23,190 3.2989 -1.33%
2023-03-28 0 0.375 0.370 0.375 0.360 0.375 576,000 212,400 0.3688 3.299 3.255 3.299 3.167 3.299 65,477 3.2439 4.17%
2023-03-27 0 0.360 0.360 0.365 0.350 0.380 1,602,000 593,040 0.3702 3.167 3.167 3.211 3.079 3.343 182,108 3.2565 2.86%
2023-03-24 0 0.350 0.335 0.360 0.325 0.350 918,000 311,670 0.3395 3.079 2.947 3.167 2.859 3.079 104,354 2.9867 2.94%
2023-03-23 0 0.340 0.340 0.355 0.340 0.340 66,000 22,440 0.3400 2.991 2.991 3.123 2.991 2.991 7,503 2.9910 0.00%
2023-03-22 0 0.340 0.340 0.355 0.340 0.345 30,000 10,320 0.3440 2.991 2.991 3.123 2.991 3.035 3,410 3.0262 0.00%
2023-03-21 0 0.340 0.340 0.350 0.340 0.360 12,000 4,200 0.3500 2.991 2.991 3.079 2.991 3.167 1,364 3.0790 -1.45%
2023-03-20 0 0.345 0.335 0.345 0.335 0.345 30,000 10,110 0.3370 3.035 2.947 3.035 2.947 3.035 3,410 2.9646 2.99%
2023-03-17 0 0.335 0.335 0.350 0.335 0.350 720,000 245,610 0.3411 2.947 2.947 3.079 2.947 3.079 81,846 3.0009 -5.63%
2023-03-16 0 0.355 0.335 0.355 0.335 0.355 168,000 57,990 0.3452 3.123 2.947 3.123 2.947 3.123 19,097 3.0365 5.97%
2023-03-15 0 0.335 0.335 0.350 0.335 0.340 366,000 124,410 0.3399 2.947 2.947 3.079 2.947 2.991 41,605 2.9903 0.00%
2023-03-14 0 0.335 0.335 0.345 0.335 0.345 180,000 60,870 0.3382 2.947 2.947 3.035 2.947 3.035 20,462 2.9749 -6.94%
2023-03-13 0 0.360 0.340 0.360 0.335 0.365 318,000 111,420 0.3504 3.167 2.991 3.167 2.947 3.211 36,149 3.0823 5.88%
2023-03-10 0 0.340 0.340 0.365 0.340 0.340 132,000 44,880 0.3400 2.991 2.991 3.211 2.991 2.991 15,005 2.9910 0.00%
2023-03-09 0 0.340 0.340 0.350 0.340 0.350 732,000 252,600 0.3451 2.991 2.991 3.079 2.991 3.079 83,210 3.0357 -5.56%
2023-03-08 0 0.360 0.345 0.365 0.345 0.365 144,000 50,070 0.3477 3.167 3.035 3.211 3.035 3.211 16,369 3.0588 2.86%
2023-03-07 0 0.350 0.350 0.360 0.345 0.370 318,000 115,590 0.3635 3.079 3.079 3.167 3.035 3.255 36,149 3.1976 -5.41%
2023-03-06 0 0.370 0.360 0.370 0.355 0.370 1,050,000 380,580 0.3625 3.255 3.167 3.255 3.123 3.255 119,359 3.1885 1.37%
2023-03-03 0 0.365 0.355 0.370 0.345 0.365 882,000 311,550 0.3532 3.211 3.123 3.255 3.035 3.211 100,261 3.1074 2.82%
2023-03-02 0 0.355 0.345 0.365 0.355 0.370 72,000 25,740 0.3575 3.123 3.035 3.211 3.123 3.255 8,185 3.1449 -4.05%
2023-03-01 0 0.370 0.360 0.375 0.350 0.370 660,000 240,120 0.3638 3.255 3.167 3.299 3.079 3.255 75,026 3.2005 1.37%
2023-02-28 0 0.365 0.345 0.365 0.320 0.365 870,000 300,120 0.3450 3.211 3.035 3.211 2.815 3.211 98,897 3.0347 12.31%
2023-02-27 0 0.325 0.325 0.340 0.325 0.325 18,000 5,850 0.3250 2.859 2.859 2.991 2.859 2.859 2,046 2.8590 -1.52%
2023-02-24 0 0.330 0.330 0.345 0.330 0.340 192,000 63,990 0.3333 2.903 2.903 3.035 2.903 2.991 21,826 2.9319 -2.94%
2023-02-23 0 0.340 0.330 0.340 0.325 0.340 360,000 119,400 0.3317 2.991 2.903 2.991 2.859 2.991 40,923 2.9177 0.00%
2023-02-22 0 0.340 0.340 0.350 0.330 0.340 378,000 126,150 0.3337 2.991 2.991 3.079 2.903 2.991 42,969 2.9358 0.00%
2023-02-21 0 0.340 0.335 0.345 0.340 0.345 318,000 108,630 0.3416 2.991 2.947 3.035 2.991 3.035 36,149 3.0051 -1.45%
2023-02-20 0 0.345 0.340 0.350 0.345 0.355 354,000 123,390 0.3486 3.035 2.991 3.079 3.035 3.123 40,241 3.0663 -1.43%
2023-02-17 0 0.350 0.340 0.365 0.340 0.355 138,000 48,090 0.3485 3.079 2.991 3.211 2.991 3.123 15,687 3.0656 0.00%
2023-02-16 0 0.350 0.350 0.360 0.350 0.360 12,000 4,260 0.3550 3.079 3.079 3.167 3.079 3.167 1,364 3.1229 -2.78%
2023-02-15 0 0.360 0.350 0.360 0.350 0.360 90,000 31,740 0.3527 3.167 3.079 3.167 3.079 3.167 10,231 3.1024 0.00%
2023-02-14 0 0.360 0.360 0.365 0.350 0.360 240,000 85,980 0.3583 3.167 3.167 3.211 3.079 3.167 27,282 3.1515 0.00%
2023-02-13 0 0.360 0.360 0.375 0.360 0.390 768,000 288,000 0.3750 3.167 3.167 3.299 3.167 3.431 87,302 3.2989 -7.69%
2023-02-10 0 0.390 0.380 0.390 0.375 0.390 696,000 270,030 0.3880 3.431 3.343 3.431 3.299 3.431 79,118 3.4130 1.30%
2023-02-09 0 0.385 0.375 0.385 0.370 0.390 3,354,000 1,268,580 0.3782 3.387 3.299 3.387 3.255 3.431 381,266 3.3273 -1.28%
2023-02-08 0 0.390 0.375 0.390 0.370 0.420 3,330,000 1,301,550 0.3909 3.431 3.299 3.431 3.255 3.695 378,538 3.4384 8.33%
2023-02-07 0 0.360 0.355 0.360 0.345 0.370 1,026,000 364,410 0.3552 3.167 3.123 3.167 3.035 3.255 116,631 3.1245 -2.70%
2023-02-06 0 0.370 0.355 0.370 0.335 0.370 1,278,000 462,600 0.3620 3.255 3.123 3.255 2.947 3.255 145,277 3.1843 8.82%
2023-02-03 0 0.340 0.320 0.360 - - 0 0 - 2.991 2.815 3.167 - - 0 - 0.00%
2023-02-02 0 0.340 0.330 0.345 0.335 0.350 300,000 102,930 0.3431 2.991 2.903 3.035 2.947 3.079 34,103 3.0183 0.00%
2023-02-01 0 0.340 0.340 0.345 0.325 0.340 366,000 124,050 0.3389 2.991 2.991 3.035 2.859 2.991 41,605 2.9816 1.49%
2023-01-31 0 0.335 0.330 0.340 0.330 0.345 624,000 213,270 0.3418 2.947 2.903 2.991 2.903 3.035 70,933 3.0066 3.08%
2023-01-30 0 0.325 0.325 0.335 0.325 0.345 552,000 183,990 0.3333 2.859 2.859 2.947 2.859 3.035 62,749 2.9322 1.56%
2023-01-27 0 0.320 0.315 0.335 0.310 0.345 618,000 201,240 0.3256 2.815 2.771 2.947 2.727 3.035 70,251 2.8646 -3.03%
2023-01-26 0 0.330 0.305 0.330 0.300 0.340 450,000 139,620 0.3103 2.903 2.683 2.903 2.639 2.991 51,154 2.7294 10.00%
2023-01-20 0 0.300 0.295 0.300 0.285 0.300 72,000 20,610 0.2863 2.639 2.595 2.639 2.507 2.639 8,185 2.5181 1.69%
2023-01-19 0 0.295 0.285 0.295 - - 0 0 - 2.595 2.507 2.595 - - 0 - 0.00%
2023-01-18 0 0.295 0.285 0.300 - - 0 0 - 2.595 2.507 2.639 - - 0 - 0.00%
2023-01-17 0 0.295 0.285 0.300 0.290 0.290 264,000 76,560 0.2900 2.595 2.507 2.639 2.551 2.551 30,010 2.5511 0.00%
2023-01-16 0 0.295 0.290 0.300 0.290 0.300 78,000 23,160 0.2969 2.595 2.551 2.639 2.551 2.639 8,867 2.6120 0.00%
2023-01-13 0 0.295 0.290 0.295 0.295 0.295 54,000 15,930 0.2950 2.595 2.551 2.595 2.595 2.595 6,138 2.5951 0.00%
2023-01-12 0 0.295 0.290 0.300 0.290 0.295 360,000 105,120 0.2920 2.595 2.551 2.639 2.551 2.595 40,923 2.5687 0.00%
2023-01-11 0 0.295 0.295 0.300 0.290 0.295 66,000 19,170 0.2905 2.595 2.595 2.639 2.551 2.595 7,503 2.5551 -1.67%
2023-01-10 0 0.300 0.295 0.300 0.290 0.300 456,000 134,490 0.2949 2.639 2.595 2.639 2.551 2.639 51,836 2.5945 5.26%
2023-01-09 0 0.285 0.285 0.290 0.285 0.295 696,000 198,720 0.2855 2.507 2.507 2.551 2.507 2.595 79,118 2.5117 -1.72%
2023-01-06 0 0.290 0.285 0.295 0.285 0.285 90,000 25,650 0.2850 2.551 2.507 2.595 2.507 2.507 10,231 2.5071 0.00%
2023-01-05 0 0.290 0.290 0.300 0.285 0.290 138,000 39,690 0.2876 2.551 2.551 2.639 2.507 2.551 15,687 2.5301 1.75%
2023-01-04 0 0.285 0.280 0.300 0.280 0.290 282,000 81,720 0.2898 2.507 2.463 2.639 2.463 2.551 32,056 2.5493 1.79%
2023-01-03 0 0.280 0.270 0.300 0.275 0.280 12,000 3,330 0.2775 2.463 2.375 2.639 2.419 2.463 1,364 2.4412 1.82%
2022-12-30 0 0.275 0.275 0.280 0.270 0.275 156,000 42,660 0.2735 2.419 2.419 2.463 2.375 2.419 17,733 2.4056 0.00%
2022-12-29 0 0.275 0.275 0.285 0.275 0.290 12,000 3,390 0.2825 2.419 2.419 2.507 2.419 2.551 1,364 2.4852 -1.79%
2022-12-28 0 0.280 0.280 0.285 0.270 0.285 228,000 63,150 0.2770 2.463 2.463 2.507 2.375 2.507 25,918 2.4365 1.82%
2022-12-23 0 0.275 0.275 0.295 - - 0 0 - 2.419 2.419 2.595 - - 0 - 1.85%
2022-12-22 0 0.270 0.265 0.305 0.270 0.300 12,000 3,420 0.2850 2.375 2.331 2.683 2.375 2.639 1,364 2.5071 0.00%
2022-12-21 0 0.270 0.270 0.285 0.270 0.290 96,000 27,240 0.2838 2.375 2.375 2.507 2.375 2.551 10,913 2.4961 -3.57%
2022-12-20 0 0.280 0.270 0.305 - - 0 0 - 2.463 2.375 2.683 - - 0 - 0.00%
2022-12-19 0 0.280 0.270 0.305 - - 0 0 - 2.463 2.375 2.683 - - 0 - 0.00%
2022-12-16 0 0.280 0.275 0.285 0.270 0.280 306,000 85,020 0.2778 2.463 2.419 2.507 2.375 2.463 34,785 2.4442 -5.08%
2022-12-15 0 0.295 0.280 0.285 0.275 0.295 192,000 55,620 0.2897 2.595 2.463 2.507 2.419 2.595 21,826 2.5484 3.51%
2022-12-14 0 0.285 0.285 0.295 0.280 0.280 12,000 3,330 0.2775 2.507 2.507 2.595 2.463 2.463 1,364 2.4412 1.79%
2022-12-13 0 0.280 0.275 0.295 0.280 0.295 132,000 37,800 0.2864 2.463 2.419 2.595 2.463 2.595 15,005 2.5191 -5.08%
2022-12-12 0 0.295 0.290 0.295 0.270 0.295 414,000 117,000 0.2826 2.595 2.551 2.595 2.375 2.595 47,061 2.4861 9.26%
2022-12-09 0 0.270 0.265 0.310 0.265 0.270 342,000 92,310 0.2699 2.375 2.331 2.727 2.331 2.375 38,877 2.3744 -1.82%
2022-12-08 0 0.275 0.255 0.300 0.260 0.270 180,000 47,640 0.2647 2.419 2.243 2.639 2.287 2.375 20,462 2.3283 0.00%
2022-12-07 0 0.275 0.270 0.295 0.275 0.310 54,000 16,320 0.3022 2.419 2.375 2.595 2.419 2.727 6,138 2.6586 -1.79%
2022-12-06 0 0.280 0.265 0.305 - - 0 0 - 2.463 2.331 2.683 - - 0 - 0.00%
2022-12-05 0 0.280 0.260 0.295 0.275 0.280 276,000 76,920 0.2787 2.463 2.287 2.595 2.419 2.463 31,374 2.4517 3.70%
2022-12-02 0 0.270 0.260 0.280 - - 0 0 - 2.375 2.287 2.463 - - 0 - 0.00%
2022-12-01 0 0.270 0.265 0.275 0.260 0.275 678,000 184,170 0.2716 2.375 2.331 2.419 2.287 2.419 77,072 2.3896 3.85%
2022-11-30 0 0.260 0.250 0.280 0.250 0.265 324,000 82,140 0.2535 2.287 2.199 2.463 2.199 2.331 36,831 2.2302 -3.70%
2022-11-29 0 0.270 0.260 0.275 0.260 0.265 12,000 3,150 0.2625 2.375 2.287 2.419 2.287 2.331 1,364 2.3092 1.89%
2022-11-28 0 0.265 0.255 0.270 0.255 0.265 648,000 167,130 0.2579 2.331 2.243 2.375 2.243 2.331 73,661 2.2689 -1.85%
2022-11-25 0 0.270 0.255 0.280 0.265 0.280 576,000 159,600 0.2771 2.375 2.243 2.463 2.331 2.463 65,477 2.4375 1.89%
2022-11-24 0 0.265 0.255 0.270 - - 0 0 - 2.331 2.243 2.375 - - 0 - 0.00%
2022-11-23 0 0.265 0.255 0.265 - - 0 0 - 2.331 2.243 2.331 - - 0 - 0.00%
2022-11-22 0 0.265 0.250 0.265 0.250 0.265 462,000 118,290 0.2560 2.331 2.199 2.331 2.199 2.331 52,518 2.2524 0.00%
2022-11-21 0 0.265 0.260 0.280 0.265 0.280 450,000 123,750 0.2750 2.331 2.287 2.463 2.331 2.463 51,154 2.4192 -1.85%
2022-11-18 0 0.270 0.260 0.275 - - 6,000 1,620 0.2700 2.375 2.287 2.419 - - 682 2.3752 -3.57%
2022-11-17 0 0.280 0.270 0.285 0.260 0.285 150,000 41,970 0.2798 2.463 2.375 2.507 2.287 2.507 17,051 2.4614 1.82%
2022-11-16 0 0.275 0.255 0.280 0.255 0.275 450,000 122,580 0.2724 2.419 2.243 2.463 2.243 2.419 51,154 2.3963 3.77%
2022-11-15 0 0.265 0.275 0.280 0.265 0.280 324,000 90,600 0.2796 2.331 2.419 2.463 2.331 2.463 36,831 2.4599 -1.85%
2022-11-14 0 0.270 0.255 0.290 0.265 0.270 180,000 48,270 0.2682 2.375 2.243 2.551 2.331 2.375 20,462 2.3591 5.88%
2022-11-11 0 0.255 0.246 0.265 0.246 0.246 48,000 11,970 0.2494 2.243 2.164 2.331 2.164 2.164 5,456 2.1938 0.00%
2022-11-10 0 0.255 0.246 0.255 - - 0 0 - 2.243 2.164 2.243 - - 0 - 0.00%
2022-11-09 0 0.255 0.245 0.270 0.246 0.255 204,000 51,390 0.2519 2.243 2.155 2.375 2.164 2.243 23,190 2.2161 0.00%
2022-11-08 0 0.255 0.255 0.270 - - 0 0 - 2.243 2.243 2.375 - - 0 - 0.00%
2022-11-07 0 0.255 0.245 0.275 0.255 0.270 144,000 38,280 0.2658 2.243 2.155 2.419 2.243 2.375 16,369 2.3385 -1.92%
2022-11-04 0 0.260 0.241 0.260 0.255 0.260 306,000 79,470 0.2597 2.287 2.120 2.287 2.243 2.287 34,785 2.2846 6.12%
2022-11-03 0 0.245 0.241 0.265 0.241 0.245 24,000 5,856 0.2440 2.155 2.120 2.331 2.120 2.155 2,728 2.1465 -2.00%
2022-11-02 0 0.250 0.236 0.265 - - 0 0 - 2.199 2.076 2.331 - - 0 - 0.00%
2022-11-01 0 0.250 0.241 0.250 0.246 0.250 168,000 41,976 0.2499 2.199 2.120 2.199 2.164 2.199 19,097 2.1980 0.00%
2022-10-31 0 0.250 0.244 0.255 0.244 0.260 90,000 23,304 0.2589 2.199 2.146 2.243 2.146 2.287 10,231 2.2778 -1.96%
2022-10-28 0 0.255 0.244 0.265 - - 0 0 - 2.243 2.146 2.331 - - 0 - 0.00%
2022-10-27 0 0.255 0.250 0.265 0.250 0.250 18,000 4,500 0.2500 2.243 2.199 2.331 2.199 2.199 2,046 2.1993 0.00%
2022-10-26 0 0.255 0.250 0.260 0.242 0.255 162,000 41,148 0.2540 2.243 2.199 2.287 2.129 2.243 18,415 2.2344 0.00%
2022-10-25 0 0.255 0.250 0.260 - - 0 0 - 2.243 2.199 2.287 - - 0 - 2.00%
2022-10-24 0 0.250 0.241 0.255 0.250 0.260 462,000 117,390 0.2541 2.199 2.120 2.243 2.199 2.287 52,518 2.2352 -3.85%
2022-10-21 0 0.260 0.260 0.265 0.260 0.260 108,000 28,080 0.2600 2.287 2.287 2.331 2.287 2.287 12,277 2.2872 -1.89%
2022-10-20 0 0.265 0.260 0.275 - - 0 0 - 2.331 2.287 2.419 - - 0 - 0.00%
2022-10-19 0 0.265 0.260 0.265 0.260 0.265 204,000 54,030 0.2649 2.331 2.287 2.331 2.287 2.331 23,190 2.3299 0.00%
2022-10-18 0 0.265 0.255 0.275 - - 0 0 - 2.331 2.243 2.419 - - 0 - 1.92%
2022-10-17 0 0.260 0.250 0.265 0.255 0.265 30,000 7,830 0.2610 2.287 2.199 2.331 2.243 2.331 3,410 2.2960 -1.89%
2022-10-14 0 0.265 0.255 0.265 0.260 0.265 432,000 114,450 0.2649 2.331 2.243 2.331 2.287 2.331 49,108 2.3306 0.00%
2022-10-13 0 0.265 0.265 0.270 0.260 0.280 180,000 48,570 0.2698 2.331 2.331 2.375 2.287 2.463 20,462 2.3737 -3.64%
2022-10-12 0 0.275 0.280 0.290 0.265 0.275 90,000 24,420 0.2713 2.419 2.463 2.551 2.331 2.419 10,231 2.3869 -1.79%
2022-10-11 0 0.280 0.270 0.285 0.275 0.280 66,000 18,180 0.2755 2.463 2.375 2.507 2.419 2.463 7,503 2.4232 1.82%
2022-10-10 0 0.275 0.265 0.275 0.265 0.275 318,000 86,610 0.2724 2.419 2.331 2.419 2.331 2.419 36,149 2.3959 0.00%
2022-10-07 0 0.275 0.275 0.285 - - 0 0 - 2.419 2.419 2.507 - - 0 - 0.00%
2022-10-06 0 0.275 0.275 0.285 0.275 0.275 48,000 13,200 0.2750 2.419 2.419 2.507 2.419 2.419 5,456 2.4192 -3.51%
2022-10-05 0 0.285 0.275 0.285 0.275 0.285 90,000 25,200 0.2800 2.507 2.419 2.507 2.419 2.507 10,231 2.4632 5.56%
2022-10-03 0 0.270 0.270 0.280 - - 0 0 - 2.375 2.375 2.463 - - 0 - 1.89%
2022-09-30 0 0.265 0.265 0.270 0.265 0.270 18,000 4,800 0.2667 2.331 2.331 2.375 2.331 2.375 2,046 2.3459 -3.64%
2022-09-29 0 0.275 0.275 0.285 0.275 0.285 126,000 35,160 0.2790 2.419 2.419 2.507 2.419 2.507 14,323 2.4548 -1.79%
2022-09-28 0 0.280 0.275 0.280 0.275 0.285 162,000 45,690 0.2820 2.463 2.419 2.463 2.419 2.507 18,415 2.4811 -1.75%
2022-09-27 0 0.285 0.280 0.290 0.280 0.285 276,000 78,450 0.2842 2.507 2.463 2.551 2.463 2.507 31,374 2.5005 3.64%
2022-09-26 0 0.275 0.265 0.285 0.265 0.290 702,000 192,900 0.2748 2.419 2.331 2.507 2.331 2.551 79,800 2.4173 0.00%
2022-09-23 0 0.275 0.275 0.280 0.275 0.285 36,000 10,140 0.2817 2.419 2.419 2.463 2.419 2.507 4,092 2.4778 -5.17%
2022-09-22 0 0.290 0.275 0.290 0.270 0.290 390,000 107,880 0.2766 2.551 2.419 2.551 2.375 2.551 44,333 2.4334 5.45%
2022-09-21 0 0.275 0.270 0.290 0.275 0.290 102,000 28,980 0.2841 2.419 2.375 2.551 2.419 2.551 11,595 2.4994 -5.17%
2022-09-20 0 0.290 0.275 0.290 0.275 0.290 60,000 17,070 0.2845 2.551 2.419 2.551 2.419 2.551 6,821 2.5027 0.00%
2022-09-19 0 0.290 0.280 0.290 - - 0 0 - 2.551 2.463 2.551 - - 0 - -1.69%
2022-09-16 0 0.295 0.260 0.295 0.285 0.290 156,000 44,910 0.2879 2.595 2.287 2.595 2.507 2.551 17,733 2.5325 -1.67%
2022-09-15 0 0.300 0.290 0.300 0.295 0.300 198,000 59,190 0.2989 2.639 2.551 2.639 2.595 2.639 22,508 2.6298 -1.64%
2022-09-14 0 0.305 0.295 0.310 0.295 0.305 180,000 53,970 0.2998 2.683 2.595 2.727 2.595 2.683 20,462 2.6376 1.67%
2022-09-13 0 0.300 0.295 0.320 0.295 0.320 54,000 16,290 0.3017 2.639 2.595 2.815 2.595 2.815 6,138 2.6538 1.69%
2022-09-09 0 0.295 0.290 0.300 0.290 0.295 54,000 15,900 0.2944 2.595 2.551 2.639 2.551 2.595 6,138 2.5902 0.00%
2022-09-08 0 0.295 0.290 0.300 0.290 0.290 66,000 19,140 0.2900 2.595 2.551 2.639 2.551 2.551 7,503 2.5511 1.72%
2022-09-07 0 0.290 0.280 0.290 0.280 0.285 48,000 13,680 0.2850 2.551 2.463 2.551 2.463 2.507 5,456 2.5071 -1.69%
2022-09-06 0 0.295 0.285 0.295 0.280 0.300 534,000 154,380 0.2891 2.595 2.507 2.595 2.463 2.639 60,703 2.5432 -3.28%
2022-09-05 0 0.305 0.295 0.310 0.300 0.305 180,000 54,840 0.3047 2.683 2.595 2.727 2.639 2.683 20,462 2.6802 0.00%
2022-09-02 0 0.305 0.300 0.310 0.295 0.300 102,000 30,240 0.2965 2.683 2.639 2.727 2.595 2.639 11,595 2.6081 -1.61%
2022-09-01 0 0.310 0.295 0.310 0.300 0.310 246,000 74,820 0.3041 2.727 2.595 2.727 2.639 2.727 27,964 2.6756 0.00%
2022-08-31 0 0.310 0.305 0.315 0.300 0.315 114,000 34,980 0.3068 2.727 2.683 2.771 2.639 2.771 12,959 2.6993 -3.12%
2022-08-30 0 0.320 0.300 0.320 - - 0 0 - 2.815 2.639 2.815 - - 0 - 0.00%
2022-08-29 0 0.320 0.300 0.320 - - 0 0 - 2.815 2.639 2.815 - - 0 - 0.00%
2022-08-26 0 0.320 0.300 0.320 0.300 0.305 72,000 21,750 0.3021 2.815 2.639 2.815 2.639 2.683 8,185 2.6574 3.23%
2022-08-25 0 0.310 0.300 0.310 - - 0 0 - 2.727 2.639 2.727 - - 0 - 0.00%
2022-08-24 0 0.310 0.305 0.315 0.310 0.310 60,000 18,600 0.3100 2.727 2.683 2.771 2.727 2.727 6,821 2.7271 0.00%
2022-08-23 0 0.310 0.300 0.310 0.300 0.300 138,000 41,460 0.3004 2.727 2.639 2.727 2.639 2.639 15,687 2.6429 -1.59%
2022-08-22 0 0.315 0.295 0.315 - - 0 0 - 2.771 2.595 2.771 - - 0 - 0.00%
2022-08-19 0 0.315 0.295 0.315 - - 0 0 - 2.771 2.595 2.771 - - 0 - 0.00%
2022-08-18 0 0.315 0.300 0.315 - - 0 0 - 2.771 2.639 2.771 - - 0 - 0.00%
2022-08-17 0 0.315 0.295 0.315 - - 0 0 - 2.771 2.595 2.771 - - 0 - 0.00%
2022-08-16 0 0.315 0.295 0.315 - - 0 0 - 2.771 2.595 2.771 - - 0 - 0.00%
2022-08-15 0 0.315 0.295 0.315 0.290 0.315 90,000 26,700 0.2967 2.771 2.595 2.771 2.551 2.771 10,231 2.6098 3.28%
2022-08-12 0 0.305 0.290 0.305 0.305 0.310 432,000 132,360 0.3064 2.683 2.551 2.683 2.683 2.727 49,108 2.6953 -4.69%
2022-08-11 0 0.320 0.310 0.320 0.320 0.320 426,000 134,250 0.3151 2.815 2.727 2.815 2.815 2.815 48,426 2.7723 1.59%
2022-08-10 0 0.315 0.305 0.315 0.305 0.315 66,000 20,190 0.3059 2.771 2.683 2.771 2.683 2.771 7,503 2.6911 -1.56%
2022-08-09 0 0.320 0.305 0.320 - - 594,000 187,110 0.3150 2.815 2.683 2.815 - - 67,523 2.7711 0.00%
2022-08-08 0 0.320 0.310 0.320 0.310 0.320 66,000 21,000 0.3182 2.815 2.727 2.815 2.727 2.815 7,503 2.7990 3.23%
2022-08-05 0 0.310 0.310 0.320 - - 0 0 - 2.727 2.727 2.815 - - 0 - 0.00%
2022-08-04 0 0.310 0.305 0.320 0.305 0.310 18,000 5,520 0.3067 2.727 2.683 2.815 2.683 2.727 2,046 2.6977 -3.12%
2022-08-03 0 0.320 0.300 0.320 0.305 0.320 18,000 5,670 0.3150 2.815 2.639 2.815 2.683 2.815 2,046 2.7711 1.59%
2022-08-02 0 0.315 0.305 0.315 0.300 0.315 822,000 249,510 0.3035 2.771 2.683 2.771 2.639 2.771 93,441 2.6702 0.00%
2022-08-01 0 0.315 0.310 0.320 0.315 0.315 54,000 17,010 0.3150 2.771 2.727 2.815 2.771 2.771 6,138 2.7711 0.00%
2022-07-29 0 0.315 0.300 0.325 0.300 0.315 174,000 53,760 0.3090 2.771 2.639 2.859 2.639 2.771 19,779 2.7180 0.00%
2022-07-28 0 0.315 0.310 0.315 - - 0 0 - 2.771 2.727 2.771 - - 0 - 0.00%
2022-07-27 0 0.315 0.310 0.315 - - 0 0 - 2.771 2.727 2.771 - - 0 - 0.00%
2022-07-26 0 0.315 0.310 0.320 0.310 0.315 204,000 63,990 0.3137 2.771 2.727 2.815 2.727 2.771 23,190 2.7594 1.61%
2022-07-25 0 0.310 0.300 0.320 0.300 0.315 408,000 125,100 0.3066 2.727 2.639 2.815 2.639 2.771 46,379 2.6973 -1.59%
2022-07-22 0 0.315 0.305 0.315 - - 0 0 - 2.771 2.683 2.771 - - 0 - 0.00%
2022-07-21 0 0.315 0.305 0.320 0.310 0.315 84,000 26,340 0.3136 2.771 2.683 2.815 2.727 2.771 9,549 2.7585 0.00%
2022-07-20 0 0.315 0.305 0.320 - - 0 0 - 2.771 2.683 2.815 - - 0 - 0.00%
2022-07-19 0 0.315 0.305 0.315 - - 0 0 - 2.771 2.683 2.771 - - 0 - 0.00%
2022-07-18 0 0.315 0.305 0.315 0.315 0.315 120,000 37,680 0.3140 2.771 2.683 2.771 2.771 2.771 13,641 2.7623 0.00%
2022-07-15 0 0.315 0.305 0.320 0.310 0.315 150,000 46,980 0.3132 2.771 2.683 2.815 2.727 2.771 17,051 2.7552 0.00%
2022-07-14 0 0.315 0.310 0.315 - - 0 0 - 2.771 2.727 2.771 - - 0 - 0.00%
2022-07-13 0 0.315 0.310 0.320 - - 0 0 - 2.771 2.727 2.815 - - 0 - 0.00%
2022-07-12 0 0.315 0.310 0.320 - - 0 0 - 2.771 2.727 2.815 - - 0 - 0.00%
2022-07-11 0 0.315 0.310 0.320 0.310 0.315 210,000 65,640 0.3126 2.771 2.727 2.815 2.727 2.771 23,872 2.7497 0.00%
2022-07-08 0 0.315 0.310 0.325 0.310 0.315 96,000 29,790 0.3103 2.771 2.727 2.859 2.727 2.771 10,913 2.7298 -1.56%
2022-07-07 0 0.320 0.310 0.320 0.310 0.320 282,000 89,280 0.3166 2.815 2.727 2.815 2.727 2.815 32,056 2.7851 -1.54%
2022-07-06 0 0.325 0.310 0.325 - - 0 0 - 2.859 2.727 2.859 - - 0 - 0.00%
2022-07-05 0 0.325 0.320 0.325 - - 0 0 - 2.859 2.815 2.859 - - 0 - 0.00%
2022-07-04 0 0.325 0.315 0.330 0.325 0.325 84,000 27,300 0.3250 2.859 2.771 2.903 2.859 2.859 9,549 2.8590 0.00%
2022-06-30 0 0.325 0.315 0.330 0.315 0.325 132,000 42,000 0.3182 2.859 2.771 2.903 2.771 2.859 15,005 2.7990 0.00%
2022-06-29 0 0.325 0.320 0.330 0.325 0.345 546,000 181,890 0.3331 2.859 2.815 2.903 2.859 3.035 62,067 2.9306 -2.99%
2022-06-28 0 0.335 0.320 0.345 0.325 0.335 144,000 46,920 0.3258 2.947 2.815 3.035 2.859 2.947 16,369 2.8664 3.08%
2022-06-27 0 0.325 0.325 0.330 0.315 0.335 606,000 195,600 0.3228 2.859 2.859 2.903 2.771 2.947 68,887 2.8394 -1.52%
2022-06-24 0 0.330 0.315 0.330 - - 0 0 - 2.903 2.771 2.903 - - 0 - 0.00%
2022-06-23 0 0.330 0.320 0.330 0.320 0.345 306,000 99,270 0.3244 2.903 2.815 2.903 2.815 3.035 34,785 2.8539 3.13%
2022-06-22 0 0.320 0.310 0.325 0.310 0.320 102,000 32,400 0.3176 2.815 2.727 2.859 2.727 2.815 11,595 2.7943 4.23%
2022-06-21 0 0.307 0.305 0.315 - - 0 0 - 2.701 2.683 2.771 - - 0 - 0.16%
2022-06-20 0 0.310 0.310 0.315 - - 0 0 - 2.696 2.696 2.740 - - 0 - 0.00%
2022-06-17 0 0.310 0.310 0.315 0.310 0.310 24,000 7,440 0.3100 2.696 2.696 2.740 2.696 2.696 2,759 2.6963 -1.59%
2022-06-16 0 0.315 0.300 0.315 - - 0 0 - 2.740 2.609 2.740 - - 0 - 0.00%
2022-06-15 0 0.315 0.315 0.320 0.315 0.325 552,000 176,220 0.3192 2.740 2.740 2.783 2.740 2.827 63,465 2.7766 -1.56%
2022-06-14 0 0.320 0.310 0.320 0.310 0.320 132,000 41,580 0.3150 2.783 2.696 2.783 2.696 2.783 15,176 2.7398 1.59%
2022-06-13 0 0.315 0.305 0.315 0.310 0.315 144,000 45,330 0.3148 2.740 2.653 2.740 2.696 2.740 16,556 2.7380 0.00%
2022-06-10 0 0.315 0.305 0.320 0.300 0.315 828,000 253,080 0.3057 2.740 2.653 2.783 2.609 2.740 95,198 2.6585 -1.56%
2022-06-09 0 0.320 0.305 0.320 0.310 0.320 96,000 30,240 0.3150 2.783 2.653 2.783 2.696 2.783 11,037 2.7398 0.00%
2022-06-08 0 0.320 0.305 0.320 0.305 0.320 744,000 232,890 0.3130 2.783 2.653 2.783 2.653 2.783 85,540 2.7226 0.00%
2022-06-07 0 0.320 0.300 0.320 0.305 0.320 126,000 39,060 0.3100 2.783 2.609 2.783 2.653 2.783 14,487 2.6963 3.23%
2022-06-06 0 0.310 0.300 0.320 0.305 0.310 432,000 132,030 0.3056 2.696 2.609 2.783 2.653 2.696 49,668 2.6582 -1.59%
2022-06-02 0 0.315 0.305 0.315 0.315 0.315 120,000 37,800 0.3150 2.740 2.653 2.740 2.740 2.740 13,797 2.7398 0.00%
2022-06-01 0 0.315 0.300 0.315 - - 0 0 - 2.740 2.609 2.740 - - 0 - 0.00%
2022-05-31 0 0.315 0.300 0.315 0.315 0.315 180,000 56,700 0.3150 2.740 2.609 2.740 2.740 2.740 20,695 2.7398 0.00%
2022-05-30 0 0.315 0.300 0.315 0.290 0.315 672,000 200,880 0.2989 2.740 2.609 2.740 2.522 2.740 77,262 2.6000 0.00%
2022-05-27 0 0.315 0.300 0.315 - - 0 0 - 2.740 2.609 2.740 - - 0 - 0.00%
2022-05-26 0 0.315 0.300 0.315 0.300 0.310 246,000 74,250 0.3018 2.740 2.609 2.740 2.609 2.696 28,283 2.6252 1.61%
2022-05-25 0 0.310 0.300 0.315 0.300 0.310 114,000 34,620 0.3037 2.696 2.609 2.740 2.609 2.696 13,107 2.6413 -3.12%
2022-05-24 0 0.320 0.305 0.325 0.310 0.310 54,000 16,740 0.3100 2.783 2.653 2.827 2.696 2.696 6,209 2.6963 0.00%
2022-05-23 0 0.320 0.305 0.320 - - 0 0 - 2.783 2.653 2.783 - - 0 - 0.00%
2022-05-20 0 0.320 0.305 0.320 0.305 0.320 156,000 48,300 0.3096 2.783 2.653 2.783 2.653 2.783 17,936 2.6929 0.00%
2022-05-19 0 0.320 0.310 0.320 0.310 0.320 180,000 56,520 0.3140 2.783 2.696 2.783 2.696 2.783 20,695 2.7311 -1.54%
2022-05-18 0 0.325 0.310 0.325 - - 0 0 - 2.827 2.696 2.827 - - 0 - 0.00%
2022-05-17 0 0.325 0.310 0.325 0.305 0.325 90,000 28,650 0.3183 2.827 2.696 2.827 2.653 2.827 10,348 2.7688 0.00%
2022-05-16 0 0.325 0.305 0.325 0.325 0.325 48,000 15,600 0.3250 2.827 2.653 2.827 2.827 2.827 5,519 2.8267 -1.52%
2022-05-13 0 0.330 0.305 0.330 - - 0 0 - 2.870 2.653 2.870 - - 0 - 0.00%
2022-05-12 0 0.330 0.305 0.330 0.305 0.305 54,000 16,620 0.3078 2.870 2.653 2.870 2.653 2.653 6,209 2.6770 3.13%
2022-05-11 0 0.320 0.310 0.325 - - 0 0 - 2.783 2.696 2.827 - - 0 - 0.00%
2022-05-10 0 0.320 0.305 0.320 0.315 0.320 60,000 19,020 0.3170 2.783 2.653 2.783 2.740 2.783 6,898 2.7572 0.00%
2022-05-06 0 0.320 0.305 0.320 0.315 0.320 234,000 74,430 0.3181 2.783 2.653 2.783 2.740 2.783 26,904 2.7665 0.00%
2022-05-05 0 0.320 0.315 0.330 0.315 0.315 12,000 3,780 0.3150 2.783 2.740 2.870 2.740 2.740 1,380 2.7398 0.00%
2022-05-04 0 0.320 0.305 0.320 - - 0 0 - 2.783 2.653 2.783 - - 0 - 0.00%
2022-05-03 0 0.320 0.305 0.320 - - 0 0 - 2.783 2.653 2.783 - - 0 - 0.00%
2022-04-29 0 0.320 0.310 0.325 0.315 0.315 216,000 68,040 0.3150 2.783 2.696 2.827 2.740 2.740 24,834 2.7398 1.59%
2022-04-28 0 0.315 0.300 0.315 - - 0 0 - 2.740 2.609 2.740 - - 0 - 0.00%
2022-04-27 0 0.315 0.310 0.315 0.305 0.310 114,000 35,010 0.3071 2.740 2.696 2.740 2.653 2.696 13,107 2.6711 1.61%
2022-04-26 0 0.310 0.305 0.310 - - 0 0 - 2.696 2.653 2.696 - - 0 - 0.00%
2022-04-25 0 0.310 0.300 0.310 0.300 0.315 510,000 157,380 0.3086 2.696 2.609 2.696 2.609 2.740 58,636 2.6840 -3.12%
2022-04-22 0 0.320 0.310 0.320 0.310 0.320 144,000 44,820 0.3113 2.783 2.696 2.783 2.696 2.783 16,556 2.7072 0.00%
2022-04-21 0 0.320 0.315 0.320 0.310 0.320 174,000 54,270 0.3119 2.783 2.740 2.783 2.696 2.783 20,005 2.7128 0.00%
2022-04-20 0 0.320 0.315 0.325 - - 0 0 - 2.783 2.740 2.827 - - 0 - 0.00%
2022-04-19 0 0.320 0.315 0.325 0.315 0.315 12,000 3,780 0.3150 2.783 2.740 2.827 2.740 2.740 1,380 2.7398 -1.54%
2022-04-14 0 0.325 0.320 0.330 0.325 0.325 60,000 19,500 0.3250 2.827 2.783 2.870 2.827 2.827 6,898 2.8267 0.00%
2022-04-13 0 0.325 0.320 0.330 0.315 0.335 300,000 98,040 0.3268 2.827 2.783 2.870 2.740 2.914 34,492 2.8424 0.00%
2022-04-12 0 0.325 0.320 0.330 0.320 0.325 108,000 34,590 0.3203 2.827 2.783 2.870 2.783 2.827 12,417 2.7857 1.56%
2022-04-11 0 0.320 0.310 0.325 0.320 0.325 120,000 38,820 0.3235 2.783 2.696 2.827 2.783 2.827 13,797 2.8137 -3.03%
2022-04-08 0 0.330 0.320 0.330 0.320 0.335 168,000 54,630 0.3252 2.870 2.783 2.870 2.783 2.914 19,315 2.8283 0.00%
2022-04-07 0 0.330 0.325 0.335 0.325 0.335 516,000 169,500 0.3285 2.870 2.827 2.914 2.827 2.914 59,326 2.8571 -4.35%
2022-04-06 0 0.345 0.330 0.345 0.335 0.345 390,000 131,220 0.3365 3.001 2.870 3.001 2.914 3.001 44,840 2.9264 0.00%
2022-04-04 0 0.345 0.330 0.360 - - 0 0 - 3.001 2.870 3.131 - - 0 - 0.00%
2022-04-01 0 0.345 0.335 0.345 0.330 0.345 42,000 13,950 0.3321 3.001 2.914 3.001 2.870 3.001 4,829 2.8889 1.47%
2022-03-31 0 0.340 0.330 0.345 - - 0 0 - 2.957 2.870 3.001 - - 0 - -1.45%
2022-03-30 0 0.345 0.340 0.345 0.340 0.345 36,000 12,300 0.3417 3.001 2.957 3.001 2.957 3.001 4,139 2.9717 0.00%
2022-03-29 0 0.345 0.335 0.345 0.335 0.345 222,000 74,550 0.3358 3.001 2.914 3.001 2.914 3.001 25,524 2.9208 0.00%
2022-03-28 0 0.345 0.330 0.350 0.330 0.345 300,000 100,710 0.3357 3.001 2.870 3.044 2.870 3.001 34,492 2.9198 0.00%
2022-03-25 0 0.345 0.340 0.345 0.345 0.345 54,000 18,570 0.3439 3.001 2.957 3.001 3.001 3.001 6,209 2.9910 -1.43%
2022-03-24 0 0.350 0.345 0.350 0.350 0.360 510,000 180,750 0.3544 3.044 3.001 3.044 3.044 3.131 58,636 3.0826 -1.41%
2022-03-23 0 0.355 0.350 0.360 0.350 0.360 162,000 57,360 0.3541 3.088 3.044 3.131 3.044 3.131 18,626 3.0796 1.43%
2022-03-22 0 0.350 0.335 0.350 0.335 0.350 90,000 30,630 0.3403 3.044 2.914 3.044 2.914 3.044 10,348 2.9601 2.94%
2022-03-21 0 0.340 0.340 0.345 0.340 0.355 552,000 188,730 0.3419 2.957 2.957 3.001 2.957 3.088 63,465 2.9738 0.00%
2022-03-18 0 0.340 0.335 0.345 0.320 0.345 450,000 148,680 0.3304 2.957 2.914 3.001 2.783 3.001 51,738 2.8737 1.49%
2022-03-17 0 0.335 0.340 0.345 0.320 0.355 1,590,000 527,040 0.3315 2.914 2.957 3.001 2.783 3.088 182,807 2.8830 3.08%
2022-03-16 0 0.325 0.320 0.330 0.310 0.330 480,000 157,530 0.3282 2.827 2.783 2.870 2.696 2.870 55,187 2.8545 6.56%
2022-03-15 0 0.305 0.305 0.315 0.305 0.335 2,094,000 670,650 0.3203 2.653 2.653 2.740 2.653 2.914 240,754 2.7856 -10.29%
2022-03-14 0 0.340 0.330 0.345 0.330 0.355 1,164,000 389,220 0.3344 2.957 2.870 3.001 2.870 3.088 133,829 2.9083 -6.85%
2022-03-11 0 0.365 0.355 0.375 0.355 0.370 228,000 84,090 0.3688 3.175 3.088 3.262 3.088 3.218 26,214 3.2078 -1.35%
2022-03-10 0 0.370 0.360 0.370 0.365 0.375 144,000 53,310 0.3702 3.218 3.131 3.218 3.175 3.262 16,556 3.2200 1.37%
2022-03-09 0 0.365 0.355 0.370 0.350 0.370 1,212,000 437,190 0.3607 3.175 3.088 3.218 3.044 3.218 139,348 3.1374 -1.35%
2022-03-08 0 0.370 0.365 0.380 0.370 0.385 1,740,000 659,040 0.3788 3.218 3.175 3.305 3.218 3.349 200,053 3.2943 -1.33%
2022-03-07 0 0.375 0.370 0.385 0.375 0.385 732,000 275,190 0.3759 3.262 3.218 3.349 3.262 3.349 84,160 3.2698 -3.85%
2022-03-04 0 0.390 0.375 0.390 0.380 0.390 654,000 248,640 0.3802 3.392 3.262 3.392 3.305 3.392 75,192 3.3067 1.30%
2022-03-03 0 0.385 0.380 0.385 0.380 0.395 636,000 243,840 0.3834 3.349 3.305 3.349 3.305 3.436 73,123 3.3347 1.32%
2022-03-02 0 0.380 0.380 0.390 0.380 0.390 144,000 55,320 0.3842 3.305 3.305 3.392 3.305 3.392 16,556 3.3414 -1.30%
2022-03-01 0 0.385 0.385 0.395 0.385 0.395 126,000 49,200 0.3905 3.349 3.349 3.436 3.349 3.436 14,487 3.3962 -1.28%
2022-02-28 0 0.390 0.380 0.390 0.385 0.395 432,000 167,280 0.3872 3.392 3.305 3.392 3.349 3.436 49,668 3.3679 0.00%
2022-02-25 0 0.390 0.390 0.395 0.390 0.395 48,000 18,780 0.3913 3.392 3.392 3.436 3.392 3.436 5,519 3.4030 -1.27%
2022-02-24 0 0.395 0.390 0.395 0.390 0.395 1,224,000 480,600 0.3926 3.436 3.392 3.436 3.392 3.436 140,727 3.4151 -1.25%
2022-02-23 0 0.400 0.395 0.400 0.390 0.400 834,000 330,390 0.3962 3.479 3.436 3.479 3.392 3.479 95,888 3.4456 0.00%
2022-02-22 0 0.400 0.390 0.400 0.390 0.400 492,000 194,550 0.3954 3.479 3.392 3.479 3.392 3.479 56,567 3.4393 0.00%
2022-02-21 0 0.400 0.395 0.400 0.400 0.405 180,000 72,540 0.4030 3.479 3.436 3.479 3.479 3.523 20,695 3.5052 0.00%
2022-02-18 0 0.400 0.395 0.405 0.395 0.405 552,000 220,800 0.4000 3.479 3.436 3.523 3.436 3.523 63,465 3.4791 0.00%
2022-02-17 0 0.400 0.395 0.400 0.395 0.405 2,202,000 874,740 0.3972 3.479 3.436 3.479 3.436 3.523 253,171 3.4551 1.27%
2022-02-16 0 0.395 0.395 0.405 0.395 0.410 1,284,000 512,490 0.3991 3.436 3.436 3.523 3.436 3.566 147,626 3.4716 0.00%
2022-02-15 0 0.395 0.390 0.400 0.395 0.400 168,000 66,360 0.3950 3.436 3.392 3.479 3.436 3.479 19,315 3.4356 -1.25%
2022-02-14 0 0.400 0.395 0.400 0.400 0.400 156,000 62,340 0.3996 3.479 3.436 3.479 3.479 3.479 17,936 3.4757 0.00%
2022-02-11 0 0.400 0.395 0.400 0.395 0.405 396,000 158,070 0.3992 3.479 3.436 3.479 3.436 3.523 45,529 3.4718 0.00%
2022-02-10 0 0.400 0.395 0.400 0.390 0.400 1,086,000 426,450 0.3927 3.479 3.436 3.479 3.392 3.479 124,861 3.4154 0.00%
2022-02-09 0 0.400 0.395 0.400 0.390 0.400 1,644,000 649,200 0.3949 3.479 3.436 3.479 3.392 3.479 189,016 3.4346 1.27%
2022-02-08 0 0.395 0.385 0.400 0.390 0.395 642,000 253,440 0.3948 3.436 3.349 3.479 3.392 3.436 73,813 3.4336 0.00%
2022-02-07 0 0.395 0.390 0.395 0.390 0.400 516,000 201,360 0.3902 3.436 3.392 3.436 3.392 3.479 59,326 3.3941 0.00%
2022-02-04 0 0.395 0.385 0.395 0.390 0.405 1,446,000 566,460 0.3917 3.436 3.349 3.436 3.392 3.523 166,251 3.4073 -1.25%
2022-01-31 0 0.400 0.385 0.405 0.400 0.405 12,000 4,830 0.4025 3.479 3.349 3.523 3.479 3.523 1,380 3.5008 5.26%
2022-01-28 0 0.380 0.380 0.390 0.380 0.395 834,000 325,050 0.3897 3.305 3.305 3.392 3.305 3.436 95,888 3.3899 0.00%
2022-01-27 0 0.380 0.380 0.390 0.380 0.395 660,000 254,040 0.3849 3.305 3.305 3.392 3.305 3.436 75,882 3.3478 -2.56%
2022-01-26 0 0.390 0.390 0.400 0.390 0.400 78,000 30,540 0.3915 3.392 3.392 3.479 3.392 3.479 8,968 3.4055 -3.70%
2022-01-25 0 0.405 0.390 0.405 0.390 0.405 648,000 259,200 0.4000 3.523 3.392 3.523 3.392 3.523 74,503 3.4791 2.53%
2022-01-24 0 0.395 0.390 0.405 0.395 0.415 594,000 235,650 0.3967 3.436 3.392 3.523 3.436 3.610 68,294 3.4505 -2.47%
2022-01-21 0 0.405 0.395 0.405 0.395 0.405 234,000 93,780 0.4008 3.523 3.436 3.523 3.436 3.523 26,904 3.4858 0.00%
2022-01-20 0 0.405 0.400 0.405 0.400 0.405 1,962,000 789,870 0.4026 3.523 3.479 3.523 3.479 3.523 225,577 3.5015 -3.57%
2022-01-19 0 0.420 0.400 0.420 0.405 0.430 948,000 389,910 0.4113 3.653 3.479 3.653 3.523 3.740 108,995 3.5773 -2.33%
2022-01-18 0 0.430 0.415 0.430 0.415 0.465 3,222,000 1,399,530 0.4344 3.740 3.610 3.740 3.610 4.044 370,444 3.7780 -2.27%
2022-01-17 0 0.440 0.430 0.440 0.400 0.440 3,846,000 1,621,380 0.4216 3.827 3.740 3.827 3.479 3.827 442,187 3.6667 10.00%
2022-01-14 0 0.400 0.385 0.400 - - 0 0 - 3.479 3.349 3.479 - - 0 - 0.00%
2022-01-13 0 0.400 0.390 0.400 0.395 0.410 60,000 24,030 0.4005 3.479 3.392 3.479 3.436 3.566 6,898 3.4834 1.27%
2022-01-12 0 0.395 0.390 0.405 0.395 0.395 498,000 196,710 0.3950 3.436 3.392 3.523 3.436 3.436 57,257 3.4356 1.28%
2022-01-11 0 0.390 0.390 0.405 0.390 0.400 120,000 47,820 0.3985 3.392 3.392 3.523 3.392 3.479 13,797 3.4660 -2.50%
2022-01-10 0 0.400 0.385 0.405 0.400 0.405 678,000 271,410 0.4003 3.479 3.349 3.523 3.479 3.523 77,952 3.4818 2.56%
2022-01-07 0 0.390 0.385 0.390 0.375 0.395 3,582,000 1,376,100 0.3842 3.392 3.349 3.392 3.262 3.436 411,834 3.3414 1.30%
2022-01-06 0 0.385 0.380 0.390 0.375 0.395 378,000 144,690 0.3828 3.349 3.305 3.392 3.262 3.436 43,460 3.3293 -2.53%
2022-01-05 0 0.395 0.395 0.400 0.370 0.405 2,928,000 1,125,510 0.3844 3.436 3.436 3.479 3.218 3.523 336,642 3.3433 1.28%
2022-01-04 0 0.390 0.385 0.390 0.380 0.405 4,326,000 1,676,070 0.3874 3.392 3.349 3.392 3.305 3.523 497,374 3.3698 -1.27%
2022-01-03 0 0.395 0.395 0.400 0.385 0.400 612,000 240,750 0.3934 3.436 3.436 3.479 3.349 3.479 70,364 3.4215 -3.66%
2021-12-31 0 0.410 0.405 0.410 - - 0 0 - 3.566 3.523 3.566 - - 0 - 0.00%
2021-12-30 0 0.410 0.400 0.420 0.405 0.425 336,000 138,960 0.4136 3.566 3.479 3.653 3.523 3.697 38,631 3.5971 2.50%
2021-12-29 0 0.400 0.400 0.410 0.395 0.415 288,000 115,410 0.4007 3.479 3.479 3.566 3.436 3.610 33,112 3.4854 -1.23%
2021-12-28 0 0.405 0.400 0.410 0.390 0.410 498,000 198,600 0.3988 3.523 3.479 3.566 3.392 3.566 57,257 3.4686 2.53%
2021-12-24 0 0.395 0.390 0.410 0.395 0.410 54,000 21,450 0.3972 3.436 3.392 3.566 3.436 3.566 6,209 3.4549 -1.25%
2021-12-23 0 0.400 0.395 0.410 0.400 0.400 120,000 48,000 0.4000 3.479 3.436 3.566 3.479 3.479 13,797 3.4791 -1.23%
2021-12-22 0 0.405 0.405 0.415 0.405 0.415 264,000 109,020 0.4130 3.523 3.523 3.610 3.523 3.610 30,353 3.5917 -1.22%
2021-12-21 0 0.410 0.400 0.425 0.400 0.410 120,000 48,060 0.4005 3.566 3.479 3.697 3.479 3.566 13,797 3.4834 1.23%
2021-12-20 0 0.405 0.385 0.415 0.370 0.405 1,770,000 697,470 0.3941 3.523 3.349 3.610 3.218 3.523 203,503 3.4273 0.00%
2021-12-17 0 0.405 0.405 0.415 0.405 0.410 228,000 92,400 0.4053 3.523 3.523 3.610 3.523 3.566 26,214 3.5248 -3.57%
2021-12-16 0 0.420 0.410 0.420 0.400 0.420 84,000 34,560 0.4114 3.653 3.566 3.653 3.479 3.653 9,658 3.5785 2.44%
2021-12-15 0 0.410 0.400 0.425 0.400 0.425 138,000 55,950 0.4054 3.566 3.479 3.697 3.479 3.697 15,866 3.5263 1.23%
2021-12-14 0 0.405 0.385 0.405 0.390 0.410 414,000 163,800 0.3957 3.523 3.349 3.523 3.392 3.566 47,599 3.4413 1.25%
2021-12-13 0 0.400 0.395 0.410 0.400 0.415 180,000 73,350 0.4075 3.479 3.436 3.566 3.479 3.610 20,695 3.5443 -2.44%
2021-12-10 0 0.410 0.410 0.415 0.410 0.420 282,000 116,700 0.4138 3.566 3.566 3.610 3.566 3.653 32,422 3.5994 -1.20%
2021-12-09 0 0.415 0.410 0.415 0.400 0.420 360,000 147,570 0.4099 3.610 3.566 3.610 3.479 3.653 41,390 3.5653 3.75%
2021-12-08 0 0.400 0.395 0.405 0.400 0.410 222,000 89,220 0.4019 3.479 3.436 3.523 3.479 3.566 25,524 3.4955 -1.23%
2021-12-07 0 0.405 0.405 0.410 0.400 0.415 408,000 167,190 0.4098 3.523 3.523 3.566 3.479 3.610 46,909 3.5641 -1.22%
2021-12-06 0 0.410 0.395 0.410 0.390 0.415 240,000 98,400 0.4100 3.566 3.436 3.566 3.392 3.610 27,594 3.5660 5.13%
2021-12-03 0 0.390 0.390 0.400 0.390 0.405 2,154,000 853,950 0.3964 3.392 3.392 3.479 3.392 3.523 247,652 3.4482 -6.02%
2021-12-02 0 0.415 0.400 0.415 0.400 0.415 360,000 146,580 0.4072 3.610 3.479 3.610 3.479 3.610 41,390 3.5414 1.22%
2021-12-01 0 0.410 0.405 0.415 0.410 0.420 198,000 81,630 0.4123 3.566 3.523 3.610 3.566 3.653 22,765 3.5858 0.00%
2021-11-30 0 0.410 0.400 0.410 0.400 0.430 408,000 166,050 0.4070 3.566 3.479 3.566 3.479 3.740 46,909 3.5398 -1.20%
2021-11-29 0 0.415 0.415 0.420 0.415 0.430 348,000 145,650 0.4185 3.610 3.610 3.653 3.610 3.740 40,011 3.6403 -4.60%
2021-11-26 0 0.435 0.425 0.435 0.420 0.450 558,000 237,900 0.4263 3.783 3.697 3.783 3.653 3.914 64,155 3.7082 -1.14%
2021-11-25 0 0.440 0.430 0.440 0.420 0.445 294,000 127,320 0.4331 3.827 3.740 3.827 3.653 3.870 33,802 3.7666 1.15%
2021-11-24 0 0.435 0.430 0.440 0.435 0.450 690,000 301,440 0.4369 3.783 3.740 3.827 3.783 3.914 79,332 3.7998 -3.33%
2021-11-23 0 0.450 0.435 0.450 0.435 0.450 414,000 182,160 0.4400 3.914 3.783 3.914 3.783 3.914 47,599 3.8270 -1.10%
2021-11-22 0 0.455 0.445 0.455 0.435 0.455 294,000 130,800 0.4449 3.957 3.870 3.957 3.783 3.957 33,802 3.8696 1.11%
2021-11-19 0 0.450 0.440 0.450 0.435 0.460 1,176,000 521,610 0.4435 3.914 3.827 3.914 3.783 4.001 135,208 3.8578 -2.17%
2021-11-18 0 0.460 0.450 0.460 0.450 0.475 654,000 298,320 0.4561 4.001 3.914 4.001 3.914 4.131 75,192 3.9674 0.00%
2021-11-17 0 0.460 0.450 0.465 0.450 0.470 582,000 266,280 0.4575 4.001 3.914 4.044 3.914 4.088 66,914 3.9794 -2.13%
2021-11-16 0 0.470 0.460 0.470 0.445 0.470 2,748,000 1,256,190 0.4571 4.088 4.001 4.088 3.870 4.088 315,946 3.9760 -2.08%
2021-11-15 0 0.480 0.465 0.480 0.470 0.490 732,000 350,340 0.4786 4.175 4.044 4.175 4.088 4.262 84,160 4.1628 -3.03%
2021-11-12 0 0.495 0.475 0.495 0.475 0.495 774,000 371,340 0.4798 4.305 4.131 4.305 4.131 4.305 88,989 4.1729 3.13%
2021-11-11 0 0.480 0.470 0.485 0.470 0.485 186,000 88,830 0.4776 4.175 4.088 4.218 4.088 4.218 21,385 4.1538 0.00%
2021-11-10 0 0.480 0.465 0.485 0.465 0.485 174,000 81,300 0.4672 4.175 4.044 4.218 4.044 4.218 20,005 4.0639 1.05%
2021-11-09 0 0.475 0.475 0.480 0.470 0.485 270,000 127,980 0.4740 4.131 4.131 4.175 4.088 4.218 31,043 4.1227 -3.06%
2021-11-08 0 0.490 0.470 0.490 0.485 0.490 84,000 40,830 0.4861 4.262 4.088 4.262 4.218 4.262 9,658 4.2277 0.00%
2021-11-05 0 0.490 0.480 0.490 0.470 0.500 828,000 397,470 0.4800 4.262 4.175 4.262 4.088 4.349 95,198 4.1752 -3.92%
2021-11-04 0 0.510 0.500 0.510 0.490 0.510 756,000 376,950 0.4986 4.436 4.349 4.436 4.262 4.436 86,920 4.3368 2.00%
2021-11-03 0 0.500 0.500 0.510 0.470 0.520 2,274,000 1,140,510 0.5015 4.349 4.349 4.436 4.088 4.523 261,449 4.3623 4.17%
2021-11-02 0 0.480 0.480 0.485 0.475 0.495 384,000 185,070 0.4820 4.175 4.175 4.218 4.131 4.305 44,150 4.1919 -1.03%
2021-11-01 0 0.485 0.485 0.500 0.485 0.510 2,802,000 1,387,290 0.4951 4.218 4.218 4.349 4.218 4.436 322,155 4.3063 2.11%
2021-10-29 0 0.475 0.470 0.475 0.465 0.475 576,000 270,330 0.4693 4.131 4.088 4.131 4.044 4.131 66,225 4.0820 1.06%
2021-10-28 0 0.470 0.460 0.470 0.455 0.475 1,080,000 497,670 0.4608 4.088 4.001 4.088 3.957 4.131 124,171 4.0079 -1.05%
2021-10-27 0 0.475 0.470 0.475 0.445 0.500 4,608,000 2,143,260 0.4651 4.131 4.088 4.131 3.870 4.349 529,796 4.0454 -5.00%
2021-10-26 0 0.500 0.495 0.500 0.485 0.520 1,608,000 799,980 0.4975 4.349 4.305 4.349 4.218 4.523 184,877 4.3271 -5.66%
2021-10-25 0 0.530 0.520 0.530 0.520 0.540 348,000 182,400 0.5241 4.610 4.523 4.610 4.523 4.697 40,011 4.5588 0.00%
2021-10-22 0 0.530 0.520 0.540 0.510 0.540 414,000 217,320 0.5249 4.610 4.523 4.697 4.436 4.697 47,599 4.5657 0.00%
2021-10-21 0 0.530 0.530 0.540 0.530 0.570 1,986,000 1,072,020 0.5398 4.610 4.610 4.697 4.610 4.958 228,337 4.6949 -7.02%
2021-10-20 0 0.570 0.560 0.570 0.540 0.570 2,832,000 1,576,140 0.5565 4.958 4.871 4.958 4.697 4.958 325,604 4.8407 7.55%
2021-10-19 0 0.530 0.520 0.540 0.520 0.540 984,000 513,780 0.5221 4.610 4.523 4.697 4.523 4.697 113,134 4.5414 0.00%
2021-10-18 0 0.530 0.520 0.530 0.510 0.550 570,000 299,700 0.5258 4.610 4.523 4.610 4.436 4.784 65,535 4.5731 -1.85%
2021-10-15 0 0.540 0.530 0.540 0.520 0.540 606,000 320,940 0.5296 4.697 4.610 4.697 4.523 4.697 69,674 4.6063 -1.82%
2021-10-12 0 0.550 0.530 0.550 0.520 0.550 624,000 336,000 0.5385 4.784 4.610 4.784 4.523 4.784 71,743 4.6834 3.77%
2021-10-11 0 0.530 0.520 0.530 0.520 0.540 894,000 469,200 0.5248 4.610 4.523 4.610 4.523 4.697 102,786 4.5648 0.00%
2021-10-08 0 0.530 0.510 0.530 0.510 0.550 480,000 252,960 0.5270 4.610 4.436 4.610 4.436 4.784 55,187 4.5837 -1.85%
2021-10-07 0 0.540 0.540 0.560 0.520 0.560 1,974,000 1,066,380 0.5402 4.697 4.697 4.871 4.523 4.871 226,957 4.6986 1.89%
2021-10-06 0 0.530 0.510 0.530 0.500 0.530 1,176,000 612,840 0.5211 4.610 4.436 4.610 4.349 4.610 135,208 4.5326 1.92%
2021-10-05 0 0.520 0.520 0.540 0.500 0.540 2,442,000 1,254,600 0.5138 4.523 4.523 4.697 4.349 4.697 280,765 4.4685 -3.70%
2021-10-04 0 0.540 0.530 0.540 0.530 0.570 648,000 348,420 0.5377 4.697 4.610 4.697 4.610 4.958 74,503 4.6766 -3.57%
2021-09-30 0 0.560 0.550 0.560 0.550 0.570 1,080,000 599,460 0.5551 4.871 4.784 4.871 4.784 4.958 124,171 4.8277 -1.75%
2021-09-29 0 0.570 0.550 0.570 0.550 0.590 1,536,000 875,820 0.5702 4.958 4.784 4.958 4.784 5.132 176,599 4.9594 -1.72%
2021-09-28 0 0.580 0.570 0.580 0.540 0.610 4,380,000 2,564,700 0.5855 5.045 4.958 5.045 4.697 5.306 503,583 5.0929 3.57%
2021-09-27 0 0.560 0.550 0.570 0.550 0.600 3,198,000 1,831,740 0.5728 4.871 4.784 4.958 4.784 5.219 367,684 4.9818 -1.75%
2021-09-24 0 0.570 0.560 0.570 0.550 0.630 22,384,000 13,156,860 0.5878 4.958 4.871 4.958 4.784 5.480 2,573,560 5.1123 7.55%
2021-09-23 0 0.530 0.530 0.540 0.450 0.530 9,672,000 4,679,250 0.4838 4.610 4.610 4.697 3.914 4.610 1,112,021 4.2079 15.22%
2021-09-21 0 0.460 0.455 0.460 0.430 0.465 1,380,000 620,520 0.4497 4.001 3.957 4.001 3.740 4.044 158,663 3.9109 3.37%
2021-09-20 0 0.445 0.430 0.450 0.430 0.475 2,142,000 980,070 0.4575 3.870 3.740 3.914 3.740 4.131 246,273 3.9796 -3.26%
2021-09-17 0 0.460 0.445 0.465 0.430 0.460 2,004,000 892,110 0.4452 4.001 3.870 4.044 3.740 4.001 230,406 3.8719 5.75%
2021-09-16 0 0.435 0.430 0.440 0.425 0.465 2,262,000 994,260 0.4395 3.783 3.740 3.827 3.697 4.044 260,069 3.8231 -6.45%
2021-09-15 0 0.465 0.450 0.465 0.450 0.475 1,752,000 798,900 0.4560 4.044 3.914 4.044 3.914 4.131 201,433 3.9661 -3.12%
2021-09-14 0 0.480 0.465 0.480 0.455 0.490 2,166,000 1,005,870 0.4644 4.175 4.044 4.175 3.957 4.262 249,032 4.0391 -1.03%
2021-09-13 0 0.485 0.475 0.485 0.470 0.485 576,000 273,900 0.4755 4.218 4.131 4.218 4.088 4.218 66,225 4.1359 0.00%
2021-09-10 0 0.485 0.475 0.485 0.475 0.500 3,786,000 1,837,170 0.4853 4.218 4.131 4.218 4.131 4.349 435,289 4.2206 0.00%
2021-09-09 0 0.485 0.475 0.485 0.455 0.490 6,306,000 2,984,550 0.4733 4.218 4.131 4.218 3.957 4.262 725,021 4.1165 4.30%
2021-09-08 0 0.465 0.460 0.465 0.405 0.475 11,202,000 5,059,650 0.4517 4.044 4.001 4.044 3.523 4.131 1,287,930 3.9285 12.05%
2021-09-07 0 0.415 0.410 0.415 0.395 0.425 3,150,000 1,279,170 0.4061 3.610 3.566 3.610 3.436 3.697 362,166 3.5320 1.22%
2021-09-06 0 0.410 0.410 0.420 0.395 0.425 2,844,000 1,162,110 0.4086 3.566 3.566 3.653 3.436 3.697 326,984 3.5540 -2.38%
2021-09-03 0 0.420 0.410 0.420 0.360 0.440 14,262,000 5,836,770 0.4093 3.653 3.566 3.653 3.131 3.827 1,639,748 3.5596 18.31%
2021-09-02 0 0.355 0.355 0.360 0.350 0.365 504,000 177,360 0.3519 3.088 3.088 3.131 3.044 3.175 57,946 3.0608 -1.39%
2021-09-01 0 0.360 0.350 0.360 0.355 0.365 402,000 146,280 0.3639 3.131 3.044 3.131 3.088 3.175 46,219 3.1649 1.41%
2021-08-31 0 0.355 0.355 0.360 0.355 0.370 774,000 280,950 0.3630 3.088 3.088 3.131 3.088 3.218 88,989 3.1571 0.00%
2021-08-30 0 0.355 0.355 0.360 0.350 0.365 588,000 207,510 0.3529 3.088 3.088 3.131 3.044 3.175 67,604 3.0695 0.00%
2021-08-27 0 0.355 0.350 0.355 0.355 0.355 216,000 76,680 0.3550 3.088 3.044 3.088 3.088 3.088 24,834 3.0877 0.00%
2021-08-26 0 0.355 0.350 0.365 0.350 0.365 636,000 225,150 0.3540 3.088 3.044 3.175 3.044 3.175 73,123 3.0791 -2.74%
2021-08-25 0 0.365 0.355 0.365 - - 0 0 - 3.175 3.088 3.175 - - 0 - 0.00%
2021-08-24 0 0.365 0.355 0.365 0.350 0.365 162,000 58,410 0.3606 3.175 3.088 3.175 3.044 3.175 18,626 3.1360 4.29%
2021-08-23 0 0.350 0.350 0.355 0.350 0.360 108,000 38,070 0.3525 3.044 3.044 3.088 3.044 3.131 12,417 3.0659 1.45%
2021-08-20 0 0.345 0.345 0.350 0.340 0.365 762,000 266,670 0.3500 3.001 3.001 3.044 2.957 3.175 87,610 3.0438 -5.48%
2021-08-19 0 0.365 0.360 0.365 0.365 0.365 126,000 45,990 0.3650 3.175 3.131 3.175 3.175 3.175 14,487 3.1747 -1.35%
2021-08-18 0 0.370 0.360 0.370 0.360 0.375 204,000 74,340 0.3644 3.218 3.131 3.218 3.131 3.262 23,455 3.1695 2.78%
2021-08-17 0 0.360 0.360 0.365 0.360 0.370 582,000 213,720 0.3672 3.131 3.131 3.175 3.131 3.218 66,914 3.1939 -1.37%
2021-08-16 0 0.365 0.360 0.370 0.360 0.370 198,000 71,640 0.3618 3.175 3.131 3.218 3.131 3.218 22,765 3.1470 1.39%
2021-08-13 0 0.360 0.360 0.365 0.360 0.365 420,000 152,580 0.3633 3.131 3.131 3.175 3.131 3.175 48,289 3.1597 -2.70%
2021-08-12 0 0.370 0.365 0.370 0.370 0.380 246,000 91,530 0.3721 3.218 3.175 3.218 3.218 3.305 28,283 3.2362 -1.33%
2021-08-11 0 0.375 0.370 0.375 0.365 0.375 312,000 115,440 0.3700 3.262 3.218 3.262 3.175 3.262 35,872 3.2181 1.35%
2021-08-10 0 0.370 0.365 0.370 - - 0 0 - 3.218 3.175 3.218 - - 0 - 0.00%
2021-08-09 0 0.370 0.365 0.370 0.370 0.375 300,000 111,600 0.3720 3.218 3.175 3.218 3.218 3.262 34,492 3.2355 -2.63%
2021-08-06 0 0.380 0.370 0.380 0.380 0.380 42,000 15,960 0.3800 3.305 3.218 3.305 3.305 3.305 4,829 3.3051 1.33%
2021-08-05 0 0.375 0.370 0.375 0.370 0.375 84,000 31,380 0.3736 3.262 3.218 3.262 3.218 3.262 9,658 3.2492 1.35%
2021-08-04 0 0.370 0.365 0.375 0.360 0.370 186,000 67,860 0.3648 3.218 3.175 3.262 3.131 3.218 21,385 3.1733 0.00%
2021-08-03 0 0.370 0.370 0.375 0.360 0.380 198,000 72,960 0.3685 3.218 3.218 3.262 3.131 3.305 22,765 3.2050 -1.33%
2021-08-02 0 0.375 0.370 0.375 0.360 0.380 204,000 75,630 0.3707 3.262 3.218 3.262 3.131 3.305 23,455 3.2245 -1.32%
2021-07-30 0 0.380 0.370 0.380 0.355 0.380 1,050,000 383,760 0.3655 3.305 3.218 3.305 3.088 3.305 120,722 3.1789 1.33%
2021-07-29 0 0.375 0.360 0.375 0.370 0.375 30,000 11,220 0.3740 3.262 3.131 3.262 3.218 3.262 3,449 3.2529 1.35%
2021-07-28 0 0.370 0.365 0.375 0.350 0.370 36,000 13,050 0.3625 3.218 3.175 3.262 3.044 3.218 4,139 3.1529 1.37%
2021-07-27 0 0.365 0.365 0.370 0.345 0.375 954,000 343,110 0.3597 3.175 3.175 3.218 3.001 3.262 109,684 3.1282 -2.67%
2021-07-26 0 0.375 0.370 0.385 0.375 0.375 18,000 6,750 0.3750 3.262 3.218 3.349 3.262 3.262 2,070 3.2616 -3.85%
2021-07-23 0 0.390 0.385 0.390 0.370 0.390 780,000 293,940 0.3768 3.392 3.349 3.392 3.218 3.392 89,679 3.2777 5.41%
2021-07-22 0 0.370 0.365 0.370 0.360 0.375 390,000 143,400 0.3677 3.218 3.175 3.218 3.131 3.262 44,840 3.1981 -1.33%
2021-07-21 0 0.375 0.365 0.375 0.360 0.375 156,000 56,400 0.3615 3.262 3.175 3.262 3.131 3.262 17,936 3.1445 1.35%
2021-07-20 0 0.370 0.365 0.370 0.370 0.370 30,000 11,100 0.3700 3.218 3.175 3.218 3.218 3.218 3,449 3.2181 -1.33%
2021-07-19 0 0.375 0.375 0.380 0.365 0.380 126,000 47,070 0.3736 3.262 3.262 3.305 3.175 3.305 14,487 3.2492 -2.60%
2021-07-16 0 0.385 0.385 0.390 0.375 0.395 366,000 140,490 0.3839 3.349 3.349 3.392 3.262 3.436 42,080 3.3386 2.67%
2021-07-15 0 0.375 0.375 0.385 0.370 0.375 66,000 24,600 0.3727 3.262 3.262 3.349 3.218 3.262 7,588 3.2419 -2.60%
2021-07-14 0 0.385 0.375 0.385 0.370 0.385 72,000 27,030 0.3754 3.349 3.262 3.349 3.218 3.349 8,278 3.2653 2.67%
2021-07-13 0 0.375 0.375 0.380 0.375 0.395 360,000 137,910 0.3831 3.262 3.262 3.305 3.262 3.436 41,390 3.3319 -1.32%
2021-07-12 0 0.380 0.380 0.385 0.370 0.385 434,000 163,270 0.3762 3.305 3.305 3.349 3.218 3.349 49,898 3.2721 -1.30%
2021-07-09 0 0.385 0.380 0.385 0.375 0.410 144,000 54,570 0.3790 3.349 3.305 3.349 3.262 3.566 16,556 3.2961 1.32%
2021-07-08 0 0.380 0.375 0.385 0.370 0.380 456,000 172,080 0.3774 3.305 3.262 3.349 3.218 3.305 52,428 3.2822 0.00%
2021-07-07 0 0.380 0.375 0.380 0.380 0.385 312,000 118,590 0.3801 3.305 3.262 3.305 3.305 3.349 35,872 3.3060 -1.30%
2021-07-06 0 0.385 0.375 0.385 - - 0 0 - 3.349 3.262 3.349 - - 0 - 0.00%
2021-07-05 0 0.385 0.385 0.390 0.380 0.385 384,000 146,340 0.3811 3.349 3.349 3.392 3.305 3.349 44,150 3.3146 -2.53%
2021-07-02 0 0.395 0.390 0.395 0.380 0.395 204,000 78,360 0.3841 3.436 3.392 3.436 3.305 3.436 23,455 3.3409 -1.25%
2021-06-30 0 0.400 0.385 0.400 0.380 0.400 126,000 48,390 0.3840 3.479 3.349 3.479 3.305 3.479 14,487 3.3403 5.26%
2021-06-29 0 0.380 0.380 0.385 0.380 0.390 312,000 118,860 0.3810 3.305 3.305 3.349 3.305 3.392 35,872 3.3135 -1.30%
2021-06-28 0 0.385 0.375 0.385 0.380 0.390 18,000 6,900 0.3833 3.349 3.262 3.349 3.305 3.392 2,070 3.3341 0.00%
2021-06-25 0 0.385 0.375 0.385 0.375 0.385 78,000 29,310 0.3758 3.349 3.262 3.349 3.262 3.349 8,968 3.2683 0.00%
2021-06-24 0 0.385 0.375 0.390 0.385 0.385 306,000 117,810 0.3850 3.349 3.262 3.392 3.349 3.349 35,182 3.3486 -1.28%
2021-06-23 0 0.390 0.375 0.390 0.380 0.390 144,000 55,200 0.3833 3.392 3.262 3.392 3.305 3.392 16,556 3.3341 2.63%
2021-06-22 0 0.380 0.375 0.385 0.375 0.385 1,698,000 643,800 0.3792 3.305 3.262 3.349 3.262 3.349 195,224 3.2977 6.59%
2021-06-21 0 0.380 0.375 0.395 0.380 0.400 474,000 186,060 0.3925 3.101 3.060 3.223 3.101 3.264 58,090 3.2030 -2.56%
2021-06-18 0 0.390 0.390 0.405 0.390 0.400 336,000 131,280 0.3907 3.182 3.182 3.305 3.182 3.264 41,177 3.1881 -2.50%
2021-06-17 0 0.400 0.385 0.400 - - 0 0 - 3.264 3.142 3.264 - - 0 - 0.00%
2021-06-16 0 0.400 0.390 0.400 0.385 0.400 354,000 138,450 0.3911 3.264 3.182 3.264 3.142 3.264 43,383 3.1913 -2.44%
2021-06-15 0 0.410 0.400 0.415 0.400 0.410 408,000 165,870 0.4065 3.346 3.264 3.386 3.264 3.346 50,001 3.3173 2.50%
2021-06-11 0 0.400 0.400 0.405 0.395 0.405 1,614,000 645,630 0.4000 3.264 3.264 3.305 3.223 3.305 197,799 3.2641 2.56%
2021-06-10 0 0.390 0.380 0.395 0.380 0.390 354,000 138,000 0.3898 3.182 3.101 3.223 3.101 3.182 43,383 3.1809 1.30%
2021-06-09 0 0.385 0.375 0.390 0.385 0.385 324,000 124,740 0.3850 3.142 3.060 3.182 3.142 3.142 39,707 3.1415 0.00%
2021-06-08 0 0.385 0.375 0.380 0.375 0.385 624,000 238,800 0.3827 3.142 3.060 3.101 3.060 3.142 76,472 3.1227 0.00%
2021-06-07 0 0.385 0.375 0.385 0.380 0.385 678,000 259,080 0.3821 3.142 3.060 3.142 3.101 3.142 83,090 3.1181 1.32%
2021-06-04 0 0.380 0.370 0.380 0.370 0.380 792,000 297,270 0.3753 3.101 3.019 3.101 3.019 3.101 97,061 3.0627 4.11%
2021-06-03 0 0.365 0.365 0.370 0.365 0.380 1,890,000 698,520 0.3696 2.978 2.978 3.019 2.978 3.101 231,623 3.0158 -2.67%
2021-06-02 0 0.375 0.370 0.375 0.370 0.400 6,024,000 2,261,700 0.3754 3.060 3.019 3.060 3.019 3.264 738,254 3.0636 -6.25%
2021-06-01 0 0.400 0.390 0.405 0.390 0.415 13,308,000 5,135,160 0.3859 3.264 3.182 3.305 3.182 3.386 1,630,923 3.1486 3.90%
2021-05-31 0 0.385 0.385 0.400 0.385 0.400 282,000 110,100 0.3904 3.142 3.142 3.264 3.142 3.264 34,560 3.1858 -1.28%
2021-05-28 0 0.390 0.385 0.390 0.380 0.390 702,000 273,000 0.3889 3.182 3.142 3.182 3.101 3.182 86,032 3.1733 5.41%
2021-05-27 0 0.370 0.370 0.385 0.370 0.375 24,000 8,940 0.3725 3.019 3.019 3.142 3.019 3.060 2,941 3.0395 -1.33%
2021-05-26 0 0.375 0.375 0.385 0.375 0.375 6,000 2,250 0.3750 3.060 3.060 3.142 3.060 3.060 735 3.0599 -3.85%
2021-05-25 0 0.390 0.370 0.385 0.370 0.390 204,000 76,230 0.3737 3.182 3.019 3.142 3.019 3.182 25,001 3.0491 4.00%
2021-05-24 0 0.375 0.375 0.380 0.375 0.375 6,000 2,250 0.3750 3.060 3.060 3.101 3.060 3.060 735 3.0599 -1.32%
2021-05-21 0 0.380 0.375 0.390 0.380 0.390 312,000 118,620 0.3802 3.101 3.060 3.182 3.101 3.182 38,236 3.1023 0.00%
2021-05-20 0 0.380 0.380 0.390 0.380 0.385 408,000 155,070 0.3801 3.101 3.101 3.182 3.101 3.142 50,001 3.1013 -1.30%
2021-05-18 0 0.385 0.385 0.390 0.385 0.390 78,000 30,300 0.3885 3.142 3.142 3.182 3.142 3.182 9,559 3.1698 0.00%
2021-05-17 0 0.385 0.380 0.390 0.385 0.385 468,000 180,180 0.3850 3.142 3.101 3.182 3.142 3.142 57,354 3.1415 0.00%
2021-05-14 0 0.385 0.385 0.395 0.380 0.400 1,356,000 527,520 0.3890 3.142 3.142 3.223 3.101 3.264 166,181 3.1744 0.00%
2021-05-13 0 0.385 0.385 0.390 0.385 0.390 408,000 157,290 0.3855 3.142 3.142 3.182 3.142 3.182 50,001 3.1457 0.00%
2021-05-12 0 0.385 0.380 0.390 0.380 0.385 402,278 154,542 0.3842 3.142 3.101 3.182 3.101 3.142 49,300 3.1347 1.32%
2021-05-11 0 0.380 0.370 0.385 0.380 0.380 240,000 91,200 0.3800 3.101 3.019 3.142 3.101 3.101 29,412 3.1007 0.00%
2021-05-10 0 0.380 0.380 0.385 0.370 0.385 198,000 75,180 0.3797 3.101 3.101 3.142 3.019 3.142 24,265 3.0983 0.00%
2021-05-07 0 0.380 0.370 0.380 0.370 0.380 276,000 102,900 0.3728 3.101 3.019 3.101 3.019 3.101 33,824 3.0422 -1.30%
2021-05-06 0 0.385 0.370 0.385 0.380 0.385 96,000 36,510 0.3803 3.142 3.019 3.142 3.101 3.142 11,765 3.1033 1.32%
2021-05-05 0 0.380 0.370 0.390 0.380 0.380 576,000 218,880 0.3800 3.101 3.019 3.182 3.101 3.101 70,590 3.1007 0.00%
2021-05-04 0 0.380 0.365 0.380 0.370 0.380 510,000 190,740 0.3740 3.101 2.978 3.101 3.019 3.101 62,502 3.0518 0.00%
2021-05-03 0 0.380 0.380 0.385 0.380 0.380 246,000 93,540 0.3802 3.101 3.101 3.142 3.101 3.101 30,148 3.1027 1.33%
2021-04-30 0 0.375 0.370 0.380 - - 0 0 - 3.060 3.019 3.101 - - 0 - 0.00%
2021-04-29 0 0.375 0.370 0.375 - - 0 0 - 3.060 3.019 3.060 - - 0 - -1.32%
2021-04-28 0 0.380 0.370 0.380 0.375 0.385 114,000 43,350 0.3803 3.101 3.019 3.101 3.060 3.142 13,971 3.1029 1.33%
2021-04-27 0 0.375 0.365 0.375 0.365 0.375 186,000 68,550 0.3685 3.060 2.978 3.060 2.978 3.060 22,795 3.0073 -1.32%
2021-04-26 0 0.380 0.365 0.380 0.365 0.380 348,000 129,420 0.3719 3.101 2.978 3.101 2.978 3.101 42,648 3.0346 1.33%
2021-04-23 0 0.375 0.360 0.375 0.370 0.375 306,000 113,250 0.3701 3.060 2.938 3.060 3.019 3.060 37,501 3.0199 1.35%
2021-04-22 0 0.370 0.365 0.370 - - 0 0 - 3.019 2.978 3.019 - - 0 - 0.00%
2021-04-21 0 0.370 0.365 0.375 - - 0 0 - 3.019 2.978 3.060 - - 0 - 0.00%
2021-04-20 0 0.370 0.365 0.375 0.365 0.370 174,000 63,570 0.3653 3.019 2.978 3.060 2.978 3.019 21,324 2.9811 0.00%
2021-04-19 0 0.370 0.365 0.370 0.365 0.375 420,000 155,640 0.3706 3.019 2.978 3.019 2.978 3.060 51,472 3.0238 0.00%
2021-04-16 0 0.370 0.365 0.380 0.370 0.375 42,000 15,570 0.3707 3.019 2.978 3.101 3.019 3.060 5,147 3.0250 2.78%
2021-04-15 0 0.360 0.360 0.375 0.360 0.360 96,000 34,560 0.3600 2.938 2.938 3.060 2.938 2.938 11,765 2.9375 -1.37%
2021-04-14 0 0.365 0.365 0.375 0.365 0.365 96,000 35,040 0.3650 2.978 2.978 3.060 2.978 2.978 11,765 2.9783 0.00%
2021-04-13 0 0.365 0.365 0.370 0.365 0.370 66,000 24,120 0.3655 2.978 2.978 3.019 2.978 3.019 8,088 2.9820 0.00%
2021-04-12 0 0.365 0.365 0.375 0.365 0.370 552,000 201,570 0.3652 2.978 2.978 3.060 2.978 3.019 67,649 2.9797 0.00%
2021-04-09 0 0.365 0.360 0.370 0.360 0.370 1,512,000 547,140 0.3619 2.978 2.938 3.019 2.938 3.019 185,299 2.9527 -2.67%
2021-04-08 0 0.375 0.360 0.375 0.365 0.375 804,000 293,520 0.3651 3.060 2.938 3.060 2.978 3.060 98,532 2.9789 0.00%
2021-04-07 0 0.375 0.375 0.385 0.370 0.395 1,746,000 659,070 0.3775 3.060 3.060 3.142 3.019 3.223 213,976 3.0801 -5.06%
2021-04-01 0 0.395 0.380 0.395 0.390 0.395 192,000 75,540 0.3934 3.223 3.101 3.223 3.182 3.223 23,530 3.2104 0.00%
2021-03-31 0 0.395 0.390 0.395 0.390 0.395 306,000 119,370 0.3901 3.223 3.182 3.223 3.182 3.223 37,501 3.1831 -1.25%
2021-03-30 0 0.400 0.395 0.400 0.390 0.400 282,000 112,080 0.3974 3.264 3.223 3.264 3.182 3.264 34,560 3.2431 2.56%
2021-03-29 0 0.390 0.390 0.400 0.390 0.400 318,000 126,060 0.3964 3.182 3.182 3.264 3.182 3.264 38,972 3.2347 -2.50%
2021-03-26 0 0.400 0.395 0.400 0.395 0.400 264,000 105,570 0.3999 3.264 3.223 3.264 3.223 3.264 32,354 3.2630 0.00%
2021-03-25 0 0.400 0.385 0.400 0.390 0.400 294,000 114,810 0.3905 3.264 3.142 3.264 3.182 3.264 36,030 3.1865 2.56%
2021-03-24 0 0.390 0.385 0.390 0.385 0.390 54,000 21,030 0.3894 3.182 3.142 3.182 3.142 3.182 6,618 3.1778 0.00%
2021-03-23 0 0.390 0.390 0.395 0.385 0.395 204,000 79,020 0.3874 3.182 3.182 3.223 3.142 3.223 25,001 3.1607 0.00%
2021-03-22 0 0.390 0.390 0.395 0.390 0.390 192,000 74,880 0.3900 3.182 3.182 3.223 3.182 3.182 23,530 3.1823 -2.50%
2021-03-19 0 0.400 0.390 0.400 0.390 0.400 138,000 54,120 0.3922 3.264 3.182 3.264 3.182 3.264 16,912 3.2001 0.00%
2021-03-18 0 0.400 0.395 0.400 0.385 0.405 750,000 296,430 0.3952 3.264 3.223 3.264 3.142 3.305 91,914 3.2251 0.00%
2021-03-17 0 0.400 0.390 0.400 0.390 0.400 150,000 59,340 0.3956 3.264 3.182 3.264 3.182 3.264 18,383 3.2280 0.00%
2021-03-16 0 0.400 0.390 0.400 0.385 0.400 84,000 32,700 0.3893 3.264 3.182 3.264 3.142 3.264 10,294 3.1765 2.56%
2021-03-15 0 0.390 0.385 0.390 0.385 0.390 546,000 213,390 0.3908 3.182 3.142 3.182 3.142 3.182 66,913 3.1890 -2.50%
2021-03-12 0 0.400 0.395 0.400 0.395 0.400 354,000 139,920 0.3953 3.264 3.223 3.264 3.223 3.264 43,383 3.2252 0.00%
2021-03-11 0 0.400 0.395 0.400 0.395 0.400 528,000 208,590 0.3951 3.264 3.223 3.264 3.223 3.264 64,707 3.2236 1.27%
2021-03-10 0 0.395 0.390 0.395 - - 0 0 - 3.223 3.182 3.223 - - 0 - -1.25%
2021-03-09 0 0.400 0.385 0.400 0.385 0.400 696,000 269,310 0.3869 3.264 3.142 3.264 3.142 3.264 85,296 3.1573 1.27%
2021-03-08 0 0.395 0.390 0.395 0.390 0.400 588,000 231,120 0.3931 3.223 3.182 3.223 3.182 3.264 72,061 3.2073 -1.25%
2021-03-05 0 0.400 0.390 0.400 0.380 0.400 3,990,000 1,573,560 0.3944 3.264 3.182 3.264 3.101 3.264 488,983 3.2180 -2.44%
2021-03-04 0 0.410 0.400 0.410 0.400 0.410 342,000 138,180 0.4040 3.346 3.264 3.346 3.264 3.346 41,913 3.2968 0.00%
2021-03-03 0 0.410 0.405 0.410 0.400 0.410 1,068,000 427,620 0.4004 3.346 3.305 3.346 3.264 3.346 130,886 3.2671 0.00%
2021-03-02 0 0.410 0.395 0.410 0.400 0.415 708,000 289,020 0.4082 3.346 3.223 3.346 3.264 3.386 86,767 3.3310 -2.38%
2021-03-01 0 0.420 0.405 0.420 0.405 0.425 498,000 204,600 0.4108 3.427 3.305 3.427 3.305 3.468 61,031 3.3524 2.44%
2021-02-26 0 0.410 0.405 0.410 0.405 0.420 390,000 160,020 0.4103 3.346 3.305 3.346 3.305 3.427 47,795 3.3480 -4.65%
2021-02-25 0 0.430 0.410 0.430 0.415 0.430 642,000 274,710 0.4279 3.509 3.346 3.509 3.386 3.509 78,678 3.4916 2.38%
2021-02-24 0 0.420 0.415 0.420 0.410 0.440 2,160,000 914,130 0.4232 3.427 3.386 3.427 3.346 3.590 264,712 3.4533 -6.67%
2021-02-23 0 0.450 0.440 0.450 0.440 0.465 702,000 317,340 0.4521 3.672 3.590 3.672 3.590 3.794 86,032 3.6886 -3.23%
2021-02-22 0 0.465 0.450 0.465 0.450 0.470 2,070,000 957,480 0.4626 3.794 3.672 3.794 3.672 3.835 253,683 3.7743 -1.06%
2021-02-19 0 0.470 0.460 0.470 0.460 0.490 2,628,000 1,245,210 0.4738 3.835 3.754 3.835 3.754 3.998 322,067 3.8663 -2.08%
2021-02-18 0 0.480 0.470 0.480 0.460 0.500 6,378,000 3,069,570 0.4813 3.917 3.835 3.917 3.754 4.080 781,637 3.9271 1.05%
2021-02-17 0 0.475 0.470 0.475 0.430 0.510 8,498,000 4,057,560 0.4775 3.876 3.835 3.876 3.509 4.161 1,041,448 3.8961 9.20%
2021-02-16 0 0.435 0.430 0.435 0.415 0.440 2,856,000 1,224,690 0.4288 3.550 3.509 3.550 3.386 3.590 350,009 3.4990 3.57%
2021-02-11 0 0.420 0.410 0.420 0.400 0.420 492,000 201,780 0.4101 3.427 3.346 3.427 3.264 3.427 60,296 3.3465 0.00%
2021-02-10 0 0.420 0.415 0.420 0.410 0.420 1,578,000 655,470 0.4154 3.427 3.386 3.427 3.346 3.427 193,387 3.3894 1.20%
2021-02-09 0 0.415 0.410 0.415 0.415 0.425 954,000 398,940 0.4182 3.386 3.346 3.386 3.386 3.468 116,915 3.4122 -2.35%
2021-02-08 0 0.425 0.420 0.425 0.400 0.435 5,262,000 2,188,620 0.4159 3.468 3.427 3.468 3.264 3.550 644,869 3.3939 7.59%
2021-02-05 0 0.395 0.390 0.395 0.385 0.415 2,196,000 881,700 0.4015 3.223 3.182 3.223 3.142 3.386 269,124 3.2762 2.60%
2021-02-04 0 0.385 0.375 0.385 0.380 0.385 900,000 344,190 0.3824 3.142 3.060 3.142 3.101 3.142 110,297 3.1206 0.00%
2021-02-03 0 0.385 0.380 0.385 0.375 0.390 288,000 110,130 0.3824 3.142 3.101 3.142 3.060 3.182 35,295 3.1203 2.67%
2021-02-02 0 0.375 0.370 0.375 0.370 0.385 294,000 109,830 0.3736 3.060 3.019 3.060 3.019 3.142 36,030 3.0483 -1.32%
2021-02-01 0 0.380 0.370 0.380 0.365 0.380 1,068,000 397,380 0.3721 3.101 3.019 3.101 2.978 3.101 130,886 3.0361 0.00%
2021-01-29 0 0.380 0.365 0.385 0.360 0.380 1,380,000 501,720 0.3636 3.101 2.978 3.142 2.938 3.101 169,122 2.9666 2.70%
2021-01-28 0 0.370 0.360 0.370 0.360 0.390 2,220,000 816,690 0.3679 3.019 2.938 3.019 2.938 3.182 272,066 3.0018 -5.13%
2021-01-27 0 0.390 0.380 0.390 0.385 0.405 1,428,000 556,560 0.3897 3.182 3.101 3.182 3.142 3.305 175,004 3.1803 -1.27%
2021-01-26 0 0.395 0.395 0.400 0.395 0.425 4,824,000 1,942,800 0.4027 3.223 3.223 3.264 3.223 3.468 591,191 3.2862 -4.82%
2021-01-25 0 0.415 0.410 0.415 0.370 0.445 14,430,000 5,770,890 0.3999 3.386 3.346 3.386 3.019 3.631 1,768,426 3.2633 9.21%
2021-01-22 0 0.380 0.360 0.380 0.340 0.380 3,920,000 1,391,480 0.3550 3.101 2.938 3.101 2.774 3.101 480,404 2.8965 7.04%
2021-01-21 0 0.355 0.355 0.360 0.350 0.360 642,000 228,810 0.3564 2.897 2.897 2.938 2.856 2.938 78,678 2.9082 0.00%
2021-01-20 0 0.355 0.350 0.360 0.345 0.360 2,982,000 1,048,590 0.3516 2.897 2.856 2.938 2.815 2.938 365,450 2.8693 2.90%
2021-01-19 0 0.345 0.340 0.350 0.340 0.350 3,912,000 1,353,630 0.3460 2.815 2.774 2.856 2.774 2.856 479,424 2.8235 -1.43%
2021-01-18 0 0.350 0.340 0.350 0.340 0.360 2,118,000 731,850 0.3455 2.856 2.774 2.856 2.774 2.938 259,565 2.8195 0.00%
2021-01-15 0 0.350 0.350 0.355 0.350 0.355 834,000 293,250 0.3516 2.856 2.856 2.897 2.856 2.897 102,208 2.8691 0.00%
2021-01-14 0 0.350 0.350 0.355 0.345 0.370 1,002,000 353,370 0.3527 2.856 2.856 2.897 2.815 3.019 122,797 2.8777 -1.41%
2021-01-13 0 0.355 0.345 0.355 0.345 0.355 72,000 25,320 0.3517 2.897 2.815 2.897 2.815 2.897 8,824 2.8695 0.00%
2021-01-12 0 0.355 0.355 0.365 0.355 0.365 564,000 202,950 0.3598 2.897 2.897 2.978 2.897 2.978 69,119 2.9362 0.00%
2021-01-11 0 0.355 0.345 0.355 0.345 0.360 222,000 79,440 0.3578 2.897 2.815 2.897 2.815 2.938 27,207 2.9199 0.00%
2021-01-08 0 0.355 0.340 0.355 0.340 0.355 906,000 315,930 0.3487 2.897 2.774 2.897 2.774 2.897 111,032 2.8454 2.90%
2021-01-07 0 0.345 0.340 0.355 0.335 0.355 1,170,000 399,480 0.3414 2.815 2.774 2.897 2.734 2.897 143,386 2.7860 0.00%
2021-01-06 0 0.345 0.345 0.350 0.345 0.365 1,794,000 633,810 0.3533 2.815 2.815 2.856 2.815 2.978 219,858 2.8828 -6.76%
2021-01-05 0 0.370 0.350 0.370 0.350 0.370 132,000 48,270 0.3657 3.019 2.856 3.019 2.856 3.019 16,177 2.9839 1.37%
2021-01-04 0 0.365 0.350 0.370 0.345 0.370 930,000 322,050 0.3463 2.978 2.856 3.019 2.815 3.019 113,973 2.8257 1.39%
2020-12-31 0 0.360 0.360 0.370 0.340 0.380 912,000 317,430 0.3481 2.938 2.938 3.019 2.774 3.101 111,767 2.8401 -5.26%
2020-12-30 0 0.380 0.370 0.380 - - 0 0 - 3.101 3.019 3.101 - - 0 - 0.00%
2020-12-29 0 0.380 0.370 0.385 0.380 0.390 510,000 195,960 0.3842 3.101 3.019 3.142 3.101 3.182 62,502 3.1353 2.70%
2020-12-28 0 0.370 0.370 0.380 0.370 0.375 378,000 141,390 0.3740 3.019 3.019 3.101 3.019 3.060 46,325 3.0522 -1.33%
2020-12-24 0 0.375 0.375 0.385 0.375 0.375 24,000 9,000 0.3750 3.060 3.060 3.142 3.060 3.060 2,941 3.0599 -3.85%
2020-12-23 0 0.390 0.375 0.390 0.375 0.390 672,000 258,090 0.3841 3.182 3.060 3.182 3.060 3.182 82,355 3.1339 1.30%
2020-12-22 0 0.385 0.375 0.385 0.380 0.390 498,000 191,640 0.3848 3.142 3.060 3.142 3.101 3.182 61,031 3.1400 4.05%
2020-12-21 0 0.370 0.365 0.380 0.370 0.370 48,000 17,760 0.3700 3.019 2.978 3.101 3.019 3.019 5,882 3.0191 -2.63%
2020-12-18 0 0.380 0.370 0.380 - - 0 0 - 3.101 3.019 3.101 - - 0 - 0.00%
2020-12-17 0 0.380 0.370 0.380 0.380 0.380 12,000 4,560 0.3800 3.101 3.019 3.101 3.101 3.101 1,471 3.1007 0.00%
2020-12-16 0 0.380 0.370 0.380 0.365 0.380 642,000 240,480 0.3746 3.101 3.019 3.101 2.978 3.101 78,678 3.0565 0.00%
2020-12-15 0 0.380 0.380 0.385 0.380 0.380 1,002,000 380,760 0.3800 3.101 3.101 3.142 3.101 3.101 122,797 3.1007 0.00%
2020-12-14 0 0.380 0.380 0.385 0.380 0.385 250,000 95,820 0.3833 3.101 3.101 3.142 3.101 3.142 30,638 3.1275 -1.30%
2020-12-11 0 0.385 0.380 0.385 0.380 0.390 1,488,000 567,480 0.3814 3.142 3.101 3.142 3.101 3.182 182,357 3.1119 1.32%
2020-12-10 0 0.380 0.370 0.380 - - 0 0 - 3.101 3.019 3.101 - - 0 - 0.00%
2020-12-09 0 0.380 0.370 0.380 - - 0 0 - 3.101 3.019 3.101 - - 0 - -1.30%
2020-12-08 0 0.385 0.370 0.385 0.370 0.385 276,000 102,210 0.3703 3.142 3.019 3.142 3.019 3.142 33,824 3.0218 2.67%
2020-12-07 0 0.375 0.370 0.375 0.370 0.375 66,000 24,720 0.3745 3.060 3.019 3.060 3.019 3.060 8,088 3.0562 0.00%
2020-12-04 0 0.375 0.375 0.385 0.375 0.375 30,000 11,250 0.3750 3.060 3.060 3.142 3.060 3.060 3,677 3.0599 -2.60%
2020-12-03 0 0.385 0.375 0.380 0.380 0.390 240,000 92,130 0.3839 3.142 3.060 3.101 3.101 3.182 29,412 3.1323 1.32%
2020-12-02 0 0.380 0.370 0.380 0.365 0.380 288,000 106,590 0.3701 3.101 3.019 3.101 2.978 3.101 35,295 3.0200 1.33%
2020-12-01 0 0.375 0.365 0.380 0.370 0.375 36,000 13,440 0.3733 3.060 2.978 3.101 3.019 3.060 4,412 3.0463 1.35%
2020-11-30 0 0.370 0.370 0.380 0.370 0.375 228,000 84,870 0.3722 3.019 3.019 3.101 3.019 3.060 27,942 3.0374 -5.13%
2020-11-27 0 0.390 0.375 0.390 0.375 0.390 522,000 200,550 0.3842 3.182 3.060 3.182 3.060 3.182 63,972 3.1350 4.00%
2020-11-26 0 0.375 0.370 0.375 0.365 0.375 108,000 40,440 0.3744 3.060 3.019 3.060 2.978 3.060 13,236 3.0554 0.00%
2020-11-25 0 0.375 0.365 0.375 0.365 0.375 48,000 17,880 0.3725 3.060 2.978 3.060 2.978 3.060 5,882 3.0395 2.74%
2020-11-24 0 0.365 0.365 0.380 0.365 0.380 36,000 13,320 0.3700 2.978 2.978 3.101 2.978 3.101 4,412 3.0191 0.00%
2020-11-23 0 0.365 0.365 0.375 0.360 0.380 1,476,000 545,760 0.3698 2.978 2.978 3.060 2.938 3.101 180,887 3.0171 2.82%
2020-11-20 0 0.355 0.355 0.360 0.355 0.380 204,000 74,490 0.3651 2.897 2.897 2.938 2.897 3.101 25,001 2.9795 -2.74%
2020-11-19 0 0.365 0.365 0.375 0.360 0.375 276,000 99,630 0.3610 2.978 2.978 3.060 2.938 3.060 33,824 2.9455 4.29%
2020-11-18 0 0.350 0.350 0.360 0.350 0.370 780,000 279,720 0.3586 2.856 2.856 2.938 2.856 3.019 95,591 2.9262 -1.41%
2020-11-17 0 0.355 0.355 0.370 0.355 0.355 258,000 91,590 0.3550 2.897 2.897 3.019 2.897 2.897 31,618 2.8967 -1.39%
2020-11-16 0 0.360 0.355 0.375 0.360 0.375 36,000 13,170 0.3658 2.938 2.897 3.060 2.938 3.060 4,412 2.9851 -2.70%
2020-11-13 0 0.370 0.365 0.370 0.370 0.370 204,000 75,480 0.3700 3.019 2.978 3.019 3.019 3.019 25,001 3.0191 -2.63%
2020-11-12 0 0.380 0.370 0.385 - - 0 0 - 3.101 3.019 3.142 - - 0 - 0.00%
2020-11-11 0 0.380 0.370 0.380 0.380 0.395 606,000 231,390 0.3818 3.101 3.019 3.101 3.101 3.223 74,267 3.1157 0.00%
2020-11-10 0 0.380 0.365 0.380 0.365 0.380 618,000 227,970 0.3689 3.101 2.978 3.101 2.978 3.101 75,737 3.0100 -1.30%
2020-11-09 0 0.385 0.380 0.385 0.365 0.385 1,320,000 488,970 0.3704 3.142 3.101 3.142 2.978 3.142 161,769 3.0226 1.32%
2020-11-06 0 0.380 0.370 0.380 - - 0 0 - 3.101 3.019 3.101 - - 0 - -1.30%
2020-11-05 0 0.385 0.375 0.385 0.370 0.385 1,386,000 530,310 0.3826 3.142 3.060 3.142 3.019 3.142 169,857 3.1221 4.05%
2020-11-04 0 0.370 0.350 0.370 0.345 0.370 840,000 296,790 0.3533 3.019 2.856 3.019 2.815 3.019 102,944 2.8830 -2.63%
2020-11-03 0 0.380 0.360 0.390 - - 0 0 - 3.101 2.938 3.182 - - 0 - 0.00%
2020-11-02 0 0.380 0.355 0.380 - - 0 0 - 3.101 2.897 3.101 - - 0 - 0.00%
2020-10-30 0 0.380 0.370 0.380 0.345 0.385 862,000 320,070 0.3713 3.101 3.019 3.101 2.815 3.142 105,640 3.0298 10.14%
2020-10-29 0 0.345 0.340 0.370 0.340 0.375 1,242,000 455,040 0.3664 2.815 2.774 3.019 2.774 3.060 152,210 2.9896 -9.21%
2020-10-28 0 0.380 0.375 0.385 0.380 0.380 60,000 22,800 0.3800 3.101 3.060 3.142 3.101 3.101 7,353 3.1007 -1.30%
2020-10-27 0 0.385 0.380 0.385 0.370 0.385 444,000 166,860 0.3758 3.142 3.101 3.142 3.019 3.142 54,413 3.0665 2.67%
2020-10-23 0 0.375 0.375 0.395 0.375 0.385 132,000 50,010 0.3789 3.060 3.060 3.223 3.060 3.142 16,177 3.0915 -1.32%
2020-10-22 0 0.380 0.375 0.395 0.375 0.380 192,000 72,870 0.3795 3.101 3.060 3.223 3.060 3.101 23,530 3.0969 0.00%
2020-10-21 0 0.380 0.375 0.385 0.380 0.390 262,000 100,690 0.3843 3.101 3.060 3.142 3.101 3.182 32,109 3.1359 -2.56%
2020-10-20 0 0.390 0.385 0.395 0.390 0.395 162,000 63,810 0.3939 3.182 3.142 3.223 3.182 3.223 19,853 3.2141 -3.70%
2020-10-19 0 0.405 0.395 0.405 0.400 0.405 540,000 216,540 0.4010 3.305 3.223 3.305 3.264 3.305 66,178 3.2721 2.53%
2020-10-16 0 0.395 0.380 0.395 0.395 0.395 48,000 18,960 0.3950 3.223 3.101 3.223 3.223 3.223 5,882 3.2231 0.00%
2020-10-15 0 0.395 0.385 0.395 0.395 0.400 168,000 66,870 0.3980 3.223 3.142 3.223 3.223 3.264 20,589 3.2479 0.00%
2020-10-14 0 0.395 0.385 0.395 0.385 0.395 12,000 4,680 0.3900 3.223 3.142 3.223 3.142 3.223 1,471 3.1823 5.33%
2020-10-12 0 0.375 0.375 0.380 0.375 0.385 186,000 70,950 0.3815 3.060 3.060 3.101 3.060 3.142 22,795 3.1126 -2.60%
2020-10-09 0 0.385 0.385 0.400 0.385 0.400 156,000 60,630 0.3887 3.142 3.142 3.264 3.142 3.264 19,118 3.1713 -2.53%
2020-10-08 0 0.395 0.390 0.395 0.390 0.395 96,000 37,620 0.3919 3.223 3.182 3.223 3.182 3.223 11,765 3.1976 1.28%
2020-10-07 0 0.390 0.380 0.390 - - 0 0 - 3.182 3.101 3.182 - - 0 - -1.27%
2020-10-06 0 0.395 0.390 0.395 0.395 0.395 72,000 28,440 0.3950 3.223 3.182 3.223 3.223 3.223 8,824 3.2231 3.95%
2020-10-05 0 0.380 0.380 0.390 0.380 0.390 324,000 124,530 0.3844 3.101 3.101 3.182 3.101 3.182 39,707 3.1362 -5.00%
2020-09-30 0 0.400 0.395 0.400 0.395 0.420 540,000 219,930 0.4073 3.264 3.223 3.264 3.223 3.427 66,178 3.3233 1.27%
2020-09-29 0 0.395 0.380 0.395 0.380 0.400 288,000 112,380 0.3902 3.223 3.101 3.223 3.101 3.264 35,295 3.1840 1.28%
2020-09-28 0 0.390 0.385 0.390 0.380 0.415 1,050,000 416,250 0.3964 3.182 3.142 3.182 3.101 3.386 128,680 3.2348 5.41%
2020-09-25 0 0.370 0.370 0.390 0.370 0.370 36,000 13,320 0.3700 3.019 3.019 3.182 3.019 3.019 4,412 3.0191 0.00%
2020-09-24 0 0.370 0.370 0.385 0.370 0.390 366,000 136,830 0.3739 3.019 3.019 3.142 3.019 3.182 44,854 3.0506 -1.33%
2020-09-23 0 0.375 0.370 0.380 0.360 0.410 1,050,000 408,720 0.3893 3.060 3.019 3.101 2.938 3.346 128,680 3.1763 1.35%
2020-09-22 0 0.370 0.365 0.370 0.370 0.375 1,608,000 595,020 0.3700 3.019 2.978 3.019 3.019 3.060 197,064 3.0194 5.71%
2020-09-21 0 0.350 0.350 0.370 0.350 0.370 512,000 184,030 0.3594 2.856 2.856 3.019 2.856 3.019 62,747 2.9329 -1.41%
2020-09-18 0 0.355 0.350 0.370 0.355 0.370 132,000 48,030 0.3639 2.897 2.856 3.019 2.897 3.019 16,177 2.9691 -4.05%
2020-09-17 0 0.370 0.365 0.370 0.340 0.385 1,692,000 615,420 0.3637 3.019 2.978 3.019 2.774 3.142 207,358 2.9679 2.78%
2020-09-16 0 0.360 0.350 0.360 0.340 0.360 150,000 52,770 0.3518 2.938 2.856 2.938 2.774 2.938 18,383 2.8706 2.86%
2020-09-15 0 0.350 0.350 0.360 0.350 0.365 1,174,000 421,930 0.3594 2.856 2.856 2.938 2.856 2.978 143,876 2.9326 -2.78%
2020-09-14 0 0.360 0.360 0.370 - - 0 0 - 2.938 2.938 3.019 - - 0 - 0.00%
2020-09-11 0 0.360 0.355 0.360 0.355 0.365 348,000 124,650 0.3582 2.938 2.897 2.938 2.897 2.978 42,648 2.9228 -1.37%
2020-09-10 0 0.365 0.355 0.365 0.355 0.365 66,000 23,640 0.3582 2.978 2.897 2.978 2.897 2.978 8,088 2.9227 4.29%
2020-09-09 0 0.350 0.350 0.370 0.350 0.370 864,000 311,760 0.3608 2.856 2.856 3.019 2.856 3.019 105,885 2.9443 -5.41%
2020-09-08 0 0.370 0.370 0.375 0.370 0.370 60,000 22,200 0.3700 3.019 3.019 3.060 3.019 3.019 7,353 3.0191 0.00%
2020-09-07 0 0.370 0.365 0.370 0.370 0.370 300,000 111,000 0.3700 3.019 2.978 3.019 3.019 3.019 36,766 3.0191 0.00%
2020-09-04 0 0.370 0.370 0.380 0.350 0.395 3,378,000 1,216,740 0.3602 3.019 3.019 3.101 2.856 3.223 413,981 2.9391 -9.76%
2020-09-03 0 0.410 0.400 0.410 0.410 0.410 30,000 12,300 0.4100 3.346 3.264 3.346 3.346 3.346 3,677 3.3455 0.00%
2020-09-02 0 0.410 0.400 0.410 0.400 0.410 66,000 26,670 0.4041 3.346 3.264 3.346 3.264 3.346 8,088 3.2973 3.80%
2020-09-01 0 0.395 0.385 0.395 0.380 0.410 978,000 384,180 0.3928 3.223 3.142 3.223 3.101 3.346 119,856 3.2053 -2.47%
2020-08-31 0 0.405 0.405 0.420 0.390 0.435 2,748,000 1,142,820 0.4159 3.305 3.305 3.427 3.182 3.550 336,773 3.3934 -6.90%
2020-08-28 0 0.435 0.425 0.435 0.430 0.435 48,000 20,700 0.4313 3.550 3.468 3.550 3.509 3.550 5,882 3.5189 1.16%
2020-08-27 0 0.430 0.430 0.435 0.430 0.455 1,944,000 855,900 0.4403 3.509 3.509 3.550 3.509 3.713 238,241 3.5926 -2.27%
2020-08-26 0 0.440 0.435 0.440 0.435 0.450 1,506,000 668,490 0.4439 3.590 3.550 3.590 3.550 3.672 184,563 3.6220 1.15%
2020-08-25 0 0.435 0.430 0.435 0.420 0.435 84,000 35,520 0.4229 3.550 3.509 3.550 3.427 3.550 10,294 3.4504 3.57%
2020-08-24 0 0.420 0.415 0.420 0.425 0.435 1,062,000 454,290 0.4278 3.427 3.386 3.427 3.468 3.550 130,150 3.4905 -1.18%
2020-08-21 0 0.425 0.425 0.440 0.425 0.435 636,000 274,710 0.4319 3.468 3.468 3.590 3.468 3.550 77,943 3.5245 1.19%
2020-08-20 0 0.420 0.415 0.430 0.415 0.430 642,000 271,410 0.4228 3.427 3.386 3.509 3.386 3.509 78,678 3.4496 -1.18%
2020-08-19 0 0.425 0.420 0.425 0.415 0.430 120,000 51,180 0.4265 3.468 3.427 3.468 3.386 3.509 14,706 3.4802 -1.16%
2020-08-18 0 0.430 0.425 0.430 0.420 0.455 2,310,000 1,016,430 0.4400 3.509 3.468 3.509 3.427 3.713 283,095 3.5904 -2.27%
2020-08-17 0 0.440 0.430 0.440 0.430 0.450 1,476,000 650,520 0.4407 3.590 3.509 3.590 3.509 3.672 180,887 3.5963 1.15%
2020-08-14 0 0.435 0.430 0.435 0.435 0.445 768,000 337,290 0.4392 3.550 3.509 3.550 3.550 3.631 94,120 3.5836 -1.14%
2020-08-13 0 0.440 0.435 0.440 0.430 0.440 276,000 118,980 0.4311 3.590 3.550 3.590 3.509 3.590 33,824 3.5176 2.33%
2020-08-12 0 0.430 0.430 0.440 0.415 0.450 786,000 337,110 0.4289 3.509 3.509 3.590 3.386 3.672 96,326 3.4997 -2.27%
2020-08-11 0 0.440 0.435 0.440 0.440 0.450 1,890,000 838,770 0.4438 3.590 3.550 3.590 3.590 3.672 231,623 3.6213 -1.12%
2020-08-10 0 0.445 0.440 0.445 0.435 0.455 1,788,000 784,830 0.4389 3.631 3.590 3.631 3.550 3.713 219,123 3.5817 -1.11%
2020-08-07 0 0.450 0.440 0.450 0.435 0.470 4,392,000 1,969,140 0.4483 3.672 3.590 3.672 3.550 3.835 538,249 3.6584 -2.17%
2020-08-06 0 0.460 0.440 0.460 0.390 0.460 9,870,000 4,220,670 0.4276 3.754 3.590 3.754 3.182 3.754 1,209,589 3.4893 16.46%
2020-08-05 0 0.395 0.395 0.400 0.390 0.405 576,000 228,180 0.3961 3.223 3.223 3.264 3.182 3.305 70,590 3.2325 -1.25%
2020-08-04 0 0.400 0.400 0.405 0.385 0.410 4,044,000 1,595,220 0.3945 3.264 3.264 3.305 3.142 3.346 495,601 3.2188 5.26%
2020-08-03 0 0.380 0.375 0.380 0.375 0.385 1,284,000 487,470 0.3796 3.101 3.060 3.101 3.060 3.142 157,357 3.0979 0.00%
2020-07-31 0 0.380 0.380 0.385 0.380 0.390 1,440,000 558,030 0.3875 3.101 3.101 3.142 3.101 3.182 176,475 3.1621 0.00%
2020-07-30 0 0.380 0.380 0.390 0.380 0.395 1,812,000 699,540 0.3861 3.101 3.101 3.182 3.101 3.223 222,064 3.1502 -3.80%
2020-07-29 0 0.395 0.385 0.395 0.380 0.395 1,098,000 424,380 0.3865 3.223 3.142 3.223 3.101 3.223 134,562 3.1538 2.60%
2020-07-28 0 0.385 0.380 0.385 0.375 0.390 606,000 232,710 0.3840 3.142 3.101 3.142 3.060 3.182 74,267 3.1334 4.05%
2020-07-27 0 0.370 0.370 0.375 0.360 0.370 534,000 197,130 0.3692 3.019 3.019 3.060 2.938 3.019 65,443 3.0122 -1.33%
2020-07-24 0 0.375 0.365 0.375 0.370 0.385 636,000 239,310 0.3763 3.060 2.978 3.060 3.019 3.142 77,943 3.0703 -3.85%
2020-07-23 0 0.390 0.380 0.390 0.380 0.400 1,746,000 677,550 0.3881 3.182 3.101 3.182 3.101 3.264 213,976 3.1665 4.00%
2020-07-22 0 0.375 0.370 0.380 0.345 0.405 2,068,000 773,360 0.3740 3.060 3.019 3.101 2.815 3.305 253,438 3.0515 5.63%
2020-07-21 0 0.355 0.350 0.355 0.345 0.360 1,800,000 632,280 0.3513 2.897 2.856 2.897 2.815 2.938 220,594 2.8663 0.00%
2020-07-20 0 0.355 0.350 0.355 0.355 0.360 156,000 55,440 0.3554 2.897 2.856 2.897 2.897 2.938 19,118 2.8999 1.43%
2020-07-17 0 0.350 0.340 0.350 - - 0 0 - 2.856 2.774 2.856 - - 0 - 0.00%
2020-07-16 0 0.350 0.345 0.350 0.345 0.370 462,000 161,130 0.3488 2.856 2.815 2.856 2.815 3.019 56,619 2.8459 -2.78%
2020-07-15 0 0.360 0.350 0.360 0.350 0.360 348,000 122,190 0.3511 2.938 2.856 2.938 2.856 2.938 42,648 2.8651 1.41%
2020-07-14 0 0.355 0.355 0.365 0.355 0.375 240,000 87,210 0.3634 2.897 2.897 2.978 2.897 3.060 29,412 2.9651 -5.33%
2020-07-13 0 0.375 0.365 0.380 0.345 0.390 1,800,000 655,050 0.3639 3.060 2.978 3.101 2.815 3.182 220,594 2.9695 4.17%
2020-07-10 0 0.360 0.355 0.365 0.355 0.365 864,000 310,560 0.3594 2.938 2.897 2.978 2.897 2.978 105,885 2.9330 0.00%
2020-07-09 0 0.360 0.355 0.360 0.360 0.370 1,614,000 582,030 0.3606 2.938 2.897 2.938 2.938 3.019 197,799 2.9425 2.86%
2020-07-08 0 0.350 0.350 0.355 0.345 0.355 336,000 116,880 0.3479 2.856 2.856 2.897 2.815 2.897 41,177 2.8384 0.00%
2020-07-07 0 0.350 0.340 0.350 0.335 0.355 1,068,000 367,770 0.3444 2.856 2.774 2.856 2.734 2.897 130,886 2.8099 -1.41%
2020-07-06 0 0.355 0.345 0.355 0.325 0.355 1,272,000 430,860 0.3387 2.897 2.815 2.897 2.652 2.897 155,886 2.7639 7.58%
2020-07-03 0 0.330 0.320 0.330 0.320 0.350 528,000 172,680 0.3270 2.693 2.611 2.693 2.611 2.856 64,707 2.6686 0.00%
2020-07-02 0 0.330 0.330 0.335 0.315 0.330 696,000 225,540 0.3241 2.693 2.693 2.734 2.570 2.693 85,296 2.6442 -1.49%
2020-06-30 0 0.335 0.325 0.335 0.320 0.335 300,000 98,580 0.3286 2.734 2.652 2.734 2.611 2.734 36,766 2.6813 -1.47%
2020-06-29 0 0.340 0.330 0.340 0.340 0.340 198,000 67,320 0.3400 2.774 2.693 2.774 2.774 2.774 24,265 2.7743 0.00%
2020-06-26 0 0.340 0.330 0.340 0.330 0.340 660,000 217,980 0.3303 2.774 2.693 2.774 2.693 2.774 80,884 2.6950 0.00%
2020-06-24 0 0.340 0.330 0.340 0.330 0.340 492,000 164,580 0.3345 2.774 2.693 2.774 2.693 2.774 60,296 2.7296 -1.45%
2020-06-23 0 0.345 0.330 0.345 0.330 0.345 798,000 269,280 0.3374 2.815 2.693 2.815 2.693 2.815 97,797 2.7535 5.09%
2020-06-22 0 0.350 0.345 0.355 - - 0 0 - 2.679 2.641 2.717 - - 0 - 0.00%
2020-06-19 0 0.350 0.345 0.355 0.345 0.350 174,000 60,150 0.3457 2.679 2.641 2.717 2.641 2.679 22,734 2.6459 0.00%
2020-06-18 0 0.350 0.345 0.350 0.345 0.350 654,000 226,320 0.3461 2.679 2.641 2.679 2.641 2.679 85,447 2.6487 -1.41%
2020-06-17 0 0.355 0.350 0.355 0.340 0.355 972,000 340,590 0.3504 2.717 2.679 2.717 2.602 2.717 126,994 2.6819 2.90%
2020-06-16 0 0.345 0.340 0.350 0.345 0.350 54,000 18,780 0.3478 2.641 2.602 2.679 2.641 2.679 7,055 2.6619 0.00%
2020-06-15 0 0.345 0.345 0.350 0.340 0.350 588,000 205,350 0.3492 2.641 2.641 2.679 2.602 2.679 76,824 2.6730 -1.43%
2020-06-12 0 0.350 0.345 0.350 0.340 0.355 744,000 255,870 0.3439 2.679 2.641 2.679 2.602 2.717 97,205 2.6323 -2.78%
2020-06-11 0 0.360 0.345 0.360 0.350 0.360 156,000 54,870 0.3517 2.755 2.641 2.755 2.679 2.755 20,382 2.6921 1.41%
2020-06-10 0 0.355 0.340 0.355 0.345 0.355 432,000 150,240 0.3478 2.717 2.602 2.717 2.641 2.717 56,442 2.6619 2.90%
2020-06-09 0 0.345 0.340 0.345 0.340 0.350 984,000 338,310 0.3438 2.641 2.602 2.641 2.602 2.679 128,562 2.6315 -2.82%
2020-06-08 0 0.355 0.345 0.355 0.335 0.355 1,146,000 394,890 0.3446 2.717 2.641 2.717 2.564 2.717 149,728 2.6374 0.00%
2020-06-05 0 0.355 0.345 0.355 0.345 0.355 330,000 114,660 0.3475 2.717 2.641 2.717 2.641 2.717 43,115 2.6594 1.43%
2020-06-04 0 0.350 0.340 0.350 0.345 0.360 804,000 280,980 0.3495 2.679 2.602 2.679 2.641 2.755 105,045 2.6749 -2.78%
2020-06-03 0 0.360 0.345 0.360 0.335 0.360 780,000 270,750 0.3471 2.755 2.641 2.755 2.564 2.755 101,909 2.6568 1.41%
2020-06-02 0 0.355 0.340 0.355 0.340 0.355 90,000 31,110 0.3457 2.717 2.602 2.717 2.602 2.717 11,759 2.6457 1.43%
2020-06-01 0 0.350 0.340 0.350 0.340 0.365 504,000 176,610 0.3504 2.679 2.602 2.679 2.602 2.794 65,849 2.6821 -1.41%
2020-05-29 0 0.355 0.335 0.360 - - 0 0 - 2.717 2.564 2.755 - - 0 - 0.00%
2020-05-28 0 0.355 0.350 0.355 0.345 0.355 132,000 45,690 0.3461 2.717 2.679 2.717 2.641 2.717 17,246 2.6493 0.00%
2020-05-27 0 0.355 0.340 0.355 0.350 0.355 102,000 35,850 0.3515 2.717 2.602 2.717 2.679 2.717 13,327 2.6901 1.43%
2020-05-26 0 0.350 0.330 0.350 0.330 0.350 18,000 6,180 0.3433 2.679 2.526 2.679 2.526 2.679 2,352 2.6278 2.94%
2020-05-25 0 0.340 0.335 0.340 0.340 0.350 78,000 26,580 0.3408 2.602 2.564 2.602 2.602 2.679 10,191 2.6082 -2.86%
2020-05-22 0 0.350 0.335 0.350 0.330 0.350 438,000 145,710 0.3327 2.679 2.564 2.679 2.526 2.679 57,226 2.5462 2.94%
2020-05-21 0 0.340 0.340 0.360 0.325 0.365 1,224,000 415,440 0.3394 2.602 2.602 2.755 2.488 2.794 159,919 2.5978 -8.11%
2020-05-20 0 0.370 0.355 0.370 0.355 0.370 528,000 193,170 0.3659 2.832 2.717 2.832 2.717 2.832 68,985 2.8002 0.00%
2020-05-19 0 0.370 0.360 0.370 0.345 0.370 408,000 144,930 0.3552 2.832 2.755 2.832 2.641 2.832 53,306 2.7188 5.71%
2020-05-18 0 0.350 0.345 0.350 0.340 0.360 702,000 245,790 0.3501 2.679 2.641 2.679 2.602 2.755 91,718 2.6798 -5.41%
2020-05-15 0 0.370 0.360 0.370 0.360 0.375 462,000 168,570 0.3649 2.832 2.755 2.832 2.755 2.870 60,361 2.7927 -1.33%
2020-05-14 0 0.375 0.365 0.375 - - 0 0 - 2.870 2.794 2.870 - - 0 - 0.00%
2020-05-13 0 0.375 0.360 0.375 0.360 0.375 726,000 264,630 0.3645 2.870 2.755 2.870 2.755 2.870 94,854 2.7899 -1.32%
2020-05-12 0 0.380 0.370 0.380 0.370 0.380 210,000 78,660 0.3746 2.908 2.832 2.908 2.832 2.908 27,437 2.8669 1.33%
2020-05-11 0 0.375 0.370 0.375 0.365 0.380 222,000 81,570 0.3674 2.870 2.832 2.870 2.794 2.908 29,005 2.8123 -1.32%
2020-05-08 0 0.380 0.365 0.380 0.375 0.380 108,000 40,560 0.3756 2.908 2.794 2.908 2.870 2.908 14,110 2.8745 1.33%
2020-05-07 0 0.375 0.355 0.375 0.350 0.375 216,000 80,670 0.3735 2.870 2.717 2.870 2.679 2.870 28,221 2.8585 2.74%
2020-05-06 0 0.365 0.360 0.370 - - 0 0 - 2.794 2.755 2.832 - - 0 - 0.00%
2020-05-05 0 0.365 0.340 0.370 0.365 0.375 168,000 62,100 0.3696 2.794 2.602 2.832 2.794 2.870 21,950 2.8292 -1.35%
2020-05-04 0 0.370 0.365 0.375 0.370 0.375 192,000 71,250 0.3711 2.832 2.794 2.870 2.832 2.870 25,085 2.8403 -1.33%
2020-04-29 0 0.375 0.365 0.375 0.365 0.385 108,000 40,380 0.3739 2.870 2.794 2.870 2.794 2.947 14,110 2.8617 0.00%
2020-04-28 0 0.375 0.370 0.375 0.375 0.375 42,000 15,750 0.3750 2.870 2.832 2.870 2.870 2.870 5,487 2.8702 0.00%
2020-04-27 0 0.375 0.370 0.375 0.365 0.375 162,000 60,390 0.3728 2.870 2.832 2.870 2.794 2.870 21,166 2.8532 0.00%
2020-04-24 0 0.375 0.370 0.375 0.365 0.375 90,000 33,570 0.3730 2.870 2.832 2.870 2.794 2.870 11,759 2.8549 -1.32%
2020-04-23 0 0.380 0.365 0.380 0.380 0.380 54,000 20,520 0.3800 2.908 2.794 2.908 2.908 2.908 7,055 2.9085 0.00%
2020-04-22 0 0.380 0.365 0.380 - - 0 0 - 2.908 2.794 2.908 - - 0 - 0.00%
2020-04-21 0 0.380 0.365 0.380 - - 0 0 - 2.908 2.794 2.908 - - 0 - -1.30%
2020-04-20 0 0.385 0.370 0.385 - - 0 0 - 2.947 2.832 2.947 - - 0 - 0.00%
2020-04-17 0 0.385 0.380 0.385 0.380 0.395 1,272,000 489,600 0.3849 2.947 2.908 2.947 2.908 3.023 166,190 2.9460 1.32%
2020-04-16 0 0.380 0.375 0.380 0.375 0.380 204,000 77,040 0.3776 2.908 2.870 2.908 2.870 2.908 26,653 2.8905 0.00%
2020-04-15 0 0.380 0.375 0.380 0.375 0.385 444,000 168,120 0.3786 2.908 2.870 2.908 2.870 2.947 58,010 2.8981 0.00%
2020-04-14 0 0.380 0.375 0.385 0.380 0.390 732,000 280,500 0.3832 2.908 2.870 2.947 2.908 2.985 95,638 2.9329 -1.30%
2020-04-09 0 0.385 0.370 0.385 0.370 0.385 588,000 220,230 0.3745 2.947 2.832 2.947 2.832 2.947 76,824 2.8667 2.67%
2020-04-08 0 0.375 0.360 0.375 0.360 0.375 60,000 22,110 0.3685 2.870 2.755 2.870 2.755 2.870 7,839 2.8205 0.00%
2020-04-07 0 0.375 0.360 0.375 0.360 0.380 192,000 70,950 0.3695 2.870 2.755 2.870 2.755 2.908 25,085 2.8284 1.35%
2020-04-06 0 0.370 0.345 0.370 - - 0 0 - 2.832 2.641 2.832 - - 0 - 0.00%
2020-04-03 0 0.370 0.360 0.375 0.360 0.375 270,000 100,020 0.3704 2.832 2.755 2.870 2.755 2.870 35,276 2.8353 0.00%
2020-04-02 0 0.370 0.350 0.370 0.360 0.370 246,000 88,620 0.3602 2.832 2.679 2.832 2.755 2.832 32,141 2.7573 1.37%
2020-04-01 0 0.365 0.350 0.365 0.340 0.380 2,220,000 792,120 0.3568 2.794 2.679 2.794 2.602 2.908 290,049 2.7310 -3.95%
2020-03-31 0 0.380 0.370 0.380 0.370 0.380 414,000 153,420 0.3706 2.908 2.832 2.908 2.832 2.908 54,090 2.8364 1.33%
2020-03-30 0 0.375 0.360 0.375 0.365 0.375 1,374,000 507,150 0.3691 2.870 2.755 2.870 2.794 2.870 179,517 2.8251 -2.60%
2020-03-27 0 0.385 0.375 0.385 0.375 0.395 1,278,000 492,150 0.3851 2.947 2.870 2.947 2.870 3.023 166,974 2.9475 0.00%
2020-03-26 0 0.385 0.375 0.385 0.375 0.390 1,056,000 400,170 0.3789 2.947 2.870 2.947 2.870 2.985 137,969 2.9004 0.00%
2020-03-25 0 0.385 0.375 0.385 0.360 0.385 1,134,000 425,880 0.3756 2.947 2.870 2.947 2.755 2.947 148,160 2.8745 2.67%
2020-03-24 0 0.375 0.365 0.375 0.350 0.375 1,584,000 569,850 0.3598 2.870 2.794 2.870 2.679 2.870 206,954 2.7535 7.14%
2020-03-23 0 0.350 0.335 0.350 0.320 0.360 3,168,000 1,089,600 0.3439 2.679 2.564 2.679 2.449 2.755 413,907 2.6325 11.11%
2020-03-20 0 0.315 0.300 0.315 0.300 0.315 108,000 33,390 0.3092 2.411 2.296 2.411 2.296 2.411 14,110 2.3663 3.28%
2020-03-19 0 0.305 0.290 0.305 0.290 0.305 510,000 152,970 0.2999 2.334 2.220 2.334 2.220 2.334 66,633 2.2957 0.00%
2020-03-18 0 0.305 0.300 0.310 0.300 0.315 198,000 60,240 0.3042 2.334 2.296 2.373 2.296 2.411 25,869 2.3286 -1.61%
2020-03-17 0 0.310 0.310 0.315 0.300 0.315 420,000 129,450 0.3082 2.373 2.373 2.411 2.296 2.411 54,874 2.3590 -1.59%
2020-03-16 0 0.315 0.305 0.325 0.295 0.330 1,788,000 548,670 0.3069 2.411 2.334 2.488 2.258 2.526 233,607 2.3487 -4.55%
2020-03-13 0 0.330 0.330 0.340 0.330 0.340 930,000 307,140 0.3303 2.526 2.526 2.602 2.526 2.602 121,507 2.5278 0.00%
2020-03-12 0 0.330 0.330 0.340 0.330 0.340 402,000 132,780 0.3303 2.526 2.526 2.602 2.526 2.602 52,522 2.5281 -1.49%
2020-03-11 0 0.335 0.330 0.335 0.330 0.335 564,000 186,180 0.3301 2.564 2.526 2.564 2.526 2.564 73,688 2.5266 0.00%
2020-03-10 0 0.335 0.335 0.340 0.330 0.340 576,000 192,510 0.3342 2.564 2.564 2.602 2.526 2.602 75,256 2.5581 -2.90%
2020-03-09 0 0.345 0.330 0.345 0.330 0.345 618,000 206,310 0.3338 2.641 2.526 2.641 2.526 2.641 80,743 2.5551 -1.43%
2020-03-06 0 0.350 0.340 0.350 0.345 0.350 156,000 53,880 0.3454 2.679 2.602 2.679 2.641 2.679 20,382 2.6435 1.45%
2020-03-05 0 0.345 0.345 0.350 0.340 0.350 1,488,000 510,930 0.3434 2.641 2.641 2.679 2.602 2.679 194,411 2.6281 -1.43%
2020-03-04 0 0.350 0.345 0.355 0.350 0.350 84,000 29,400 0.3500 2.679 2.641 2.717 2.679 2.679 10,975 2.6789 0.00%
2020-03-03 0 0.350 0.340 0.350 0.330 0.350 882,000 298,680 0.3386 2.679 2.602 2.679 2.526 2.679 115,236 2.5919 -1.41%
2020-03-02 0 0.355 0.355 0.360 0.350 0.355 396,000 139,080 0.3512 2.717 2.717 2.755 2.679 2.717 51,738 2.6881 -1.39%
2020-02-28 0 0.360 0.355 0.360 0.355 0.365 528,000 190,080 0.3600 2.755 2.717 2.755 2.717 2.794 68,985 2.7554 -4.00%
2020-02-27 0 0.375 0.370 0.375 0.370 0.375 126,000 46,860 0.3719 2.870 2.832 2.870 2.832 2.870 16,462 2.8465 0.00%
2020-02-26 0 0.375 0.365 0.375 - - 0 0 - 2.870 2.794 2.870 - - 0 - -1.32%
2020-02-25 0 0.380 0.365 0.380 - - 0 0 - 2.908 2.794 2.908 - - 0 - 0.00%
2020-02-24 0 0.380 0.375 0.380 0.375 0.380 774,000 293,910 0.3797 2.908 2.870 2.908 2.870 2.908 101,125 2.9064 0.00%
2020-02-21 0 0.380 0.370 0.380 0.375 0.390 528,000 200,640 0.3800 2.908 2.832 2.908 2.870 2.985 68,985 2.9085 0.00%
2020-02-20 0 0.380 0.375 0.380 0.375 0.385 816,000 307,920 0.3774 2.908 2.870 2.908 2.870 2.947 106,612 2.8882 -1.30%
2020-02-19 0 0.385 0.375 0.385 0.375 0.385 24,000 9,120 0.3800 2.947 2.870 2.947 2.870 2.947 3,136 2.9085 0.00%
2020-02-18 0 0.385 0.375 0.385 0.375 0.385 222,000 84,570 0.3809 2.947 2.870 2.947 2.870 2.947 29,005 2.9157 0.00%
2020-02-17 0 0.385 0.375 0.385 0.370 0.385 870,000 323,820 0.3722 2.947 2.870 2.947 2.832 2.947 113,668 2.8488 0.00%
2020-02-14 0 0.385 0.380 0.385 0.380 0.385 162,000 61,620 0.3804 2.947 2.908 2.947 2.908 2.947 21,166 2.9113 0.00%
2020-02-13 0 0.385 0.375 0.385 0.375 0.385 396,000 150,660 0.3805 2.947 2.870 2.947 2.870 2.947 51,738 2.9120 0.00%
2020-02-12 0 0.385 0.380 0.390 0.380 0.385 426,000 162,630 0.3818 2.947 2.908 2.985 2.908 2.947 55,658 2.9220 1.32%
2020-02-11 0 0.380 0.375 0.380 0.375 0.380 204,000 76,920 0.3771 2.908 2.870 2.908 2.870 2.908 26,653 2.8860 2.70%
2020-02-10 0 0.370 0.370 0.375 0.370 0.380 504,000 190,230 0.3774 2.832 2.832 2.870 2.832 2.908 65,849 2.8889 -1.33%
2020-02-07 0 0.375 0.360 0.375 0.360 0.380 492,000 180,900 0.3677 2.870 2.755 2.870 2.755 2.908 64,281 2.8142 4.17%
2020-02-06 0 0.360 0.355 0.360 0.355 0.360 378,000 134,730 0.3564 2.755 2.717 2.755 2.717 2.755 49,387 2.7281 5.88%
2020-02-05 0 0.340 0.340 0.355 0.340 0.360 156,000 54,270 0.3479 2.602 2.602 2.717 2.602 2.755 20,382 2.6627 -4.23%
2020-02-04 0 0.355 0.355 0.360 - - 0 0 - 2.717 2.717 2.755 - - 0 - 1.43%
2020-02-03 0 0.350 0.340 0.350 0.330 0.360 216,000 75,840 0.3511 2.679 2.602 2.679 2.526 2.755 28,221 2.6874 6.06%
2020-01-31 0 0.330 0.330 0.345 - - 0 0 - 2.526 2.526 2.641 - - 0 - 0.00%
2020-01-30 0 0.330 0.330 0.335 0.330 0.345 1,032,000 344,940 0.3342 2.526 2.526 2.564 2.526 2.641 134,833 2.5583 -2.94%
2020-01-29 0 0.340 0.335 0.345 0.330 0.345 450,000 151,980 0.3377 2.602 2.564 2.641 2.526 2.641 58,794 2.5850 -5.56%
2020-01-24 0 0.360 0.350 0.365 - - 0 0 - 2.755 2.679 2.794 - - 0 - 0.00%
2020-01-23 0 0.360 0.350 0.370 0.360 0.380 336,000 122,400 0.3643 2.755 2.679 2.832 2.755 2.908 43,899 2.7882 0.00%
2020-01-22 0 0.360 0.350 0.365 0.345 0.365 450,000 159,510 0.3545 2.755 2.679 2.794 2.641 2.794 58,794 2.7130 1.41%
2020-01-21 0 0.355 0.355 0.360 0.355 0.380 276,000 100,890 0.3655 2.717 2.717 2.755 2.717 2.908 36,060 2.7978 -7.79%
2020-01-20 0 0.385 0.380 0.390 0.370 0.385 150,000 57,060 0.3804 2.947 2.908 2.985 2.832 2.947 19,598 2.9115 -3.75%
2020-01-17 0 0.400 0.390 0.400 0.380 0.410 420,000 165,300 0.3936 3.062 2.985 3.062 2.908 3.138 54,874 3.0124 2.56%
2020-01-16 0 0.390 0.380 0.400 0.380 0.390 438,000 167,250 0.3818 2.985 2.908 3.062 2.908 2.985 57,226 2.9226 2.63%
2020-01-15 0 0.380 0.370 0.380 0.375 0.385 402,000 151,350 0.3765 2.908 2.832 2.908 2.870 2.947 52,522 2.8816 1.33%
2020-01-14 0 0.375 0.370 0.380 0.375 0.380 468,000 176,160 0.3764 2.870 2.832 2.908 2.870 2.908 61,145 2.8810 -1.32%
2020-01-13 0 0.380 0.375 0.390 0.355 0.395 2,124,000 792,810 0.3733 2.908 2.870 2.985 2.717 3.023 277,506 2.8569 7.04%
2020-01-10 0 0.355 0.345 0.360 0.330 0.360 1,758,000 607,140 0.3454 2.717 2.641 2.755 2.526 2.755 229,687 2.6433 7.58%
2020-01-09 0 0.330 0.330 0.340 0.320 0.340 1,914,000 623,400 0.3257 2.526 2.526 2.602 2.449 2.602 250,069 2.4929 3.13%
2020-01-08 0 0.320 0.320 0.330 0.320 0.330 786,000 252,180 0.3208 2.449 2.449 2.526 2.449 2.526 102,693 2.4557 -1.54%
2020-01-07 0 0.325 0.320 0.330 0.325 0.335 324,000 106,920 0.3300 2.488 2.449 2.526 2.488 2.564 42,331 2.5258 1.56%
2020-01-06 0 0.320 0.315 0.330 0.320 0.320 144,000 46,680 0.3242 2.449 2.411 2.526 2.449 2.449 18,814 2.4811 -4.48%
2020-01-03 0 0.335 0.330 0.335 0.335 0.345 36,000 12,240 0.3400 2.564 2.526 2.564 2.564 2.641 4,703 2.6023 -1.47%
2020-01-02 0 0.340 0.325 0.340 0.335 0.340 102,000 34,230 0.3356 2.602 2.488 2.602 2.564 2.602 13,327 2.5686 0.00%
2019-12-31 0 0.340 0.320 0.340 - - 0 0 - 2.602 2.449 2.602 - - 0 - 0.00%
2019-12-30 0 0.340 0.325 0.340 0.320 0.340 102,000 34,080 0.3341 2.602 2.488 2.602 2.449 2.602 13,327 2.5573 4.62%
2019-12-27 0 0.325 0.320 0.330 0.315 0.335 954,000 311,610 0.3266 2.488 2.449 2.526 2.411 2.564 124,643 2.5000 4.84%
2019-12-24 0 0.310 0.310 0.315 0.310 0.310 24,000 7,440 0.3100 2.373 2.373 2.411 2.373 2.373 3,136 2.3727 -1.59%
2019-12-23 0 0.315 0.315 0.320 0.315 0.320 120,000 37,860 0.3155 2.411 2.411 2.449 2.411 2.449 15,678 2.4148 -1.56%
2019-12-20 0 0.320 0.310 0.320 0.315 0.325 486,000 155,190 0.3193 2.449 2.373 2.449 2.411 2.488 63,497 2.4440 1.59%
2019-12-19 0 0.315 0.310 0.315 0.310 0.315 102,000 31,680 0.3106 2.411 2.373 2.411 2.373 2.411 13,327 2.3772 0.00%
2019-12-18 0 0.315 0.310 0.315 0.310 0.320 846,000 266,310 0.3148 2.411 2.373 2.411 2.373 2.449 110,532 2.4093 -1.56%
2019-12-17 0 0.320 0.310 0.320 0.310 0.320 228,000 72,000 0.3158 2.449 2.373 2.449 2.373 2.449 29,789 2.4170 0.00%
2019-12-16 0 0.320 0.310 0.320 0.320 0.320 102,000 32,640 0.3200 2.449 2.373 2.449 2.449 2.449 13,327 2.4492 0.00%
2019-12-13 0 0.320 0.315 0.320 0.320 0.320 102,000 32,640 0.3200 2.449 2.411 2.449 2.449 2.449 13,327 2.4492 0.00%
2019-12-12 0 0.320 0.310 0.320 0.310 0.320 36,000 11,280 0.3133 2.449 2.373 2.449 2.373 2.449 4,703 2.3982 0.00%
2019-12-11 0 0.320 0.310 0.320 0.300 0.320 678,000 207,840 0.3065 2.449 2.373 2.449 2.296 2.449 88,582 2.3463 4.92%
2019-12-10 0 0.305 0.305 0.315 0.305 0.320 714,000 222,180 0.3112 2.334 2.334 2.411 2.334 2.449 93,286 2.3817 -3.17%
2019-12-09 0 0.315 0.310 0.315 0.310 0.315 192,000 59,580 0.3103 2.411 2.373 2.411 2.373 2.411 25,085 2.3751 -1.56%
2019-12-06 0 0.320 0.310 0.320 0.310 0.320 576,000 183,240 0.3181 2.449 2.373 2.449 2.373 2.449 75,256 2.4349 0.00%
2019-12-05 0 0.320 0.310 0.320 0.310 0.320 270,000 85,710 0.3174 2.449 2.373 2.449 2.373 2.449 35,276 2.4297 1.59%
2019-12-04 0 0.315 0.305 0.315 - - 0 0 - 2.411 2.334 2.411 - - 0 - 0.00%
2019-12-03 0 0.315 0.310 0.315 0.315 0.315 30,000 9,450 0.3150 2.411 2.373 2.411 2.411 2.411 3,920 2.4110 -1.56%
2019-12-02 0 0.320 0.315 0.320 0.315 0.320 240,000 76,680 0.3195 2.449 2.411 2.449 2.411 2.449 31,357 2.4454 -1.54%
2019-11-29 0 0.325 0.310 0.325 0.315 0.325 162,000 51,090 0.3154 2.488 2.373 2.488 2.411 2.488 21,166 2.4138 1.56%
2019-11-28 0 0.320 0.315 0.325 0.310 0.320 162,000 50,820 0.3137 2.449 2.411 2.488 2.373 2.449 21,166 2.4011 1.59%
2019-11-27 0 0.315 0.315 0.325 0.315 0.320 120,000 37,980 0.3165 2.411 2.411 2.488 2.411 2.449 15,678 2.4225 -1.56%
2019-11-26 0 0.320 0.320 0.335 0.320 0.340 108,000 36,060 0.3339 2.449 2.449 2.564 2.449 2.602 14,110 2.5555 -4.48%
2019-11-25 0 0.335 0.320 0.335 0.330 0.345 66,000 22,290 0.3377 2.564 2.449 2.564 2.526 2.641 8,623 2.5849 1.52%
2019-11-22 0 0.330 0.320 0.330 0.320 0.330 72,000 23,160 0.3217 2.526 2.449 2.526 2.449 2.526 9,407 2.4620 3.13%
2019-11-21 0 0.320 0.320 0.330 0.320 0.330 258,000 84,060 0.3258 2.449 2.449 2.526 2.449 2.526 33,708 2.4937 -3.03%
2019-11-20 0 0.330 0.320 0.340 0.320 0.335 348,000 111,510 0.3204 2.526 2.449 2.602 2.449 2.564 45,467 2.4525 3.13%
2019-11-19 0 0.320 0.320 0.335 0.320 0.340 972,000 313,290 0.3223 2.449 2.449 2.564 2.449 2.602 126,994 2.4670 -5.88%
2019-11-18 0 0.340 0.330 0.340 0.335 0.350 150,000 51,150 0.3410 2.602 2.526 2.602 2.564 2.679 19,598 2.6100 0.00%
2019-11-15 0 0.340 0.325 0.340 0.340 0.350 282,000 97,980 0.3474 2.602 2.488 2.602 2.602 2.679 36,844 2.6593 3.03%
2019-11-14 0 0.330 0.315 0.350 0.330 0.330 240,000 79,200 0.3300 2.526 2.411 2.679 2.526 2.526 31,357 2.5258 -1.49%
2019-11-13 0 0.335 0.320 0.335 0.320 0.340 252,000 83,580 0.3317 2.564 2.449 2.564 2.449 2.602 32,924 2.5385 0.00%
2019-11-12 0 0.335 0.325 0.335 0.345 0.345 126,000 42,330 0.3360 2.564 2.488 2.564 2.641 2.641 16,462 2.5713 1.52%
2019-11-11 0 0.330 0.320 0.330 0.330 0.340 150,000 49,680 0.3312 2.526 2.449 2.526 2.526 2.602 19,598 2.5350 -2.94%
2019-11-08 0 0.340 0.340 0.345 0.340 0.340 516,000 175,440 0.3400 2.602 2.602 2.641 2.602 2.602 67,417 2.6023 -2.86%
2019-11-07 0 0.350 0.330 0.350 0.340 0.350 672,000 232,020 0.3453 2.679 2.526 2.679 2.602 2.679 87,798 2.6426 2.94%
2019-11-06 0 0.340 0.325 0.340 - - 0 0 - 2.602 2.488 2.602 - - 0 - 0.00%
2019-11-05 0 0.340 0.325 0.345 - - 0 0 - 2.602 2.488 2.641 - - 0 - 0.00%
2019-11-04 0 0.340 0.330 0.340 0.330 0.340 72,000 23,880 0.3317 2.602 2.526 2.602 2.526 2.602 9,407 2.5385 6.25%
2019-11-01 0 0.320 0.320 0.335 0.320 0.320 720,000 230,400 0.3200 2.449 2.449 2.564 2.449 2.449 94,070 2.4492 -4.48%
2019-10-31 0 0.335 0.320 0.340 0.335 0.350 114,000 38,640 0.3389 2.564 2.449 2.602 2.564 2.679 14,894 2.5943 -1.47%
2019-10-30 0 0.340 0.330 0.340 0.335 0.350 1,020,000 347,310 0.3405 2.602 2.526 2.602 2.564 2.679 133,266 2.6061 4.62%
2019-10-29 0 0.325 0.320 0.325 0.325 0.335 204,000 67,380 0.3303 2.488 2.449 2.488 2.488 2.564 26,653 2.5280 -1.52%
2019-10-28 0 0.330 0.325 0.330 0.315 0.330 816,000 261,780 0.3208 2.526 2.488 2.526 2.411 2.526 106,612 2.4554 6.45%
2019-10-25 0 0.310 0.305 0.315 - - 0 0 - 2.373 2.334 2.411 - - 0 - 0.00%
2019-10-24 0 0.310 0.305 0.310 0.305 0.310 156,000 48,210 0.3090 2.373 2.334 2.373 2.334 2.373 20,382 2.3653 1.64%
2019-10-23 0 0.305 0.300 0.305 0.300 0.305 264,000 79,770 0.3022 2.334 2.296 2.334 2.296 2.334 34,492 2.3127 -1.61%
2019-10-22 0 0.310 0.300 0.315 0.295 0.310 1,728,000 521,880 0.3020 2.373 2.296 2.411 2.258 2.373 225,768 2.3116 -1.59%
2019-10-21 0 0.315 0.315 0.320 0.310 0.315 276,000 86,190 0.3123 2.411 2.411 2.449 2.373 2.411 36,060 2.3902 -1.56%
2019-10-18 0 0.320 0.315 0.320 0.315 0.320 324,000 102,390 0.3160 2.449 2.411 2.449 2.411 2.449 42,331 2.4188 0.00%
2019-10-17 0 0.320 0.315 0.320 - - 0 0 - 2.449 2.411 2.449 - - 0 - 0.00%
2019-10-16 0 0.320 0.315 0.320 0.320 0.320 150,000 48,000 0.3200 2.449 2.411 2.449 2.449 2.449 19,598 2.4492 -3.03%
2019-10-15 0 0.330 0.320 0.335 - - 0 0 - 2.526 2.449 2.564 - - 0 - 0.00%
2019-10-14 0 0.330 0.330 0.335 0.325 0.330 90,000 29,460 0.3273 2.526 2.526 2.564 2.488 2.526 11,759 2.5054 0.00%
2019-10-11 0 0.330 0.320 0.330 - - 0 0 - 2.526 2.449 2.526 - - 0 - 0.00%
2019-10-10 0 0.330 0.315 0.330 0.330 0.330 96,000 31,680 0.3300 2.526 2.411 2.526 2.526 2.526 12,543 2.5258 0.00%
2019-10-09 0 0.330 0.320 0.330 0.290 0.335 2,280,000 712,860 0.3127 2.526 2.449 2.526 2.220 2.564 297,888 2.3930 0.00%
2019-10-08 0 0.330 0.330 0.340 0.330 0.340 36,000 12,180 0.3383 2.526 2.526 2.602 2.526 2.602 4,703 2.5896 -2.94%
2019-10-04 0 0.340 0.325 0.340 0.330 0.340 54,000 17,940 0.3322 2.602 2.488 2.602 2.526 2.602 7,055 2.5428 3.03%
2019-10-03 0 0.330 0.320 0.330 - - 0 0 - 2.526 2.449 2.526 - - 0 - 0.00%
2019-10-02 0 0.330 0.320 0.330 0.330 0.330 90,000 29,700 0.3300 2.526 2.449 2.526 2.526 2.526 11,759 2.5258 0.00%
2019-09-30 0 0.330 0.325 0.330 0.315 0.340 1,848,000 590,880 0.3197 2.526 2.488 2.526 2.411 2.602 241,446 2.4473 3.13%
2019-09-27 0 0.320 0.320 0.330 0.320 0.320 96,000 30,720 0.3200 2.449 2.449 2.526 2.449 2.449 12,543 2.4492 0.00%
2019-09-26 0 0.320 0.315 0.325 0.320 0.325 72,000 23,310 0.3238 2.449 2.411 2.488 2.449 2.488 9,407 2.4779 -5.88%
2019-09-25 0 0.340 0.325 0.345 0.325 0.350 168,000 56,040 0.3336 2.602 2.488 2.641 2.488 2.679 21,950 2.5531 4.62%
2019-09-24 0 0.325 0.325 0.330 0.325 0.335 504,000 166,920 0.3312 2.488 2.488 2.526 2.488 2.564 65,849 2.5349 -1.52%
2019-09-23 0 0.330 0.325 0.330 0.330 0.335 18,000 6,000 0.3333 2.526 2.488 2.526 2.526 2.564 2,352 2.5513 -1.49%
2019-09-20 0 0.335 0.325 0.335 0.325 0.335 870,000 286,530 0.3293 2.564 2.488 2.564 2.488 2.564 113,668 2.5208 0.00%
2019-09-19 0 0.335 0.320 0.335 0.320 0.335 132,000 42,600 0.3227 2.564 2.449 2.564 2.449 2.564 17,246 2.4701 -1.47%
2019-09-18 0 0.340 0.325 0.340 - - 0 0 - 2.602 2.488 2.602 - - 0 - 0.00%
2019-09-17 0 0.340 0.330 0.340 0.335 0.350 360,000 123,150 0.3421 2.602 2.526 2.602 2.564 2.679 47,035 2.6183 3.03%
2019-09-16 0 0.330 0.330 0.340 0.330 0.340 300,000 100,470 0.3349 2.526 2.526 2.602 2.526 2.602 39,196 2.5633 -5.71%
2019-09-13 0 0.350 0.325 0.350 0.330 0.350 756,000 258,390 0.3418 2.679 2.488 2.679 2.526 2.679 98,773 2.6160 6.06%
2019-09-12 0 0.330 0.320 0.330 0.315 0.340 714,000 232,230 0.3253 2.526 2.449 2.526 2.411 2.602 93,286 2.4894 0.00%
2019-09-11 0 0.330 0.320 0.330 0.330 0.335 222,000 73,290 0.3301 2.526 2.449 2.526 2.526 2.564 29,005 2.5268 4.76%
2019-09-10 0 0.315 0.315 0.325 - - 0 0 - 2.411 2.411 2.488 - - 0 - 0.00%
2019-09-09 0 0.315 0.315 0.320 0.315 0.320 312,000 98,640 0.3162 2.411 2.411 2.449 2.411 2.449 40,764 2.4198 -3.08%
2019-09-06 0 0.325 0.320 0.330 0.325 0.330 396,000 129,690 0.3275 2.488 2.449 2.526 2.488 2.526 51,738 2.5066 -2.99%
2019-09-05 0 0.335 0.320 0.335 0.320 0.335 432,000 143,160 0.3314 2.564 2.449 2.564 2.449 2.564 56,442 2.5364 6.35%
2019-09-04 0 0.315 0.315 0.320 0.305 0.340 414,000 131,070 0.3166 2.411 2.411 2.449 2.334 2.602 54,090 2.4232 -7.35%
2019-09-03 0 0.340 0.315 0.340 0.330 0.340 180,000 60,960 0.3387 2.602 2.411 2.602 2.526 2.602 23,517 2.5921 7.94%
2019-09-02 0 0.315 0.315 0.340 - - 0 0 - 2.411 2.411 2.602 - - 0 - 0.00%
2019-08-30 0 0.315 0.315 0.325 0.315 0.340 49,000 15,820 0.3229 2.411 2.411 2.488 2.411 2.602 6,402 2.4711 -4.55%
2019-08-29 0 0.330 0.315 0.330 0.315 0.330 348,000 110,790 0.3184 2.526 2.411 2.526 2.411 2.526 45,467 2.4367 6.45%
2019-08-28 0 0.310 0.305 0.315 0.310 0.325 432,000 135,600 0.3139 2.373 2.334 2.411 2.373 2.488 56,442 2.4025 -3.12%
2019-08-27 0 0.320 0.320 0.335 0.310 0.345 234,000 75,780 0.3238 2.449 2.449 2.564 2.373 2.641 30,573 2.4787 -1.54%
2019-08-26 0 0.325 0.305 0.325 0.325 0.325 36,000 11,700 0.3250 2.488 2.334 2.488 2.488 2.488 4,703 2.4875 -1.52%
2019-08-23 0 0.330 0.315 0.335 - - 0 0 - 2.526 2.411 2.564 - - 0 - 0.00%
2019-08-22 0 0.330 0.320 0.330 0.330 0.335 42,000 14,040 0.3343 2.526 2.449 2.526 2.526 2.564 5,487 2.5586 3.13%
2019-08-21 0 0.320 0.315 0.330 0.310 0.350 1,242,000 425,730 0.3428 2.449 2.411 2.526 2.373 2.679 162,270 2.6236 3.23%
2019-08-20 0 0.310 0.305 0.320 0.300 0.310 1,530,000 464,760 0.3038 2.373 2.334 2.449 2.296 2.373 199,898 2.3250 -7.46%
2019-08-19 0 0.335 0.310 0.350 0.305 0.335 1,320,000 409,650 0.3103 2.564 2.373 2.679 2.334 2.564 172,461 2.3753 4.69%
2019-08-16 0 0.320 0.310 0.320 0.305 0.325 144,000 44,880 0.3117 2.449 2.373 2.449 2.334 2.488 18,814 2.3855 -3.03%
2019-08-15 0 0.330 0.305 0.330 0.320 0.345 180,000 58,410 0.3245 2.526 2.334 2.526 2.449 2.641 23,517 2.4837 10.00%
2019-08-14 0 0.300 0.300 0.320 0.300 0.300 156,000 47,880 0.3069 2.296 2.296 2.449 2.296 2.296 20,382 2.3492 -4.76%
2019-08-13 0 0.315 0.315 0.350 0.315 0.320 36,000 11,460 0.3183 2.411 2.411 2.679 2.411 2.449 4,703 2.4365 -4.55%
2019-08-12 0 0.330 0.310 0.350 - - 0 0 - 2.526 2.373 2.679 - - 0 - 0.00%
2019-08-09 0 0.330 0.320 0.330 - - 0 0 - 2.526 2.449 2.526 - - 0 - -5.71%
2019-08-08 0 0.350 0.325 0.350 - - 0 0 - 2.679 2.488 2.679 - - 0 - 0.00%
2019-08-07 0 0.350 0.320 0.350 0.320 0.350 498,000 159,720 0.3207 2.679 2.449 2.679 2.449 2.679 65,065 2.4548 1.45%
2019-08-06 0 0.345 0.320 0.350 0.325 0.350 744,000 246,000 0.3306 2.641 2.449 2.679 2.488 2.679 97,205 2.5307 4.55%
2019-08-05 0 0.330 0.330 0.345 0.310 0.345 852,000 273,300 0.3208 2.526 2.526 2.641 2.373 2.641 111,316 2.4552 -5.71%
2019-08-02 0 0.350 0.325 0.350 0.320 0.350 444,000 147,840 0.3330 2.679 2.488 2.679 2.449 2.679 58,010 2.5485 -5.41%
2019-08-01 0 0.370 0.330 0.380 - - 0 0 - 2.832 2.526 2.908 - - 0 - 0.00%
2019-07-31 0 0.370 0.330 0.380 - - 0 0 - 2.832 2.526 2.908 - - 0 - 0.00%
2019-07-30 0 0.370 0.335 0.370 0.370 0.380 72,000 26,700 0.3708 2.832 2.564 2.832 2.832 2.908 9,407 2.8383 0.00%
2019-07-29 0 0.370 0.330 0.380 - - 0 0 - 2.832 2.526 2.908 - - 0 - 0.00%
2019-07-26 0 0.370 0.330 0.370 0.370 0.380 144,000 53,580 0.3721 2.832 2.526 2.832 2.832 2.908 18,814 2.8479 0.00%
2019-07-25 0 0.370 0.330 0.370 0.370 0.385 402,000 152,130 0.3784 2.832 2.526 2.832 2.832 2.947 52,522 2.8965 -3.90%
2019-07-24 0 0.385 0.380 0.390 0.380 0.390 162,000 62,040 0.3830 2.947 2.908 2.985 2.908 2.985 21,166 2.9312 1.32%
2019-07-23 0 0.380 0.370 0.380 0.370 0.385 318,000 120,330 0.3784 2.908 2.832 2.908 2.832 2.947 41,548 2.8962 -1.30%
2019-07-22 0 0.385 0.370 0.385 0.370 0.390 54,000 20,190 0.3739 2.947 2.832 2.947 2.832 2.985 7,055 2.8617 -1.28%
2019-07-19 0 0.390 0.370 0.390 0.370 0.390 288,000 108,540 0.3769 2.985 2.832 2.985 2.832 2.985 37,628 2.8846 4.00%
2019-07-18 0 0.375 0.375 0.380 0.375 0.380 60,000 22,650 0.3775 2.870 2.870 2.908 2.870 2.908 7,839 2.8893 -1.32%
2019-07-17 0 0.380 0.370 0.380 0.370 0.380 84,000 31,860 0.3793 2.908 2.832 2.908 2.832 2.908 10,975 2.9030 0.00%
2019-07-16 0 0.380 0.365 0.380 0.365 0.380 42,000 15,510 0.3693 2.908 2.794 2.908 2.794 2.908 5,487 2.8265 4.11%
2019-07-15 0 0.365 0.355 0.365 - - 0 0 - 2.794 2.717 2.794 - - 0 - 0.00%
2019-07-12 0 0.365 0.365 0.370 0.330 0.370 300,000 107,610 0.3587 2.794 2.794 2.832 2.526 2.832 39,196 2.7455 -3.95%
2019-07-11 0 0.380 0.340 0.380 - - 0 0 - 2.908 2.602 2.908 - - 0 - 0.00%
2019-07-10 0 0.380 0.360 0.380 - - 0 0 - 2.908 2.755 2.908 - - 0 - 0.00%
2019-07-09 0 0.380 0.370 0.380 0.370 0.380 132,000 49,410 0.3743 2.908 2.832 2.908 2.832 2.908 17,246 2.8650 2.70%
2019-07-08 0 0.370 0.345 0.370 - - 0 0 - 2.832 2.641 2.832 - - 0 - 0.00%
2019-07-05 0 0.370 0.360 0.370 0.360 0.370 1,050,000 386,580 0.3682 2.832 2.755 2.832 2.755 2.832 137,185 2.8179 0.00%
2019-07-04 0 0.370 0.340 0.370 0.345 0.370 252,000 90,390 0.3587 2.832 2.602 2.832 2.641 2.832 32,924 2.7454 8.82%
2019-07-03 0 0.340 0.340 0.355 0.340 0.360 1,950,000 665,610 0.3413 2.602 2.602 2.717 2.602 2.755 254,772 2.6126 -6.85%
2019-07-02 0 0.365 0.340 0.365 0.365 0.365 252,000 91,980 0.3650 2.794 2.602 2.794 2.794 2.794 32,924 2.7937 4.29%
2019-06-28 0 0.350 0.345 0.350 0.320 0.360 1,932,000 648,210 0.3355 2.679 2.641 2.679 2.449 2.755 252,421 2.5680 -5.41%
2019-06-27 0 0.370 0.370 0.380 0.370 0.370 120,000 44,400 0.3700 2.832 2.832 2.908 2.832 2.832 15,678 2.8319 -2.63%
2019-06-26 0 0.380 0.380 0.385 0.365 0.370 222,000 81,960 0.3692 2.908 2.908 2.947 2.794 2.832 29,005 2.8257 4.11%
2019-06-25 0 0.365 0.365 0.380 0.365 0.365 78,000 28,470 0.3650 2.794 2.794 2.908 2.794 2.794 10,191 2.7937 -2.30%
2019-06-24 0 0.385 0.370 0.385 - - 0 0 - 2.859 2.748 2.859 - - 0 - -1.28%
2019-06-21 0 0.390 0.370 0.390 0.385 0.390 60,000 23,220 0.3870 2.897 2.748 2.897 2.859 2.897 8,078 2.8743 1.30%
2019-06-20 0 0.385 0.385 0.390 0.370 0.380 96,000 36,300 0.3781 2.859 2.859 2.897 2.748 2.822 12,925 2.8084 4.05%
2019-06-19 0 0.370 0.370 0.380 - - 0 0 - 2.748 2.748 2.822 - - 0 - 1.37%
2019-06-18 0 0.365 0.360 0.380 - - 0 0 - 2.711 2.674 2.822 - - 0 - 0.00%
2019-06-17 0 0.365 0.360 0.380 - - 0 0 - 2.711 2.674 2.822 - - 0 - 0.00%
2019-06-14 0 0.365 0.365 0.380 0.365 0.365 36,000 13,140 0.3650 2.711 2.711 2.822 2.711 2.711 4,847 2.7109 -2.67%
2019-06-13 0 0.375 0.365 0.375 0.370 0.385 132,000 48,930 0.3707 2.785 2.711 2.785 2.748 2.859 17,772 2.7531 0.00%
2019-06-12 0 0.375 0.370 0.380 - - 0 0 - 2.785 2.748 2.822 - - 0 - 0.00%
2019-06-11 0 0.375 0.365 0.375 0.365 0.375 96,000 35,160 0.3663 2.785 2.711 2.785 2.711 2.785 12,925 2.7202 1.35%
2019-06-10 0 0.370 0.360 0.375 0.370 0.370 6,000 2,220 0.3700 2.748 2.674 2.785 2.748 2.748 808 2.7481 0.00%
2019-06-06 0 0.370 0.350 0.370 0.370 0.375 36,000 13,440 0.3733 2.748 2.600 2.748 2.748 2.785 4,847 2.7728 0.00%
2019-06-05 0 0.370 0.370 0.385 - - 0 0 - 2.748 2.748 2.859 - - 0 - 0.00%
2019-06-04 0 0.370 0.350 0.385 0.370 0.380 144,000 54,600 0.3792 2.748 2.600 2.859 2.748 2.822 19,388 2.8162 -3.90%
2019-06-03 0 0.385 0.370 0.385 0.380 0.390 198,000 75,660 0.3821 2.859 2.748 2.859 2.822 2.897 26,659 2.8381 -1.28%
2019-05-31 0 0.390 0.380 0.400 - - 0 0 - 2.897 2.822 2.971 - - 0 - 0.00%
2019-05-30 0 0.390 0.380 0.400 - - 0 0 - 2.897 2.822 2.971 - - 0 - 0.00%
2019-05-29 0 0.390 0.380 0.400 0.370 0.390 690,000 268,380 0.3890 2.897 2.822 2.971 2.748 2.897 92,901 2.8889 5.41%
2019-05-28 0 0.370 0.370 0.390 0.370 0.380 114,000 42,510 0.3729 2.748 2.748 2.897 2.748 2.822 15,349 2.7696 0.00%
2019-05-27 0 0.370 0.370 0.390 0.370 0.390 768,000 294,120 0.3830 2.748 2.748 2.897 2.748 2.897 103,403 2.8444 -2.63%
2019-05-24 0 0.380 0.370 0.380 0.380 0.390 300,000 116,220 0.3874 2.822 2.748 2.822 2.822 2.897 40,392 2.8773 -3.80%
2019-05-23 0 0.395 0.390 0.395 0.405 0.410 72,000 29,190 0.4054 2.934 2.897 2.934 3.008 3.045 9,694 3.0111 -3.66%
2019-05-22 0 0.410 0.400 0.420 0.400 0.410 48,000 19,260 0.4013 3.045 2.971 3.119 2.971 3.045 6,463 2.9802 0.00%
2019-05-21 0 0.410 0.395 0.410 0.385 0.410 516,000 200,580 0.3887 3.045 2.934 3.045 2.859 3.045 69,474 2.8871 2.50%
2019-05-20 0 0.400 0.400 0.425 0.400 0.425 276,000 112,950 0.4092 2.971 2.971 3.157 2.971 3.157 37,160 3.0395 -1.23%
2019-05-17 0 0.405 0.390 0.405 0.390 0.405 396,000 157,860 0.3986 3.008 2.897 3.008 2.897 3.008 53,317 2.9608 -1.22%
2019-05-16 0 0.410 0.400 0.415 0.405 0.410 342,000 139,470 0.4078 3.045 2.971 3.082 3.008 3.045 46,047 3.0289 -1.20%
2019-05-15 0 0.415 0.405 0.420 - - 0 0 - 3.082 3.008 3.119 - - 0 - 0.00%
2019-05-14 0 0.415 0.390 0.415 0.400 0.415 672,000 269,280 0.4007 3.082 2.897 3.082 2.971 3.082 90,478 2.9762 -2.35%
2019-05-10 0 0.425 0.410 0.440 0.415 0.425 102,000 42,420 0.4159 3.157 3.045 3.268 3.082 3.157 13,733 3.0889 3.66%
2019-05-09 0 0.410 0.410 0.445 0.405 0.410 60,000 24,330 0.4055 3.045 3.045 3.305 3.008 3.045 8,078 3.0118 -6.82%
2019-05-08 0 0.440 0.400 0.445 0.430 0.445 294,000 126,870 0.4315 3.268 2.971 3.305 3.194 3.305 39,584 3.2051 3.53%
2019-05-07 0 0.425 0.420 0.455 - - 0 0 - 3.157 3.119 3.379 - - 0 - 0.00%
2019-05-06 0 0.425 0.425 0.445 0.420 0.470 444,000 195,810 0.4410 3.157 3.157 3.305 3.119 3.491 59,780 3.2755 -10.53%
2019-05-03 0 0.475 0.455 0.490 - - 0 0 - 3.528 3.379 3.639 - - 0 - 0.00%
2019-05-02 0 0.475 0.460 0.475 0.455 0.475 48,000 22,200 0.4625 3.528 3.417 3.528 3.379 3.528 6,463 3.4351 5.56%
2019-04-30 0 0.450 0.450 0.460 0.450 0.460 336,000 151,290 0.4503 3.342 3.342 3.417 3.342 3.417 45,239 3.3443 -2.17%
2019-04-29 0 0.460 0.450 0.470 0.460 0.470 324,000 149,100 0.4602 3.417 3.342 3.491 3.417 3.491 43,623 3.4179 -2.13%
2019-04-26 0 0.470 0.460 0.470 0.460 0.495 498,000 231,210 0.4643 3.491 3.417 3.491 3.417 3.676 67,050 3.4483 0.00%
2019-04-25 0 0.470 0.450 0.470 0.450 0.480 516,000 237,690 0.4606 3.491 3.342 3.491 3.342 3.565 69,474 3.4213 0.00%
2019-04-24 0 0.470 0.470 0.485 0.470 0.485 198,000 94,200 0.4758 3.491 3.491 3.602 3.491 3.602 26,659 3.5336 0.00%
2019-04-23 0 0.470 0.465 0.475 0.460 0.485 1,146,000 538,260 0.4697 3.491 3.454 3.528 3.417 3.602 154,297 3.4885 -3.09%
2019-04-18 0 0.485 0.475 0.485 0.475 0.490 24,000 11,610 0.4838 3.602 3.528 3.602 3.528 3.639 3,231 3.5929 1.04%
2019-04-17 0 0.480 0.470 0.480 - - 0 0 - 3.565 3.491 3.565 - - 0 - 0.00%
2019-04-16 0 0.480 0.480 0.495 0.480 0.500 498,000 239,490 0.4809 3.565 3.565 3.676 3.565 3.714 67,050 3.5718 0.00%
2019-04-15 0 0.480 0.460 0.480 0.460 0.500 3,372,000 1,647,210 0.4885 3.565 3.417 3.565 3.417 3.714 454,004 3.6282 -1.03%
2019-04-12 0 0.485 0.475 0.485 0.470 0.495 1,296,000 616,950 0.4760 3.602 3.528 3.602 3.491 3.676 174,492 3.5357 4.30%
2019-04-11 0 0.465 0.455 0.475 - - 0 0 - 3.454 3.379 3.528 - - 0 - 0.00%
2019-04-10 0 0.465 0.455 0.475 - - 0 0 - 3.454 3.379 3.528 - - 0 - 0.00%
2019-04-09 0 0.465 0.460 0.480 0.455 0.490 450,000 213,210 0.4738 3.454 3.417 3.565 3.379 3.639 60,588 3.5190 -7.00%
2019-04-08 0 0.500 0.480 0.500 0.485 0.500 882,000 433,980 0.4920 3.714 3.565 3.714 3.602 3.714 118,752 3.6545 2.04%
2019-04-04 0 0.490 0.480 0.490 0.470 0.490 210,000 100,560 0.4789 3.639 3.565 3.639 3.491 3.639 28,274 3.5566 0.00%
2019-04-03 0 0.490 0.480 0.495 0.470 0.490 1,008,000 484,590 0.4807 3.639 3.565 3.676 3.491 3.639 135,716 3.5706 3.16%
2019-04-02 0 0.475 0.470 0.475 0.460 0.475 2,052,000 954,030 0.4649 3.528 3.491 3.528 3.417 3.528 276,280 3.4531 3.26%
2019-04-01 0 0.460 0.460 0.470 0.440 0.475 690,000 319,800 0.4635 3.417 3.417 3.491 3.268 3.528 92,901 3.4424 4.55%
2019-03-29 0 0.440 0.435 0.445 0.440 0.450 432,000 191,220 0.4426 3.268 3.231 3.305 3.268 3.342 58,164 3.2876 -1.12%
2019-03-28 0 0.445 0.445 0.455 0.445 0.460 210,000 94,320 0.4491 3.305 3.305 3.379 3.305 3.417 28,274 3.3359 -1.11%
2019-03-27 0 0.450 0.450 0.470 0.430 0.450 1,008,000 441,960 0.4385 3.342 3.342 3.491 3.194 3.342 135,716 3.2565 2.27%
2019-03-26 0 0.440 0.435 0.445 0.420 0.450 810,000 350,070 0.4322 3.268 3.231 3.305 3.119 3.342 109,058 3.2099 2.33%
2019-03-25 0 0.430 0.425 0.445 0.430 0.455 480,000 211,950 0.4416 3.194 3.157 3.305 3.194 3.379 64,627 3.2796 -6.52%
2019-03-22 0 0.460 0.455 0.460 0.455 0.470 180,000 83,040 0.4613 3.417 3.379 3.417 3.379 3.491 24,235 3.4264 -6.12%
2019-03-21 0 0.490 0.480 0.490 0.475 0.495 390,000 185,970 0.4768 3.639 3.565 3.639 3.528 3.676 52,509 3.5417 -1.01%
2019-03-20 0 0.495 0.485 0.495 0.485 0.495 150,000 73,050 0.4870 3.676 3.602 3.676 3.602 3.676 20,196 3.6171 -2.94%
2019-03-19 0 0.510 0.490 0.510 0.485 0.520 1,446,000 724,650 0.5011 3.788 3.639 3.788 3.602 3.862 194,688 3.7221 5.15%
2019-03-18 0 0.485 0.485 0.495 0.480 0.500 612,000 297,120 0.4855 3.602 3.602 3.676 3.565 3.714 82,399 3.6059 -3.00%
2019-03-15 0 0.500 0.490 0.500 0.455 0.510 3,318,000 1,621,140 0.4886 3.714 3.639 3.714 3.379 3.788 446,733 3.6289 13.64%
2019-03-14 0 0.440 0.440 0.450 0.440 0.455 60,000 26,610 0.4435 3.268 3.268 3.342 3.268 3.379 8,078 3.2940 -3.30%
2019-03-13 0 0.455 0.445 0.455 0.425 0.480 834,000 370,530 0.4443 3.379 3.305 3.379 3.157 3.565 112,289 3.2998 7.06%
2019-03-12 0 0.425 0.415 0.425 0.410 0.425 60,000 25,110 0.4185 3.157 3.082 3.157 3.045 3.157 8,078 3.1083 2.41%
2019-03-11 0 0.415 0.400 0.425 0.400 0.415 414,000 167,310 0.4041 3.082 2.971 3.157 2.971 3.082 55,741 3.0016 3.75%
2019-03-08 0 0.400 0.395 0.410 0.390 0.425 570,000 231,210 0.4056 2.971 2.934 3.045 2.897 3.157 76,744 3.0127 -8.05%
2019-03-07 0 0.435 0.425 0.450 0.420 0.435 534,000 229,050 0.4289 3.231 3.157 3.342 3.119 3.231 71,897 3.1858 2.35%
2019-03-06 0 0.425 0.410 0.430 0.425 0.425 36,000 15,300 0.4250 3.157 3.045 3.194 3.157 3.157 4,847 3.1566 0.00%
2019-03-05 0 0.425 0.405 0.425 0.425 0.425 78,000 33,150 0.4250 3.157 3.008 3.157 3.157 3.157 10,502 3.1566 1.19%
2019-03-04 0 0.420 0.400 0.420 0.415 0.435 564,000 238,560 0.4230 3.119 2.971 3.119 3.082 3.231 75,937 3.1416 1.20%
2019-03-01 0 0.415 0.405 0.415 0.405 0.415 252,000 103,740 0.4117 3.082 3.008 3.082 3.008 3.082 33,929 3.0576 -4.60%
2019-02-28 0 0.435 0.415 0.435 0.435 0.435 180,000 78,300 0.4350 3.231 3.082 3.231 3.231 3.231 24,235 3.2309 0.00%
2019-02-27 0 0.435 0.415 0.435 0.415 0.440 186,000 78,300 0.4210 3.231 3.082 3.231 3.082 3.268 25,043 3.1266 0.00%
2019-02-26 0 0.435 0.415 0.435 0.435 0.440 12,000 5,250 0.4375 3.231 3.082 3.231 3.231 3.268 1,616 3.2494 1.16%
2019-02-25 0 0.430 0.420 0.430 0.415 0.445 936,000 393,840 0.4208 3.194 3.119 3.194 3.082 3.305 126,022 3.1252 -2.27%
2019-02-22 0 0.440 0.425 0.440 0.415 0.440 306,000 131,250 0.4289 3.268 3.157 3.268 3.082 3.268 41,200 3.1857 4.76%
2019-02-21 0 0.420 0.400 0.420 0.420 0.435 138,000 58,410 0.4233 3.119 2.971 3.119 3.119 3.231 18,580 3.1437 3.70%
2019-02-20 0 0.405 0.405 0.430 0.405 0.435 144,000 60,270 0.4185 3.008 3.008 3.194 3.008 3.231 19,388 3.1086 1.25%
2019-02-19 0 0.400 0.385 0.400 0.400 0.425 60,000 24,990 0.4165 2.971 2.859 2.971 2.971 3.157 8,078 3.0935 0.00%
2019-02-18 0 0.400 0.390 0.410 0.400 0.425 54,000 22,080 0.4089 2.971 2.897 3.045 2.971 3.157 7,271 3.0369 2.56%
2019-02-15 0 0.390 0.390 0.405 0.390 0.405 480,000 190,080 0.3960 2.897 2.897 3.008 2.897 3.008 64,627 2.9412 -3.70%
2019-02-14 0 0.405 0.400 0.410 0.390 0.415 1,134,000 456,870 0.4029 3.008 2.971 3.045 2.897 3.082 152,681 2.9923 -1.22%
2019-02-13 0 0.410 0.385 0.410 0.375 0.410 282,000 112,980 0.4006 3.045 2.859 3.045 2.785 3.045 37,968 2.9756 3.80%
2019-02-12 0 0.395 0.380 0.395 0.365 0.400 930,000 355,980 0.3828 2.934 2.822 2.934 2.711 2.971 125,215 2.8430 8.22%
2019-02-11 0 0.365 0.360 0.365 0.360 0.370 270,000 98,490 0.3648 2.711 2.674 2.711 2.674 2.748 36,353 2.7093 2.82%
2019-02-08 0 0.355 0.345 0.365 0.355 0.365 138,000 49,590 0.3593 2.637 2.562 2.711 2.637 2.711 18,580 2.6690 -1.39%
2019-02-04 0 0.360 0.350 0.370 0.360 0.360 120,000 43,200 0.3600 2.674 2.600 2.748 2.674 2.674 16,157 2.6738 0.00%
2019-02-01 0 0.360 0.360 0.370 0.350 0.380 552,000 199,020 0.3605 2.674 2.674 2.748 2.600 2.822 74,321 2.6778 0.00%
2019-01-31 0 0.360 0.350 0.365 0.360 0.360 228,000 82,080 0.3600 2.674 2.600 2.711 2.674 2.674 30,698 2.6738 0.00%
2019-01-30 0 0.360 0.350 0.360 0.350 0.360 48,000 16,860 0.3513 2.674 2.600 2.674 2.600 2.674 6,463 2.6088 -1.37%
2019-01-29 0 0.365 0.350 0.365 0.345 0.370 474,000 168,720 0.3559 2.711 2.600 2.711 2.562 2.748 63,819 2.6437 1.39%
2019-01-28 0 0.360 0.350 0.360 - - 0 0 - 2.674 2.600 2.674 - - 0 - 0.00%
2019-01-25 0 0.360 0.350 0.370 - - 0 0 - 2.674 2.600 2.748 - - 0 - 0.00%
2019-01-24 0 0.360 0.350 0.365 0.350 0.360 607,000 215,375 0.3548 2.674 2.600 2.711 2.600 2.674 81,726 2.6353 4.35%
2019-01-23 0 0.345 0.340 0.350 0.345 0.350 18,000 6,270 0.3483 2.562 2.525 2.600 2.562 2.600 2,424 2.5872 1.47%
2019-01-22 0 0.340 0.330 0.340 0.340 0.340 204,000 69,360 0.3400 2.525 2.451 2.525 2.525 2.525 27,466 2.5253 0.00%
2019-01-21 0 0.340 0.340 0.350 - - 0 0 - 2.525 2.525 2.600 - - 0 - 0.00%
2019-01-18 0 0.340 0.340 0.350 0.340 0.350 558,000 190,380 0.3412 2.525 2.525 2.600 2.525 2.600 75,129 2.5341 -1.45%
2019-01-17 0 0.345 0.340 0.345 0.345 0.345 36,000 12,420 0.3450 2.562 2.525 2.562 2.562 2.562 4,847 2.5624 -2.82%
2019-01-16 0 0.355 0.340 0.355 0.350 0.355 108,000 37,200 0.3444 2.637 2.525 2.637 2.600 2.637 14,541 2.5583 5.97%
2019-01-15 0 0.335 0.330 0.340 0.330 0.340 264,000 87,420 0.3311 2.488 2.451 2.525 2.451 2.525 35,545 2.4594 -1.47%
2019-01-14 0 0.340 0.330 0.340 0.330 0.340 216,000 71,520 0.3311 2.525 2.451 2.525 2.451 2.525 29,082 2.4592 0.00%
2019-01-11 0 0.340 0.330 0.340 0.300 0.340 894,000 284,460 0.3182 2.525 2.451 2.525 2.228 2.525 120,367 2.3633 4.62%
2019-01-10 0 0.325 0.325 0.340 - - 0 0 - 2.414 2.414 2.525 - - 0 - 0.00%
2019-01-09 0 0.325 0.315 0.330 - - 0 0 - 2.414 2.340 2.451 - - 0 - 0.00%
2019-01-08 0 0.325 0.325 0.335 0.320 0.330 72,000 23,250 0.3229 2.414 2.414 2.488 2.377 2.451 9,694 2.3984 -1.52%
2019-01-07 0 0.330 0.315 0.330 - - 0 0 - 2.451 2.340 2.451 - - 0 - 0.00%
2019-01-04 0 0.330 0.315 0.330 0.310 0.330 144,000 45,990 0.3194 2.451 2.340 2.451 2.302 2.451 19,388 2.3721 6.45%
2019-01-03 0 0.310 0.305 0.325 0.310 0.325 336,000 105,240 0.3132 2.302 2.265 2.414 2.302 2.414 45,239 2.3263 -3.12%
2019-01-02 0 0.320 0.310 0.340 0.320 0.335 120,000 38,490 0.3208 2.377 2.302 2.525 2.377 2.488 16,157 2.3823 0.00%
2018-12-31 0 0.320 0.315 0.340 0.320 0.320 12,000 3,840 0.3200 2.377 2.340 2.525 2.377 2.377 1,616 2.3767 -3.03%
2018-12-28 0 0.330 0.320 0.340 - - 0 0 - 2.451 2.377 2.525 - - 0 - 0.00%
2018-12-27 0 0.330 0.330 0.335 0.320 0.335 672,000 216,390 0.3220 2.451 2.451 2.488 2.377 2.488 90,478 2.3916 3.13%
2018-12-24 0 0.320 0.320 0.340 0.320 0.320 12,000 3,840 0.3200 2.377 2.377 2.525 2.377 2.377 1,616 2.3767 -3.03%
2018-12-21 0 0.330 0.330 0.340 0.300 0.330 294,000 92,910 0.3160 2.451 2.451 2.525 2.228 2.451 39,584 2.3472 -1.49%
2018-12-20 0 0.335 0.325 0.335 0.335 0.340 426,000 142,770 0.3351 2.488 2.414 2.488 2.488 2.525 57,356 2.4892 1.52%
2018-12-19 0 0.330 0.320 0.340 0.330 0.330 402,000 132,660 0.3300 2.451 2.377 2.525 2.451 2.451 54,125 2.4510 -1.49%
2018-12-18 0 0.335 0.325 0.335 0.335 0.335 24,000 8,040 0.3350 2.488 2.414 2.488 2.488 2.488 3,231 2.4881 0.00%
2018-12-17 0 0.335 0.335 0.345 0.330 0.335 12,000 3,990 0.3325 2.488 2.488 2.562 2.451 2.488 1,616 2.4696 -1.47%
2018-12-14 0 0.340 0.330 0.350 - - 0 0 - 2.525 2.451 2.600 - - 0 - 0.00%
2018-12-13 0 0.340 0.340 0.350 0.340 0.340 246,000 83,640 0.3400 2.525 2.525 2.600 2.525 2.525 33,121 2.5253 0.00%
2018-12-12 0 0.340 0.340 0.350 - - 0 0 - 2.525 2.525 2.600 - - 0 - 0.00%
2018-12-11 0 0.340 0.340 0.350 0.340 0.340 174,000 59,160 0.3400 2.525 2.525 2.600 2.525 2.525 23,427 2.5253 0.00%
2018-12-10 0 0.340 0.335 0.350 - - 0 0 - 2.525 2.488 2.600 - - 0 - 0.00%
2018-12-07 0 0.340 0.335 0.345 0.335 0.340 162,000 54,990 0.3394 2.525 2.488 2.562 2.488 2.525 21,812 2.5211 -1.45%
2018-12-06 0 0.345 0.335 0.345 0.345 0.345 42,000 14,490 0.3450 2.562 2.488 2.562 2.562 2.562 5,655 2.5624 -1.43%
2018-12-05 0 0.350 0.345 0.350 0.335 0.360 318,000 110,550 0.3476 2.600 2.562 2.600 2.488 2.674 42,815 2.5820 2.94%
2018-12-04 0 0.340 0.330 0.340 0.335 0.340 42,000 14,130 0.3364 2.525 2.451 2.525 2.488 2.525 5,655 2.4987 1.49%
2018-12-03 0 0.335 0.335 0.345 0.335 0.340 372,000 125,550 0.3375 2.488 2.488 2.562 2.488 2.525 50,086 2.5067 -1.47%
2018-11-30 0 0.340 0.330 0.340 - - 0 0 - 2.525 2.451 2.525 - - 0 - 0.00%
2018-11-29 0 0.340 0.330 0.345 0.330 0.340 360,000 120,420 0.3345 2.525 2.451 2.562 2.451 2.525 48,470 2.4844 -1.45%
2018-11-28 0 0.345 0.335 0.345 0.335 0.345 156,000 52,320 0.3354 2.562 2.488 2.562 2.488 2.562 21,004 2.4910 0.00%
2018-11-27 0 0.345 0.325 0.350 0.330 0.350 366,000 124,710 0.3407 2.562 2.414 2.600 2.451 2.600 49,278 2.5307 4.55%
2018-11-26 0 0.330 0.325 0.355 0.330 0.335 180,000 59,550 0.3308 2.451 2.414 2.637 2.451 2.488 24,235 2.4572 -1.49%
2018-11-23 0 0.335 0.330 0.355 0.335 0.335 120,000 39,750 0.3313 2.488 2.451 2.637 2.488 2.488 16,157 2.4603 -5.63%
2018-11-22 0 0.355 0.345 0.355 - - 0 0 - 2.637 2.562 2.637 - - 0 - 0.00%
2018-11-21 0 0.355 0.335 0.360 0.350 0.360 426,000 151,080 0.3546 2.637 2.488 2.674 2.600 2.674 57,356 2.6341 4.41%
2018-11-20 0 0.340 0.335 0.350 0.335 0.345 570,000 195,120 0.3423 2.525 2.488 2.600 2.488 2.562 76,744 2.5425 0.00%
2018-11-19 0 0.340 0.325 0.345 0.325 0.340 582,000 190,680 0.3276 2.525 2.414 2.562 2.414 2.525 78,360 2.4334 1.49%
2018-11-16 0 0.335 0.325 0.340 0.325 0.335 192,000 64,260 0.3347 2.488 2.414 2.525 2.414 2.488 25,851 2.4858 0.00%
2018-11-15 0 0.335 0.320 0.335 - - 0 0 - 2.488 2.377 2.488 - - 0 - 0.00%
2018-11-14 0 0.335 0.320 0.335 0.320 0.335 366,000 118,740 0.3244 2.488 2.377 2.488 2.377 2.488 49,278 2.4096 6.35%
2018-11-13 0 0.315 0.315 0.325 0.315 0.320 150,000 47,550 0.3170 2.340 2.340 2.414 2.340 2.377 20,196 2.3544 -1.56%
2018-11-12 0 0.320 0.315 0.325 0.320 0.320 198,000 63,360 0.3200 2.377 2.340 2.414 2.377 2.377 26,659 2.3767 0.00%
2018-11-09 0 0.320 0.320 0.330 0.320 0.320 540,000 172,800 0.3200 2.377 2.377 2.451 2.377 2.377 72,705 2.3767 0.00%
2018-11-08 0 0.320 0.320 0.330 0.320 0.330 450,000 146,370 0.3253 2.377 2.377 2.451 2.377 2.451 60,588 2.4158 -3.03%
2018-11-07 0 0.330 0.330 0.340 0.325 0.340 618,000 203,850 0.3299 2.451 2.451 2.525 2.414 2.525 83,207 2.4499 0.00%
2018-11-06 0 0.330 0.325 0.340 0.330 0.335 174,000 57,690 0.3316 2.451 2.414 2.525 2.451 2.488 23,427 2.4625 -1.49%
2018-11-05 0 0.335 0.335 0.340 0.335 0.335 60,000 20,100 0.3350 2.488 2.488 2.525 2.488 2.488 8,078 2.4881 1.52%
2018-11-02 0 0.330 0.330 0.350 0.330 0.350 672,000 225,060 0.3349 2.451 2.451 2.600 2.451 2.600 90,478 2.4875 -2.94%
2018-11-01 0 0.340 0.330 0.340 0.340 0.340 168,000 57,120 0.3400 2.525 2.451 2.525 2.525 2.525 22,619 2.5253 0.00%
2018-10-31 0 0.340 0.330 0.350 0.330 0.340 48,000 16,140 0.3363 2.525 2.451 2.600 2.451 2.525 6,463 2.4974 6.25%
2018-10-30 0 0.320 0.315 0.330 0.320 0.320 6,000 1,920 0.3200 2.377 2.340 2.451 2.377 2.377 808 2.3767 0.00%
2018-10-29 0 0.320 0.320 0.330 - - 0 0 - 2.377 2.377 2.451 - - 0 - 0.00%
2018-10-26 0 0.320 0.320 0.340 0.320 0.330 90,000 28,860 0.3207 2.377 2.377 2.525 2.377 2.451 12,118 2.3817 -3.03%
2018-10-25 0 0.330 0.320 0.340 0.320 0.330 372,000 119,160 0.3203 2.451 2.377 2.525 2.377 2.451 50,086 2.3791 3.13%
2018-10-24 0 0.320 0.320 0.330 0.320 0.320 66,000 21,120 0.3200 2.377 2.377 2.451 2.377 2.377 8,886 2.3767 -3.03%
2018-10-23 0 0.330 0.315 0.330 0.320 0.350 204,000 67,530 0.3310 2.451 2.340 2.451 2.377 2.600 27,466 2.4586 -7.04%
2018-10-22 0 0.355 0.340 0.355 0.330 0.360 450,000 155,220 0.3449 2.637 2.525 2.637 2.451 2.674 60,588 2.5619 10.94%
2018-10-19 0 0.320 0.320 0.330 0.320 0.320 36,000 11,520 0.3200 2.377 2.377 2.451 2.377 2.377 4,847 2.3767 0.00%
2018-10-18 0 0.320 0.320 0.325 0.320 0.330 390,000 126,090 0.3233 2.377 2.377 2.414 2.377 2.451 52,509 2.4013 -3.03%
2018-10-16 0 0.330 0.320 0.345 0.330 0.330 306,000 100,980 0.3300 2.451 2.377 2.562 2.451 2.451 41,200 2.4510 1.54%
2018-10-15 0 0.325 0.325 0.340 0.320 0.345 132,000 44,430 0.3366 2.414 2.414 2.525 2.377 2.562 17,772 2.4999 -5.80%
2018-10-12 0 0.345 0.340 0.345 0.345 0.345 168,000 57,960 0.3450 2.562 2.525 2.562 2.562 2.562 22,619 2.5624 0.00%
2018-10-11 0 0.345 0.320 0.345 0.340 0.355 534,000 184,050 0.3447 2.562 2.377 2.562 2.525 2.637 71,897 2.5599 -5.48%
2018-10-10 0 0.365 0.355 0.365 0.365 0.365 18,000 6,570 0.3650 2.711 2.637 2.711 2.711 2.711 2,424 2.7109 1.39%
2018-10-09 0 0.360 0.360 0.365 0.360 0.360 180,000 64,800 0.3600 2.674 2.674 2.711 2.674 2.674 24,235 2.6738 1.41%
2018-10-08 0 0.355 0.355 0.360 0.355 0.370 462,000 167,220 0.3619 2.637 2.637 2.674 2.637 2.748 62,203 2.6883 0.00%
2018-10-05 0 0.355 0.350 0.355 0.345 0.355 84,000 29,700 0.3536 2.637 2.600 2.637 2.562 2.637 11,310 2.6261 0.00%
2018-10-04 0 0.355 0.345 0.355 0.345 0.355 72,000 25,380 0.3525 2.637 2.562 2.637 2.562 2.637 9,694 2.6181 1.43%
2018-10-03 0 0.350 0.350 0.355 0.345 0.350 204,000 70,650 0.3463 2.600 2.600 2.637 2.562 2.600 27,466 2.5722 1.45%
2018-10-02 0 0.345 0.335 0.345 0.345 0.360 162,000 57,840 0.3570 2.562 2.488 2.562 2.562 2.674 21,812 2.6518 -2.82%
2018-09-28 0 0.355 0.340 0.355 0.335 0.355 612,000 209,550 0.3424 2.637 2.525 2.637 2.488 2.637 82,399 2.5431 4.41%
2018-09-27 0 0.340 0.330 0.350 - - 0 0 - 2.525 2.451 2.600 - - 0 - 0.00%
2018-09-26 0 0.340 0.340 0.350 0.340 0.340 54,000 18,360 0.3400 2.525 2.525 2.600 2.525 2.525 7,271 2.5253 -2.86%
2018-09-24 0 0.350 0.350 0.355 0.350 0.350 216,000 75,600 0.3500 2.600 2.600 2.637 2.600 2.600 29,082 2.5995 0.00%
2018-09-21 0 0.350 0.350 0.355 0.335 0.350 126,000 43,230 0.3431 2.600 2.600 2.637 2.488 2.600 16,965 2.5483 0.00%
2018-09-20 0 0.350 0.335 0.350 - - 0 0 - 2.600 2.488 2.600 - - 0 - 0.00%
2018-09-19 0 0.350 0.340 0.350 0.335 0.350 108,000 36,630 0.3392 2.600 2.525 2.600 2.488 2.600 14,541 2.5191 1.45%
2018-09-18 0 0.345 0.335 0.350 0.345 0.345 282,000 97,290 0.3450 2.562 2.488 2.600 2.562 2.562 37,968 2.5624 4.55%
2018-09-17 0 0.330 0.330 0.345 0.330 0.340 96,000 31,800 0.3313 2.451 2.451 2.562 2.451 2.525 12,925 2.4603 -2.94%
2018-09-14 0 0.340 0.330 0.350 - - 180,000 59,400 0.3300 2.525 2.451 2.600 - - 24,235 2.4510 0.00%
2018-09-13 0 0.340 0.330 0.345 0.320 0.340 906,000 301,950 0.3333 2.525 2.451 2.562 2.377 2.525 121,983 2.4753 6.25%
2018-09-12 0 0.320 0.320 0.335 0.320 0.320 24,000 7,680 0.3200 2.377 2.377 2.488 2.377 2.377 3,231 2.3767 -3.03%
2018-09-11 0 0.330 0.320 0.340 0.330 0.340 24,000 7,980 0.3325 2.451 2.377 2.525 2.451 2.525 3,231 2.4696 -2.94%
2018-09-10 0 0.340 0.325 0.340 0.315 0.345 42,000 13,410 0.3193 2.525 2.414 2.525 2.340 2.562 5,655 2.3714 0.00%
2018-09-07 0 0.340 0.335 0.340 0.330 0.340 306,000 101,550 0.3319 2.525 2.488 2.525 2.451 2.525 41,200 2.4648 3.03%
2018-09-06 0 0.330 0.330 0.340 0.330 0.345 468,000 159,600 0.3410 2.451 2.451 2.525 2.451 2.562 63,011 2.5329 -4.35%
2018-09-05 0 0.345 0.330 0.350 0.345 0.345 228,000 78,660 0.3450 2.562 2.451 2.600 2.562 2.562 30,698 2.5624 -1.43%
2018-09-04 0 0.350 0.340 0.350 0.350 0.355 876,000 307,740 0.3513 2.600 2.525 2.600 2.600 2.637 117,944 2.6092 0.00%
2018-09-03 0 0.350 0.340 0.350 0.355 0.355 18,000 6,390 0.3550 2.600 2.525 2.600 2.637 2.637 2,424 2.6367 2.94%
2018-08-31 0 0.340 0.330 0.345 0.340 0.340 18,000 6,120 0.3400 2.525 2.451 2.562 2.525 2.525 2,424 2.5253 0.00%
2018-08-30 0 0.340 0.330 0.345 0.340 0.350 384,000 131,040 0.3413 2.525 2.451 2.562 2.525 2.600 51,701 2.5346 -1.45%
2018-08-29 0 0.345 0.345 0.350 0.345 0.345 168,000 57,960 0.3450 2.562 2.562 2.600 2.562 2.562 22,619 2.5624 0.00%
2018-08-28 0 0.345 0.345 0.355 0.345 0.350 378,000 132,060 0.3494 2.562 2.562 2.637 2.562 2.600 50,894 2.5948 -5.48%
2018-08-27 0 0.365 0.355 0.365 0.340 0.390 372,000 137,820 0.3705 2.711 2.637 2.711 2.525 2.897 50,086 2.7517 7.35%
2018-08-24 0 0.340 0.340 0.360 0.340 0.355 372,000 128,610 0.3457 2.525 2.525 2.674 2.525 2.637 50,086 2.5678 -4.23%
2018-08-23 0 0.355 0.340 0.355 0.340 0.360 576,000 205,920 0.3575 2.637 2.525 2.637 2.525 2.674 77,552 2.6552 2.90%
2018-08-22 0 0.345 0.335 0.350 - - 0 0 - 2.562 2.488 2.600 - - 0 - 0.00%
2018-08-21 0 0.345 0.330 0.345 0.330 0.360 1,740,000 596,730 0.3429 2.562 2.451 2.562 2.451 2.674 234,272 2.5472 6.15%
2018-08-20 0 0.325 0.315 0.325 0.300 0.335 1,830,000 587,520 0.3210 2.414 2.340 2.414 2.228 2.488 246,390 2.3845 -4.41%
2018-08-17 0 0.340 0.330 0.340 0.330 0.360 618,000 211,920 0.3429 2.525 2.451 2.525 2.451 2.674 83,207 2.5469 3.03%
2018-08-16 0 0.330 0.325 0.330 0.325 0.335 1,392,000 459,360 0.3300 2.451 2.414 2.451 2.414 2.488 187,418 2.4510 -2.94%
2018-08-15 0 0.340 0.340 0.345 0.340 0.355 1,386,000 485,430 0.3502 2.525 2.525 2.562 2.525 2.637 186,610 2.6013 -4.23%
2018-08-14 0 0.355 0.355 0.360 0.350 0.360 480,000 170,340 0.3549 2.637 2.637 2.674 2.600 2.674 64,627 2.6357 0.00%
2018-08-13 0 0.355 0.355 0.370 0.355 0.370 390,000 142,050 0.3642 2.637 2.637 2.748 2.637 2.748 52,509 2.7052 -4.05%
2018-08-10 0 0.370 0.370 0.395 0.370 0.370 96,000 35,520 0.3700 2.748 2.748 2.934 2.748 2.748 12,925 2.7481 -6.33%
2018-08-09 0 0.395 0.370 0.395 0.365 0.395 78,000 30,270 0.3881 2.934 2.748 2.934 2.711 2.934 10,502 2.8823 6.76%
2018-08-08 0 0.370 0.365 0.370 0.370 0.370 120,000 44,400 0.3700 2.748 2.711 2.748 2.748 2.748 16,157 2.7481 0.00%
2018-08-07 0 0.370 0.365 0.370 0.365 0.370 720,000 266,190 0.3697 2.748 2.711 2.748 2.711 2.748 96,940 2.7459 -1.33%
2018-08-06 0 0.375 0.370 0.390 0.370 0.390 132,000 49,830 0.3775 2.785 2.748 2.897 2.748 2.897 17,772 2.8038 -9.64%
2018-08-03 0 0.415 0.375 0.415 0.370 0.420 24,000 9,480 0.3950 3.082 2.785 3.082 2.748 3.119 3,231 2.9338 3.75%
2018-08-02 0 0.400 0.355 0.415 0.400 0.400 48,000 19,200 0.4000 2.971 2.637 3.082 2.971 2.971 6,463 2.9709 0.00%
2018-08-01 0 0.400 0.395 0.400 0.400 0.400 36,000 14,400 0.4000 2.971 2.934 2.971 2.971 2.971 4,847 2.9709 0.00%
2018-07-31 0 0.400 0.395 0.400 0.400 0.400 12,000 4,800 0.4000 2.971 2.934 2.971 2.971 2.971 1,616 2.9709 0.00%
2018-07-30 0 0.400 0.400 0.425 0.400 0.400 30,000 12,000 0.4000 2.971 2.971 3.157 2.971 2.971 4,039 2.9709 -4.76%
2018-07-27 0 0.420 0.405 0.420 0.425 0.425 6,000 2,550 0.4250 3.119 3.008 3.119 3.157 3.157 808 3.1566 -2.33%
2018-07-26 0 0.430 0.400 0.430 0.400 0.430 390,000 164,190 0.4210 3.194 2.971 3.194 2.971 3.194 52,509 3.1269 8.86%
2018-07-25 0 0.395 0.395 0.415 0.395 0.420 180,000 71,430 0.3968 2.934 2.934 3.082 2.934 3.119 24,235 2.9474 -5.95%
2018-07-24 0 0.420 0.375 0.420 - - 0 0 - 3.119 2.785 3.119 - - 0 - 0.00%
2018-07-23 0 0.420 0.390 0.420 - - 0 0 - 3.119 2.897 3.119 - - 0 - 0.00%
2018-07-20 0 0.420 0.410 0.420 0.400 0.425 1,476,000 618,660 0.4191 3.119 3.045 3.119 2.971 3.157 198,728 3.1131 5.00%
2018-07-19 0 0.400 0.385 0.400 0.380 0.405 90,000 36,180 0.4020 2.971 2.859 2.971 2.822 3.008 12,118 2.9858 6.67%
2018-07-18 0 0.375 0.375 0.390 0.375 0.395 192,000 73,020 0.3803 2.785 2.785 2.897 2.785 2.934 25,851 2.8247 -5.06%
2018-07-17 0 0.395 0.380 0.395 0.395 0.400 30,000 11,880 0.3960 2.934 2.822 2.934 2.934 2.971 4,039 2.9412 -1.25%
2018-07-16 0 0.400 0.380 0.400 0.385 0.400 72,000 28,350 0.3938 2.971 2.822 2.971 2.859 2.971 9,694 2.9245 -1.23%
2018-07-13 0 0.405 0.370 0.405 0.395 0.405 72,000 28,800 0.4000 3.008 2.748 3.008 2.934 3.008 9,694 2.9709 2.53%
2018-07-12 0 0.395 0.365 0.395 0.360 0.435 594,000 225,720 0.3800 2.934 2.711 2.934 2.674 3.231 79,976 2.8224 8.22%
2018-07-11 0 0.365 0.360 0.370 0.360 0.365 1,062,000 387,420 0.3648 2.711 2.674 2.748 2.674 2.711 142,987 2.7095 -1.35%
2018-07-10 0 0.370 0.355 0.370 0.355 0.370 126,000 44,820 0.3557 2.748 2.637 2.748 2.637 2.748 16,965 2.6420 4.23%
2018-07-09 0 0.355 0.355 0.385 0.350 0.355 174,000 61,680 0.3545 2.637 2.637 2.859 2.600 2.637 23,427 2.6328 -1.39%
2018-07-06 0 0.360 0.355 0.365 0.335 0.375 504,000 174,480 0.3462 2.674 2.637 2.711 2.488 2.785 67,858 2.5712 5.88%
2018-07-05 0 0.340 0.340 0.350 0.335 0.365 348,000 121,740 0.3498 2.525 2.525 2.600 2.488 2.711 46,854 2.5983 -5.56%
2018-07-04 0 0.360 0.355 0.360 0.360 0.370 204,000 74,280 0.3641 2.674 2.637 2.674 2.674 2.748 27,466 2.7044 -5.26%
2018-07-03 0 0.380 0.365 0.385 0.360 0.380 534,000 195,120 0.3654 2.822 2.711 2.859 2.674 2.822 71,897 2.7139 1.33%
2018-06-29 0 0.375 0.370 0.385 0.370 0.375 66,000 24,720 0.3745 2.785 2.748 2.859 2.748 2.785 8,886 2.7818 1.35%
2018-06-28 0 0.370 0.370 0.385 0.360 0.385 570,000 211,200 0.3705 2.748 2.748 2.859 2.674 2.859 76,744 2.7520 -1.33%
2018-06-27 0 0.375 0.375 0.390 0.370 0.415 1,146,000 444,900 0.3882 2.785 2.785 2.897 2.748 3.082 154,297 2.8834 -8.54%
2018-06-26 0 0.410 0.400 0.410 0.400 0.410 464,000 187,360 0.4038 3.045 2.971 3.045 2.971 3.045 62,473 2.9991 -1.20%
2018-06-25 0 0.415 0.410 0.415 0.395 0.420 816,000 333,420 0.4086 3.082 3.045 3.082 2.934 3.119 109,866 3.0348 -4.60%
2018-06-22 0 0.435 0.435 0.440 0.420 0.440 180,000 77,520 0.4307 3.231 3.231 3.268 3.119 3.268 24,235 3.1987 1.16%
2018-06-21 0 0.430 0.425 0.435 0.430 0.440 396,000 170,640 0.4309 3.194 3.157 3.231 3.194 3.268 53,317 3.2005 0.12%
2018-06-20 0 0.445 0.440 0.445 0.445 0.450 918,000 409,050 0.4456 3.190 3.154 3.190 3.190 3.226 128,059 3.1942 0.00%
2018-06-19 0 0.445 0.445 0.450 0.445 0.460 390,000 173,700 0.4454 3.190 3.190 3.226 3.190 3.298 54,404 3.1928 -3.26%
2018-06-15 0 0.460 0.455 0.465 0.460 0.460 138,000 63,480 0.4600 3.298 3.262 3.333 3.298 3.298 19,251 3.2975 -1.08%
2018-06-14 0 0.465 0.460 0.465 0.455 0.465 162,000 74,010 0.4569 3.333 3.298 3.333 3.262 3.333 22,599 3.2750 2.20%
2018-06-13 0 0.455 0.455 0.470 0.455 0.470 600,000 274,980 0.4583 3.262 3.262 3.369 3.262 3.369 83,699 3.2853 -1.09%
2018-06-12 0 0.460 0.460 0.470 0.460 0.460 102,000 46,920 0.4600 3.298 3.298 3.369 3.298 3.298 14,229 3.2975 -2.13%
2018-06-11 0 0.470 0.465 0.480 0.470 0.480 192,000 90,510 0.4714 3.369 3.333 3.441 3.369 3.441 26,784 3.3793 0.00%
2018-06-08 0 0.470 0.460 0.470 - - 0 0 - 3.369 3.298 3.369 - - 0 - -1.05%
2018-06-07 0 0.475 0.460 0.475 0.460 0.475 126,000 58,380 0.4633 3.405 3.298 3.405 3.298 3.405 17,577 3.3214 2.15%
2018-06-06 0 0.465 0.460 0.475 0.465 0.465 96,000 44,640 0.4650 3.333 3.298 3.405 3.333 3.333 13,392 3.3334 0.00%
2018-06-05 0 0.465 0.460 0.475 0.465 0.465 96,000 44,640 0.4650 3.333 3.298 3.405 3.333 3.333 13,392 3.3334 -2.11%
2018-06-04 0 0.475 0.465 0.475 0.465 0.475 144,000 67,500 0.4688 3.405 3.333 3.405 3.333 3.405 20,088 3.3603 0.00%
2018-06-01 0 0.475 0.460 0.475 0.465 0.475 342,000 159,090 0.4652 3.405 3.298 3.405 3.333 3.405 47,708 3.3346 1.06%
2018-05-31 0 0.470 0.460 0.470 0.470 0.475 144,000 68,310 0.4744 3.369 3.298 3.369 3.369 3.405 20,088 3.4006 2.17%
2018-05-30 0 0.460 0.460 0.470 0.460 0.470 552,000 254,580 0.4612 3.298 3.298 3.369 3.298 3.369 77,003 3.3061 -3.16%
2018-05-29 0 0.475 0.470 0.475 0.460 0.475 378,000 176,880 0.4679 3.405 3.369 3.405 3.298 3.405 52,730 3.3544 2.15%
2018-05-28 0 0.465 0.460 0.480 0.460 0.465 342,000 158,250 0.4627 3.333 3.298 3.441 3.298 3.333 47,708 3.3170 1.09%
2018-05-25 0 0.460 0.465 0.470 0.455 0.470 750,000 346,050 0.4614 3.298 3.333 3.369 3.262 3.369 104,624 3.3076 -1.08%
2018-05-24 0 0.465 0.460 0.465 0.455 0.475 2,184,000 1,016,970 0.4656 3.333 3.298 3.333 3.262 3.405 304,664 3.3380 -2.11%
2018-05-23 0 0.475 0.475 0.480 0.475 0.490 930,000 447,060 0.4807 3.405 3.405 3.441 3.405 3.513 129,733 3.4460 -2.06%
2018-05-21 0 0.485 0.485 0.490 0.480 0.495 810,000 391,710 0.4836 3.477 3.477 3.513 3.441 3.548 112,994 3.4667 0.00%
2018-05-18 0 0.485 0.480 0.490 0.475 0.485 444,000 213,720 0.4814 3.477 3.441 3.513 3.405 3.477 61,937 3.4506 0.00%
2018-05-17 0 0.485 0.485 0.490 0.485 0.485 114,000 55,290 0.4850 3.477 3.477 3.513 3.477 3.477 15,903 3.4767 0.00%
2018-05-16 0 0.485 0.485 0.490 0.485 0.490 192,000 93,180 0.4853 3.477 3.477 3.513 3.477 3.513 26,784 3.4790 -2.02%
2018-05-15 0 0.495 0.480 0.495 0.490 0.495 72,000 35,400 0.4917 3.548 3.441 3.548 3.513 3.548 10,044 3.5245 1.02%
2018-05-14 0 0.490 0.485 0.490 0.485 0.490 576,000 280,680 0.4873 3.513 3.477 3.513 3.477 3.513 80,351 3.4932 1.03%
2018-05-11 0 0.485 0.485 0.495 0.480 0.485 462,000 222,420 0.4814 3.477 3.477 3.548 3.441 3.477 64,448 3.4511 -1.02%
2018-05-10 0 0.490 0.480 0.490 0.480 0.490 956,000 460,760 0.4820 3.513 3.441 3.513 3.441 3.513 133,360 3.4550 1.03%
2018-05-09 0 0.485 0.480 0.485 0.480 0.495 1,024,000 499,080 0.4874 3.477 3.441 3.477 3.441 3.548 142,846 3.4938 -2.02%
2018-05-08 0 0.495 0.495 0.500 0.485 0.495 648,000 316,890 0.4890 3.548 3.548 3.584 3.477 3.548 90,395 3.5056 0.00%
2018-05-07 0 0.495 0.490 0.500 0.495 0.495 300,000 148,500 0.4950 3.548 3.513 3.584 3.548 3.548 41,849 3.5484 -2.94%
2018-05-04 0 0.510 0.495 0.510 0.495 0.510 720,000 359,970 0.5000 3.656 3.548 3.656 3.548 3.656 100,439 3.5840 2.00%
2018-05-03 0 0.500 0.495 0.500 0.490 0.500 42,000 20,790 0.4950 3.584 3.548 3.584 3.513 3.584 5,859 3.5484 1.01%
2018-05-02 0 0.495 0.495 0.500 0.495 0.495 396,000 196,020 0.4950 3.548 3.548 3.584 3.548 3.548 55,241 3.5484 0.00%
2018-04-30 0 0.495 0.495 0.500 - - 0 0 - 3.548 3.548 3.584 - - 0 - 0.00%
2018-04-27 0 0.495 0.495 0.500 0.485 0.495 762,000 374,580 0.4916 3.548 3.548 3.584 3.477 3.548 106,298 3.5239 0.00%
2018-04-26 0 0.495 0.495 0.500 0.490 0.495 114,000 55,950 0.4908 3.548 3.548 3.584 3.513 3.548 15,903 3.5183 -2.94%
2018-04-25 0 0.510 0.490 0.510 0.490 0.510 222,000 111,600 0.5027 3.656 3.513 3.656 3.513 3.656 30,969 3.6037 2.00%
2018-04-24 0 0.500 0.500 0.510 0.500 0.510 288,000 145,200 0.5042 3.584 3.584 3.656 3.584 3.656 40,175 3.6141 1.01%
2018-04-23 0 0.495 0.495 0.500 0.495 0.500 576,000 286,980 0.4982 3.548 3.548 3.584 3.548 3.584 80,351 3.5716 2.06%
2018-04-20 0 0.485 0.480 0.495 0.485 0.500 1,782,000 874,050 0.4905 3.477 3.441 3.548 3.477 3.584 248,586 3.5161 -3.00%
2018-04-19 0 0.500 0.500 0.510 0.500 0.510 876,000 438,600 0.5007 3.584 3.584 3.656 3.584 3.656 122,200 3.5892 -1.96%
2018-04-18 0 0.510 0.500 0.510 0.500 0.510 762,000 384,540 0.5046 3.656 3.584 3.656 3.584 3.656 106,298 3.6176 2.00%
2018-04-17 0 0.500 0.500 0.510 0.500 0.550 1,224,000 635,820 0.5195 3.584 3.584 3.656 3.584 3.943 170,746 3.7238 -5.66%
2018-04-16 0 0.530 0.520 0.530 0.510 0.540 3,186,000 1,682,220 0.5280 3.799 3.728 3.799 3.656 3.871 444,441 3.7850 6.00%
2018-04-13 0 0.500 0.500 0.520 0.500 0.540 2,088,000 1,086,540 0.5204 3.584 3.584 3.728 3.584 3.871 291,272 3.7303 0.00%
2018-04-12 0 0.500 0.495 0.510 0.495 0.520 498,000 251,460 0.5049 3.584 3.548 3.656 3.548 3.728 69,470 3.6197 -3.85%
2018-04-11 0 0.520 0.510 0.520 0.495 0.530 3,060,000 1,580,550 0.5165 3.728 3.656 3.728 3.548 3.799 426,864 3.7027 7.22%
2018-04-10 0 0.485 0.485 0.500 0.480 0.490 630,000 305,970 0.4857 3.477 3.477 3.584 3.441 3.513 87,884 3.4815 -1.02%
2018-04-09 0 0.490 0.485 0.490 0.485 0.500 858,000 420,570 0.4902 3.513 3.477 3.513 3.477 3.584 119,689 3.5138 0.00%
2018-04-06 0 0.490 0.490 0.500 - - 0 0 - 3.513 3.513 3.584 - - 0 - 0.00%
2018-04-04 0 0.490 0.485 0.490 0.490 0.490 870,000 426,300 0.4900 3.513 3.477 3.513 3.513 3.513 121,363 3.5126 0.00%
2018-04-03 0 0.490 0.490 0.500 0.490 0.510 216,000 107,190 0.4963 3.513 3.513 3.584 3.513 3.656 30,132 3.5574 -3.92%
2018-03-29 0 0.510 0.500 0.510 0.495 0.510 930,000 464,940 0.4999 3.656 3.584 3.656 3.548 3.656 129,733 3.5838 2.00%
2018-03-28 0 0.500 0.495 0.500 0.500 0.500 204,000 102,000 0.5000 3.584 3.548 3.584 3.584 3.584 28,458 3.5843 -1.96%
2018-03-27 0 0.510 0.500 0.510 0.495 0.520 468,000 237,360 0.5072 3.656 3.584 3.656 3.548 3.728 65,285 3.6357 2.00%
2018-03-26 0 0.500 0.495 0.500 0.490 0.500 810,000 399,690 0.4934 3.584 3.548 3.584 3.513 3.584 112,994 3.5373 1.01%
2018-03-23 0 0.495 0.490 0.495 0.490 0.510 1,920,000 950,400 0.4950 3.548 3.513 3.548 3.513 3.656 267,836 3.5484 -2.94%
2018-03-22 0 0.510 0.510 0.520 0.510 0.520 222,000 113,340 0.5105 3.656 3.656 3.728 3.656 3.728 30,969 3.6598 -1.92%
2018-03-21 0 0.520 0.510 0.520 0.510 0.530 528,000 276,840 0.5243 3.728 3.656 3.728 3.656 3.799 73,655 3.7586 1.96%
2018-03-20 0 0.510 0.510 0.520 0.500 0.520 1,686,000 854,040 0.5065 3.656 3.656 3.728 3.584 3.728 235,194 3.6312 -3.77%
2018-03-19 0 0.530 0.530 0.540 0.520 0.530 372,000 194,760 0.5235 3.799 3.799 3.871 3.728 3.799 51,893 3.7531 0.00%
2018-03-16 0 0.530 0.530 0.540 0.530 0.560 1,206,000 651,540 0.5402 3.799 3.799 3.871 3.799 4.014 168,235 3.8728 -1.85%
2018-03-15 0 0.540 0.520 0.540 0.520 0.550 648,000 345,180 0.5327 3.871 3.728 3.871 3.728 3.943 90,395 3.8186 0.00%
2018-03-14 0 0.540 0.530 0.540 0.500 0.540 3,966,000 2,075,460 0.5233 3.871 3.799 3.871 3.584 3.871 553,250 3.7514 1.89%
2018-03-13 0 0.530 0.520 0.530 0.520 0.530 726,000 379,080 0.5221 3.799 3.728 3.799 3.728 3.799 101,276 3.7431 1.92%
2018-03-12 0 0.520 0.510 0.520 0.500 0.530 1,818,000 935,040 0.5143 3.728 3.656 3.728 3.584 3.799 253,608 3.6870 5.05%
2018-03-09 0 0.495 0.495 0.500 0.495 0.510 114,000 57,180 0.5016 3.548 3.548 3.584 3.548 3.656 15,903 3.5956 -1.00%
2018-03-08 0 0.500 0.500 0.510 0.495 0.510 192,000 96,270 0.5014 3.584 3.584 3.656 3.548 3.656 26,784 3.5944 -1.96%
2018-03-07 0 0.510 0.490 0.510 0.485 0.520 888,000 442,380 0.4982 3.656 3.513 3.656 3.477 3.728 123,874 3.5712 2.00%
2018-03-06 0 0.500 0.500 0.510 0.500 0.500 216,000 108,000 0.5000 3.584 3.584 3.656 3.584 3.584 30,132 3.5843 1.01%
2018-03-05 0 0.495 0.495 0.500 0.495 0.500 160,000 79,660 0.4979 3.548 3.548 3.584 3.548 3.584 22,320 3.5690 -1.00%
2018-03-02 0 0.500 0.500 0.510 0.500 0.500 48,000 24,000 0.5000 3.584 3.584 3.656 3.584 3.584 6,696 3.5843 -1.96%
2018-03-01 0 0.510 0.510 0.520 0.510 0.510 54,000 27,540 0.5100 3.656 3.656 3.728 3.656 3.656 7,533 3.6560 0.00%
2018-02-28 0 0.510 0.495 0.510 0.500 0.510 48,000 24,240 0.5050 3.656 3.548 3.656 3.584 3.656 6,696 3.6201 0.00%
2018-02-27 0 0.510 0.500 0.510 0.500 0.520 516,000 260,700 0.5052 3.656 3.584 3.656 3.584 3.728 71,981 3.6218 2.00%
2018-02-26 0 0.500 0.500 0.510 0.500 0.520 162,000 82,920 0.5119 3.584 3.584 3.656 3.584 3.728 22,599 3.6692 -1.96%
2018-02-23 0 0.510 0.500 0.520 0.500 0.520 570,000 291,300 0.5111 3.656 3.584 3.728 3.584 3.728 79,514 3.6635 3.03%
2018-02-22 0 0.495 0.495 0.500 0.495 0.500 708,000 352,470 0.4978 3.548 3.548 3.584 3.548 3.584 98,765 3.5688 -2.94%
2018-02-21 0 0.510 0.500 0.510 0.495 0.510 300,000 151,020 0.5034 3.656 3.584 3.656 3.548 3.656 41,849 3.6086 3.03%
2018-02-20 0 0.495 0.495 0.510 0.490 0.500 696,000 345,990 0.4971 3.548 3.548 3.656 3.513 3.584 97,091 3.5636 -2.94%
2018-02-15 0 0.510 0.510 0.520 0.500 0.510 90,000 45,180 0.5020 3.656 3.656 3.728 3.584 3.656 12,555 3.5986 2.00%
2018-02-14 0 0.500 0.500 0.510 0.490 0.500 324,000 160,620 0.4957 3.584 3.584 3.656 3.513 3.584 45,197 3.5537 0.00%
2018-02-13 0 0.500 0.500 0.510 0.500 0.520 710,000 356,500 0.5021 3.584 3.584 3.656 3.584 3.728 99,044 3.5994 -1.96%
2018-02-12 0 0.510 0.500 0.510 0.510 0.510 78,000 39,780 0.5100 3.656 3.584 3.656 3.656 3.656 10,881 3.6560 4.08%
2018-02-09 0 0.490 0.490 0.500 0.480 0.510 4,122,000 2,031,930 0.4929 3.513 3.513 3.584 3.441 3.656 575,011 3.5337 -5.77%
2018-02-08 0 0.520 0.520 0.530 0.520 0.530 750,000 393,000 0.5240 3.728 3.728 3.799 3.728 3.799 104,624 3.7563 0.00%
2018-02-07 0 0.520 0.520 0.530 0.520 0.540 366,000 193,740 0.5293 3.728 3.728 3.799 3.728 3.871 51,056 3.7946 -3.70%
2018-02-06 0 0.540 0.520 0.540 0.540 0.560 942,000 514,320 0.5460 3.871 3.728 3.871 3.871 4.014 131,407 3.9139 -5.26%
2018-02-05 0 0.570 0.560 0.570 0.530 0.570 900,000 499,260 0.5547 4.086 4.014 4.086 3.799 4.086 125,548 3.9766 1.79%
2018-02-02 0 0.560 0.550 0.560 0.540 0.560 390,000 215,220 0.5518 4.014 3.943 4.014 3.871 4.014 54,404 3.9559 3.70%
2018-02-01 0 0.540 0.540 0.550 0.540 0.560 858,000 472,200 0.5503 3.871 3.871 3.943 3.871 4.014 119,689 3.9452 -1.82%
2018-01-31 0 0.550 0.540 0.550 0.530 0.550 1,116,000 600,780 0.5383 3.943 3.871 3.943 3.799 3.943 155,680 3.8591 0.00%
2018-01-30 0 0.550 0.530 0.550 0.530 0.560 1,656,000 903,660 0.5457 3.943 3.799 3.943 3.799 4.014 231,009 3.9118 -3.51%
2018-01-29 0 0.570 0.560 0.570 0.550 0.610 2,550,000 1,449,000 0.5682 4.086 4.014 4.086 3.943 4.373 355,720 4.0734 -3.39%
2018-01-26 0 0.590 0.570 0.590 0.520 0.600 8,802,000 5,052,900 0.5741 4.229 4.086 4.229 3.728 4.301 1,227,863 4.1152 15.69%
2018-01-25 0 0.510 0.500 0.520 0.500 0.530 1,218,000 626,160 0.5141 3.656 3.584 3.728 3.584 3.799 169,909 3.6853 -3.77%
2018-01-24 0 0.530 0.530 0.540 0.500 0.550 2,022,000 1,070,820 0.5296 3.799 3.799 3.871 3.584 3.943 282,065 3.7964 6.00%
2018-01-23 0 0.500 0.500 0.510 0.500 0.500 744,000 372,000 0.5000 3.584 3.584 3.656 3.584 3.584 103,787 3.5843 0.00%
2018-01-22 0 0.500 0.500 0.510 0.500 0.510 1,122,000 563,580 0.5023 3.584 3.584 3.656 3.584 3.656 156,517 3.6008 -3.85%
2018-01-19 0 0.520 0.510 0.520 0.510 0.520 516,000 266,040 0.5156 3.728 3.656 3.728 3.656 3.728 71,981 3.6960 1.96%
2018-01-18 0 0.510 0.500 0.510 0.490 0.510 420,000 212,040 0.5049 3.656 3.584 3.656 3.513 3.656 58,589 3.6191 2.00%
2018-01-17 0 0.500 0.495 0.500 0.500 0.500 768,000 384,000 0.5000 3.584 3.548 3.584 3.584 3.584 107,135 3.5843 0.00%
2018-01-16 0 0.500 0.495 0.500 0.490 0.510 306,000 151,980 0.4967 3.584 3.548 3.584 3.513 3.656 42,686 3.5604 0.00%
2018-01-15 0 0.500 0.500 0.510 0.500 0.510 522,000 261,480 0.5009 3.584 3.584 3.656 3.584 3.656 72,818 3.5909 -1.96%
2018-01-12 0 0.510 0.500 0.520 0.500 0.510 246,000 125,400 0.5098 3.656 3.584 3.728 3.584 3.656 34,317 3.6542 2.00%
2018-01-11 0 0.500 0.500 0.510 0.500 0.510 642,000 322,560 0.5024 3.584 3.584 3.656 3.584 3.656 89,558 3.6017 -3.85%
2018-01-10 0 0.520 0.520 0.530 0.510 0.520 414,000 214,860 0.5190 3.728 3.728 3.799 3.656 3.728 57,752 3.7204 1.96%
2018-01-09 0 0.510 0.510 0.520 0.510 0.540 750,000 391,140 0.5215 3.656 3.656 3.728 3.656 3.871 104,624 3.7385 -1.92%
2018-01-08 0 0.520 0.520 0.530 0.510 0.530 288,000 151,380 0.5256 3.728 3.728 3.799 3.656 3.799 40,175 3.7680 -1.89%
2018-01-05 0 0.530 0.520 0.530 0.510 0.530 1,128,000 588,360 0.5216 3.799 3.728 3.799 3.656 3.799 157,354 3.7391 -3.64%
2018-01-04 0 0.550 0.530 0.550 0.520 0.570 1,734,000 925,920 0.5340 3.943 3.799 3.943 3.728 4.086 241,890 3.8279 3.77%
2018-01-03 0 0.530 0.520 0.530 0.500 0.530 1,762,000 903,980 0.5130 3.799 3.728 3.799 3.584 3.799 245,796 3.6778 6.00%
2018-01-02 0 0.500 0.500 0.510 0.495 0.510 528,000 266,340 0.5044 3.584 3.584 3.656 3.548 3.656 73,655 3.6160 0.00%
2017-12-29 0 0.500 0.495 0.500 0.495 0.500 192,000 95,070 0.4952 3.584 3.548 3.584 3.548 3.584 26,784 3.5496 0.00%
2017-12-28 0 0.500 0.495 0.500 0.490 0.510 600,000 301,680 0.5028 3.584 3.548 3.584 3.513 3.656 83,699 3.6043 2.04%
2017-12-27 0 0.490 0.490 0.495 0.485 0.500 384,000 188,790 0.4916 3.513 3.513 3.548 3.477 3.584 53,567 3.5244 -2.00%
2017-12-22 0 0.500 0.500 0.510 0.495 0.500 156,000 77,850 0.4990 3.584 3.584 3.656 3.548 3.584 21,762 3.5774 0.00%
2017-12-21 0 0.500 0.495 0.510 0.500 0.510 396,000 198,180 0.5005 3.584 3.548 3.656 3.584 3.656 55,241 3.5875 -1.96%
2017-12-20 0 0.510 0.500 0.510 0.500 0.510 198,000 99,060 0.5003 3.656 3.584 3.656 3.584 3.656 27,621 3.5864 0.00%
2017-12-19 0 0.510 0.510 0.520 0.510 0.510 180,000 91,800 0.5100 3.656 3.656 3.728 3.656 3.656 25,110 3.6560 -3.77%
2017-12-18 0 0.530 0.510 0.530 0.510 0.530 744,000 384,600 0.5169 3.799 3.656 3.799 3.656 3.799 103,787 3.7057 1.92%
2017-12-15 0 0.520 0.500 0.520 0.495 0.520 78,000 39,300 0.5038 3.728 3.584 3.728 3.548 3.728 10,881 3.6118 1.96%
2017-12-14 0 0.510 0.510 0.520 0.510 0.520 360,000 186,120 0.5170 3.656 3.656 3.728 3.656 3.728 50,219 3.7061 0.00%
2017-12-13 0 0.510 0.510 0.520 0.500 0.510 1,452,000 734,520 0.5059 3.656 3.656 3.728 3.584 3.656 202,551 3.6263 0.00%
2017-12-12 0 0.510 0.500 0.510 0.500 0.510 336,000 169,200 0.5036 3.656 3.584 3.656 3.584 3.656 46,871 3.6099 3.03%
2017-12-11 0 0.495 0.495 0.500 0.480 0.500 906,000 441,390 0.4872 3.548 3.548 3.584 3.441 3.584 126,385 3.4924 -1.00%
2017-12-08 0 0.500 0.500 0.510 0.490 0.510 144,000 71,880 0.4992 3.584 3.584 3.656 3.513 3.656 20,088 3.5783 1.01%
2017-12-07 0 0.495 0.495 0.500 0.485 0.500 1,926,000 948,510 0.4925 3.548 3.548 3.584 3.477 3.584 268,673 3.5303 -2.94%
2017-12-06 0 0.510 0.500 0.510 0.500 0.520 1,662,000 843,960 0.5078 3.656 3.584 3.656 3.584 3.728 231,846 3.6402 -3.77%
2017-12-05 0 0.530 0.510 0.530 0.520 0.530 78,000 40,740 0.5223 3.799 3.656 3.799 3.728 3.799 10,881 3.7442 1.92%
2017-12-04 0 0.520 0.510 0.520 0.510 0.520 522,000 269,400 0.5161 3.728 3.656 3.728 3.656 3.728 72,818 3.6996 0.00%
2017-12-01 0 0.520 0.510 0.520 0.510 0.520 570,000 295,620 0.5186 3.728 3.656 3.728 3.656 3.728 79,514 3.7178 0.00%
2017-11-30 0 0.520 0.510 0.520 0.520 0.520 198,000 102,960 0.5200 3.728 3.656 3.728 3.728 3.728 27,621 3.7276 1.96%
2017-11-29 0 0.510 0.510 0.520 0.510 0.520 558,000 289,740 0.5192 3.656 3.656 3.728 3.656 3.728 77,840 3.7223 -1.92%
2017-11-28 0 0.520 0.510 0.520 0.520 0.520 234,000 121,680 0.5200 3.728 3.656 3.728 3.728 3.728 32,643 3.7276 0.00%
2017-11-27 0 0.520 0.520 0.530 0.510 0.530 954,000 504,000 0.5283 3.728 3.728 3.799 3.656 3.799 133,081 3.7872 0.00%
2017-11-24 0 0.520 0.520 0.530 0.520 0.540 1,074,000 562,080 0.5234 3.728 3.728 3.799 3.728 3.871 149,821 3.7517 0.00%
2017-11-23 0 0.520 0.520 0.530 0.520 0.540 474,000 252,900 0.5335 3.728 3.728 3.799 3.728 3.871 66,122 3.8247 0.00%
2017-11-22 0 0.520 0.520 0.540 0.510 0.540 1,026,000 542,760 0.5290 3.728 3.728 3.871 3.656 3.871 143,125 3.7922 -1.89%
2017-11-21 0 0.530 0.520 0.530 0.510 0.550 1,598,000 836,100 0.5232 3.799 3.728 3.799 3.656 3.943 222,918 3.7507 -3.64%
2017-11-20 0 0.550 0.540 0.550 0.530 0.550 822,000 442,980 0.5389 3.943 3.871 3.943 3.799 3.943 114,668 3.8632 3.77%
2017-11-17 0 0.530 0.530 0.540 0.530 0.550 450,000 243,660 0.5415 3.799 3.799 3.871 3.799 3.943 62,774 3.8815 -3.64%
2017-11-16 0 0.550 0.540 0.550 0.530 0.550 612,000 329,940 0.5391 3.943 3.871 3.943 3.799 3.943 85,373 3.8647 0.00%
2017-11-15 0 0.550 0.540 0.550 0.550 0.570 2,868,000 1,589,160 0.5541 3.943 3.871 3.943 3.943 4.086 400,081 3.9721 -5.17%
2017-11-14 0 0.580 0.570 0.580 0.570 0.580 372,000 213,420 0.5737 4.158 4.086 4.158 4.086 4.158 51,893 4.1127 0.00%
2017-11-13 0 0.580 0.560 0.580 0.560 0.580 504,000 286,140 0.5677 4.158 4.014 4.158 4.014 4.158 70,307 4.0699 1.75%
2017-11-10 0 0.570 0.560 0.570 0.560 0.570 702,000 396,300 0.5645 4.086 4.014 4.086 4.014 4.086 97,928 4.0469 0.00%
2017-11-09 0 0.570 0.560 0.570 0.570 0.570 24,000 13,680 0.5700 4.086 4.014 4.086 4.086 4.086 3,348 4.0861 0.00%
2017-11-08 0 0.570 0.560 0.570 0.540 0.570 1,080,000 600,480 0.5560 4.086 4.014 4.086 3.871 4.086 150,658 3.9857 -1.72%
2017-11-07 0 0.580 0.560 0.580 0.560 0.590 888,000 501,300 0.5645 4.158 4.014 4.158 4.014 4.229 123,874 4.0468 -1.69%
2017-11-06 0 0.590 0.570 0.590 0.580 0.590 210,000 121,980 0.5809 4.229 4.086 4.229 4.158 4.229 29,295 4.1639 1.72%
2017-11-03 0 0.580 0.570 0.580 0.570 0.590 498,000 288,840 0.5800 4.158 4.086 4.158 4.086 4.229 69,470 4.1578 -1.69%
2017-11-02 0 0.590 0.590 0.600 0.580 0.610 1,680,000 1,000,620 0.5956 4.229 4.229 4.301 4.158 4.373 234,357 4.2696 0.00%
2017-11-01 0 0.590 0.580 0.590 0.570 0.590 390,000 226,320 0.5803 4.229 4.158 4.229 4.086 4.229 54,404 4.1600 1.72%
2017-10-31 0 0.580 0.570 0.580 0.570 0.580 384,000 219,120 0.5706 4.158 4.086 4.158 4.086 4.158 53,567 4.0906 0.00%
2017-10-30 0 0.580 0.570 0.580 - - 0 0 - 4.158 4.086 4.158 - - 0 - 0.00%
2017-10-27 0 0.580 0.580 0.590 0.580 0.590 546,000 317,460 0.5814 4.158 4.158 4.229 4.158 4.229 76,166 4.1680 -1.69%
2017-10-26 0 0.590 0.580 0.590 0.580 0.590 522,000 302,880 0.5802 4.229 4.158 4.229 4.158 4.229 72,818 4.1594 1.72%
2017-10-25 0 0.580 0.580 0.590 0.580 0.590 822,000 484,860 0.5899 4.158 4.158 4.229 4.158 4.229 114,668 4.2284 -1.69%
2017-10-24 0 0.590 0.580 0.600 0.590 0.590 276,000 162,840 0.5900 4.229 4.158 4.301 4.229 4.229 38,501 4.2294 0.00%
2017-10-23 0 0.590 0.590 0.610 0.590 0.600 570,000 341,640 0.5994 4.229 4.229 4.373 4.229 4.301 79,514 4.2966 -3.28%
2017-10-20 0 0.610 0.590 0.610 0.590 0.610 702,000 419,700 0.5979 4.373 4.229 4.373 4.229 4.373 97,928 4.2858 1.67%
2017-10-19 0 0.600 0.590 0.600 0.590 0.630 1,754,073 1,055,923 0.6020 4.301 4.229 4.301 4.229 4.516 244,690 4.3154 -4.76%
2017-10-18 0 0.630 0.620 0.630 0.590 0.660 3,930,000 2,461,200 0.6263 4.516 4.445 4.516 4.229 4.731 548,228 4.4894 6.78%
2017-10-17 0 0.590 0.580 0.590 0.580 0.600 324,000 189,780 0.5857 4.229 4.158 4.229 4.158 4.301 45,197 4.1989 -1.67%
2017-10-16 0 0.600 0.590 0.600 0.590 0.600 648,000 385,500 0.5949 4.301 4.229 4.301 4.229 4.301 90,395 4.2646 0.00%
2017-10-13 0 0.600 0.600 0.610 0.580 0.600 858,000 505,200 0.5888 4.301 4.301 4.373 4.158 4.301 119,689 4.2209 3.45%
2017-10-12 0 0.580 0.580 0.590 0.580 0.600 594,000 349,080 0.5877 4.158 4.158 4.229 4.158 4.301 82,862 4.2128 -3.33%
2017-10-11 0 0.600 0.600 0.610 0.570 0.630 3,510,000 2,107,680 0.6005 4.301 4.301 4.373 4.086 4.516 489,639 4.3046 1.69%
2017-10-10 0 0.590 0.580 0.590 0.580 0.600 522,000 309,840 0.5936 4.229 4.158 4.229 4.158 4.301 72,818 4.2550 -1.67%
2017-10-09 0 0.600 0.590 0.600 0.570 0.600 1,194,000 697,560 0.5842 4.301 4.229 4.301 4.086 4.301 166,561 4.1880 0.00%
2017-10-06 0 0.600 0.590 0.600 0.590 0.600 216,000 129,000 0.5972 4.301 4.229 4.301 4.229 4.301 30,132 4.2812 1.69%
2017-10-04 0 0.590 0.590 0.600 0.580 0.600 762,000 447,660 0.5875 4.229 4.229 4.301 4.158 4.301 106,298 4.2114 1.72%
2017-10-03 0 0.580 0.570 0.590 0.580 0.620 3,066,000 1,813,740 0.5916 4.158 4.086 4.229 4.158 4.445 427,701 4.2407 -3.33%
2017-09-29 0 0.600 0.600 0.610 0.600 0.630 786,000 478,560 0.6089 4.301 4.301 4.373 4.301 4.516 109,646 4.3646 -3.23%
2017-09-28 0 0.620 0.610 0.620 0.610 0.650 1,308,000 824,280 0.6302 4.445 4.373 4.445 4.373 4.660 182,464 4.5175 -1.59%
2017-09-27 0 0.630 0.630 0.640 0.600 0.650 2,286,000 1,409,040 0.6164 4.516 4.516 4.588 4.301 4.660 318,893 4.4185 0.00%
2017-09-26 0 0.630 0.620 0.630 0.600 0.660 2,622,000 1,681,800 0.6414 4.516 4.445 4.516 4.301 4.731 365,764 4.5980 1.61%
2017-09-25 0 0.620 0.620 0.630 0.600 0.660 3,324,000 2,103,300 0.6328 4.445 4.445 4.516 4.301 4.731 463,692 4.5360 -3.12%
2017-09-22 0 0.640 0.640 0.650 0.570 0.690 19,254,000 12,536,280 0.6511 4.588 4.588 4.660 4.086 4.946 2,685,898 4.6674 10.34%
2017-09-21 0 0.580 0.560 0.580 0.550 0.580 1,146,000 650,580 0.5677 4.158 4.014 4.158 3.943 4.158 159,865 4.0696 1.75%
2017-09-20 0 0.570 0.560 0.570 0.570 0.590 612,000 353,940 0.5783 4.086 4.014 4.086 4.086 4.229 85,373 4.1458 1.79%
2017-09-19 0 0.560 0.560 0.580 0.560 0.590 1,002,000 572,580 0.5714 4.014 4.014 4.158 4.014 4.229 139,777 4.0964 0.00%
2017-09-18 0 0.560 0.550 0.570 0.560 0.580 1,236,000 700,020 0.5664 4.014 3.943 4.086 4.014 4.158 172,420 4.0600 0.00%
2017-09-15 0 0.560 0.560 0.570 0.560 0.590 1,260,000 711,360 0.5646 4.014 4.014 4.086 4.014 4.229 175,768 4.0472 -5.08%
2017-09-14 0 0.590 0.580 0.590 0.570 0.600 1,848,000 1,072,860 0.5806 4.229 4.158 4.229 4.086 4.301 257,793 4.1617 -1.67%
2017-09-13 0 0.600 0.590 0.600 0.530 0.630 5,664,000 3,378,000 0.5964 4.301 4.229 4.301 3.799 4.516 790,118 4.2753 9.09%
2017-09-12 0 0.550 0.530 0.550 0.560 0.560 270,000 151,200 0.5600 3.943 3.799 3.943 4.014 4.014 37,665 4.0144 0.00%
2017-09-11 0 0.550 0.530 0.550 0.510 0.550 846,000 461,220 0.5452 3.943 3.799 3.943 3.656 3.943 118,015 3.9081 5.77%
2017-09-08 0 0.520 0.510 0.520 0.520 0.550 708,000 375,300 0.5301 3.728 3.656 3.728 3.728 3.943 98,765 3.7999 0.00%
2017-09-07 0 0.520 0.510 0.530 0.520 0.520 216,000 112,320 0.5200 3.728 3.656 3.799 3.728 3.728 30,132 3.7276 0.00%
2017-09-06 0 0.520 0.520 0.530 0.500 0.520 762,000 389,340 0.5109 3.728 3.728 3.799 3.584 3.728 106,298 3.6627 0.00%
2017-09-05 0 0.520 0.510 0.520 0.490 0.520 1,458,000 737,370 0.5057 3.728 3.656 3.728 3.513 3.728 203,388 3.6254 4.00%
2017-09-04 0 0.500 0.500 0.510 0.500 0.520 234,000 117,120 0.5005 3.584 3.584 3.656 3.584 3.728 32,643 3.5880 -3.85%
2017-09-01 0 0.520 0.500 0.520 0.510 0.520 342,000 176,640 0.5165 3.728 3.584 3.728 3.656 3.728 47,708 3.7025 1.96%
2017-08-31 0 0.510 0.500 0.510 0.500 0.510 642,000 326,760 0.5090 3.656 3.584 3.656 3.584 3.656 89,558 3.6486 -3.77%
2017-08-30 0 0.530 0.520 0.540 0.520 0.550 744,000 393,960 0.5295 3.799 3.728 3.871 3.728 3.943 103,787 3.7959 -1.85%
2017-08-29 0 0.540 0.520 0.540 0.520 0.540 66,000 34,560 0.5236 3.871 3.728 3.871 3.728 3.871 9,207 3.7537 3.85%
2017-08-28 0 0.520 0.520 0.530 0.510 0.540 294,000 154,920 0.5269 3.728 3.728 3.799 3.656 3.871 41,012 3.7774 -3.70%
2017-08-25 0 0.540 0.530 0.540 0.500 0.540 1,608,000 826,560 0.5140 3.871 3.799 3.871 3.584 3.871 224,313 3.6848 3.85%
2017-08-24 0 0.520 0.520 0.530 0.510 0.520 78,000 40,080 0.5138 3.728 3.728 3.799 3.656 3.728 10,881 3.6835 -1.89%
2017-08-22 0 0.530 0.520 0.530 0.510 0.530 132,000 69,840 0.5291 3.799 3.728 3.799 3.656 3.799 18,414 3.7928 0.00%
2017-08-21 0 0.530 0.520 0.530 0.520 0.530 186,000 98,340 0.5287 3.799 3.728 3.799 3.728 3.799 25,947 3.7901 0.00%
2017-08-18 0 0.530 0.530 0.540 0.510 0.530 852,000 442,140 0.5189 3.799 3.799 3.871 3.656 3.799 118,852 3.7201 -1.85%
2017-08-17 0 0.540 0.530 0.540 0.530 0.540 246,000 130,440 0.5302 3.871 3.799 3.871 3.799 3.871 34,317 3.8011 0.00%
2017-08-16 0 0.540 0.530 0.540 0.530 0.540 36,000 19,380 0.5383 3.871 3.799 3.871 3.799 3.871 5,022 3.8591 0.00%
2017-08-15 0 0.540 0.530 0.550 0.530 0.540 24,000 12,900 0.5375 3.871 3.799 3.943 3.799 3.871 3,348 3.8531 -1.82%
2017-08-14 0 0.550 0.540 0.550 0.540 0.550 192,000 102,840 0.5356 3.943 3.871 3.943 3.871 3.943 26,784 3.8397 3.77%
2017-08-11 0 0.530 0.510 0.530 0.510 0.540 462,000 241,260 0.5222 3.799 3.656 3.799 3.656 3.871 64,448 3.7435 -1.85%
2017-08-10 0 0.540 0.530 0.550 0.540 0.550 402,000 219,600 0.5463 3.871 3.799 3.943 3.871 3.943 56,078 3.9160 -3.57%
2017-08-09 0 0.560 0.540 0.560 0.540 0.560 192,000 105,120 0.5475 4.014 3.871 4.014 3.871 4.014 26,784 3.9248 1.82%
2017-08-08 0 0.550 0.530 0.550 0.530 0.550 600,000 326,100 0.5435 3.943 3.799 3.943 3.799 3.943 83,699 3.8961 1.85%
2017-08-07 0 0.540 0.540 0.550 0.530 0.550 222,000 121,740 0.5484 3.871 3.871 3.943 3.799 3.943 30,969 3.9311 -1.82%
2017-08-04 0 0.550 0.530 0.550 0.530 0.550 336,000 178,680 0.5318 3.943 3.799 3.943 3.799 3.943 46,871 3.8121 3.77%
2017-08-03 0 0.530 0.540 0.550 0.530 0.540 222,000 118,020 0.5316 3.799 3.871 3.943 3.799 3.871 30,969 3.8110 -1.85%
2017-08-02 0 0.540 0.530 0.540 - - 0 0 - 3.871 3.799 3.871 - - 0 - 0.00%
2017-08-01 0 0.540 0.530 0.540 0.530 0.540 186,000 99,180 0.5332 3.871 3.799 3.871 3.799 3.871 25,947 3.8225 1.89%
2017-07-31 0 0.530 0.530 0.540 0.530 0.530 186,000 98,580 0.5300 3.799 3.799 3.871 3.799 3.799 25,947 3.7993 0.00%
2017-07-28 0 0.530 0.530 0.540 0.530 0.530 126,000 66,780 0.5300 3.799 3.799 3.871 3.799 3.799 17,577 3.7993 0.00%
2017-07-27 0 0.530 0.530 0.540 0.530 0.540 228,000 122,040 0.5353 3.799 3.799 3.871 3.799 3.871 31,806 3.8371 -1.85%
2017-07-26 0 0.540 0.540 0.550 0.540 0.540 366,000 197,640 0.5400 3.871 3.871 3.943 3.871 3.871 51,056 3.8710 0.00%
2017-07-25 0 0.540 0.530 0.540 0.540 0.540 204,000 110,160 0.5400 3.871 3.799 3.871 3.871 3.871 28,458 3.8710 -1.82%
2017-07-24 0 0.550 0.540 0.550 0.540 0.550 192,000 104,940 0.5466 3.943 3.871 3.943 3.871 3.943 26,784 3.9181 1.85%
2017-07-21 0 0.540 0.540 0.550 0.540 0.550 480,000 259,620 0.5409 3.871 3.871 3.943 3.871 3.943 66,959 3.8773 0.00%
2017-07-20 0 0.540 0.540 0.550 0.540 0.560 864,000 470,280 0.5443 3.871 3.871 3.943 3.871 4.014 120,526 3.9019 -3.57%
2017-07-19 0 0.560 0.550 0.560 0.530 0.570 1,032,000 562,560 0.5451 4.014 3.943 4.014 3.799 4.086 143,962 3.9077 5.66%
2017-07-18 0 0.530 0.530 0.540 0.530 0.530 24,000 12,720 0.5300 3.799 3.799 3.871 3.799 3.799 3,348 3.7993 -3.64%
2017-07-17 0 0.550 0.550 0.560 0.550 0.550 258,000 141,900 0.5500 3.943 3.943 4.014 3.943 3.943 35,991 3.9427 0.00%
2017-07-14 0 0.550 0.540 0.550 0.550 0.560 252,000 138,720 0.5505 3.943 3.871 3.943 3.943 4.014 35,154 3.9461 0.00%
2017-07-13 0 0.550 0.540 0.550 0.530 0.570 1,350,000 749,820 0.5554 3.943 3.871 3.943 3.799 4.086 188,323 3.9816 3.77%
2017-07-12 0 0.530 0.530 0.540 0.520 0.530 348,000 183,420 0.5271 3.799 3.799 3.871 3.728 3.799 48,545 3.7783 0.00%
2017-07-11 0 0.530 0.520 0.530 0.520 0.530 132,000 69,900 0.5295 3.799 3.728 3.799 3.728 3.799 18,414 3.7961 -1.85%
2017-07-10 0 0.540 0.530 0.540 0.520 0.540 300,000 160,080 0.5336 3.871 3.799 3.871 3.728 3.871 41,849 3.8251 1.89%
2017-07-07 0 0.530 0.520 0.530 0.520 0.530 348,000 181,920 0.5228 3.799 3.728 3.799 3.728 3.799 48,545 3.7474 0.00%
2017-07-06 0 0.530 0.520 0.540 0.510 0.530 1,512,000 791,340 0.5234 3.799 3.728 3.871 3.656 3.799 210,921 3.7518 -1.85%
2017-07-05 0 0.540 0.530 0.540 0.520 0.540 270,000 143,700 0.5322 3.871 3.799 3.871 3.728 3.871 37,665 3.8153 3.85%
2017-07-04 0 0.520 0.520 0.540 0.520 0.540 108,000 57,420 0.5317 3.728 3.728 3.871 3.728 3.871 15,066 3.8113 -3.70%
2017-07-03 0 0.540 0.520 0.540 0.520 0.540 612,000 322,260 0.5266 3.871 3.728 3.871 3.728 3.871 85,373 3.7747 0.00%
2017-06-30 0 0.540 0.530 0.540 0.510 0.550 66,000 35,340 0.5355 3.871 3.799 3.871 3.656 3.943 9,207 3.8384 0.00%
2017-06-29 0 0.540 0.540 0.550 0.540 0.560 348,000 191,880 0.5514 3.871 3.871 3.943 3.871 4.014 48,545 3.9526 0.00%
2017-06-28 0 0.540 0.530 0.540 0.510 0.540 2,286,000 1,208,520 0.5287 3.871 3.799 3.871 3.656 3.871 318,893 3.7897 -1.82%
2017-06-27 0 0.550 0.540 0.560 0.530 0.580 1,350,000 741,120 0.5490 3.943 3.871 4.014 3.799 4.158 188,323 3.9354 -1.79%
2017-06-26 0 0.560 0.550 0.560 0.550 0.560 564,000 312,900 0.5548 4.014 3.943 4.014 3.943 4.014 78,677 3.9770 -1.75%
2017-06-23 0 0.570 0.570 0.580 0.570 0.570 42,000 23,940 0.5700 4.086 4.086 4.158 4.086 4.086 5,859 4.0861 1.79%
2017-06-22 0 0.560 0.550 0.560 0.550 0.560 882,000 489,360 0.5548 4.014 3.943 4.014 3.943 4.014 123,037 3.9773 0.00%
2017-06-21 0 0.560 0.550 0.560 0.550 0.560 210,000 117,540 0.5597 4.014 3.943 4.014 3.943 4.014 29,295 4.0123 -1.75%
2017-06-20 0 0.570 0.560 0.570 0.550 0.580 486,000 274,920 0.5657 4.086 4.014 4.086 3.943 4.158 67,796 4.0551 -1.72%
2017-06-19 0 0.580 0.570 0.580 0.570 0.600 726,000 422,280 0.5817 4.158 4.086 4.158 4.086 4.301 101,276 4.1696 -1.69%
2017-06-16 0 0.590 0.580 0.590 0.590 0.600 240,000 141,900 0.5913 4.229 4.158 4.229 4.229 4.301 33,480 4.2384 1.72%
2017-06-15 0 0.580 0.570 0.580 0.570 0.580 576,000 332,220 0.5768 4.158 4.086 4.158 4.086 4.158 80,351 4.1346 0.00%
2017-06-14 0 0.580 0.570 0.580 0.580 0.580 450,000 261,000 0.5800 4.158 4.086 4.158 4.158 4.158 62,774 4.1578 1.75%
2017-06-13 0 0.570 0.560 0.580 0.560 0.580 1,722,000 982,140 0.5703 4.086 4.014 4.158 4.014 4.158 240,216 4.0886 -1.72%
2017-06-12 0 0.580 0.570 0.580 0.580 0.590 522,000 304,740 0.5838 4.158 4.086 4.158 4.158 4.229 72,818 4.1850 -1.69%
2017-06-09 0 0.590 0.590 0.600 0.580 0.610 786,000 465,480 0.5922 4.229 4.229 4.301 4.158 4.373 109,646 4.2453 -3.28%
2017-06-08 0 0.610 0.590 0.610 0.590 0.610 522,000 310,380 0.5946 4.373 4.229 4.373 4.229 4.373 72,818 4.2624 1.67%
2017-06-07 0 0.600 0.590 0.600 0.590 0.600 702,000 416,400 0.5932 4.301 4.229 4.301 4.229 4.301 97,928 4.2521 0.00%
2017-06-06 0 0.600 0.600 0.610 0.590 0.610 660,000 392,520 0.5947 4.301 4.301 4.373 4.229 4.373 92,069 4.2633 0.00%
2017-06-05 0 0.600 0.590 0.600 0.590 0.610 138,000 82,560 0.5983 4.301 4.229 4.301 4.229 4.373 19,251 4.2887 -1.64%
2017-06-02 0 0.610 0.600 0.610 0.590 0.610 198,000 117,840 0.5952 4.373 4.301 4.373 4.229 4.373 27,621 4.2664 3.39%
2017-06-01 0 0.590 0.590 0.600 0.590 0.610 330,000 197,220 0.5976 4.229 4.229 4.301 4.229 4.373 46,034 4.2842 -3.28%
2017-05-31 0 0.610 0.600 0.610 0.600 0.610 792,000 478,860 0.6046 4.373 4.301 4.373 4.301 4.373 110,483 4.3343 2.06%
2017-05-29 0 0.610 0.600 0.620 0.600 0.610 486,000 294,360 0.6057 4.285 4.214 4.355 4.214 4.285 69,191 4.2543 1.67%
2017-05-26 0 0.600 0.590 0.610 0.590 0.620 1,428,000 858,720 0.6013 4.214 4.144 4.285 4.144 4.355 203,303 4.2238 -3.23%
2017-05-25 0 0.620 0.610 0.620 0.600 0.620 996,000 605,400 0.6078 4.355 4.285 4.355 4.214 4.355 141,799 4.2694 1.64%
2017-05-24 0 0.610 0.610 0.620 0.610 0.630 1,524,000 939,360 0.6164 4.285 4.285 4.355 4.285 4.425 216,970 4.3294 -3.17%
2017-05-23 0 0.630 0.630 0.640 0.630 0.640 276,000 173,700 0.6293 4.425 4.425 4.495 4.425 4.495 39,294 4.4205 0.00%
2017-05-22 0 0.630 0.630 0.640 0.620 0.640 780,000 491,460 0.6301 4.425 4.425 4.495 4.355 4.495 111,048 4.4257 -1.56%
2017-05-19 0 0.640 0.630 0.640 0.630 0.640 444,000 279,780 0.6301 4.495 4.425 4.495 4.425 4.495 63,212 4.4261 1.59%
2017-05-18 0 0.630 0.630 0.640 0.620 0.650 1,830,000 1,159,800 0.6338 4.425 4.425 4.495 4.355 4.566 260,535 4.4516 -4.55%
2017-05-17 0 0.660 0.650 0.660 0.650 0.660 18,000 11,760 0.6533 4.636 4.566 4.636 4.566 4.636 2,563 4.5890 1.54%
2017-05-16 0 0.650 0.640 0.650 0.640 0.650 204,000 132,000 0.6471 4.566 4.495 4.566 4.495 4.566 29,043 4.5449 0.00%
2017-05-15 0 0.650 0.640 0.650 0.650 0.650 48,000 31,200 0.6500 4.566 4.495 4.566 4.566 4.566 6,834 4.5656 0.00%
2017-05-12 0 0.650 0.640 0.650 0.640 0.650 120,000 77,520 0.6460 4.566 4.495 4.566 4.495 4.566 17,084 4.5375 0.00%
2017-05-11 0 0.650 0.640 0.650 0.650 0.650 6,000 3,900 0.6500 4.566 4.495 4.566 4.566 4.566 854 4.5656 1.56%
2017-05-10 0 0.640 0.640 0.650 0.640 0.640 6,000 3,840 0.6400 4.495 4.495 4.566 4.495 4.495 854 4.4954 0.00%
2017-05-09 0 0.640 0.640 0.650 0.640 0.640 96,000 61,440 0.6400 4.495 4.495 4.566 4.495 4.495 13,667 4.4954 -1.54%
2017-05-08 0 0.650 0.640 0.650 0.650 0.650 192,000 124,800 0.6500 4.566 4.495 4.566 4.566 4.566 27,335 4.5656 -1.52%
2017-05-05 0 0.660 0.650 0.660 0.660 0.660 60,000 39,600 0.6600 4.636 4.566 4.636 4.636 4.636 8,542 4.6358 0.00%
2017-05-04 0 0.660 0.650 0.660 0.650 0.660 504,000 331,620 0.6580 4.636 4.566 4.636 4.566 4.636 71,754 4.6216 1.54%
2017-05-02 0 0.650 0.650 0.660 0.650 0.650 240,000 156,000 0.6500 4.566 4.566 4.636 4.566 4.566 34,169 4.5656 -1.52%
2017-04-28 0 0.660 0.650 0.660 0.650 0.660 522,000 340,140 0.6516 4.636 4.566 4.636 4.566 4.636 74,317 4.5769 3.13%
2017-04-27 0 0.640 0.640 0.650 0.640 0.640 120,000 76,800 0.6400 4.495 4.495 4.566 4.495 4.495 17,084 4.4954 0.00%
2017-04-26 0 0.640 0.640 0.650 0.630 0.650 996,000 640,080 0.6427 4.495 4.495 4.566 4.425 4.566 141,799 4.5140 0.00%
2017-04-25 0 0.640 0.640 0.650 0.640 0.650 636,000 409,440 0.6438 4.495 4.495 4.566 4.495 4.566 90,547 4.5219 -1.54%
2017-04-24 0 0.650 0.640 0.650 0.640 0.660 624,000 403,020 0.6459 4.566 4.495 4.566 4.495 4.636 88,838 4.5366 -1.52%
2017-04-21 0 0.660 0.650 0.660 0.650 0.660 246,000 160,800 0.6537 4.636 4.566 4.636 4.566 4.636 35,023 4.5913 1.54%
2017-04-20 0 0.650 0.650 0.660 0.640 0.650 186,000 119,760 0.6439 4.566 4.566 4.636 4.495 4.566 26,481 4.5226 0.00%
2017-04-19 0 0.650 0.640 0.650 0.640 0.650 1,308,000 841,200 0.6431 4.566 4.495 4.566 4.495 4.566 186,219 4.5173 0.00%
2017-04-18 0 0.650 0.640 0.650 0.650 0.660 1,008,000 660,780 0.6555 4.566 4.495 4.566 4.566 4.636 143,508 4.6045 -2.99%
2017-04-13 0 0.670 0.660 0.670 0.660 0.670 342,000 227,160 0.6642 4.706 4.636 4.706 4.636 4.706 48,690 4.6654 0.00%
2017-04-12 0 0.670 0.660 0.670 0.660 0.670 894,000 591,240 0.6613 4.706 4.636 4.706 4.636 4.706 127,278 4.6453 0.00%
2017-04-11 0 0.670 0.660 0.670 0.660 0.680 1,236,000 820,020 0.6634 4.706 4.636 4.706 4.636 4.776 175,968 4.6601 -2.90%
2017-04-10 0 0.690 0.680 0.690 0.670 0.700 1,140,000 778,620 0.6830 4.847 4.776 4.847 4.706 4.917 162,301 4.7974 -1.43%
2017-04-07 0 0.700 0.690 0.700 0.690 0.710 1,986,000 1,388,040 0.6989 4.917 4.847 4.917 4.847 4.987 282,745 4.9092 -1.41%
2017-04-06 0 0.710 0.690 0.710 0.700 0.730 3,216,000 2,281,800 0.7095 4.987 4.847 4.987 4.917 5.128 457,858 4.9836 -2.74%
2017-04-05 0 0.730 0.720 0.730 0.650 0.740 10,368,000 7,231,560 0.6975 5.128 5.057 5.128 4.566 5.198 1,476,081 4.8992 12.31%
2017-04-03 0 0.650 0.650 0.660 0.650 0.650 54,000 35,100 0.6500 4.566 4.566 4.636 4.566 4.566 7,688 4.5656 -1.52%
2017-03-31 0 0.660 0.660 0.670 0.650 0.660 648,000 425,280 0.6563 4.636 4.636 4.706 4.566 4.636 92,255 4.6098 1.54%
2017-03-30 0 0.650 0.640 0.650 0.650 0.650 66,000 42,900 0.6500 4.566 4.495 4.566 4.566 4.566 9,396 4.5656 0.00%
2017-03-29 0 0.650 0.640 0.660 0.620 0.650 1,810,000 1,145,760 0.6330 4.566 4.495 4.636 4.355 4.566 257,688 4.4463 1.56%
2017-03-28 0 0.640 0.620 0.640 0.620 0.640 726,000 460,020 0.6336 4.495 4.355 4.495 4.355 4.495 103,360 4.4507 0.00%
2017-03-27 0 0.640 0.630 0.660 0.630 0.660 276,000 177,900 0.6446 4.495 4.425 4.636 4.425 4.636 39,294 4.5274 -4.48%
2017-03-24 0 0.670 0.670 0.680 0.660 0.680 1,164,000 787,980 0.6770 4.706 4.706 4.776 4.636 4.776 165,717 4.7550 3.08%
2017-03-23 0 0.650 0.650 0.670 0.650 0.670 486,000 320,160 0.6588 4.566 4.566 4.706 4.566 4.706 69,191 4.6272 -1.52%
2017-03-22 0 0.660 0.650 0.670 0.650 0.670 666,000 437,040 0.6562 4.636 4.566 4.706 4.566 4.706 94,818 4.6093 -2.94%
2017-03-21 0 0.680 0.670 0.680 0.680 0.680 300,000 204,000 0.6800 4.776 4.706 4.776 4.776 4.776 42,711 4.7763 0.00%
2017-03-20 0 0.680 0.680 0.690 0.670 0.700 1,368,000 933,780 0.6826 4.776 4.776 4.847 4.706 4.917 194,761 4.7945 -1.45%
2017-03-17 0 0.690 0.690 0.700 0.650 0.700 3,414,000 2,283,960 0.6690 4.847 4.847 4.917 4.566 4.917 486,047 4.6990 4.55%
2017-03-16 0 0.660 0.650 0.660 0.630 0.660 984,000 633,540 0.6438 4.636 4.566 4.636 4.425 4.636 140,091 4.5223 3.13%
2017-03-15 0 0.640 0.630 0.640 0.630 0.640 1,470,000 933,060 0.6347 4.495 4.425 4.495 4.425 4.495 209,282 4.4584 0.00%
2017-03-14 0 0.640 0.630 0.640 0.630 0.640 288,000 182,400 0.6333 4.495 4.425 4.495 4.425 4.495 41,002 4.4485 0.00%
2017-03-13 0 0.640 0.630 0.640 0.630 0.640 1,698,000 1,070,160 0.6302 4.495 4.425 4.495 4.425 4.495 241,742 4.4269 1.59%
2017-03-10 0 0.630 0.630 0.640 0.630 0.640 432,000 272,640 0.6311 4.425 4.425 4.495 4.425 4.495 61,503 4.4329 -1.56%
2017-03-09 0 0.640 0.630 0.640 0.640 0.660 954,000 616,680 0.6464 4.495 4.425 4.495 4.495 4.636 135,820 4.5404 -3.03%
2017-03-08 0 0.660 0.650 0.660 0.650 0.660 834,000 543,180 0.6513 4.636 4.566 4.636 4.566 4.636 118,736 4.5747 1.54%
2017-03-07 0 0.650 0.640 0.650 0.630 0.650 870,000 552,600 0.6352 4.566 4.495 4.566 4.425 4.566 123,861 4.4615 3.17%
2017-03-06 0 0.630 0.630 0.650 0.630 0.640 906,000 578,700 0.6387 4.425 4.425 4.566 4.425 4.495 128,986 4.4865 -3.08%
2017-03-03 0 0.650 0.640 0.650 0.630 0.650 300,000 192,000 0.6400 4.566 4.495 4.566 4.425 4.566 42,711 4.4954 0.00%
2017-03-02 0 0.650 0.640 0.650 0.640 0.650 1,320,000 854,700 0.6475 4.566 4.495 4.566 4.495 4.566 187,927 4.5480 0.00%
2017-03-01 0 0.650 0.640 0.650 0.640 0.650 336,000 216,900 0.6455 4.566 4.495 4.566 4.495 4.566 47,836 4.5342 0.00%
2017-02-28 0 0.650 0.640 0.650 0.650 0.660 768,000 501,420 0.6529 4.566 4.495 4.566 4.566 4.636 109,339 4.5859 -1.52%
2017-02-27 0 0.660 0.660 0.670 0.650 0.670 720,000 481,260 0.6684 4.636 4.636 4.706 4.566 4.706 102,506 4.6950 -1.49%
2017-02-24 0 0.670 0.660 0.670 0.660 0.670 138,000 91,140 0.6604 4.706 4.636 4.706 4.636 4.706 19,647 4.6389 1.52%
2017-02-23 0 0.660 0.650 0.660 0.640 0.670 1,764,000 1,141,860 0.6473 4.636 4.566 4.636 4.495 4.706 251,139 4.5467 0.00%
2017-02-22 0 0.660 0.650 0.660 0.650 0.660 732,000 478,680 0.6539 4.636 4.566 4.636 4.566 4.636 104,214 4.5932 0.00%
2017-02-21 0 0.660 0.650 0.660 0.650 0.670 984,000 645,300 0.6558 4.636 4.566 4.636 4.566 4.706 140,091 4.6063 -2.94%
2017-02-20 0 0.680 0.670 0.680 0.670 0.680 60,000 40,320 0.6720 4.776 4.706 4.776 4.706 4.776 8,542 4.7201 1.49%
2017-02-17 0 0.670 0.670 0.680 0.660 0.670 396,000 264,720 0.6685 4.706 4.706 4.776 4.636 4.706 56,378 4.6954 0.00%
2017-02-16 0 0.670 0.660 0.670 0.660 0.680 474,000 318,060 0.6710 4.706 4.636 4.706 4.636 4.776 67,483 4.7132 -1.47%
2017-02-15 0 0.680 0.670 0.680 0.660 0.680 456,000 304,800 0.6684 4.776 4.706 4.776 4.636 4.776 64,920 4.6950 1.49%
2017-02-14 0 0.670 0.650 0.670 0.660 0.670 324,000 213,900 0.6602 4.706 4.566 4.706 4.636 4.706 46,128 4.6371 0.00%
2017-02-13 0 0.670 0.660 0.670 0.660 0.670 450,000 298,080 0.6624 4.706 4.636 4.706 4.636 4.706 64,066 4.6527 1.52%
2017-02-10 0 0.660 0.640 0.660 0.640 0.660 906,000 585,180 0.6459 4.636 4.495 4.636 4.495 4.636 128,986 4.5368 1.54%
2017-02-09 0 0.650 0.640 0.650 0.640 0.650 1,356,000 875,400 0.6456 4.566 4.495 4.566 4.495 4.566 193,052 4.5345 0.00%
2017-02-08 0 0.650 0.640 0.660 0.640 0.660 882,000 568,020 0.6440 4.566 4.495 4.636 4.495 4.636 125,569 4.5236 -1.52%
2017-02-07 0 0.660 0.660 0.670 0.660 0.660 570,000 376,200 0.6600 4.636 4.636 4.706 4.636 4.636 81,150 4.6358 0.00%
2017-02-06 0 0.660 0.660 0.670 0.660 0.680 174,000 117,300 0.6741 4.636 4.636 4.706 4.636 4.776 24,772 4.7351 -2.94%
2017-02-03 0 0.680 0.660 0.680 0.670 0.680 66,000 44,280 0.6709 4.776 4.636 4.776 4.706 4.776 9,396 4.7125 1.49%
2017-02-02 0 0.670 0.660 0.670 0.670 0.670 6,000 4,020 0.6700 4.706 4.636 4.706 4.706 4.706 854 4.7061 0.00%
2017-02-01 0 0.670 0.660 0.670 0.660 0.670 108,000 72,240 0.6689 4.706 4.636 4.706 4.636 4.706 15,376 4.6983 1.52%
2017-01-27 0 0.660 0.660 0.670 0.660 0.660 204,000 134,640 0.6600 4.636 4.636 4.706 4.636 4.636 29,043 4.6358 0.00%
2017-01-26 0 0.660 0.660 0.670 0.660 0.670 180,000 118,920 0.6607 4.636 4.636 4.706 4.636 4.706 25,626 4.6405 0.00%
2017-01-25 0 0.660 0.660 0.670 0.660 0.660 372,000 245,520 0.6600 4.636 4.636 4.706 4.636 4.636 52,961 4.6358 -1.49%
2017-01-24 0 0.670 0.660 0.670 0.650 0.670 378,000 248,040 0.6562 4.706 4.636 4.706 4.566 4.706 53,815 4.6091 3.08%
2017-01-23 0 0.650 0.650 0.660 0.650 0.660 1,668,000 1,099,800 0.6594 4.566 4.566 4.636 4.566 4.636 237,471 4.6313 -1.52%
2017-01-20 0 0.660 0.650 0.660 0.640 0.660 1,392,000 906,180 0.6510 4.636 4.566 4.636 4.495 4.636 198,177 4.5726 -1.49%
2017-01-19 0 0.670 0.660 0.670 - - 0 0 - 4.706 4.636 4.706 - - 0 - 0.00%
2017-01-18 0 0.670 0.660 0.670 0.670 0.670 120,000 80,400 0.6700 4.706 4.636 4.706 4.706 4.706 17,084 4.7061 -1.47%
2017-01-17 0 0.680 0.660 0.680 0.660 0.680 258,000 172,800 0.6698 4.776 4.636 4.776 4.636 4.776 36,731 4.7045 1.49%
2017-01-16 0 0.670 0.660 0.670 0.660 0.680 180,000 120,180 0.6677 4.706 4.636 4.706 4.636 4.776 25,626 4.6897 -1.47%
2017-01-13 0 0.680 0.660 0.680 0.660 0.680 1,332,000 903,420 0.6782 4.776 4.636 4.776 4.636 4.776 189,635 4.7640 1.49%
2017-01-12 0 0.670 0.660 0.670 0.660 0.680 990,000 664,140 0.6708 4.706 4.636 4.706 4.636 4.776 140,945 4.7120 0.00%
2017-01-11 0 0.670 0.670 0.680 0.670 0.680 372,000 250,920 0.6745 4.706 4.706 4.776 4.706 4.776 52,961 4.7378 -1.47%
2017-01-10 0 0.680 0.670 0.690 0.670 0.680 198,000 134,340 0.6785 4.776 4.706 4.847 4.706 4.776 28,189 4.7657 -1.45%
2017-01-09 0 0.690 0.670 0.690 0.670 0.690 636,000 432,600 0.6802 4.847 4.706 4.847 4.706 4.847 90,547 4.7776 0.00%
2017-01-06 0 0.690 0.690 0.700 0.690 0.700 852,000 588,960 0.6913 4.847 4.847 4.917 4.847 4.917 121,298 4.8555 -1.43%
2017-01-05 0 0.700 0.690 0.710 0.700 0.710 540,000 378,120 0.7002 4.917 4.847 4.987 4.917 4.987 76,879 4.9184 -1.41%
2017-01-04 0 0.710 0.700 0.720 0.700 0.710 852,000 599,220 0.7033 4.987 4.917 5.057 4.917 4.987 121,298 4.9401 -1.39%
2017-01-03 0 0.720 0.710 0.720 0.720 0.740 186,000 136,200 0.7323 5.057 4.987 5.057 5.057 5.198 26,481 5.1434 -1.37%
2016-12-30 0 0.730 0.710 0.730 0.710 0.730 666,000 477,960 0.7177 5.128 4.987 5.128 4.987 5.128 94,818 5.0408 2.82%
2016-12-29 0 0.710 0.700 0.710 0.700 0.710 126,000 88,980 0.7062 4.987 4.917 4.987 4.917 4.987 17,938 4.9603 -1.39%
2016-12-28 0 0.720 0.690 0.720 0.680 0.720 1,512,000 1,054,440 0.6974 5.057 4.847 5.057 4.776 5.057 215,262 4.8984 2.86%
2016-12-23 0 0.700 0.690 0.700 0.690 0.710 606,000 424,320 0.7002 4.917 4.847 4.917 4.847 4.987 86,276 4.9182 -2.78%
2016-12-22 0 0.720 0.710 0.720 0.700 0.720 528,000 375,300 0.7108 5.057 4.987 5.057 4.917 5.057 75,171 4.9926 4.35%
2016-12-21 0 0.690 0.690 0.710 0.690 0.720 468,000 334,620 0.7150 4.847 4.847 4.987 4.847 5.057 66,629 5.0222 -2.82%
2016-12-20 0 0.710 0.700 0.710 0.700 0.710 654,000 460,920 0.7048 4.987 4.917 4.987 4.917 4.987 93,109 4.9503 0.00%
2016-12-19 0 0.710 0.700 0.720 0.710 0.760 3,702,000 2,692,920 0.7274 4.987 4.917 5.057 4.987 5.338 527,050 5.1094 1.43%
2016-12-16 0 0.700 0.700 0.710 0.700 0.730 2,274,000 1,623,060 0.7137 4.917 4.917 4.987 4.917 5.128 323,747 5.0134 0.00%
2016-12-15 0 0.700 0.690 0.700 0.690 0.710 2,058,000 1,446,060 0.7027 4.917 4.847 4.917 4.847 4.987 292,995 4.9354 0.00%
2016-12-14 0 0.700 0.700 0.710 0.680 0.730 6,624,000 4,658,760 0.7033 4.917 4.917 4.987 4.776 5.128 943,052 4.9401 4.48%
2016-12-13 0 0.670 0.660 0.670 0.660 0.670 1,218,000 810,180 0.6652 4.706 4.636 4.706 4.636 4.706 173,405 4.6722 0.00%
2016-12-12 0 0.670 0.660 0.670 0.650 0.680 2,250,000 1,493,040 0.6636 4.706 4.636 4.706 4.566 4.776 320,330 4.6609 3.08%
2016-12-09 0 0.650 0.650 0.660 0.650 0.670 390,000 258,720 0.6634 4.566 4.566 4.636 4.566 4.706 55,524 4.6596 -2.99%
2016-12-08 0 0.670 0.660 0.670 0.650 0.680 1,140,000 760,980 0.6675 4.706 4.636 4.706 4.566 4.776 162,301 4.6887 1.52%
2016-12-07 0 0.660 0.650 0.660 0.650 0.660 606,000 395,400 0.6525 4.636 4.566 4.636 4.566 4.636 86,276 4.5830 -1.49%
2016-12-06 0 0.670 0.650 0.670 0.650 0.670 114,000 74,820 0.6563 4.706 4.566 4.706 4.566 4.706 16,230 4.6100 3.08%
2016-12-05 0 0.650 0.640 0.650 0.650 0.650 876,000 569,100 0.6497 4.566 4.495 4.566 4.566 4.566 124,715 4.5632 0.00%
2016-12-02 0 0.650 0.640 0.660 0.650 0.670 240,000 158,280 0.6595 4.566 4.495 4.636 4.566 4.706 34,169 4.6323 -2.99%
2016-12-01 0 0.670 0.660 0.670 0.660 0.670 90,000 59,580 0.6620 4.706 4.636 4.706 4.636 4.706 12,813 4.6499 0.00%
2016-11-30 0 0.670 0.660 0.680 0.670 0.680 714,000 479,700 0.6718 4.706 4.636 4.776 4.706 4.776 101,651 4.7191 0.00%
2016-11-29 0 0.670 0.660 0.680 0.650 0.680 3,066,000 2,048,460 0.6681 4.706 4.636 4.776 4.566 4.776 436,503 4.6929 3.08%
2016-11-28 0 0.650 0.650 0.660 0.630 0.690 3,756,000 2,467,020 0.6568 4.566 4.566 4.636 4.425 4.847 534,738 4.6135 4.84%
2016-11-25 0 0.620 0.610 0.620 0.610 0.620 792,000 485,280 0.6127 4.355 4.285 4.355 4.285 4.355 112,756 4.3038 1.64%
2016-11-24 0 0.610 0.610 0.620 0.610 0.630 606,000 375,480 0.6196 4.285 4.285 4.355 4.285 4.425 86,276 4.3521 0.00%
2016-11-23 0 0.610 0.600 0.620 0.600 0.610 954,000 580,580 0.6086 4.285 4.214 4.355 4.214 4.285 135,820 4.2746 -1.61%
2016-11-22 0 0.620 0.610 0.620 0.610 0.630 2,208,000 1,353,240 0.6129 4.355 4.285 4.355 4.285 4.425 314,351 4.3049 -1.59%
2016-11-21 0 0.630 0.620 0.630 0.620 0.640 660,000 414,600 0.6282 4.425 4.355 4.425 4.355 4.495 93,963 4.4124 0.00%
2016-11-18 0 0.630 0.630 0.640 0.630 0.640 306,000 193,380 0.6320 4.425 4.425 4.495 4.425 4.495 43,565 4.4389 0.00%
2016-11-17 0 0.630 0.630 0.640 0.630 0.650 1,014,000 648,360 0.6394 4.425 4.425 4.495 4.425 4.566 144,362 4.4912 -3.08%
2016-11-16 0 0.650 0.650 0.660 0.650 0.650 60,000 39,000 0.6500 4.566 4.566 4.636 4.566 4.566 8,542 4.5656 0.00%
2016-11-15 0 0.650 0.650 0.660 0.640 0.660 444,000 290,940 0.6553 4.566 4.566 4.636 4.495 4.636 63,212 4.6026 0.00%
2016-11-14 0 0.650 0.650 0.660 0.640 0.660 318,000 206,400 0.6491 4.566 4.566 4.636 4.495 4.636 45,273 4.5590 -1.52%
2016-11-11 0 0.660 0.640 0.660 0.650 0.660 330,000 215,340 0.6525 4.636 4.495 4.636 4.566 4.636 46,982 4.5835 1.54%
2016-11-10 0 0.650 0.640 0.650 0.640 0.650 636,000 410,880 0.6460 4.566 4.495 4.566 4.495 4.566 90,547 4.5378 1.56%
2016-11-09 0 0.640 0.640 0.660 0.630 0.660 312,000 202,560 0.6492 4.495 4.495 4.636 4.425 4.636 44,419 4.5602 -3.03%
2016-11-08 0 0.660 0.650 0.660 0.660 0.660 240,000 158,400 0.6600 4.636 4.566 4.636 4.636 4.636 34,169 4.6358 1.54%
2016-11-07 0 0.650 0.650 0.660 0.650 0.670 936,000 611,100 0.6529 4.566 4.566 4.636 4.566 4.706 133,257 4.5859 -2.99%
2016-11-04 0 0.670 0.660 0.670 0.670 0.670 180,000 120,600 0.6700 4.706 4.636 4.706 4.706 4.706 25,626 4.7061 0.00%
2016-11-03 0 0.670 0.660 0.680 0.670 0.670 150,000 100,500 0.6700 4.706 4.636 4.776 4.706 4.706 21,355 4.7061 0.00%
2016-11-02 0 0.670 0.660 0.680 0.670 0.670 114,000 76,380 0.6700 4.706 4.636 4.776 4.706 4.706 16,230 4.7061 0.00%
2016-11-01 0 0.670 0.670 0.680 0.670 0.680 462,000 312,540 0.6765 4.706 4.706 4.776 4.706 4.776 65,774 4.7517 0.00%
2016-10-31 0 0.670 0.660 0.670 0.670 0.670 54,000 36,180 0.6700 4.706 4.636 4.706 4.706 4.706 7,688 4.7061 -1.47%
2016-10-28 0 0.680 0.670 0.680 0.660 0.680 366,000 245,100 0.6697 4.776 4.706 4.776 4.636 4.776 52,107 4.7038 1.49%
2016-10-27 0 0.670 0.660 0.670 0.670 0.670 366,000 245,220 0.6700 4.706 4.636 4.706 4.706 4.706 52,107 4.7061 -1.47%
2016-10-26 0 0.680 0.670 0.680 0.680 0.680 354,000 240,720 0.6800 4.776 4.706 4.776 4.776 4.776 50,399 4.7763 -1.45%
2016-10-25 0 0.690 0.680 0.690 0.690 0.690 384,000 264,960 0.6900 4.847 4.776 4.847 4.847 4.847 54,670 4.8466 0.00%
2016-10-24 0 0.690 0.680 0.690 0.670 0.690 492,000 335,880 0.6827 4.847 4.776 4.847 4.706 4.847 70,045 4.7952 1.47%
2016-10-20 0 0.680 0.670 0.690 0.680 0.690 276,000 188,580 0.6833 4.776 4.706 4.847 4.776 4.847 39,294 4.7992 -1.45%
2016-10-19 0 0.690 0.680 0.690 0.670 0.690 486,000 329,640 0.6783 4.847 4.776 4.847 4.706 4.847 69,191 4.7642 0.00%
2016-10-18 0 0.690 0.680 0.690 0.670 0.690 1,146,000 778,080 0.6790 4.847 4.776 4.847 4.706 4.847 163,155 4.7690 1.47%
2016-10-17 0 0.680 0.670 0.680 0.660 0.680 894,000 600,540 0.6717 4.776 4.706 4.776 4.636 4.776 127,278 4.7183 -2.86%
2016-10-14 0 0.700 0.690 0.700 0.680 0.700 468,000 322,200 0.6885 4.917 4.847 4.917 4.776 4.917 66,629 4.8358 0.00%
2016-10-13 0 0.700 0.690 0.700 0.690 0.700 210,000 145,800 0.6943 4.917 4.847 4.917 4.847 4.917 29,897 4.8767 0.00%
2016-10-12 0 0.700 0.700 0.710 0.700 0.730 420,000 298,980 0.7119 4.917 4.917 4.987 4.917 5.128 59,795 5.0001 -2.78%
2016-10-11 0 0.720 0.710 0.720 0.690 0.740 2,856,000 2,055,300 0.7196 5.057 4.987 5.057 4.847 5.198 406,606 5.0548 5.88%
2016-10-07 0 0.680 0.680 0.690 0.680 0.710 468,000 325,140 0.6947 4.776 4.776 4.847 4.776 4.987 66,629 4.8799 -4.23%
2016-10-06 0 0.710 0.700 0.710 0.680 0.710 306,000 213,900 0.6990 4.987 4.917 4.987 4.776 4.987 43,565 4.9099 2.90%
2016-10-05 0 0.690 0.680 0.700 0.680 0.690 234,000 160,140 0.6844 4.847 4.776 4.917 4.776 4.847 33,314 4.8069 0.00%
2016-10-04 0 0.690 0.680 0.690 0.680 0.690 234,000 160,260 0.6849 4.847 4.776 4.847 4.776 4.847 33,314 4.8105 1.47%
2016-10-03 0 0.680 0.680 0.690 0.680 0.690 366,000 252,000 0.6885 4.776 4.776 4.847 4.776 4.847 52,107 4.8362 0.00%
2016-09-30 0 0.680 0.670 0.680 0.660 0.690 1,242,000 849,000 0.6836 4.776 4.706 4.776 4.636 4.847 176,822 4.8014 1.49%
2016-09-29 0 0.670 0.660 0.670 0.660 0.670 550,000 363,380 0.6607 4.706 4.636 4.706 4.636 4.706 78,303 4.6407 0.00%
2016-09-28 0 0.670 0.670 0.680 0.670 0.670 42,000 28,140 0.6700 4.706 4.706 4.776 4.706 4.706 5,979 4.7061 1.52%
2016-09-27 0 0.660 0.660 0.670 0.660 0.680 786,000 520,800 0.6626 4.636 4.636 4.706 4.636 4.776 111,902 4.6541 -1.49%
2016-09-26 0 0.670 0.660 0.670 0.660 0.680 708,000 478,440 0.6758 4.706 4.636 4.706 4.636 4.776 100,797 4.7466 -2.90%
2016-09-23 0 0.690 0.690 0.700 0.680 0.690 600,000 411,780 0.6863 4.847 4.847 4.917 4.776 4.847 85,421 4.8206 1.47%
2016-09-22 0 0.680 0.680 0.700 0.680 0.700 522,000 360,360 0.6903 4.776 4.776 4.917 4.776 4.917 74,317 4.8490 -2.86%
2016-09-21 0 0.700 0.690 0.700 0.680 0.710 888,000 615,300 0.6929 4.917 4.847 4.917 4.776 4.987 126,424 4.8670 2.94%
2016-09-20 0 0.680 0.670 0.680 0.660 0.680 252,000 168,900 0.6702 4.776 4.706 4.776 4.636 4.776 35,877 4.7078 0.00%
2016-09-19 0 0.680 0.670 0.680 0.660 0.680 204,000 135,180 0.6626 4.776 4.706 4.776 4.636 4.776 29,043 4.6544 3.03%
2016-09-15 0 0.660 0.660 0.680 0.660 0.670 300,000 198,600 0.6620 4.636 4.636 4.776 4.636 4.706 42,711 4.6499 0.00%
2016-09-14 0 0.660 0.660 0.670 0.660 0.680 1,296,000 864,480 0.6670 4.636 4.636 4.706 4.636 4.776 184,510 4.6853 -2.94%
2016-09-13 0 0.680 0.670 0.680 0.680 0.690 84,000 57,240 0.6814 4.776 4.706 4.776 4.776 4.847 11,959 4.7864 1.49%
2016-09-12 0 0.670 0.670 0.680 0.670 0.680 1,020,000 688,080 0.6746 4.706 4.706 4.776 4.706 4.776 145,216 4.7383 -2.90%
2016-09-09 0 0.690 0.690 0.700 0.680 0.720 1,898,000 1,330,300 0.7009 4.847 4.847 4.917 4.776 5.057 270,216 4.9231 0.00%
2016-09-08 0 0.690 0.680 0.690 0.680 0.700 914,000 626,460 0.6854 4.847 4.776 4.847 4.776 4.917 130,125 4.8143 1.47%
2016-09-07 0 0.680 0.670 0.680 0.680 0.700 1,758,000 1,211,220 0.6890 4.776 4.706 4.776 4.776 4.917 250,285 4.8394 -2.86%
2016-09-06 0 0.700 0.690 0.700 0.680 0.710 3,594,000 2,492,060 0.6934 4.917 4.847 4.917 4.776 4.987 511,674 4.8704 2.94%
2016-09-05 0 0.680 0.670 0.680 0.660 0.680 1,002,000 669,060 0.6677 4.776 4.706 4.776 4.636 4.776 142,654 4.6901 1.49%
2016-09-02 0 0.670 0.660 0.680 0.660 0.730 5,540,000 3,854,060 0.6957 4.706 4.636 4.776 4.636 5.128 788,724 4.8865 -6.94%
2016-09-01 0 0.720 0.710 0.720 0.670 0.720 4,518,000 3,144,960 0.6961 5.057 4.987 5.057 4.706 5.057 643,223 4.8894 7.46%
2016-08-31 0 0.670 0.670 0.680 0.660 0.670 354,000 235,260 0.6646 4.706 4.706 4.776 4.636 4.706 50,399 4.6680 3.08%
2016-08-30 0 0.650 0.650 0.660 0.630 0.660 702,000 450,960 0.6424 4.566 4.566 4.636 4.425 4.636 99,943 4.5122 1.56%
2016-08-29 0 0.640 0.630 0.640 0.630 0.650 1,200,000 759,960 0.6333 4.495 4.425 4.495 4.425 4.566 170,843 4.4483 -3.03%
2016-08-26 0 0.660 0.660 0.670 0.650 0.670 468,000 307,320 0.6567 4.636 4.636 4.706 4.566 4.706 66,629 4.6124 -1.49%
2016-08-25 0 0.670 0.660 0.680 0.660 0.670 768,000 508,320 0.6619 4.706 4.636 4.776 4.636 4.706 109,339 4.6490 0.00%
2016-08-24 0 0.670 0.670 0.680 0.670 0.670 216,000 144,720 0.6700 4.706 4.706 4.776 4.706 4.706 30,752 4.7061 0.00%
2016-08-23 0 0.670 0.660 0.670 0.660 0.680 690,000 459,360 0.6657 4.706 4.636 4.706 4.636 4.776 98,235 4.6762 0.00%
2016-08-22 0 0.670 0.650 0.670 0.650 0.670 1,578,000 1,036,500 0.6568 4.706 4.566 4.706 4.566 4.706 224,658 4.6137 1.52%
2016-08-19 0 0.660 0.660 0.670 0.660 0.700 1,968,000 1,340,940 0.6814 4.636 4.636 4.706 4.636 4.917 280,182 4.7860 -2.94%
2016-08-18 0 0.680 0.680 0.690 0.660 0.690 3,696,000 2,511,600 0.6795 4.776 4.776 4.847 4.636 4.847 526,195 4.7731 3.03%
2016-08-17 0 0.660 0.650 0.660 0.650 0.670 1,200,000 791,340 0.6595 4.636 4.566 4.636 4.566 4.706 170,843 4.6320 1.54%
2016-08-16 0 0.650 0.640 0.660 0.640 0.660 1,032,000 674,520 0.6536 4.566 4.495 4.636 4.495 4.636 146,925 4.5909 -1.52%
2016-08-15 0 0.660 0.640 0.660 0.630 0.660 768,000 491,280 0.6397 4.636 4.495 4.636 4.425 4.636 109,339 4.4932 3.13%
2016-08-12 0 0.640 0.630 0.650 0.630 0.650 882,000 561,660 0.6368 4.495 4.425 4.566 4.425 4.566 125,569 4.4729 1.59%
2016-08-11 0 0.630 0.620 0.630 0.620 0.640 330,000 207,900 0.6300 4.425 4.355 4.425 4.355 4.495 46,982 4.4251 0.00%
2016-08-10 0 0.630 0.610 0.630 0.620 0.630 162,000 100,860 0.6226 4.425 4.285 4.425 4.355 4.425 23,064 4.3731 1.61%
2016-08-09 0 0.620 0.620 0.630 0.610 0.620 282,000 174,660 0.6194 4.355 4.355 4.425 4.285 4.355 40,148 4.3504 0.00%
2016-08-08 0 0.620 0.620 0.630 0.600 0.620 156,000 95,280 0.6108 4.355 4.355 4.425 4.214 4.355 22,210 4.2900 0.00%
2016-08-05 0 0.620 0.610 0.630 0.610 0.630 474,000 293,820 0.6199 4.355 4.285 4.425 4.285 4.425 67,483 4.3540 3.33%
2016-08-04 0 0.600 0.590 0.610 0.600 0.600 372,000 223,200 0.6000 4.214 4.144 4.285 4.214 4.214 52,961 4.2144 0.00%
2016-08-03 0 0.600 0.590 0.600 0.600 0.610 756,000 453,660 0.6001 4.214 4.144 4.214 4.214 4.285 107,631 4.2150 -1.64%
2016-08-01 0 0.610 0.600 0.620 0.590 0.620 810,000 490,620 0.6057 4.285 4.214 4.355 4.144 4.355 115,319 4.2545 1.67%
2016-07-29 0 0.600 0.600 0.610 0.590 0.620 1,812,000 1,083,600 0.5980 4.214 4.214 4.285 4.144 4.355 257,972 4.2004 -1.64%
2016-07-28 0 0.610 0.600 0.610 0.600 0.610 810,000 492,840 0.6084 4.285 4.214 4.285 4.214 4.285 115,319 4.2737 0.00%
2016-07-27 0 0.610 0.610 0.620 0.600 0.640 1,206,000 745,920 0.6185 4.285 4.285 4.355 4.214 4.495 171,697 4.3444 -3.17%
2016-07-26 0 0.630 0.630 0.640 0.630 0.660 3,246,000 2,088,480 0.6434 4.425 4.425 4.495 4.425 4.636 462,129 4.5193 0.00%
2016-07-25 0 0.630 0.620 0.630 0.600 0.630 1,758,000 1,081,440 0.6152 4.425 4.355 4.425 4.214 4.425 250,285 4.3208 6.78%
2016-07-22 0 0.590 0.590 0.600 0.590 0.600 486,000 288,420 0.5935 4.144 4.144 4.214 4.144 4.214 69,191 4.1684 0.00%
2016-07-21 0 0.590 0.590 0.600 0.590 0.600 402,000 240,000 0.5970 4.144 4.144 4.214 4.144 4.214 57,232 4.1934 -1.67%
2016-07-20 0 0.600 0.590 0.610 0.580 0.600 504,000 300,000 0.5952 4.214 4.144 4.285 4.074 4.214 71,754 4.1810 3.45%
2016-07-19 0 0.580 0.580 0.590 0.580 0.580 336,000 194,880 0.5800 4.074 4.074 4.144 4.074 4.074 47,836 4.0739 -1.69%
2016-07-18 0 0.590 0.590 0.600 0.590 0.590 450,000 263,100 0.5847 4.144 4.144 4.214 4.144 4.144 64,066 4.1067 1.72%
2016-07-15 0 0.580 0.580 0.590 0.580 0.590 132,000 76,920 0.5827 4.074 4.074 4.144 4.074 4.144 18,793 4.0931 0.00%
2016-07-14 0 0.580 0.580 0.590 0.580 0.590 810,000 473,640 0.5847 4.074 4.074 4.144 4.074 4.144 115,319 4.1072 -1.69%
2016-07-13 0 0.590 0.580 0.600 0.580 0.600 360,000 211,260 0.5868 4.144 4.074 4.214 4.074 4.214 51,253 4.1219 1.72%
2016-07-12 0 0.580 0.580 0.590 0.580 0.590 354,000 206,880 0.5844 4.074 4.074 4.144 4.074 4.144 50,399 4.1049 0.00%
2016-07-11 0 0.580 0.580 0.590 0.580 0.610 906,000 539,880 0.5959 4.074 4.074 4.144 4.074 4.285 128,986 4.1856 0.00%
2016-07-08 0 0.580 0.560 0.580 0.580 0.590 336,000 195,060 0.5805 4.074 3.933 4.074 4.074 4.144 47,836 4.0777 -3.33%
2016-07-07 0 0.600 0.590 0.600 0.580 0.600 960,000 570,060 0.5938 4.214 4.144 4.214 4.074 4.214 136,674 4.1709 1.69%
2016-07-06 0 0.590 0.570 0.590 0.570 0.600 1,584,000 920,220 0.5809 4.144 4.004 4.144 4.004 4.214 225,512 4.0806 0.00%
2016-07-05 0 0.590 0.580 0.590 0.590 0.610 930,000 557,940 0.5999 4.144 4.074 4.144 4.144 4.285 132,403 4.2140 -1.67%
2016-07-04 0 0.600 0.600 0.610 0.590 0.630 2,328,000 1,417,140 0.6087 4.214 4.214 4.285 4.144 4.425 331,435 4.2758 3.45%
2016-06-30 0 0.580 0.570 0.580 0.570 0.580 600,000 342,780 0.5713 4.074 4.004 4.074 4.004 4.074 85,421 4.0128 0.00%
2016-06-29 0 0.580 0.570 0.580 0.560 0.590 1,728,000 983,340 0.5691 4.074 4.004 4.074 3.933 4.144 246,013 3.9971 1.75%
2016-06-28 0 0.570 0.560 0.570 0.510 0.580 5,250,000 2,836,140 0.5402 4.004 3.933 4.004 3.582 4.074 747,437 3.7945 11.76%
2016-06-27 0 0.510 0.510 0.520 0.495 0.510 420,000 212,040 0.5049 3.582 3.582 3.652 3.477 3.582 59,795 3.5461 0.00%
2016-06-24 0 0.510 0.500 0.510 0.480 0.540 4,026,000 2,011,230 0.4996 3.582 3.512 3.582 3.372 3.793 573,177 3.5089 -1.92%
2016-06-23 0 0.520 0.520 0.530 0.520 0.540 318,000 168,780 0.5308 3.652 3.652 3.723 3.652 3.793 45,273 3.7280 -3.70%
2016-06-22 0 0.540 0.530 0.540 0.520 0.540 2,220,000 1,162,620 0.5237 3.793 3.723 3.793 3.652 3.793 316,059 3.6785 0.00%
2016-06-21 0 0.540 0.530 0.540 0.530 0.540 600,000 318,060 0.5301 3.793 3.723 3.793 3.723 3.793 85,421 3.7234 1.89%
2016-06-20 0 0.530 0.530 0.540 0.520 0.530 606,000 319,140 0.5266 3.723 3.723 3.793 3.652 3.723 86,276 3.6991 1.92%
2016-06-17 0 0.520 0.520 0.540 0.520 0.540 546,000 286,020 0.5238 3.652 3.652 3.793 3.652 3.793 77,733 3.6795 -1.89%
2016-06-16 0 0.530 0.520 0.530 0.530 0.530 750,000 397,500 0.5300 3.723 3.652 3.723 3.723 3.723 106,777 3.7227 -3.64%
2016-06-15 0 0.550 0.530 0.550 0.530 0.550 462,000 246,180 0.5329 3.863 3.723 3.863 3.723 3.863 65,774 3.7428 1.85%
2016-06-14 0 0.540 0.530 0.550 0.520 0.540 1,332,000 706,860 0.5307 3.793 3.723 3.863 3.652 3.793 189,635 3.7275 1.89%
2016-06-13 0 0.530 0.530 0.540 0.530 0.550 1,506,000 804,660 0.5343 3.723 3.723 3.793 3.723 3.863 214,408 3.7529 -5.36%
2016-06-10 0 0.560 0.550 0.570 0.550 0.570 648,000 362,280 0.5591 3.933 3.863 4.004 3.863 4.004 92,255 3.9269 -1.75%
2016-06-08 0 0.570 0.560 0.570 0.560 0.580 3,348,000 1,904,820 0.5689 4.004 3.933 4.004 3.933 4.074 476,651 3.9963 -3.39%
2016-06-07 0 0.590 0.580 0.600 0.580 0.590 1,536,000 899,160 0.5854 4.144 4.074 4.214 4.074 4.144 218,679 4.1118 1.72%
2016-06-06 0 0.580 0.580 0.590 0.580 0.590 264,000 153,420 0.5811 4.074 4.074 4.144 4.074 4.144 37,585 4.0819 -1.69%
2016-06-03 0 0.590 0.580 0.590 0.580 0.590 618,000 361,800 0.5854 4.144 4.074 4.144 4.074 4.144 87,984 4.1121 -1.67%
2016-06-02 0 0.600 0.590 0.600 0.600 0.600 6,000 3,600 0.6000 4.214 4.144 4.214 4.214 4.214 854 4.2144 1.69%
2016-06-01 0 0.590 0.580 0.600 0.590 0.600 264,000 157,140 0.5952 4.144 4.074 4.214 4.144 4.214 37,585 4.1809 -1.67%
2016-05-31 0 0.600 0.590 0.600 0.590 0.600 738,000 439,680 0.5958 4.214 4.144 4.214 4.144 4.214 105,068 4.1847 3.23%
2016-05-30 0 0.600 0.590 0.600 0.590 0.600 1,050,000 627,600 0.5977 4.082 4.014 4.082 4.014 4.082 154,323 4.0668 0.00%
2016-05-27 0 0.600 0.590 0.610 0.580 0.610 1,410,000 839,640 0.5955 4.082 4.014 4.150 3.946 4.150 207,233 4.0517 3.45%
2016-05-26 0 0.580 0.580 0.590 0.580 0.600 396,000 233,700 0.5902 3.946 3.946 4.014 3.946 4.082 58,202 4.0153 -1.69%
2016-05-25 0 0.590 0.580 0.590 0.580 0.590 228,000 132,300 0.5803 4.014 3.946 4.014 3.946 4.014 33,510 3.9481 0.00%
2016-05-24 0 0.590 0.580 0.590 0.580 0.590 102,000 60,060 0.5888 4.014 3.946 4.014 3.946 4.014 14,991 4.0063 1.72%
2016-05-23 0 0.580 0.580 0.590 0.570 0.590 936,000 542,880 0.5800 3.946 3.946 4.014 3.878 4.014 137,568 3.9463 -1.69%
2016-05-20 0 0.590 0.580 0.600 0.580 0.600 474,000 279,780 0.5903 4.014 3.946 4.082 3.946 4.082 69,666 4.0160 -1.67%
2016-05-19 0 0.600 0.590 0.600 0.590 0.600 390,000 231,900 0.5946 4.082 4.014 4.082 4.014 4.082 57,320 4.0457 0.00%
2016-05-18 0 0.600 0.590 0.600 0.590 0.600 126,000 74,880 0.5943 4.082 4.014 4.082 4.014 4.082 18,519 4.0435 -1.64%
2016-05-17 0 0.610 0.600 0.610 0.590 0.610 930,000 561,060 0.6033 4.150 4.082 4.150 4.014 4.150 136,686 4.1047 3.39%
2016-05-16 0 0.590 0.590 0.600 0.590 0.590 18,000 10,620 0.5900 4.014 4.014 4.082 4.014 4.014 2,646 4.0143 -1.67%
2016-05-13 0 0.600 0.590 0.600 0.580 0.600 1,152,000 676,740 0.5874 4.082 4.014 4.082 3.946 4.082 169,314 3.9969 -1.64%
2016-05-12 0 0.610 0.600 0.610 - - 0 0 - 4.150 4.082 4.150 - - 0 - 0.00%
2016-05-11 0 0.610 0.590 0.610 0.590 0.620 696,000 420,660 0.6044 4.150 4.014 4.150 4.014 4.218 102,294 4.1123 1.67%
2016-05-10 0 0.600 0.590 0.610 0.590 0.600 60,000 35,940 0.5990 4.082 4.014 4.150 4.014 4.082 8,818 4.0755 0.00%
2016-05-09 0 0.600 0.590 0.600 0.590 0.600 336,000 201,540 0.5998 4.082 4.014 4.082 4.014 4.082 49,383 4.0811 0.00%
2016-05-06 0 0.600 0.600 0.610 0.580 0.610 3,018,000 1,810,080 0.5998 4.082 4.082 4.150 3.946 4.150 443,568 4.0807 -1.64%
2016-05-05 0 0.610 0.610 0.630 0.610 0.620 420,000 259,980 0.6190 4.150 4.150 4.286 4.150 4.218 61,729 4.2116 -1.61%
2016-05-04 0 0.620 0.620 0.640 0.610 0.640 672,000 420,960 0.6264 4.218 4.218 4.355 4.150 4.355 98,767 4.2622 0.00%
2016-05-03 0 0.620 0.620 0.640 0.620 0.650 732,000 461,760 0.6308 4.218 4.218 4.355 4.218 4.423 107,585 4.2920 -3.12%
2016-04-29 0 0.640 0.630 0.640 0.620 0.640 984,000 617,340 0.6274 4.355 4.286 4.355 4.218 4.355 144,622 4.2686 1.59%
2016-04-28 0 0.630 0.630 0.640 0.620 0.640 1,020,000 642,780 0.6302 4.286 4.286 4.355 4.218 4.355 149,914 4.2877 0.00%
2016-04-27 0 0.630 0.620 0.640 0.620 0.640 696,000 440,100 0.6323 4.286 4.218 4.355 4.218 4.355 102,294 4.3023 -3.08%
2016-04-26 0 0.650 0.630 0.650 0.630 0.650 132,000 84,120 0.6373 4.423 4.286 4.423 4.286 4.423 19,401 4.3360 1.56%
2016-04-25 0 0.640 0.640 0.650 0.640 0.670 1,128,000 729,240 0.6465 4.355 4.355 4.423 4.355 4.559 165,787 4.3987 -3.03%
2016-04-22 0 0.660 0.660 0.670 0.650 0.680 3,354,000 2,221,320 0.6623 4.491 4.491 4.559 4.423 4.627 492,951 4.5062 -2.94%
2016-04-21 0 0.680 0.660 0.680 0.670 0.680 918,000 618,900 0.6742 4.627 4.491 4.627 4.559 4.627 134,922 4.5871 1.49%
2016-04-20 0 0.670 0.660 0.670 0.660 0.680 948,000 638,100 0.6731 4.559 4.491 4.559 4.491 4.627 139,331 4.5797 -1.47%
2016-04-19 0 0.680 0.660 0.690 0.650 0.680 2,238,000 1,487,880 0.6648 4.627 4.491 4.695 4.423 4.627 328,928 4.5234 1.49%
2016-04-18 0 0.670 0.660 0.670 0.670 0.680 192,000 129,000 0.6719 4.559 4.491 4.559 4.559 4.627 28,219 4.5714 -1.47%
2016-04-15 0 0.680 0.660 0.680 0.670 0.680 366,000 245,580 0.6710 4.627 4.491 4.627 4.559 4.627 53,793 4.5653 0.00%
2016-04-14 0 0.680 0.670 0.680 0.680 0.690 450,000 306,600 0.6813 4.627 4.559 4.627 4.627 4.695 66,138 4.6357 0.00%
2016-04-13 0 0.680 0.680 0.690 0.670 0.690 852,000 578,400 0.6789 4.627 4.627 4.695 4.559 4.695 125,222 4.6190 1.49%
2016-04-12 0 0.670 0.660 0.670 0.650 0.670 440,000 289,520 0.6580 4.559 4.491 4.559 4.423 4.559 64,669 4.4770 1.52%
2016-04-11 0 0.660 0.650 0.660 0.640 0.660 1,158,000 755,280 0.6522 4.491 4.423 4.491 4.355 4.491 170,196 4.4377 3.13%
2016-04-08 0 0.640 0.630 0.650 0.630 0.650 180,000 115,500 0.6417 4.355 4.286 4.423 4.286 4.423 26,455 4.3658 -1.54%
2016-04-07 0 0.650 0.640 0.650 0.640 0.660 180,000 115,860 0.6437 4.423 4.355 4.423 4.355 4.491 26,455 4.3795 0.00%
2016-04-06 0 0.650 0.640 0.650 0.640 0.660 528,000 341,520 0.6468 4.423 4.355 4.423 4.355 4.491 77,602 4.4009 1.56%
2016-04-05 0 0.640 0.630 0.640 0.590 0.650 3,216,000 2,012,580 0.6258 4.355 4.286 4.355 4.014 4.423 472,669 4.2579 -1.54%
2016-04-01 0 0.650 0.630 0.640 0.640 0.650 954,000 617,280 0.6470 4.423 4.286 4.355 4.355 4.423 140,213 4.4024 -1.52%
2016-03-31 0 0.660 0.660 0.670 0.660 0.670 1,428,000 949,620 0.6650 4.491 4.491 4.559 4.491 4.559 209,879 4.5246 1.54%
2016-03-30 0 0.650 0.640 0.650 0.640 0.670 1,824,000 1,189,620 0.6522 4.423 4.355 4.423 4.355 4.559 268,081 4.4375 -1.52%
2016-03-29 0 0.660 0.660 0.680 0.660 0.690 1,746,000 1,182,420 0.6772 4.491 4.491 4.627 4.491 4.695 256,617 4.6077 -2.94%
2016-03-24 0 0.680 0.670 0.680 0.680 0.690 558,000 383,700 0.6876 4.627 4.559 4.627 4.627 4.695 82,012 4.6786 -1.45%
2016-03-23 0 0.690 0.670 0.700 0.670 0.700 426,000 290,820 0.6827 4.695 4.559 4.763 4.559 4.763 62,611 4.6449 0.00%
2016-03-22 0 0.690 0.680 0.690 0.680 0.690 750,000 512,340 0.6831 4.695 4.627 4.695 4.627 4.695 110,231 4.6479 0.00%
2016-03-21 0 0.690 0.680 0.690 0.690 0.710 966,000 673,980 0.6977 4.695 4.627 4.695 4.695 4.831 141,977 4.7471 -2.82%
2016-03-18 0 0.710 0.700 0.710 0.680 0.710 1,842,000 1,274,160 0.6917 4.831 4.763 4.831 4.627 4.831 270,726 4.7065 2.90%
2016-03-17 0 0.690 0.680 0.690 0.680 0.690 1,254,000 856,740 0.6832 4.695 4.627 4.695 4.627 4.695 184,305 4.6485 1.47%
2016-03-16 0 0.680 0.660 0.680 0.660 0.710 3,978,000 2,748,240 0.6909 4.627 4.491 4.627 4.491 4.831 584,663 4.7006 -1.45%
2016-03-15 0 0.690 0.680 0.690 0.650 0.710 8,484,000 5,802,540 0.6839 4.695 4.627 4.695 4.423 4.831 1,246,928 4.6535 6.15%
2016-03-14 0 0.650 0.640 0.650 0.620 0.660 4,092,000 2,631,360 0.6430 4.423 4.355 4.423 4.218 4.491 601,418 4.3753 3.17%
2016-03-11 0 0.630 0.620 0.630 0.610 0.630 444,000 277,380 0.6247 4.286 4.218 4.286 4.150 4.286 65,256 4.2506 0.00%
2016-03-10 0 0.630 0.610 0.630 0.610 0.630 522,000 323,400 0.6195 4.286 4.150 4.286 4.150 4.286 76,720 4.2153 1.61%
2016-03-09 0 0.620 0.620 0.630 0.620 0.640 834,000 521,220 0.6250 4.218 4.218 4.286 4.218 4.355 122,576 4.2522 -3.12%
2016-03-08 0 0.640 0.640 0.650 0.640 0.650 1,446,000 926,340 0.6406 4.355 4.355 4.423 4.355 4.423 212,525 4.3587 -1.54%
2016-03-07 0 0.650 0.650 0.660 0.640 0.650 678,000 439,800 0.6487 4.423 4.423 4.491 4.355 4.423 99,648 4.4135 0.00%
2016-03-04 0 0.650 0.640 0.650 0.640 0.660 900,000 584,940 0.6499 4.423 4.355 4.423 4.355 4.491 132,277 4.4221 1.56%
2016-03-03 0 0.640 0.630 0.640 0.630 0.650 750,000 479,760 0.6397 4.355 4.286 4.355 4.286 4.423 110,231 4.3523 -1.54%
2016-03-02 0 0.650 0.640 0.650 0.630 0.650 1,686,000 1,076,580 0.6385 4.423 4.355 4.423 4.286 4.423 247,798 4.3446 4.84%
2016-03-01 0 0.620 0.620 0.630 0.610 0.620 744,000 461,220 0.6199 4.218 4.218 4.286 4.150 4.218 109,349 4.2179 0.00%
2016-02-29 0 0.620 0.610 0.620 0.620 0.630 858,000 534,900 0.6234 4.218 4.150 4.218 4.218 4.286 126,104 4.2417 -1.59%
2016-02-26 0 0.630 0.620 0.630 0.620 0.640 822,000 517,200 0.6292 4.286 4.218 4.286 4.218 4.355 120,813 4.2810 1.61%
2016-02-25 0 0.620 0.600 0.620 0.600 0.630 1,746,000 1,073,520 0.6148 4.218 4.082 4.218 4.082 4.286 256,617 4.1834 -1.59%
2016-02-24 0 0.630 0.630 0.640 0.620 0.650 966,000 613,320 0.6349 4.286 4.286 4.355 4.218 4.423 141,977 4.3199 -3.08%
2016-02-23 0 0.650 0.640 0.650 0.640 0.680 1,182,000 770,160 0.6516 4.423 4.355 4.423 4.355 4.627 173,723 4.4333 -1.52%
2016-02-22 0 0.660 0.650 0.660 0.610 0.660 3,642,000 2,328,840 0.6394 4.491 4.423 4.491 4.150 4.491 535,280 4.3507 8.20%
2016-02-19 0 0.610 0.600 0.610 0.580 0.610 1,014,000 605,340 0.5970 4.150 4.082 4.150 3.946 4.150 149,032 4.0618 1.67%
2016-02-18 0 0.600 0.590 0.610 0.580 0.610 1,320,000 785,520 0.5951 4.082 4.014 4.150 3.946 4.150 194,006 4.0490 0.00%
2016-02-17 0 0.600 0.590 0.600 0.570 0.600 798,000 468,240 0.5868 4.082 4.014 4.082 3.878 4.082 117,285 3.9923 1.69%
2016-02-16 0 0.590 0.590 0.610 0.580 0.610 1,278,000 763,140 0.5971 4.014 4.014 4.150 3.946 4.150 187,833 4.0629 1.72%
2016-02-15 0 0.580 0.570 0.590 0.580 0.590 492,000 285,420 0.5801 3.946 3.878 4.014 3.946 4.014 72,311 3.9471 3.57%
2016-02-12 0 0.560 0.560 0.570 0.550 0.580 1,026,000 568,800 0.5544 3.810 3.810 3.878 3.742 3.946 150,795 3.7720 -1.75%
2016-02-11 0 0.570 0.560 0.580 0.560 0.580 864,000 492,120 0.5696 3.878 3.810 3.946 3.810 3.946 126,986 3.8754 -6.56%
2016-02-05 0 0.610 0.600 0.610 0.600 0.610 102,000 61,980 0.6076 4.150 4.082 4.150 4.082 4.150 14,991 4.1344 0.00%
2016-02-04 0 0.610 0.610 0.620 0.610 0.620 1,374,000 844,140 0.6144 4.150 4.150 4.218 4.150 4.218 201,942 4.1801 0.00%
2016-02-03 0 0.610 0.600 0.610 0.590 0.610 360,000 215,520 0.5987 4.150 4.082 4.150 4.014 4.150 52,911 4.0733 0.00%
2016-02-02 0 0.610 0.600 0.610 0.590 0.620 468,000 286,320 0.6118 4.150 4.082 4.150 4.014 4.218 68,784 4.1626 1.67%
2016-02-01 0 0.600 0.600 0.610 0.600 0.610 468,000 281,580 0.6017 4.082 4.082 4.150 4.082 4.150 68,784 4.0937 -1.64%
2016-01-29 0 0.610 0.600 0.610 0.580 0.640 3,132,000 1,898,280 0.6061 4.150 4.082 4.150 3.946 4.355 460,323 4.1238 7.02%
2016-01-28 0 0.570 0.570 0.580 0.570 0.600 636,000 371,820 0.5846 3.878 3.878 3.946 3.878 4.082 93,476 3.9777 -1.72%
2016-01-27 0 0.580 0.570 0.590 0.550 0.580 1,308,000 736,860 0.5633 3.946 3.878 4.014 3.742 3.946 192,242 3.8330 0.00%
2016-01-26 0 0.580 0.570 0.580 0.580 0.600 1,404,000 830,880 0.5918 3.946 3.878 3.946 3.946 4.082 206,352 4.0265 -3.33%
2016-01-25 0 0.600 0.590 0.610 0.570 0.610 1,416,000 843,240 0.5955 4.082 4.014 4.150 3.878 4.150 208,115 4.0518 3.45%
2016-01-22 0 0.580 0.570 0.580 0.560 0.610 9,782,000 5,667,600 0.5794 3.946 3.878 3.946 3.810 4.150 1,437,700 3.9421 -1.69%
2016-01-21 0 0.590 0.580 0.590 0.570 0.630 3,138,000 1,881,660 0.5996 4.014 3.946 4.014 3.878 4.286 461,205 4.0799 -3.28%
2016-01-20 0 0.610 0.610 0.620 0.610 0.650 1,746,000 1,083,300 0.6204 4.150 4.150 4.218 4.150 4.423 256,617 4.2215 -6.15%
2016-01-19 0 0.650 0.650 0.660 0.620 0.660 3,406,000 2,201,320 0.6463 4.423 4.423 4.491 4.218 4.491 500,594 4.3974 3.17%
2016-01-18 0 0.630 0.620 0.640 0.610 0.640 2,420,000 1,500,000 0.6198 4.286 4.218 4.355 4.150 4.355 355,677 4.2173 -1.56%
2016-01-15 0 0.640 0.640 0.650 0.630 0.660 1,374,000 891,960 0.6492 4.355 4.355 4.423 4.286 4.491 201,942 4.4169 -1.54%
2016-01-14 0 0.650 0.640 0.650 0.600 0.650 3,762,000 2,383,860 0.6337 4.423 4.355 4.423 4.082 4.423 552,916 4.3114 0.00%
2016-01-13 0 0.650 0.640 0.660 0.640 0.670 1,098,000 725,940 0.6611 4.423 4.355 4.491 4.355 4.559 161,378 4.4984 -1.52%
2016-01-12 0 0.660 0.650 0.660 0.650 0.670 1,398,000 921,960 0.6595 4.491 4.423 4.491 4.423 4.559 205,470 4.4871 1.54%
2016-01-11 0 0.650 0.650 0.660 0.650 0.690 2,298,000 1,530,720 0.6661 4.423 4.423 4.491 4.423 4.695 337,746 4.5322 -7.14%
2016-01-08 0 0.700 0.690 0.700 0.670 0.700 1,776,000 1,222,680 0.6884 4.763 4.695 4.763 4.559 4.763 261,026 4.6841 4.48%
2016-01-07 0 0.670 0.670 0.690 0.660 0.710 3,210,000 2,213,940 0.6897 4.559 4.559 4.695 4.491 4.831 471,787 4.6927 -6.94%
2016-01-06 0 0.720 0.710 0.720 0.700 0.720 882,000 624,960 0.7086 4.899 4.831 4.899 4.763 4.899 129,631 4.8211 1.41%
2016-01-05 0 0.710 0.710 0.720 0.700 0.730 2,970,000 2,126,460 0.7160 4.831 4.831 4.899 4.763 4.967 436,513 4.8715 1.43%
2016-01-04 0 0.700 0.700 0.710 0.700 0.760 5,448,000 3,922,860 0.7201 4.763 4.763 4.831 4.763 5.171 800,715 4.8992 -6.67%
2015-12-31 0 0.750 0.740 0.750 0.740 0.830 3,744,000 2,872,260 0.7672 5.103 5.035 5.103 5.035 5.647 550,271 5.2197 -9.64%
2015-12-30 0 0.830 0.810 0.830 0.820 0.830 1,470,000 1,211,100 0.8239 5.647 5.511 5.647 5.579 5.647 216,052 5.6056 0.00%
2015-12-29 0 0.830 0.820 0.830 0.810 0.830 898,000 738,300 0.8222 5.647 5.579 5.647 5.511 5.647 131,983 5.5939 2.47%
2015-12-28 0 0.810 0.810 0.820 0.790 0.830 2,982,000 2,430,300 0.8150 5.511 5.511 5.579 5.375 5.647 438,277 5.5451 -1.22%
2015-12-24 0 0.820 0.800 0.820 0.800 0.820 1,482,000 1,195,620 0.8068 5.579 5.443 5.579 5.443 5.579 217,816 5.4891 1.23%
2015-12-23 0 0.810 0.800 0.820 0.800 0.820 870,000 704,400 0.8097 5.511 5.443 5.579 5.443 5.579 127,867 5.5088 1.25%
2015-12-22 0 0.800 0.790 0.800 0.790 0.810 438,000 350,220 0.7996 5.443 5.375 5.443 5.375 5.511 64,375 5.4403 -1.23%
2015-12-21 0 0.810 0.800 0.810 0.780 0.820 1,038,000 830,460 0.8001 5.511 5.443 5.511 5.307 5.579 152,559 5.4435 1.25%
2015-12-18 0 0.800 0.800 0.810 0.790 0.820 1,134,000 910,500 0.8029 5.443 5.443 5.511 5.375 5.579 166,669 5.4629 -3.61%
2015-12-17 0 0.830 0.820 0.840 0.820 0.870 3,450,000 2,928,780 0.8489 5.647 5.579 5.715 5.579 5.919 507,061 5.7760 -1.19%
2015-12-16 0 0.840 0.840 0.850 0.800 0.840 3,144,000 2,599,560 0.8268 5.715 5.715 5.783 5.443 5.715 462,087 5.6257 5.00%
2015-12-15 0 0.800 0.790 0.810 0.790 0.810 1,452,000 1,160,340 0.7991 5.443 5.375 5.511 5.375 5.511 213,406 5.4372 0.00%
2015-12-14 0 0.800 0.790 0.800 0.760 0.810 3,242,000 2,564,120 0.7909 5.443 5.375 5.443 5.171 5.511 476,490 5.3813 0.00%
2015-12-11 0 0.800 0.780 0.790 0.780 0.840 4,794,000 3,867,480 0.8067 5.443 5.307 5.375 5.307 5.715 704,594 5.4890 0.00%
2015-12-10 0 0.800 0.780 0.800 0.780 0.820 5,802,000 4,621,320 0.7965 5.443 5.307 5.443 5.307 5.579 852,744 5.4194 -1.23%
2015-12-09 0 0.810 0.810 0.820 0.810 0.830 2,568,000 2,111,340 0.8222 5.511 5.511 5.579 5.511 5.647 377,429 5.5940 -3.57%
2015-12-08 0 0.840 0.840 0.850 0.810 0.880 5,760,000 4,811,940 0.8354 5.715 5.715 5.783 5.511 5.987 846,571 5.6840 -5.62%
2015-12-07 0 0.890 0.870 0.890 0.870 0.890 3,402,000 2,996,460 0.8808 6.055 5.919 6.055 5.919 6.055 500,006 5.9929 0.00%
2015-12-04 0 0.890 0.880 0.890 0.850 0.940 9,096,000 8,001,660 0.8797 6.055 5.987 6.055 5.783 6.396 1,336,876 5.9853 -6.32%
2015-12-03 0 0.950 0.930 0.950 0.910 0.950 5,346,000 5,005,020 0.9362 6.464 6.328 6.464 6.192 6.464 785,723 6.3700 3.26%
2015-12-02 0 0.920 0.910 0.930 0.890 0.980 7,170,000 6,619,140 0.9232 6.260 6.192 6.328 6.055 6.668 1,053,804 6.2812 -5.15%
2015-12-01 0 0.970 0.950 0.970 0.950 0.990 6,252,000 6,087,480 0.9737 6.600 6.464 6.600 6.464 6.736 918,882 6.6249 1.04%
2015-11-30 0 0.960 0.940 0.960 0.900 0.970 10,704,000 10,029,420 0.9370 6.532 6.396 6.532 6.124 6.600 1,573,211 6.3751 3.23%
2015-11-27 0 0.930 0.920 0.940 0.900 1.070 18,528,000 18,078,000 0.9757 6.328 6.260 6.396 6.124 7.280 2,723,136 6.6387 -12.26%
2015-11-26 0 1.060 1.050 1.060 1.000 1.110 28,054,000 29,997,580 1.0693 7.212 7.144 7.212 6.804 7.552 4,123,211 7.2753 4.95%
2015-11-25 0 1.010 1.010 1.020 0.930 1.020 13,866,000 13,662,060 0.9853 6.872 6.872 6.940 6.328 6.940 2,037,943 6.7038 8.60%
2015-11-24 0 0.930 0.920 0.930 0.850 0.930 6,432,000 5,727,780 0.8905 6.328 6.260 6.328 5.783 6.328 945,337 6.0590 5.68%
2015-11-23 0 0.880 0.870 0.880 0.860 0.940 6,210,000 5,536,380 0.8915 5.987 5.919 5.987 5.851 6.396 912,709 6.0659 -3.30%
2015-11-20 0 0.910 0.910 0.920 0.800 0.920 11,670,000 10,189,020 0.8731 6.192 6.192 6.260 5.443 6.260 1,715,188 5.9405 8.33%
2015-11-19 0 0.840 0.810 0.840 0.740 0.850 10,326,000 8,305,980 0.8044 5.715 5.511 5.715 5.035 5.783 1,517,654 5.4729 12.00%
2015-11-18 0 0.750 0.740 0.750 0.730 0.760 756,000 566,310 0.7491 5.103 5.035 5.103 4.967 5.171 111,112 5.0967 0.00%
2015-11-17 0 0.750 0.740 0.750 0.730 0.790 3,372,000 2,554,500 0.7576 5.103 5.035 5.103 4.967 5.375 495,597 5.1544 4.17%
2015-11-16 0 0.720 0.720 0.740 0.710 0.740 720,000 520,260 0.7226 4.899 4.899 5.035 4.831 5.035 105,821 4.9164 -2.70%
2015-11-13 0 0.740 0.730 0.740 0.730 0.770 1,440,000 1,061,250 0.7370 5.035 4.967 5.035 4.967 5.239 211,643 5.0143 -2.63%
2015-11-12 0 0.760 0.760 0.770 0.690 0.780 3,318,000 2,463,900 0.7426 5.171 5.171 5.239 4.695 5.307 487,660 5.0525 8.57%
2015-11-11 0 0.700 0.700 0.710 0.680 0.700 846,000 586,620 0.6934 4.763 4.763 4.831 4.627 4.763 124,340 4.7179 0.00%
2015-11-10 0 0.700 0.700 0.710 0.700 0.720 1,332,000 942,780 0.7078 4.763 4.763 4.831 4.763 4.899 195,769 4.8158 -1.41%
2015-11-09 0 0.710 0.710 0.720 0.670 0.750 5,538,000 3,852,360 0.6956 4.831 4.831 4.899 4.559 5.103 813,942 4.7330 7.58%
2015-11-06 0 0.660 0.660 0.670 0.650 0.660 732,000 482,940 0.6598 4.491 4.491 4.559 4.423 4.491 107,585 4.4889 0.00%
2015-11-05 0 0.660 0.660 0.670 0.640 0.680 1,902,000 1,259,670 0.6623 4.491 4.491 4.559 4.355 4.627 279,545 4.5061 -4.35%
2015-11-04 0 0.690 0.670 0.690 0.650 0.700 3,012,000 2,042,760 0.6782 4.695 4.559 4.695 4.423 4.763 442,686 4.6145 7.81%
2015-11-03 0 0.640 0.640 0.650 0.630 0.650 300,000 193,260 0.6442 4.355 4.355 4.423 4.286 4.423 44,092 4.3831 0.00%
2015-11-02 0 0.640 0.640 0.650 0.630 0.640 660,000 420,360 0.6369 4.355 4.355 4.423 4.286 4.355 97,003 4.3335 -3.03%
2015-10-30 0 0.660 0.650 0.660 0.660 0.670 384,000 254,640 0.6631 4.491 4.423 4.491 4.491 4.559 56,438 4.5118 0.00%
2015-10-29 0 0.660 0.650 0.660 0.640 0.670 654,000 430,620 0.6584 4.491 4.423 4.491 4.355 4.559 96,121 4.4800 3.13%
2015-10-28 0 0.640 0.630 0.650 0.630 0.650 756,000 484,380 0.6407 4.355 4.286 4.423 4.286 4.423 111,112 4.3594 -1.54%
2015-10-27 0 0.650 0.640 0.660 0.640 0.650 408,000 264,900 0.6493 4.423 4.355 4.491 4.355 4.423 59,965 4.4175 -1.52%
2015-10-26 0 0.660 0.650 0.680 0.660 0.680 996,000 664,560 0.6672 4.491 4.423 4.627 4.491 4.627 146,386 4.5398 0.00%
2015-10-23 0 0.660 0.660 0.680 0.660 0.690 924,000 621,540 0.6727 4.491 4.491 4.627 4.491 4.695 135,804 4.5767 0.00%
2015-10-22 0 0.660 0.660 0.670 0.650 0.670 816,000 537,360 0.6585 4.491 4.491 4.559 4.423 4.559 119,931 4.4806 -1.49%
2015-10-20 0 0.670 0.660 0.670 0.660 0.680 612,000 407,580 0.6660 4.559 4.491 4.559 4.491 4.627 89,948 4.5313 -1.47%
2015-10-19 0 0.680 0.680 0.700 0.670 0.700 642,000 440,100 0.6855 4.627 4.627 4.763 4.559 4.763 94,357 4.6642 -1.45%
2015-10-16 0 0.690 0.690 0.700 0.670 0.710 3,144,000 2,186,160 0.6953 4.695 4.695 4.763 4.559 4.831 462,087 4.7311 1.47%
2015-10-15 0 0.680 0.670 0.680 0.660 0.680 918,000 619,020 0.6743 4.627 4.559 4.627 4.491 4.627 134,922 4.5880 3.03%
2015-10-14 0 0.660 0.650 0.660 0.660 0.670 774,000 515,280 0.6657 4.491 4.423 4.491 4.491 4.559 113,758 4.5296 0.00%
2015-10-13 0 0.660 0.660 0.670 0.660 0.700 1,734,000 1,180,380 0.6807 4.491 4.491 4.559 4.491 4.763 254,853 4.6316 -2.94%
2015-10-12 0 0.680 0.680 0.690 0.660 0.700 3,396,000 2,306,280 0.6791 4.627 4.627 4.695 4.491 4.763 499,124 4.6207 3.03%
2015-10-09 0 0.660 0.650 0.660 0.640 0.670 1,038,000 686,100 0.6610 4.491 4.423 4.491 4.355 4.559 152,559 4.4973 0.00%
2015-10-08 0 0.660 0.640 0.660 0.640 0.680 1,950,000 1,284,840 0.6589 4.491 4.355 4.491 4.355 4.627 286,599 4.4831 1.54%
2015-10-07 0 0.650 0.640 0.650 0.630 0.650 1,662,000 1,066,020 0.6414 4.423 4.355 4.423 4.286 4.423 244,271 4.3641 3.17%
2015-10-06 0 0.630 0.610 0.630 0.610 0.630 1,086,000 677,880 0.6242 4.286 4.150 4.286 4.150 4.286 159,614 4.2470 3.28%
2015-10-05 0 0.610 0.600 0.610 0.600 0.610 1,398,000 849,360 0.6076 4.150 4.082 4.150 4.082 4.150 205,470 4.1337 0.00%
2015-10-02 0 0.610 0.600 0.610 0.590 0.610 2,760,000 1,652,580 0.5988 4.150 4.082 4.150 4.014 4.150 405,648 4.0739 3.39%
2015-09-30 0 0.590 0.590 0.610 0.580 0.610 1,314,000 779,580 0.5933 4.014 4.014 4.150 3.946 4.150 193,124 4.0367 -3.28%
2015-09-29 0 0.610 0.600 0.610 0.570 0.610 762,000 449,880 0.5904 4.150 4.082 4.150 3.878 4.150 111,994 4.0170 -1.61%
2015-09-25 0 0.620 0.620 0.630 0.610 0.630 432,000 269,820 0.6246 4.218 4.218 4.286 4.150 4.286 63,493 4.2496 -1.59%
2015-09-24 0 0.630 0.610 0.640 0.610 0.630 480,000 298,380 0.6216 4.286 4.150 4.355 4.150 4.286 70,548 4.2295 1.61%
2015-09-23 0 0.620 0.610 0.630 0.610 0.640 1,422,000 886,140 0.6232 4.218 4.150 4.286 4.150 4.355 208,997 4.2400 -6.06%
2015-09-22 0 0.660 0.650 0.670 0.660 0.690 1,050,000 699,420 0.6661 4.491 4.423 4.559 4.491 4.695 154,323 4.5322 0.00%
2015-09-21 0 0.660 0.640 0.660 0.650 0.660 246,000 161,220 0.6554 4.491 4.355 4.491 4.423 4.491 36,156 4.4591 -1.49%
2015-09-18 0 0.670 0.660 0.670 0.630 0.670 1,524,000 1,002,000 0.6575 4.559 4.491 4.559 4.286 4.559 223,988 4.4734 6.35%
2015-09-17 0 0.630 0.620 0.630 0.610 0.660 1,656,000 1,053,480 0.6362 4.286 4.218 4.286 4.150 4.491 243,389 4.3284 -1.56%
2015-09-16 0 0.640 0.640 0.650 0.620 0.650 1,164,000 738,600 0.6345 4.355 4.355 4.423 4.218 4.423 171,078 4.3173 3.23%
2015-09-15 0 0.620 0.610 0.620 0.610 0.620 312,000 190,380 0.6102 4.218 4.150 4.218 4.150 4.218 45,856 4.1517 1.64%
2015-09-14 0 0.610 0.600 0.610 0.600 0.630 774,000 472,980 0.6111 4.150 4.082 4.150 4.082 4.286 113,758 4.1578 -3.17%
2015-09-11 0 0.630 0.610 0.630 0.620 0.650 1,092,000 690,600 0.6324 4.286 4.150 4.286 4.218 4.423 160,496 4.3029 1.61%
2015-09-10 0 0.620 0.620 0.640 0.610 0.640 750,000 466,020 0.6214 4.218 4.218 4.355 4.150 4.355 110,231 4.2277 -4.62%
2015-09-09 0 0.650 0.650 0.660 0.610 0.660 2,796,000 1,776,180 0.6353 4.423 4.423 4.491 4.150 4.491 410,940 4.3222 6.56%
2015-09-08 0 0.610 0.610 0.620 0.570 0.630 1,632,000 973,980 0.5968 4.150 4.150 4.218 3.878 4.286 239,862 4.0606 7.02%
2015-09-07 0 0.570 0.550 0.570 0.550 0.580 1,692,000 958,980 0.5668 3.878 3.742 3.878 3.742 3.946 248,680 3.8563 0.00%
2015-09-04 0 0.570 0.560 0.570 0.540 0.570 834,000 464,880 0.5574 3.878 3.810 3.878 3.674 3.878 122,576 3.7926 0.00%
2015-09-02 0 0.570 0.550 0.570 0.530 0.580 756,000 420,780 0.5566 3.878 3.742 3.878 3.606 3.946 111,112 3.7870 0.00%
2015-09-01 0 0.570 0.570 0.580 0.570 0.600 1,278,000 746,400 0.5840 3.878 3.878 3.946 3.878 4.082 187,833 3.9737 -5.00%
2015-08-31 0 0.600 0.600 0.620 0.600 0.660 2,562,000 1,577,220 0.6156 4.082 4.082 4.218 4.082 4.491 376,548 4.1886 -4.76%
2015-08-28 0 0.630 0.630 0.640 0.580 0.650 4,242,000 2,588,820 0.6103 4.286 4.286 4.355 3.946 4.423 623,464 4.1523 8.62%
2015-08-27 0 0.580 0.580 0.600 0.550 0.590 4,230,000 2,445,900 0.5782 3.946 3.946 4.082 3.742 4.014 621,700 3.9342 5.45%
2015-08-26 0 0.550 0.540 0.560 0.550 0.600 3,204,000 1,831,380 0.5716 3.742 3.674 3.810 3.742 4.082 470,905 3.8891 -1.79%
2015-08-25 0 0.560 0.550 0.580 0.520 0.650 2,820,000 1,593,180 0.5650 3.810 3.742 3.946 3.538 4.423 414,467 3.8439 -1.75%
2015-08-24 0 0.570 0.570 0.580 0.520 0.610 4,470,000 2,521,680 0.5641 3.878 3.878 3.946 3.538 4.150 656,974 3.8383 -10.94%
2015-08-21 0 0.640 0.620 0.650 0.610 0.650 3,204,000 2,003,880 0.6254 4.355 4.218 4.423 4.150 4.423 470,905 4.2554 -3.03%
2015-08-20 0 0.660 0.660 0.670 0.640 0.690 1,878,000 1,251,540 0.6664 4.491 4.491 4.559 4.355 4.695 276,017 4.5343 -2.94%
2015-08-19 0 0.680 0.670 0.680 0.660 0.680 324,000 214,800 0.6630 4.627 4.559 4.627 4.491 4.627 47,620 4.5107 3.03%
2015-08-18 0 0.660 0.660 0.680 0.660 0.710 1,488,000 1,018,560 0.6845 4.491 4.491 4.627 4.491 4.831 218,697 4.6574 -4.35%
2015-08-17 0 0.690 0.690 0.710 0.690 0.730 396,000 277,380 0.7005 4.695 4.695 4.831 4.695 4.967 58,202 4.7658 -4.17%
2015-08-14 0 0.720 0.710 0.720 0.710 0.720 582,000 414,060 0.7114 4.899 4.831 4.899 4.831 4.899 85,539 4.8406 2.86%
2015-08-13 0 0.700 0.700 0.720 0.690 0.720 666,000 467,220 0.7015 4.763 4.763 4.899 4.695 4.899 97,885 4.7732 1.45%
2015-08-12 0 0.690 0.690 0.700 0.690 0.730 1,356,000 950,760 0.7012 4.695 4.695 4.763 4.695 4.967 199,297 4.7706 -5.48%
2015-08-11 0 0.730 0.730 0.740 0.730 0.790 2,496,000 1,878,660 0.7527 4.967 4.967 5.035 4.967 5.375 366,847 5.1211 -5.19%
2015-08-10 0 0.770 0.760 0.770 0.690 0.770 4,962,000 3,676,680 0.7410 5.239 5.171 5.239 4.695 5.239 729,285 5.0415 10.00%
2015-08-07 0 0.700 0.690 0.700 0.670 0.730 3,102,000 2,187,240 0.7051 4.763 4.695 4.763 4.559 4.967 455,914 4.7975 2.94%
2015-08-06 0 0.680 0.670 0.690 0.670 0.680 378,000 256,980 0.6798 4.627 4.559 4.695 4.559 4.627 55,556 4.6256 0.00%
2015-08-05 0 0.680 0.670 0.680 0.660 0.700 600,000 398,940 0.6649 4.627 4.559 4.627 4.491 4.763 88,184 4.5239 -1.45%
2015-08-04 0 0.690 0.670 0.690 0.640 0.700 1,536,000 1,041,960 0.6784 4.695 4.559 4.695 4.355 4.763 225,752 4.6155 6.15%
2015-08-03 0 0.650 0.650 0.660 0.630 0.670 1,968,000 1,278,900 0.6498 4.423 4.423 4.491 4.286 4.559 289,245 4.4215 -5.80%
2015-07-31 0 0.690 0.670 0.690 0.660 0.700 714,000 486,360 0.6812 4.695 4.559 4.695 4.491 4.763 104,939 4.6347 1.47%
2015-07-30 0 0.680 0.670 0.680 0.660 0.720 2,982,000 2,022,840 0.6784 4.627 4.559 4.627 4.491 4.899 438,277 4.6154 -4.23%
2015-07-29 0 0.710 0.700 0.710 0.650 0.730 4,644,000 3,187,740 0.6864 4.831 4.763 4.831 4.423 4.967 682,548 4.6704 1.43%
2015-07-28 0 0.700 0.700 0.710 0.650 0.740 6,558,000 4,633,680 0.7066 4.763 4.763 4.831 4.423 5.035 963,856 4.8074 6.06%
2015-07-27 0 0.660 0.660 0.670 0.660 0.850 9,186,000 6,573,480 0.7156 4.491 4.491 4.559 4.491 5.783 1,350,104 4.8689 -21.43%
2015-07-24 0 0.840 0.810 0.840 0.810 0.840 450,000 371,220 0.8249 5.715 5.511 5.715 5.511 5.715 66,138 5.6128 1.20%
2015-07-23 0 0.830 0.810 0.830 0.800 0.830 1,698,000 1,382,220 0.8140 5.647 5.511 5.647 5.443 5.647 249,562 5.5386 3.75%
2015-07-22 0 0.800 0.800 0.820 0.800 0.820 1,044,000 841,980 0.8065 5.443 5.443 5.579 5.443 5.579 153,441 5.4873 -4.76%
2015-07-21 0 0.840 0.820 0.840 0.820 0.850 1,734,000 1,434,780 0.8274 5.715 5.579 5.715 5.579 5.783 254,853 5.6298 -1.18%
2015-07-20 0 0.850 0.840 0.850 0.810 0.860 2,406,000 2,012,820 0.8366 5.783 5.715 5.783 5.511 5.851 353,620 5.6920 2.41%
2015-07-17 0 0.830 0.820 0.830 0.790 0.830 3,252,000 2,663,880 0.8192 5.647 5.579 5.647 5.375 5.647 477,960 5.5734 3.75%
2015-07-16 0 0.800 0.800 0.820 0.730 0.810 3,066,000 2,389,980 0.7795 5.443 5.443 5.579 4.967 5.511 450,623 5.3037 1.27%
2015-07-15 0 0.790 0.780 0.800 0.780 0.880 4,866,000 3,978,300 0.8176 5.375 5.307 5.443 5.307 5.987 715,176 5.5627 -11.24%
2015-07-14 0 0.890 0.830 0.890 0.780 0.900 8,124,000 6,766,200 0.8329 6.055 5.647 6.055 5.307 6.124 1,194,017 5.6668 3.49%
2015-07-13 0 0.860 0.840 0.860 0.770 0.870 4,692,000 3,859,020 0.8225 5.851 5.715 5.851 5.239 5.919 689,602 5.5960 6.17%
2015-07-10 0 0.810 0.800 0.810 0.740 0.830 18,708,000 14,698,380 0.7857 5.511 5.443 5.511 5.035 5.647 2,749,591 5.3457 19.12%
2015-07-09 0 0.680 0.670 0.690 0.420 0.700 20,514,000 12,810,630 0.6245 4.627 4.559 4.695 2.858 4.763 3,015,026 4.2489 41.67%
2015-07-08 0 0.480 0.465 0.480 0.410 0.530 24,930,000 11,508,620 0.4616 3.266 3.164 3.266 2.790 3.606 3,664,064 3.1409 -14.29%
2015-07-07 0 0.560 0.560 0.580 0.530 0.670 13,614,000 8,139,900 0.5979 3.810 3.810 3.946 3.606 4.559 2,000,905 4.0681 -13.85%
2015-07-06 0 0.650 0.650 0.660 0.600 0.840 16,914,000 11,637,300 0.6880 4.423 4.423 4.491 4.082 5.715 2,485,920 4.6813 -16.67%
2015-07-03 0 0.780 0.780 0.790 0.760 0.880 10,662,000 8,571,900 0.8040 5.307 5.307 5.375 5.171 5.987 1,567,038 5.4701 -12.36%
2015-07-02 0 0.890 0.880 0.890 0.860 1.000 10,182,000 9,245,160 0.9080 6.055 5.987 6.055 5.851 6.804 1,496,490 6.1779 -6.32%
2015-06-30 0 0.950 0.940 0.980 0.850 0.990 11,814,000 10,716,780 0.9071 6.464 6.396 6.668 5.783 6.736 1,736,352 6.1720 1.06%
2015-06-29 0 0.940 0.940 0.950 0.880 1.100 8,514,000 8,204,400 0.9636 6.396 6.396 6.464 5.987 7.484 1,251,337 6.5565 -11.32%
2015-06-26 0 1.060 1.050 1.060 1.030 1.100 6,072,000 6,391,140 1.0526 7.212 7.144 7.212 7.008 7.484 892,427 7.1615 -3.64%
2015-06-25 0 1.100 1.100 1.110 1.090 1.180 5,244,000 5,851,920 1.1159 7.484 7.484 7.552 7.416 8.029 770,732 7.5927 -3.51%
2015-06-24 0 1.140 1.140 1.160 1.130 1.250 5,916,000 6,896,640 1.1658 7.756 7.756 7.893 7.688 8.505 869,499 7.9317 -5.00%
2015-06-23 0 1.200 1.180 1.200 1.120 1.200 2,136,000 2,488,200 1.1649 8.165 8.029 8.165 7.620 8.165 313,937 7.9258 5.58%
2015-06-22 0 1.150 1.130 1.150 1.110 1.190 2,892,000 3,309,060 1.1442 7.733 7.599 7.733 7.464 8.002 430,060 7.6944 -2.54%
2015-06-19 0 1.180 1.160 1.180 1.120 1.260 4,506,000 5,346,540 1.1865 7.935 7.801 7.935 7.532 8.473 670,073 7.9790 -4.84%
2015-06-18 0 1.240 1.230 1.250 1.210 1.380 6,054,000 7,739,880 1.2785 8.339 8.271 8.406 8.137 9.280 900,271 8.5973 -4.62%
2015-06-17 0 1.300 1.300 1.310 1.210 1.300 2,940,000 3,722,820 1.2663 8.742 8.742 8.809 8.137 8.742 437,198 8.5152 7.44%
2015-06-16 0 1.210 1.200 1.220 1.200 1.250 1,746,000 2,118,120 1.2131 8.137 8.070 8.204 8.070 8.406 259,642 8.1578 -3.97%
2015-06-15 0 1.260 1.240 1.260 1.220 1.320 3,030,000 3,810,660 1.2576 8.473 8.339 8.473 8.204 8.877 450,582 8.4572 -2.33%
2015-06-12 0 1.290 1.280 1.290 1.180 1.350 7,614,000 9,646,860 1.2670 8.675 8.608 8.675 7.935 9.078 1,132,254 8.5201 10.26%
2015-06-11 0 1.170 1.160 1.180 1.130 1.230 3,840,000 4,488,900 1.1690 7.868 7.801 7.935 7.599 8.271 571,034 7.8610 0.86%
2015-06-10 0 1.160 1.140 1.160 1.090 1.220 11,922,000 13,854,660 1.1621 7.801 7.666 7.801 7.330 8.204 1,772,883 7.8148 6.42%
2015-06-09 0 1.090 1.080 1.120 1.020 1.240 17,814,000 19,271,760 1.0818 7.330 7.263 7.532 6.859 8.339 2,649,064 7.2749 -8.40%
2015-06-08 0 1.190 1.170 1.210 1.170 1.430 17,298,000 21,844,680 1.2628 8.002 7.868 8.137 7.868 9.616 2,572,331 8.4922 -12.50%
2015-06-05 0 1.360 1.360 1.380 1.320 1.450 8,104,000 11,034,020 1.3616 9.146 9.146 9.280 8.877 9.751 1,205,120 9.1559 -5.56%
2015-06-04 0 1.440 1.430 1.450 1.360 1.570 11,400,000 16,527,540 1.4498 9.683 9.616 9.751 9.146 10.56 1,695,258 9.7493 -8.28%
2015-06-03 0 1.570 1.570 1.600 1.540 1.700 6,450,000 10,197,600 1.5810 10.56 10.56 10.76 10.36 11.43 959,159 10.632 -4.27%
2015-06-02 0 1.640 1.630 1.650 1.580 1.740 11,046,000 18,104,340 1.6390 11.03 10.96 11.10 10.62 11.70 1,642,616 11.022 -2.96%
2015-06-01 0 1.690 1.670 1.690 1.430 1.710 19,170,000 31,146,540 1.6248 11.36 11.23 11.36 9.616 11.50 2,850,710 10.926 11.92%
2015-05-29 0 1.510 1.480 1.510 1.260 1.540 15,258,000 21,403,260 1.4028 10.15 9.952 10.15 8.473 10.36 2,268,969 9.4330 13.53%
2015-05-28 0 1.330 1.330 1.340 1.290 1.580 15,710,000 22,220,840 1.4144 8.944 8.944 9.011 8.675 10.62 2,336,184 9.5116 -9.52%
2015-05-27 0 1.470 1.460 1.470 1.420 1.500 6,462,000 9,531,120 1.4749 9.885 9.818 9.885 9.549 10.09 960,944 9.9185 -2.65%
2015-05-26 0 1.510 1.480 1.490 1.340 1.510 16,008,000 22,871,820 1.4288 10.15 9.952 10.02 9.011 10.15 2,380,499 9.6080 12.69%
2015-05-22 0 1.340 1.330 1.340 1.150 1.350 21,564,000 27,637,860 1.2817 9.011 8.944 9.011 7.733 9.078 3,206,714 8.6187 16.52%
2015-05-21 0 1.150 1.120 1.150 1.120 1.170 4,710,000 5,404,200 1.1474 7.733 7.532 7.733 7.532 7.868 700,409 7.7158 -0.86%
2015-05-20 0 1.160 1.140 1.170 1.140 1.210 6,858,000 8,032,320 1.1712 7.801 7.666 7.868 7.666 8.137 1,019,831 7.8761 -4.13%
2015-05-19 0 1.210 1.200 1.220 1.140 1.210 19,032,000 22,613,760 1.1882 8.137 8.070 8.204 7.666 8.137 2,830,189 7.9902 7.08%
2015-05-18 0 1.130 1.110 1.140 1.050 1.140 13,622,000 14,978,780 1.0996 7.599 7.464 7.666 7.061 7.666 2,025,685 7.3944 7.62%
2015-05-15 0 1.050 1.040 1.060 1.030 1.080 8,736,000 9,092,400 1.0408 7.061 6.994 7.128 6.926 7.263 1,299,103 6.9990 -2.78%
2015-05-14 0 1.080 1.070 1.080 0.990 1.100 19,996,000 21,139,920 1.0572 7.263 7.195 7.263 6.657 7.397 2,973,542 7.1093 6.93%
2015-05-13 0 1.010 1.000 1.010 0.990 1.030 4,296,000 4,319,820 1.0055 6.792 6.725 6.792 6.657 6.926 638,845 6.7619 -0.98%
2015-05-12 0 1.020 1.000 1.020 0.990 1.060 10,356,000 10,627,920 1.0263 6.859 6.725 6.859 6.657 7.128 1,540,008 6.9012 3.03%
2015-05-11 0 0.990 0.980 0.990 0.950 1.000 8,946,000 8,770,020 0.9803 6.657 6.590 6.657 6.388 6.725 1,330,331 6.5924 6.45%
2015-05-08 0 0.930 0.920 0.930 0.870 0.930 3,498,000 3,185,220 0.9106 6.254 6.187 6.254 5.850 6.254 520,177 6.1233 6.90%
2015-05-07 0 0.870 0.870 0.880 0.850 0.920 2,916,000 2,578,740 0.8843 5.850 5.850 5.918 5.716 6.187 433,629 5.9469 -3.33%
2015-05-06 0 0.900 0.890 0.910 0.890 0.950 6,594,000 6,018,960 0.9128 6.052 5.985 6.119 5.985 6.388 980,573 6.1382 0.00%
2015-05-05 0 0.900 0.900 0.910 0.880 0.950 7,752,000 7,032,060 0.9071 6.052 6.052 6.119 5.918 6.388 1,152,775 6.1001 -5.26%
2015-05-04 0 0.950 0.930 0.950 0.930 1.020 11,004,000 10,757,840 0.9776 6.388 6.254 6.388 6.254 6.859 1,636,370 6.5742 -3.06%
2015-04-30 0 0.980 0.970 0.980 0.910 1.030 19,144,000 18,788,200 0.9814 6.590 6.523 6.590 6.119 6.926 2,846,844 6.5997 4.26%
2015-04-29 0 0.940 0.930 0.950 0.840 0.970 16,356,000 15,085,920 0.9223 6.321 6.254 6.388 5.649 6.523 2,432,249 6.2025 9.30%
2015-04-28 0 0.860 0.850 0.860 0.820 0.870 5,268,000 4,460,280 0.8467 5.783 5.716 5.783 5.514 5.850 783,388 5.6936 0.00%
2015-04-27 0 0.860 0.850 0.870 0.840 0.880 5,424,000 4,684,680 0.8637 5.783 5.716 5.850 5.649 5.918 806,586 5.8080 0.00%
2015-04-24 0 0.860 0.840 0.850 0.800 0.870 16,538,000 13,902,160 0.8406 5.783 5.649 5.716 5.380 5.850 2,459,314 5.6529 7.50%
2015-04-23 0 0.800 0.790 0.800 0.780 0.810 4,386,000 3,474,060 0.7921 5.380 5.312 5.380 5.245 5.447 652,228 5.3264 0.00%
2015-04-22 0 0.800 0.790 0.800 0.770 0.800 2,442,000 1,922,640 0.7873 5.380 5.312 5.380 5.178 5.380 363,142 5.2945 2.56%
2015-04-21 0 0.780 0.780 0.790 0.750 0.800 4,122,000 3,206,100 0.7778 5.245 5.245 5.312 5.043 5.380 612,970 5.2304 4.00%
2015-04-20 0 0.750 0.720 0.750 0.720 0.780 7,668,000 5,800,800 0.7565 5.043 4.842 5.043 4.842 5.245 1,140,284 5.0872 -6.25%
2015-04-17 0 0.800 0.800 0.810 0.790 0.820 3,156,000 2,538,840 0.8044 5.380 5.380 5.447 5.312 5.514 469,319 5.4096 -1.23%
2015-04-16 0 0.810 0.800 0.810 0.780 0.830 3,156,000 2,539,020 0.8045 5.447 5.380 5.447 5.245 5.581 469,319 5.4100 1.25%
2015-04-15 0 0.800 0.780 0.800 0.770 0.830 6,516,000 5,163,600 0.7924 5.380 5.245 5.380 5.178 5.581 968,974 5.3289 -1.23%
2015-04-14 0 0.810 0.810 0.820 0.790 0.880 9,318,000 7,778,280 0.8348 5.447 5.447 5.514 5.312 5.918 1,385,650 5.6135 -6.90%
2015-04-13 0 0.870 0.860 0.870 0.780 0.870 16,224,000 13,554,060 0.8354 5.850 5.783 5.850 5.245 5.850 2,412,620 5.6180 11.54%
2015-04-10 0 0.780 0.770 0.780 0.750 0.790 5,952,000 4,559,700 0.7661 5.245 5.178 5.245 5.043 5.312 885,103 5.1516 2.63%
2015-04-09 0 0.760 0.750 0.770 0.710 0.810 17,016,000 12,971,100 0.7623 5.111 5.043 5.178 4.774 5.447 2,530,396 5.1261 -2.56%
2015-04-08 0 0.780 0.770 0.780 0.730 0.820 17,064,000 13,271,820 0.7778 5.245 5.178 5.245 4.909 5.514 2,537,533 5.2302 6.85%
2015-04-02 0 0.730 0.730 0.740 0.690 0.750 18,512,000 13,506,140 0.7296 4.909 4.909 4.976 4.640 5.043 2,752,861 4.9062 2.82%
2015-04-01 0 0.710 0.710 0.720 0.600 0.710 16,584,000 11,022,600 0.6647 4.774 4.774 4.842 4.035 4.774 2,466,154 4.4696 16.39%
2015-03-31 0 0.610 0.610 0.620 0.590 0.620 1,518,000 919,980 0.6060 4.102 4.102 4.169 3.968 4.169 225,737 4.0755 3.39%
2015-03-30 0 0.590 0.590 0.600 0.580 0.620 6,048,000 3,599,160 0.5951 3.968 3.968 4.035 3.900 4.169 899,379 4.0018 3.51%
2015-03-27 0 0.570 0.570 0.590 0.570 0.610 1,488,000 878,400 0.5903 3.833 3.833 3.968 3.833 4.102 221,276 3.9697 -8.06%
2015-03-26 0 0.620 0.610 0.620 0.620 0.650 1,170,000 736,980 0.6299 4.169 4.102 4.169 4.169 4.371 173,987 4.2358 -1.59%
2015-03-25 0 0.630 0.620 0.630 0.580 0.650 6,594,000 3,967,800 0.6017 4.237 4.169 4.237 3.900 4.371 980,573 4.0464 8.62%
2015-03-24 0 0.580 0.580 0.590 0.570 0.590 1,572,000 913,680 0.5812 3.900 3.900 3.968 3.833 3.968 233,767 3.9085 -3.33%
2015-03-23 0 0.600 0.590 0.600 0.580 0.600 1,152,000 680,880 0.5910 4.035 3.968 4.035 3.900 4.035 171,310 3.9745 3.45%
2015-03-20 0 0.580 0.580 0.590 0.580 0.590 246,000 143,880 0.5849 3.900 3.900 3.968 3.900 3.968 36,582 3.9331 -1.69%
2015-03-19 0 0.590 0.580 0.590 0.590 0.590 582,000 343,380 0.5900 3.968 3.900 3.968 3.968 3.968 86,547 3.9675 0.00%
2015-03-18 0 0.590 0.590 0.600 0.580 0.600 696,000 407,700 0.5858 3.968 3.968 4.035 3.900 4.035 103,500 3.9391 0.00%
2015-03-17 0 0.590 0.590 0.600 0.590 0.600 138,000 82,020 0.5943 3.968 3.968 4.035 3.968 4.035 20,522 3.9968 -3.28%
2015-03-16 0 0.610 0.600 0.610 0.580 0.610 474,000 282,660 0.5963 4.102 4.035 4.102 3.900 4.102 70,487 4.0101 3.39%
2015-03-13 0 0.590 0.580 0.600 0.570 0.590 3,384,000 1,960,860 0.5795 3.968 3.900 4.035 3.833 3.968 503,224 3.8966 0.00%
2015-03-12 0 0.590 0.580 0.590 0.590 0.620 630,000 377,340 0.5990 3.968 3.900 3.968 3.968 4.169 93,685 4.0277 0.00%
2015-03-11 0 0.590 0.590 0.600 0.590 0.600 858,000 508,620 0.5928 3.968 3.968 4.035 3.968 4.035 127,590 3.9863 -1.67%
2015-03-10 0 0.600 0.590 0.600 0.600 0.610 480,000 290,580 0.6054 4.035 3.968 4.035 4.035 4.102 71,379 4.0709 -1.64%
2015-03-09 0 0.610 0.600 0.620 0.600 0.620 732,000 444,960 0.6079 4.102 4.035 4.169 4.035 4.169 108,853 4.0877 0.00%
2015-03-06 0 0.610 0.590 0.610 0.590 0.620 2,142,000 1,295,460 0.6048 4.102 3.968 4.102 3.968 4.169 318,530 4.0670 -1.61%
2015-03-05 0 0.620 0.590 0.620 0.590 0.630 2,730,000 1,654,860 0.6062 4.169 3.968 4.169 3.968 4.237 405,970 4.0763 -3.12%
2015-03-04 0 0.640 0.640 0.650 0.620 0.640 2,106,000 1,328,340 0.6307 4.304 4.304 4.371 4.169 4.304 313,177 4.2415 0.00%
2015-03-03 0 0.640 0.630 0.640 0.630 0.650 1,216,000 783,420 0.6443 4.304 4.237 4.304 4.237 4.371 180,828 4.3324 1.59%
2015-03-02 0 0.630 0.630 0.640 0.630 0.630 360,000 226,800 0.6300 4.237 4.237 4.304 4.237 4.237 53,534 4.2365 -1.56%
2015-02-27 0 0.640 0.640 0.650 0.620 0.650 852,000 546,480 0.6414 4.304 4.304 4.371 4.169 4.371 126,698 4.3132 1.59%
2015-02-26 0 0.630 0.630 0.640 0.630 0.660 1,074,000 695,880 0.6479 4.237 4.237 4.304 4.237 4.438 159,711 4.3571 -4.55%
2015-02-25 0 0.660 0.640 0.660 0.640 0.660 516,000 334,440 0.6481 4.438 4.304 4.438 4.304 4.438 76,733 4.3585 0.00%
2015-02-24 0 0.660 0.650 0.660 0.620 0.670 1,086,000 709,080 0.6529 4.438 4.371 4.438 4.169 4.506 161,496 4.3907 4.76%
2015-02-23 0 0.630 0.620 0.630 0.620 0.650 816,000 515,940 0.6323 4.237 4.169 4.237 4.169 4.371 121,345 4.2519 -1.56%
2015-02-18 0 0.640 0.620 0.640 0.620 0.660 78,000 48,720 0.6246 4.304 4.169 4.304 4.169 4.438 11,599 4.2003 0.00%
2015-02-17 0 0.640 0.620 0.640 0.590 0.650 1,206,000 744,360 0.6172 4.304 4.169 4.304 3.968 4.371 179,340 4.1505 4.92%
2015-02-16 0 0.610 0.590 0.610 0.580 0.620 312,000 186,660 0.5983 4.102 3.968 4.102 3.900 4.169 46,397 4.0231 5.17%
2015-02-13 0 0.580 0.590 0.600 0.580 0.600 510,000 303,300 0.5947 3.900 3.968 4.035 3.900 4.035 75,840 3.9992 -1.69%
2015-02-12 0 0.590 0.590 0.600 0.590 0.600 282,000 168,540 0.5977 3.968 3.968 4.035 3.968 4.035 41,935 4.0190 -4.84%
2015-02-11 0 0.620 0.590 0.620 0.590 0.620 492,000 292,020 0.5935 4.169 3.968 4.169 3.968 4.169 73,164 3.9913 3.33%
2015-02-10 0 0.600 0.600 0.620 0.600 0.600 364,000 218,240 0.5996 4.035 4.035 4.169 4.035 4.035 54,129 4.0318 0.00%
2015-02-09 0 0.600 0.600 0.610 0.580 0.600 462,000 273,840 0.5927 4.035 4.035 4.102 3.900 4.035 68,703 3.9859 1.69%
2015-02-06 0 0.590 0.590 0.600 0.580 0.600 1,572,000 927,840 0.5902 3.968 3.968 4.035 3.900 4.035 233,767 3.9691 0.00%
2015-02-05 0 0.590 0.590 0.600 0.590 0.590 222,000 130,980 0.5900 3.968 3.968 4.035 3.968 3.968 33,013 3.9675 0.00%
2015-02-04 0 0.590 0.590 0.600 0.590 0.590 378,000 223,020 0.5900 3.968 3.968 4.035 3.968 3.968 56,211 3.9675 0.00%
2015-02-03 0 0.590 0.590 0.600 0.590 0.590 330,000 194,700 0.5900 3.968 3.968 4.035 3.968 3.968 49,073 3.9675 -1.67%
2015-02-02 0 0.600 0.590 0.610 0.590 0.600 210,000 124,800 0.5943 4.035 3.968 4.102 3.968 4.035 31,228 3.9964 1.69%
2015-01-30 0 0.590 0.590 0.600 0.580 0.600 1,062,000 627,420 0.5908 3.968 3.968 4.035 3.900 4.035 157,927 3.9729 0.00%
2015-01-29 0 0.590 0.590 0.610 0.590 0.600 666,000 397,320 0.5966 3.968 3.968 4.102 3.968 4.035 99,039 4.0118 -3.28%
2015-01-28 0 0.610 0.610 0.620 0.590 0.610 618,000 367,860 0.5952 4.102 4.102 4.169 3.968 4.102 91,901 4.0028 0.00%
2015-01-27 0 0.610 0.600 0.620 0.600 0.620 564,000 343,920 0.6098 4.102 4.035 4.169 4.035 4.169 83,871 4.1006 1.67%
2015-01-26 0 0.600 0.600 0.610 0.590 0.600 318,000 190,320 0.5985 4.035 4.035 4.102 3.968 4.035 47,289 4.0246 0.00%
2015-01-23 0 0.600 0.590 0.600 0.590 0.620 1,320,000 794,880 0.6022 4.035 3.968 4.035 3.968 4.169 196,293 4.0495 -3.23%
2015-01-22 0 0.620 0.600 0.620 0.590 0.620 1,074,000 654,300 0.6092 4.169 4.035 4.169 3.968 4.169 159,711 4.0968 6.90%
2015-01-21 0 0.580 0.590 0.610 0.580 0.620 768,000 456,480 0.5944 3.900 3.968 4.102 3.900 4.169 114,207 3.9970 0.00%
2015-01-20 0 0.580 0.580 0.610 0.580 0.580 12,000 6,960 0.5800 3.900 3.900 4.102 3.900 3.900 1,784 3.9003 0.00%
2015-01-19 0 0.580 0.580 0.600 0.580 0.590 450,000 263,160 0.5848 3.900 3.900 4.035 3.900 3.968 66,918 3.9326 -3.33%
2015-01-16 0 0.600 0.590 0.620 0.600 0.600 426,000 255,600 0.6000 4.035 3.968 4.169 4.035 4.035 63,349 4.0348 0.00%
2015-01-15 0 0.600 0.600 0.610 0.600 0.610 432,000 261,540 0.6054 4.035 4.035 4.102 4.035 4.102 64,241 4.0712 -1.64%
2015-01-14 0 0.610 0.600 0.610 0.610 0.630 642,000 394,140 0.6139 4.102 4.035 4.102 4.102 4.237 95,470 4.1284 -3.17%
2015-01-13 0 0.630 0.630 0.640 0.610 0.640 786,000 498,360 0.6340 4.237 4.237 4.304 4.102 4.304 116,884 4.2637 -1.56%
2015-01-12 0 0.640 0.620 0.640 0.610 0.650 1,350,000 845,100 0.6260 4.304 4.169 4.304 4.102 4.371 200,754 4.2096 4.92%
2015-01-09 0 0.610 0.610 0.620 0.590 0.610 918,000 555,300 0.6049 4.102 4.102 4.169 3.968 4.102 136,513 4.0677 1.67%
2015-01-08 0 0.600 0.600 0.610 0.600 0.620 762,000 460,020 0.6037 4.035 4.035 4.102 4.035 4.169 113,315 4.0597 -3.23%
2015-01-07 0 0.620 0.610 0.620 0.600 0.630 1,944,000 1,203,660 0.6192 4.169 4.102 4.169 4.035 4.237 289,086 4.1637 5.08%
2015-01-06 0 0.590 0.590 0.620 0.590 0.610 1,620,000 984,840 0.6079 3.968 3.968 4.169 3.968 4.102 240,905 4.0881 0.00%
2015-01-05 0 0.590 0.590 0.610 0.590 0.610 1,764,000 1,045,680 0.5928 3.968 3.968 4.102 3.968 4.102 262,319 3.9863 0.00%
2015-01-02 0 0.590 0.590 0.600 0.580 0.610 2,934,000 1,750,620 0.5967 3.968 3.968 4.035 3.900 4.102 436,306 4.0124 -3.28%
2014-12-31 0 0.610 0.610 0.620 0.610 0.610 216,000 131,760 0.6100 4.102 4.102 4.169 4.102 4.102 32,121 4.1020 1.67%
2014-12-30 0 0.600 0.600 0.620 0.590 0.610 732,000 444,600 0.6074 4.035 4.035 4.169 3.968 4.102 108,853 4.0844 -1.64%
2014-12-29 0 0.610 0.610 0.630 0.610 0.630 702,000 435,900 0.6209 4.102 4.102 4.237 4.102 4.237 104,392 4.1756 -1.61%
2014-12-24 0 0.620 0.600 0.620 0.620 0.640 156,000 98,880 0.6338 4.169 4.035 4.169 4.169 4.304 23,198 4.2624 -1.59%
2014-12-23 0 0.630 0.620 0.630 0.620 0.630 792,000 498,240 0.6291 4.237 4.169 4.237 4.169 4.237 117,776 4.2304 5.00%
2014-12-22 0 0.600 0.600 0.620 0.600 0.620 624,000 378,360 0.6063 4.035 4.035 4.169 4.035 4.169 92,793 4.0775 -6.25%
2014-12-19 0 0.640 0.620 0.640 0.620 0.640 1,212,000 762,720 0.6293 4.304 4.169 4.304 4.169 4.304 180,233 4.2319 3.23%
2014-12-18 0 0.620 0.620 0.630 0.620 0.670 756,000 474,600 0.6278 4.169 4.169 4.237 4.169 4.506 112,422 4.2216 0.00%
2014-12-17 0 0.620 0.620 0.630 0.620 0.680 1,782,000 1,149,360 0.6450 4.169 4.169 4.237 4.169 4.573 264,996 4.3373 -4.62%
2014-12-16 0 0.650 0.650 0.660 0.640 0.670 834,000 546,120 0.6548 4.371 4.371 4.438 4.304 4.506 124,022 4.4034 -1.52%
2014-12-15 0 0.660 0.660 0.670 0.630 0.680 1,968,000 1,304,340 0.6628 4.438 4.438 4.506 4.237 4.573 292,655 4.4569 3.13%
2014-12-12 0 0.640 0.640 0.660 0.640 0.680 1,560,000 1,033,620 0.6626 4.304 4.304 4.438 4.304 4.573 231,983 4.4556 1.59%
2014-12-11 0 0.630 0.630 0.650 0.610 0.650 1,908,000 1,203,960 0.6310 4.237 4.237 4.371 4.102 4.371 283,733 4.2433 3.28%
2014-12-10 0 0.610 0.610 0.620 0.580 0.610 1,170,000 700,200 0.5985 4.102 4.102 4.169 3.900 4.102 173,987 4.0244 7.02%
2014-12-09 0 0.570 0.570 0.580 0.570 0.600 1,872,000 1,099,500 0.5873 3.833 3.833 3.900 3.833 4.035 278,379 3.9496 -5.00%
2014-12-08 0 0.600 0.590 0.600 0.590 0.610 2,496,000 1,501,740 0.6017 4.035 3.968 4.035 3.968 4.102 371,172 4.0459 0.00%
2014-12-05 0 0.600 0.600 0.610 0.600 0.620 1,512,000 919,440 0.6081 4.035 4.035 4.102 4.035 4.169 224,845 4.0892 -1.64%
2014-12-04 0 0.610 0.590 0.620 0.590 0.620 2,760,000 1,672,200 0.6059 4.102 3.968 4.169 3.968 4.169 410,431 4.0743 0.00%
2014-12-03 0 0.610 0.600 0.610 0.600 0.640 2,880,000 1,784,520 0.6196 4.102 4.035 4.102 4.035 4.304 428,276 4.1668 -1.61%
2014-12-02 0 0.620 0.610 0.620 0.600 0.630 2,478,000 1,525,680 0.6157 4.169 4.102 4.169 4.035 4.237 368,496 4.1403 0.00%
2014-12-01 0 0.620 0.620 0.630 0.610 0.650 3,150,000 1,962,120 0.6229 4.169 4.169 4.237 4.102 4.371 468,427 4.1887 -4.62%
2014-11-28 0 0.650 0.650 0.660 0.650 0.670 864,000 571,680 0.6617 4.371 4.371 4.438 4.371 4.506 128,483 4.4495 0.00%
2014-11-27 0 0.650 0.650 0.660 0.650 0.680 4,086,000 2,696,220 0.6599 4.371 4.371 4.438 4.371 4.573 607,616 4.4374 -5.80%
2014-11-26 0 0.690 0.680 0.700 0.680 0.700 2,394,000 1,649,460 0.6890 4.640 4.573 4.707 4.573 4.707 356,004 4.6333 -1.43%
2014-11-25 0 0.700 0.690 0.700 0.680 0.710 3,444,000 2,375,640 0.6898 4.707 4.640 4.707 4.573 4.774 512,146 4.6386 0.00%
2014-11-24 0 0.700 0.690 0.710 0.680 0.710 4,632,000 3,216,360 0.6944 4.707 4.640 4.774 4.573 4.774 688,810 4.6694 1.45%
2014-11-21 0 0.690 0.690 0.700 0.660 0.720 9,876,000 6,816,240 0.6902 4.640 4.640 4.707 4.438 4.842 1,468,629 4.6412 0.00%
2014-11-20 0 0.690 0.680 0.690 0.670 0.750 12,756,000 9,042,840 0.7089 4.640 4.573 4.640 4.506 5.043 1,896,904 4.7672 -10.39%
2014-11-19 0 0.770 0.760 0.770 0.720 0.970 88,282,000 74,155,360 0.8400 5.178 5.111 5.178 4.842 6.523 13,128,137 5.6486 11.59%
2014-11-18 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2014-10-23 0 0.690 0.680 0.690 0.670 0.700 4,874,000 3,379,660 0.6934 4.640 4.573 4.640 4.506 4.707 724,797 4.6629 1.47%
2014-10-22 0 0.680 0.670 0.680 0.630 0.680 6,180,000 4,064,820 0.6577 4.573 4.506 4.573 4.237 4.573 919,008 4.4231 6.25%
2014-10-21 0 0.640 0.630 0.650 0.630 0.650 918,000 580,200 0.6320 4.304 4.237 4.371 4.237 4.371 136,513 4.2501 -1.54%
2014-10-20 0 0.650 0.640 0.650 0.650 0.660 516,000 334,200 0.6477 4.371 4.304 4.371 4.371 4.438 76,733 4.3554 0.00%
2014-10-17 0 0.650 0.640 0.670 0.630 0.670 612,000 405,540 0.6626 4.371 4.304 4.506 4.237 4.506 91,009 4.4561 1.56%
2014-10-16 0 0.640 0.630 0.640 0.640 0.680 1,002,000 652,380 0.6511 4.304 4.237 4.304 4.304 4.573 149,004 4.3783 -1.54%
2014-10-15 0 0.650 0.650 0.660 0.650 0.660 1,668,000 1,088,520 0.6526 4.371 4.371 4.438 4.371 4.438 248,043 4.3884 0.00%
2014-10-14 0 0.650 0.640 0.660 0.640 0.650 384,000 246,120 0.6409 4.371 4.304 4.438 4.304 4.371 57,103 4.3101 0.00%
2014-10-13 0 0.650 0.650 0.670 0.620 0.680 2,454,000 1,623,660 0.6616 4.371 4.371 4.506 4.169 4.573 364,927 4.4493 3.17%
2014-10-10 0 0.630 0.630 0.640 0.630 0.630 960,000 604,800 0.6300 4.237 4.237 4.304 4.237 4.237 142,759 4.2365 -1.56%
2014-10-09 0 0.640 0.630 0.650 0.630 0.650 1,056,000 670,740 0.6352 4.304 4.237 4.371 4.237 4.371 157,034 4.2713 0.00%
2014-10-08 0 0.640 0.630 0.650 0.640 0.660 1,956,000 1,262,460 0.6454 4.304 4.237 4.371 4.304 4.438 290,871 4.3403 -3.03%
2014-10-07 0 0.660 0.640 0.660 0.630 0.660 2,052,000 1,325,520 0.6460 4.438 4.304 4.438 4.237 4.438 305,146 4.3439 1.54%
2014-10-06 0 0.650 0.650 0.660 0.650 0.670 816,000 535,320 0.6560 4.371 4.371 4.438 4.371 4.506 121,345 4.4116 1.56%
2014-10-03 0 0.640 0.640 0.650 0.630 0.650 552,000 355,740 0.6445 4.304 4.304 4.371 4.237 4.371 82,086 4.3337 -1.54%
2014-09-30 0 0.650 0.630 0.650 0.630 0.650 3,696,000 2,351,820 0.6363 4.371 4.237 4.371 4.237 4.371 549,620 4.2790 1.56%
2014-09-29 0 0.640 0.640 0.650 0.630 0.650 2,358,000 1,504,440 0.6380 4.304 4.304 4.371 4.237 4.371 350,651 4.2904 0.00%
2014-09-26 0 0.640 0.630 0.650 0.630 0.650 786,000 505,020 0.6425 4.304 4.237 4.371 4.237 4.371 116,884 4.3207 -3.03%
2014-09-25 0 0.660 0.640 0.660 0.630 0.660 1,374,000 885,720 0.6446 4.438 4.304 4.438 4.237 4.438 204,323 4.3349 1.54%
2014-09-24 0 0.650 0.650 0.660 0.630 0.660 1,492,000 958,680 0.6425 4.371 4.371 4.438 4.237 4.438 221,871 4.3209 -2.99%
2014-09-23 0 0.670 0.650 0.670 0.630 0.670 1,878,000 1,244,460 0.6627 4.506 4.371 4.506 4.237 4.506 279,271 4.4561 4.69%
2014-09-22 0 0.640 0.640 0.650 0.640 0.650 486,000 312,780 0.6436 4.304 4.304 4.371 4.304 4.371 72,272 4.3278 -1.54%
2014-09-19 0 0.650 0.650 0.660 0.650 0.660 642,000 418,020 0.6511 4.371 4.371 4.438 4.371 4.438 95,470 4.3786 0.00%
2014-09-18 0 0.650 0.640 0.650 0.630 0.660 1,026,000 664,560 0.6477 4.371 4.304 4.371 4.237 4.438 152,573 4.3557 0.00%
2014-09-17 0 0.650 0.630 0.650 0.620 0.650 1,878,000 1,192,980 0.6352 4.371 4.237 4.371 4.169 4.371 279,271 4.2718 4.84%
2014-09-16 0 0.620 0.610 0.620 0.610 0.620 186,000 114,360 0.6148 4.169 4.102 4.169 4.102 4.169 27,659 4.1346 0.00%
2014-09-15 0 0.620 0.620 0.630 0.610 0.620 1,374,000 848,220 0.6173 4.169 4.169 4.237 4.102 4.169 204,323 4.1514 1.64%
2014-09-12 0 0.610 0.610 0.620 0.610 0.620 528,000 323,460 0.6126 4.102 4.102 4.169 4.102 4.169 78,517 4.1196 0.00%
2014-09-11 0 0.610 0.610 0.620 0.600 0.610 1,470,000 883,320 0.6009 4.102 4.102 4.169 4.035 4.102 218,599 4.0408 0.00%
2014-09-10 0 0.610 0.610 0.620 0.600 0.620 1,176,000 719,580 0.6119 4.102 4.102 4.169 4.035 4.169 174,879 4.1147 -1.61%
2014-09-08 0 0.620 0.610 0.620 0.610 0.620 396,000 244,440 0.6173 4.169 4.102 4.169 4.102 4.169 58,888 4.1509 0.00%
2014-09-05 0 0.620 0.610 0.630 0.590 0.630 4,998,000 3,038,160 0.6079 4.169 4.102 4.237 3.968 4.237 743,237 4.0877 5.08%
2014-09-04 0 0.590 0.580 0.590 0.580 0.600 3,420,000 2,002,980 0.5857 3.968 3.900 3.968 3.900 4.035 508,577 3.9384 -3.28%
2014-09-03 0 0.610 0.600 0.610 0.590 0.610 2,376,000 1,429,320 0.6016 4.102 4.035 4.102 3.968 4.102 353,327 4.0453 1.67%
2014-09-02 0 0.600 0.590 0.600 0.590 0.610 1,320,000 791,220 0.5994 4.035 3.968 4.035 3.968 4.102 196,293 4.0308 1.69%
2014-09-01 0 0.590 0.590 0.610 0.580 0.610 1,056,000 631,620 0.5981 3.968 3.968 4.102 3.900 4.102 157,034 4.0222 -1.67%
2014-08-29 0 0.600 0.600 0.610 0.570 0.630 6,762,000 3,929,100 0.5811 4.035 4.035 4.102 3.833 4.237 1,005,556 3.9074 -1.64%
2014-08-28 0 0.610 0.590 0.610 0.600 0.640 2,562,000 1,566,420 0.6114 4.102 3.968 4.102 4.035 4.304 380,987 4.1115 0.00%
2014-08-27 0 0.610 0.610 0.630 0.610 0.640 1,008,000 628,740 0.6238 4.102 4.102 4.237 4.102 4.304 149,896 4.1945 -3.17%
2014-08-26 0 0.630 0.630 0.640 0.620 0.650 1,974,000 1,256,340 0.6364 4.237 4.237 4.304 4.169 4.371 293,547 4.2799 0.00%
2014-08-25 0 0.630 0.630 0.640 0.630 0.640 3,936,000 2,503,140 0.6360 4.237 4.237 4.304 4.237 4.304 585,310 4.2766 -1.56%
2014-08-22 0 0.640 0.640 0.650 0.630 0.710 13,890,000 9,122,340 0.6568 4.304 4.304 4.371 4.237 4.774 2,065,538 4.4164 -12.33%
2014-08-21 0 0.730 0.720 0.730 0.680 0.740 7,884,000 5,619,960 0.7128 4.909 4.842 4.909 4.573 4.976 1,172,405 4.7935 7.35%
2014-08-20 0 0.680 0.680 0.690 0.660 0.680 2,358,000 1,584,720 0.6721 4.573 4.573 4.640 4.438 4.573 350,651 4.5194 1.49%
2014-08-19 0 0.670 0.660 0.680 0.660 0.670 264,000 175,920 0.6664 4.506 4.438 4.573 4.438 4.506 39,259 4.4811 0.00%
2014-08-18 0 0.670 0.660 0.670 0.660 0.670 1,182,000 784,680 0.6639 4.506 4.438 4.506 4.438 4.506 175,771 4.4642 1.52%
2014-08-15 0 0.660 0.660 0.670 0.650 0.690 2,820,000 1,910,340 0.6774 4.438 4.438 4.506 4.371 4.640 419,353 4.5554 -1.49%
2014-08-14 0 0.670 0.650 0.670 0.640 0.670 1,098,000 722,340 0.6579 4.506 4.371 4.506 4.304 4.506 163,280 4.4239 0.00%
2014-08-13 0 0.670 0.670 0.680 0.650 0.680 312,000 207,240 0.6642 4.506 4.506 4.573 4.371 4.573 46,397 4.4667 -1.47%
2014-08-12 0 0.680 0.660 0.670 0.660 0.680 468,000 312,600 0.6679 4.573 4.438 4.506 4.438 4.573 69,595 4.4917 0.00%
2014-08-11 0 0.680 0.670 0.680 0.660 0.690 504,000 341,580 0.6777 4.573 4.506 4.573 4.438 4.640 74,948 4.5575 0.00%
2014-08-08 0 0.680 0.670 0.680 0.660 0.690 756,000 510,240 0.6749 4.573 4.506 4.573 4.438 4.640 112,422 4.5386 0.00%
2014-08-07 0 0.680 0.670 0.690 0.670 0.690 561,000 383,070 0.6828 4.573 4.506 4.640 4.506 4.640 83,425 4.5918 -1.45%
2014-08-06 0 0.690 0.680 0.700 0.650 0.700 3,612,000 2,496,540 0.6912 4.640 4.573 4.707 4.371 4.707 537,129 4.6479 2.99%
2014-08-05 0 0.670 0.660 0.670 0.650 0.670 1,428,000 944,700 0.6616 4.506 4.438 4.506 4.371 4.506 212,353 4.4487 3.08%
2014-08-04 0 0.650 0.650 0.660 0.640 0.660 1,248,000 810,360 0.6493 4.371 4.371 4.438 4.304 4.438 185,586 4.3665 1.56%
2014-08-01 0 0.640 0.630 0.640 0.640 0.660 186,000 120,420 0.6474 4.304 4.237 4.304 4.304 4.438 27,659 4.3537 0.00%
2014-07-31 0 0.640 0.630 0.640 0.640 0.650 642,000 410,940 0.6401 4.304 4.237 4.304 4.304 4.371 95,470 4.3044 1.59%
2014-07-30 0 0.630 0.630 0.640 0.620 0.650 2,556,000 1,610,580 0.6301 4.237 4.237 4.304 4.169 4.371 380,095 4.2373 -3.08%
2014-07-29 0 0.650 0.640 0.650 0.600 0.670 4,356,000 2,801,580 0.6432 4.371 4.304 4.371 4.035 4.506 647,767 4.3250 -1.52%
2014-07-28 0 0.660 0.660 0.670 0.650 0.690 5,106,000 3,392,520 0.6644 4.438 4.438 4.506 4.371 4.640 759,297 4.4680 -2.94%
2014-07-25 0 0.680 0.670 0.680 0.660 0.680 600,000 403,860 0.6731 4.573 4.506 4.573 4.438 4.573 89,224 4.5264 3.03%
2014-07-24 0 0.660 0.660 0.670 0.660 0.690 1,872,000 1,242,120 0.6635 4.438 4.438 4.506 4.438 4.640 278,379 4.4620 -2.94%
2014-07-23 0 0.680 0.670 0.690 0.660 0.690 1,530,000 1,032,780 0.6750 4.573 4.506 4.640 4.438 4.640 227,521 4.5393 1.49%
2014-07-22 0 0.670 0.670 0.680 0.650 0.740 13,028,000 8,809,880 0.6762 4.506 4.506 4.573 4.371 4.976 1,937,353 4.5474 -9.46%
2014-07-21 0 0.740 0.740 0.750 0.740 0.760 624,000 468,480 0.7508 4.976 4.976 5.043 4.976 5.111 92,793 5.0487 -2.63%
2014-07-18 0 0.760 0.750 0.760 0.740 0.770 1,176,000 890,940 0.7576 5.111 5.043 5.111 4.976 5.178 174,879 5.0946 0.00%
2014-07-17 0 0.760 0.750 0.760 0.740 0.790 3,606,000 2,746,740 0.7617 5.111 5.043 5.111 4.976 5.312 536,237 5.1223 -2.56%
2014-07-16 0 0.780 0.760 0.780 0.710 0.790 10,220,000 7,908,540 0.7738 5.245 5.111 5.245 4.774 5.312 1,519,784 5.2037 9.86%
2014-07-15 0 0.710 0.700 0.710 0.690 0.710 744,000 521,280 0.7006 4.774 4.707 4.774 4.640 4.774 110,638 4.7116 1.43%
2014-07-14 0 0.700 0.700 0.720 0.680 0.730 2,112,000 1,504,020 0.7121 4.707 4.707 4.842 4.573 4.909 314,069 4.7888 -2.78%
2014-07-11 0 0.720 0.710 0.720 0.700 0.720 960,000 685,200 0.7138 4.842 4.774 4.842 4.707 4.842 142,759 4.7997 0.00%
2014-07-10 0 0.720 0.710 0.720 0.670 0.730 4,980,000 3,565,800 0.7160 4.842 4.774 4.842 4.506 4.909 740,560 4.8150 5.88%
2014-07-09 0 0.680 0.670 0.690 0.670 0.700 3,354,000 2,280,240 0.6799 4.573 4.506 4.640 4.506 4.707 498,763 4.5718 -5.56%
2014-07-08 0 0.720 0.710 0.730 0.690 0.740 6,888,000 4,901,580 0.7116 4.842 4.774 4.909 4.640 4.976 1,024,293 4.7853 -2.70%
2014-07-07 0 0.740 0.730 0.740 0.590 0.750 23,640,000 16,261,320 0.6879 4.976 4.909 4.976 3.968 5.043 3,515,430 4.6257 27.59%
2014-07-04 0 0.580 0.580 0.590 0.570 0.580 636,000 367,920 0.5785 3.900 3.900 3.968 3.833 3.900 94,578 3.8901 0.00%
2014-07-03 0 0.580 0.570 0.580 0.570 0.580 258,000 148,980 0.5774 3.900 3.833 3.900 3.833 3.900 38,366 3.8831 3.57%
2014-07-02 0 0.560 0.550 0.570 0.550 0.570 726,000 407,100 0.5607 3.766 3.699 3.833 3.699 3.833 107,961 3.7708 1.82%
2014-06-30 0 0.550 0.550 0.570 0.550 0.570 402,000 224,400 0.5582 3.699 3.699 3.833 3.699 3.833 59,780 3.7538 -1.79%
2014-06-27 0 0.560 0.550 0.570 0.560 0.570 276,000 155,460 0.5633 3.766 3.699 3.833 3.766 3.833 41,043 3.7877 -1.75%
2014-06-26 0 0.570 0.560 0.570 0.560 0.570 606,000 340,800 0.5624 3.833 3.766 3.833 3.766 3.833 90,116 3.7818 1.79%
2014-06-25 0 0.560 0.550 0.570 0.550 0.560 390,000 217,200 0.5569 3.766 3.699 3.833 3.699 3.766 57,996 3.7451 -1.75%
2014-06-24 0 0.570 0.570 0.580 0.540 0.580 2,334,000 1,314,960 0.5634 3.833 3.833 3.900 3.631 3.900 347,082 3.7886 2.98%
2014-06-23 0 0.570 0.560 0.570 0.560 0.620 1,488,000 873,480 0.5870 3.722 3.657 3.722 3.657 4.049 227,872 3.8332 -8.06%
2014-06-20 0 0.620 0.620 0.630 0.610 0.620 168,000 103,380 0.6154 4.049 4.049 4.114 3.983 4.049 25,727 4.0183 1.64%
2014-06-19 0 0.610 0.600 0.620 0.600 0.630 1,044,000 642,780 0.6157 3.983 3.918 4.049 3.918 4.114 159,878 4.0204 -3.17%
2014-06-18 0 0.630 0.630 0.640 0.610 0.630 1,692,000 1,048,560 0.6197 4.114 4.114 4.179 3.983 4.114 259,113 4.0467 0.00%
2014-06-17 0 0.630 0.620 0.630 0.620 0.650 1,350,000 854,400 0.6329 4.114 4.049 4.114 4.049 4.244 206,739 4.1328 -4.55%
2014-06-16 0 0.660 0.650 0.660 0.640 0.660 1,272,000 822,480 0.6466 4.310 4.244 4.310 4.179 4.310 194,794 4.2223 0.00%
2014-06-13 0 0.660 0.660 0.670 0.650 0.670 1,704,000 1,124,580 0.6600 4.310 4.310 4.375 4.244 4.375 260,950 4.3096 -1.49%
2014-06-12 0 0.670 0.660 0.670 0.640 0.670 1,698,000 1,115,100 0.6567 4.375 4.310 4.375 4.179 4.375 260,031 4.2883 3.08%
2014-06-11 0 0.650 0.640 0.650 0.640 0.660 498,000 324,660 0.6519 4.244 4.179 4.244 4.179 4.310 76,264 4.2571 -1.52%
2014-06-10 0 0.660 0.650 0.660 0.640 0.660 300,000 194,580 0.6486 4.310 4.244 4.310 4.179 4.310 45,942 4.2353 1.54%
2014-06-09 0 0.650 0.630 0.650 0.630 0.650 258,000 165,660 0.6421 4.244 4.114 4.244 4.114 4.244 39,510 4.1929 1.56%
2014-06-06 0 0.640 0.630 0.640 0.630 0.640 150,000 95,760 0.6384 4.179 4.114 4.179 4.114 4.179 22,971 4.1687 0.00%
2014-06-05 0 0.640 0.630 0.640 0.620 0.640 1,368,000 856,320 0.6260 4.179 4.114 4.179 4.049 4.179 209,495 4.0875 -1.54%
2014-06-04 0 0.650 0.630 0.650 0.630 0.650 1,116,000 706,560 0.6331 4.244 4.114 4.244 4.114 4.244 170,904 4.1342 -1.52%
2014-06-03 0 0.660 0.640 0.660 0.640 0.670 1,320,000 871,800 0.6605 4.310 4.179 4.310 4.179 4.375 202,145 4.3128 0.00%
2014-05-30 0 0.660 0.660 0.670 0.660 0.690 2,304,000 1,546,800 0.6714 4.310 4.310 4.375 4.310 4.506 352,834 4.3839 0.00%
2014-05-29 0 0.660 0.660 0.670 0.630 0.670 828,000 541,800 0.6543 4.310 4.310 4.375 4.114 4.375 126,800 4.2729 1.54%
2014-05-28 0 0.650 0.640 0.660 0.630 0.650 1,494,000 955,260 0.6394 4.244 4.179 4.310 4.114 4.244 228,791 4.1753 1.56%
2014-05-27 0 0.640 0.630 0.640 0.640 0.640 354,000 226,560 0.6400 4.179 4.114 4.179 4.179 4.179 54,212 4.1792 0.00%
2014-05-26 0 0.640 0.630 0.640 0.620 0.640 331,200 209,340 0.6321 4.179 4.114 4.179 4.049 4.179 50,720 4.1274 0.00%
2014-05-23 0 0.640 0.640 0.650 0.640 0.660 3,594,000 2,319,180 0.6453 4.179 4.179 4.244 4.179 4.310 550,385 4.2137 -4.48%
2014-05-22 0 0.670 0.670 0.680 0.670 0.680 396,000 266,400 0.6727 4.375 4.375 4.440 4.375 4.440 60,643 4.3929 -1.47%
2014-05-21 0 0.680 0.670 0.690 0.670 0.680 456,000 309,900 0.6796 4.440 4.375 4.506 4.375 4.440 69,832 4.4378 3.03%
2014-05-20 0 0.660 0.660 0.670 0.660 0.690 864,000 581,580 0.6731 4.310 4.310 4.375 4.310 4.506 132,313 4.3955 1.54%
2014-05-19 0 0.650 0.650 0.660 0.650 0.660 354,000 232,980 0.6581 4.244 4.244 4.310 4.244 4.310 54,212 4.2976 -2.99%
2014-05-16 0 0.670 0.660 0.670 0.650 0.670 234,000 153,780 0.6572 4.375 4.310 4.375 4.244 4.375 35,835 4.2914 0.00%
2014-05-15 0 0.670 0.670 0.680 0.660 0.680 1,086,000 723,240 0.6660 4.375 4.375 4.440 4.310 4.440 166,310 4.3488 0.00%
2014-05-14 0 0.670 0.670 0.680 0.650 0.680 2,226,000 1,480,920 0.6653 4.375 4.375 4.440 4.244 4.440 340,889 4.3443 -1.47%
2014-05-13 0 0.680 0.670 0.680 0.670 0.690 456,000 309,420 0.6786 4.440 4.375 4.440 4.375 4.506 69,832 4.4309 1.49%
2014-05-12 0 0.670 0.670 0.680 0.660 0.690 624,000 420,360 0.6737 4.375 4.375 4.440 4.310 4.506 95,559 4.3989 1.52%
2014-05-09 0 0.660 0.660 0.670 0.650 0.670 390,000 255,840 0.6560 4.310 4.310 4.375 4.244 4.375 59,725 4.2837 0.00%
2014-05-08 0 0.660 0.640 0.660 0.640 0.690 1,374,000 903,840 0.6578 4.310 4.179 4.310 4.179 4.506 210,414 4.2955 -2.94%
2014-05-07 0 0.680 0.670 0.680 0.660 0.680 1,068,000 715,920 0.6703 4.440 4.375 4.440 4.310 4.440 163,553 4.3773 0.00%
2014-05-05 0 0.680 0.680 0.690 0.650 0.690 2,478,000 1,642,740 0.6629 4.440 4.440 4.506 4.244 4.506 379,481 4.3289 3.03%
2014-05-02 0 0.660 0.660 0.670 0.650 0.670 282,000 186,240 0.6604 4.310 4.310 4.375 4.244 4.375 43,185 4.3126 -1.49%
2014-04-30 0 0.670 0.660 0.670 0.650 0.690 1,056,000 701,700 0.6645 4.375 4.310 4.375 4.244 4.506 161,716 4.3391 0.00%
2014-04-29 0 0.670 0.660 0.670 0.640 0.670 4,434,000 2,888,640 0.6515 4.375 4.310 4.375 4.179 4.375 679,022 4.2541 1.52%
2014-04-28 0 0.660 0.660 0.680 0.660 0.740 1,476,000 1,009,620 0.6840 4.310 4.310 4.440 4.310 4.832 226,034 4.4667 -9.59%
2014-04-25 0 0.730 0.710 0.730 0.720 0.740 552,000 399,900 0.7245 4.767 4.636 4.767 4.702 4.832 84,533 4.7307 -1.35%
2014-04-24 0 0.740 0.720 0.740 0.720 0.750 462,000 338,460 0.7326 4.832 4.702 4.832 4.702 4.897 70,751 4.7838 0.00%
2014-04-23 0 0.740 0.710 0.740 0.720 0.750 1,194,000 872,400 0.7307 4.832 4.636 4.832 4.702 4.897 182,849 4.7712 0.00%
2014-04-22 0 0.740 0.720 0.740 0.710 0.740 930,000 679,800 0.7310 4.832 4.702 4.832 4.636 4.832 142,420 4.7732 5.71%
2014-04-17 0 0.700 0.700 0.720 0.700 0.730 774,000 553,320 0.7149 4.571 4.571 4.702 4.571 4.767 118,530 4.6682 -1.41%
2014-04-16 0 0.710 0.700 0.710 0.690 0.720 1,320,000 930,840 0.7052 4.636 4.571 4.636 4.506 4.702 202,145 4.6048 -1.39%
2014-04-15 0 0.720 0.700 0.720 0.690 0.740 1,506,000 1,072,860 0.7124 4.702 4.571 4.702 4.506 4.832 230,629 4.6519 -1.37%
2014-04-14 0 0.730 0.720 0.730 0.680 0.740 1,482,000 1,064,520 0.7183 4.767 4.702 4.767 4.440 4.832 226,953 4.6905 2.82%
2014-04-11 0 0.710 0.680 0.710 0.690 0.730 600,000 423,180 0.7053 4.636 4.440 4.636 4.506 4.767 91,884 4.6056 -1.39%
2014-04-10 0 0.720 0.710 0.720 0.680 0.740 2,490,000 1,756,680 0.7055 4.702 4.636 4.702 4.440 4.832 381,318 4.6069 5.88%
2014-04-09 0 0.680 0.670 0.690 0.660 0.680 1,272,000 854,940 0.6721 4.440 4.375 4.506 4.310 4.440 194,794 4.3889 3.03%
2014-04-08 0 0.660 0.650 0.670 0.640 0.700 3,300,000 2,196,360 0.6656 4.310 4.244 4.375 4.179 4.571 505,361 4.3461 -1.49%
2014-04-07 0 0.670 0.650 0.670 0.650 0.690 2,136,000 1,422,840 0.6661 4.375 4.244 4.375 4.244 4.506 327,107 4.3498 -4.29%
2014-04-04 0 0.700 0.680 0.700 0.680 0.710 774,000 537,720 0.6947 4.571 4.440 4.571 4.440 4.636 118,530 4.5366 1.45%
2014-04-03 0 0.690 0.690 0.720 0.690 0.720 1,296,000 907,560 0.7003 4.506 4.506 4.702 4.506 4.702 198,469 4.5728 -4.17%
2014-04-02 0 0.720 0.720 0.740 0.720 0.770 1,590,000 1,168,140 0.7347 4.702 4.702 4.832 4.702 5.028 243,492 4.7974 0.00%
2014-04-01 0 0.720 0.720 0.730 0.700 0.740 2,742,000 1,969,740 0.7184 4.702 4.702 4.767 4.571 4.832 419,909 4.6909 2.86%
2014-03-31 0 0.700 0.690 0.720 0.650 0.720 3,762,000 2,584,920 0.6871 4.571 4.506 4.702 4.244 4.702 576,112 4.4868 4.48%
2014-03-28 0 0.670 0.660 0.670 0.640 0.670 4,236,000 2,784,360 0.6573 4.375 4.310 4.375 4.179 4.375 648,700 4.2922 1.52%
2014-03-27 0 0.660 0.650 0.660 0.630 0.690 4,794,000 3,145,560 0.6561 4.310 4.244 4.310 4.114 4.506 734,152 4.2846 -2.94%
2014-03-26 0 0.680 0.680 0.700 0.680 0.720 4,236,000 2,928,240 0.6913 4.440 4.440 4.571 4.440 4.702 648,700 4.5140 -4.23%
2014-03-25 0 0.710 0.690 0.710 0.690 0.730 4,968,000 3,484,320 0.7014 4.636 4.506 4.636 4.506 4.767 760,799 4.5798 -1.39%
2014-03-24 0 0.720 0.710 0.720 0.690 0.740 12,948,000 9,249,060 0.7143 4.702 4.636 4.702 4.506 4.832 1,982,855 4.6645 -6.49%
2014-03-21 0 0.770 0.760 0.770 0.750 0.780 2,538,000 1,950,000 0.7683 5.028 4.963 5.028 4.897 5.093 388,669 5.0171 2.67%
2014-03-20 0 0.750 0.750 0.760 0.740 0.780 2,346,000 1,778,100 0.7579 4.897 4.897 4.963 4.832 5.093 359,266 4.9493 -2.60%
2014-03-19 0 0.770 0.750 0.770 0.740 0.790 2,766,000 2,086,260 0.7543 5.028 4.897 5.028 4.832 5.159 423,585 4.9252 -1.28%
2014-03-18 0 0.780 0.770 0.780 0.720 0.790 7,722,000 5,932,980 0.7683 5.093 5.028 5.093 4.702 5.159 1,182,546 5.0171 6.85%
2014-03-17 0 0.730 0.720 0.730 0.710 0.750 3,438,000 2,489,820 0.7242 4.767 4.702 4.767 4.636 4.897 526,495 4.7291 1.39%
2014-03-14 0 0.720 0.710 0.730 0.690 0.740 8,382,000 5,992,620 0.7149 4.702 4.636 4.767 4.506 4.832 1,283,618 4.6685 -2.70%
2014-03-13 0 0.740 0.740 0.750 0.730 0.780 5,160,000 3,899,880 0.7558 4.832 4.832 4.897 4.767 5.093 790,202 4.9353 -2.63%
2014-03-12 0 0.760 0.750 0.760 0.740 0.830 16,876,000 12,942,000 0.7669 4.963 4.897 4.963 4.832 5.420 2,584,388 5.0078 -8.43%
2014-03-11 0 0.830 0.810 0.830 0.800 0.840 5,754,000 4,717,140 0.8198 5.420 5.289 5.420 5.224 5.485 881,167 5.3533 0.00%
2014-03-10 0 0.830 0.820 0.830 0.810 0.850 7,584,000 6,241,980 0.8230 5.420 5.355 5.420 5.289 5.550 1,161,412 5.3745 -3.49%
2014-03-07 0 0.860 0.860 0.870 0.840 0.890 8,070,000 6,974,760 0.8643 5.616 5.616 5.681 5.485 5.812 1,235,838 5.6437 -4.44%
2014-03-06 0 0.900 0.890 0.900 0.850 0.920 11,010,000 9,837,120 0.8935 5.877 5.812 5.877 5.550 6.008 1,686,070 5.8344 4.65%
2014-03-05 0 0.860 0.860 0.870 0.850 0.910 5,976,000 5,209,440 0.8717 5.616 5.616 5.681 5.550 5.942 915,164 5.6924 -2.27%
2014-03-04 0 0.880 0.870 0.880 0.820 0.910 11,406,000 9,834,180 0.8622 5.746 5.681 5.746 5.355 5.942 1,746,713 5.6301 4.76%
2014-03-03 0 0.840 0.830 0.840 0.810 0.880 9,870,000 8,283,660 0.8393 5.485 5.420 5.485 5.289 5.746 1,511,490 5.4805 -3.45%
2014-02-28 0 0.870 0.860 0.880 0.850 0.940 17,448,000 15,570,240 0.8924 5.681 5.616 5.746 5.550 6.138 2,671,984 5.8272 -2.25%
2014-02-27 0 0.890 0.880 0.900 0.830 0.930 20,512,000 18,203,940 0.8875 5.812 5.746 5.877 5.420 6.073 3,141,204 5.7952 2.30%
2014-02-26 0 0.870 0.860 0.870 0.770 0.870 25,314,000 21,239,580 0.8390 5.681 5.616 5.681 5.028 5.681 3,876,582 5.4789 12.99%
2014-02-25 0 0.770 0.760 0.770 0.750 0.820 9,510,000 7,473,240 0.7858 5.028 4.963 5.028 4.897 5.355 1,456,360 5.1315 -4.94%
2014-02-24 0 0.810 0.800 0.810 0.720 0.820 21,956,000 17,205,000 0.7836 5.289 5.224 5.289 4.702 5.355 3,362,338 5.1170 9.46%
2014-02-21 0 0.740 0.730 0.740 0.700 0.740 3,250,000 2,349,780 0.7230 4.832 4.767 4.832 4.571 4.832 497,704 4.7212 4.23%
2014-02-20 0 0.710 0.700 0.710 0.680 0.730 3,908,000 2,734,560 0.6997 4.636 4.571 4.636 4.440 4.767 598,470 4.5692 -4.05%
2014-02-19 0 0.740 0.720 0.740 0.720 0.760 2,502,000 1,859,520 0.7432 4.832 4.702 4.832 4.702 4.963 383,156 4.8532 0.00%
2014-02-18 0 0.740 0.730 0.740 0.710 0.770 10,716,000 7,891,260 0.7364 4.832 4.767 4.832 4.636 5.028 1,641,046 4.8087 -3.90%
2014-02-17 0 0.770 0.770 0.780 0.680 0.810 12,744,000 9,522,360 0.7472 5.028 5.028 5.093 4.440 5.289 1,951,614 4.8792 13.24%
2014-02-14 0 0.680 0.680 0.690 0.680 0.690 1,830,000 1,248,420 0.6822 4.440 4.440 4.506 4.440 4.506 280,246 4.4547 -1.45%
2014-02-13 0 0.690 0.680 0.690 0.660 0.700 1,812,000 1,231,740 0.6798 4.506 4.440 4.506 4.310 4.571 277,489 4.4389 1.47%
2014-02-12 0 0.680 0.670 0.690 0.660 0.680 2,382,000 1,598,820 0.6712 4.440 4.375 4.506 4.310 4.440 364,779 4.3830 1.49%
2014-02-11 0 0.670 0.670 0.690 0.660 0.690 2,646,000 1,782,720 0.6737 4.375 4.375 4.506 4.310 4.506 405,208 4.3995 -1.47%
2014-02-10 0 0.680 0.680 0.690 0.680 0.710 3,508,000 2,437,640 0.6949 4.440 4.440 4.506 4.440 4.636 537,215 4.5376 -2.86%
2014-02-07 0 0.700 0.690 0.700 0.680 0.730 6,758,000 4,736,220 0.7008 4.571 4.506 4.571 4.440 4.767 1,034,919 4.5764 6.06%
2014-02-06 0 0.660 0.650 0.660 0.630 0.670 2,376,000 1,553,940 0.6540 4.310 4.244 4.310 4.114 4.375 363,860 4.2707 1.54%
2014-02-05 0 0.650 0.640 0.650 0.640 0.690 3,006,000 1,982,040 0.6594 4.244 4.179 4.244 4.179 4.506 460,338 4.3056 -4.41%
2014-02-04 0 0.680 0.670 0.680 0.650 0.690 2,940,000 1,966,320 0.6688 4.440 4.375 4.440 4.244 4.506 450,231 4.3674 -2.86%
2014-01-30 0 0.700 0.690 0.710 0.660 0.700 2,424,000 1,641,660 0.6773 4.571 4.506 4.636 4.310 4.571 371,211 4.4224 1.45%
2014-01-29 0 0.690 0.680 0.690 0.670 0.700 2,292,000 1,558,020 0.6798 4.506 4.440 4.506 4.375 4.571 350,996 4.4388 2.99%
2014-01-28 0 0.670 0.670 0.680 0.650 0.690 2,526,000 1,710,600 0.6772 4.375 4.375 4.440 4.244 4.506 386,831 4.4221 1.52%
2014-01-27 0 0.660 0.660 0.670 0.620 0.670 5,766,001 3,718,320 0.6449 4.310 4.310 4.375 4.049 4.375 883,004 4.2110 -2.94%
2014-01-24 0 0.680 0.680 0.690 0.650 0.770 19,142,000 13,872,380 0.7247 4.440 4.440 4.506 4.244 5.028 2,931,403 4.7323 -1.45%
2014-01-23 0 0.690 0.690 0.700 0.680 0.770 12,234,000 8,655,060 0.7075 4.506 4.506 4.571 4.440 5.028 1,873,513 4.6197 -5.48%
2014-01-22 0 0.730 0.720 0.730 0.630 0.730 27,636,000 19,314,440 0.6989 4.767 4.702 4.767 4.114 4.767 4,232,172 4.5637 17.74%
2014-01-21 0 0.620 0.620 0.630 0.600 0.630 6,102,000 3,724,800 0.6104 4.049 4.049 4.114 3.918 4.114 934,459 3.9860 1.64%
2014-01-20 0 0.610 0.600 0.610 0.600 0.620 2,412,000 1,462,800 0.6065 3.983 3.918 3.983 3.918 4.049 369,373 3.9602 0.00%
2014-01-17 0 0.610 0.610 0.620 0.590 0.630 3,870,000 2,347,680 0.6066 3.983 3.983 4.049 3.853 4.114 592,651 3.9613 -1.61%
2014-01-16 0 0.620 0.620 0.630 0.620 0.640 3,192,000 2,000,640 0.6268 4.049 4.049 4.114 4.049 4.179 488,822 4.0928 -3.12%
2014-01-15 0 0.640 0.620 0.640 0.620 0.650 4,206,000 2,638,860 0.6274 4.179 4.049 4.179 4.049 4.244 644,106 4.0969 0.00%
2014-01-14 0 0.640 0.640 0.650 0.630 0.670 8,238,000 5,398,560 0.6553 4.179 4.179 4.244 4.114 4.375 1,261,566 4.2793 -1.54%
2014-01-13 0 0.650 0.650 0.660 0.630 0.680 13,776,000 8,999,640 0.6533 4.244 4.244 4.310 4.114 4.440 2,109,654 4.2659 1.56%
2014-01-10 0 0.640 0.630 0.640 0.570 0.640 11,521,000 7,010,850 0.6085 4.179 4.114 4.179 3.722 4.179 1,764,324 3.9737 4.92%
2014-01-09 0 0.610 0.600 0.610 0.580 0.650 20,850,000 12,851,580 0.6164 3.983 3.918 3.983 3.787 4.244 3,192,966 4.0250 3.39%
2014-01-08 0 0.590 0.590 0.600 0.540 0.600 29,928,000 17,057,700 0.5700 3.853 3.853 3.918 3.526 3.918 4,583,169 3.7218 18.00%
2014-01-07 0 0.500 0.500 0.510 0.500 0.520 3,945,000 1,981,035 0.5022 3.265 3.265 3.330 3.265 3.396 604,137 3.2791 1.01%
2014-01-06 0 0.495 0.490 0.495 0.490 0.520 6,897,000 3,458,820 0.5015 3.232 3.200 3.232 3.200 3.396 1,056,205 3.2748 -4.81%
2014-01-03 0 0.520 0.520 0.530 0.510 0.540 3,942,000 2,065,560 0.5240 3.396 3.396 3.461 3.330 3.526 603,677 3.4216 -3.70%
2014-01-02 0 0.540 0.540 0.550 0.500 0.550 3,780,000 1,980,300 0.5239 3.526 3.526 3.591 3.265 3.591 578,869 3.4210 5.88%
2013-12-31 0 0.510 0.510 0.520 0.500 0.540 3,402,000 1,741,500 0.5119 3.330 3.330 3.396 3.265 3.526 520,982 3.3427 -5.56%
2013-12-30 0 0.540 0.540 0.550 0.520 0.550 1,740,000 934,380 0.5370 3.526 3.526 3.591 3.396 3.591 266,463 3.5066 3.85%
2013-12-27 0 0.520 0.520 0.540 0.510 0.540 1,320,000 700,200 0.5305 3.396 3.396 3.526 3.330 3.526 202,145 3.4639 -1.89%
2013-12-24 0 0.530 0.530 0.540 0.500 0.570 2,892,000 1,569,120 0.5426 3.461 3.461 3.526 3.265 3.722 442,880 3.5430 3.92%
2013-12-23 0 0.510 0.510 0.520 0.495 0.520 867,000 435,750 0.5026 3.330 3.330 3.396 3.232 3.396 132,772 3.2819 2.00%
2013-12-20 0 0.500 0.500 0.510 0.490 0.520 2,730,000 1,372,800 0.5029 3.265 3.265 3.330 3.200 3.396 418,072 3.2836 -1.96%
2013-12-19 0 0.510 0.510 0.520 0.500 0.540 5,010,000 2,561,880 0.5114 3.330 3.330 3.396 3.265 3.526 767,231 3.3391 -5.56%
2013-12-18 0 0.540 0.530 0.540 0.520 0.540 1,833,000 965,880 0.5269 3.526 3.461 3.526 3.396 3.526 280,705 3.4409 1.89%
2013-12-17 0 0.530 0.520 0.530 0.510 0.540 5,292,000 2,755,500 0.5207 3.461 3.396 3.461 3.330 3.526 810,416 3.4001 3.92%
2013-12-16 0 0.510 0.510 0.530 0.510 0.550 5,426,000 2,838,800 0.5232 3.330 3.330 3.461 3.330 3.591 830,937 3.4164 -7.27%
2013-12-13 0 0.550 0.540 0.550 0.540 0.560 1,704,000 937,560 0.5502 3.591 3.526 3.591 3.526 3.657 260,950 3.5929 1.85%
2013-12-12 0 0.540 0.540 0.550 0.530 0.570 5,628,000 3,106,260 0.5519 3.526 3.526 3.591 3.461 3.722 861,871 3.6041 3.85%
2013-12-11 0 0.520 0.520 0.530 0.510 0.570 5,496,000 3,031,740 0.5516 3.396 3.396 3.461 3.330 3.722 841,657 3.6021 -8.77%
2013-12-10 0 0.570 0.560 0.570 0.550 0.610 8,106,000 4,660,140 0.5749 3.722 3.657 3.722 3.591 3.983 1,241,351 3.7541 1.79%
2013-12-09 0 0.560 0.550 0.560 0.560 0.580 5,118,000 2,905,020 0.5676 3.657 3.591 3.657 3.657 3.787 783,770 3.7065 -3.45%
2013-12-06 0 0.580 0.570 0.580 0.560 0.600 7,110,000 4,133,940 0.5814 3.787 3.722 3.787 3.657 3.918 1,088,824 3.7967 -6.45%
2013-12-05 0 0.620 0.600 0.620 0.610 0.620 1,710,000 1,048,260 0.6130 4.049 3.918 4.049 3.983 4.049 261,869 4.0030 0.00%
2013-12-04 0 0.620 0.610 0.620 0.610 0.620 1,632,000 1,003,440 0.6149 4.049 3.983 4.049 3.983 4.049 249,924 4.0150 1.64%
2013-12-03 0 0.610 0.610 0.620 0.600 0.620 2,994,000 1,833,540 0.6124 3.983 3.983 4.049 3.918 4.049 458,501 3.9990 -1.61%
2013-12-02 0 0.620 0.620 0.630 0.610 0.640 3,060,000 1,928,940 0.6304 4.049 4.049 4.114 3.983 4.179 468,608 4.1163 -4.62%
2013-11-29 0 0.650 0.640 0.650 0.640 0.660 2,160,000 1,396,020 0.6463 4.244 4.179 4.244 4.179 4.310 330,782 4.2204 -1.52%
2013-11-28 0 0.660 0.650 0.660 0.640 0.680 3,036,000 2,004,300 0.6602 4.310 4.244 4.310 4.179 4.440 464,933 4.3109 -2.94%
2013-11-27 0 0.680 0.670 0.680 0.670 0.680 1,464,000 989,880 0.6761 4.440 4.375 4.440 4.375 4.440 224,197 4.4152 -1.45%
2013-11-26 0 0.690 0.680 0.690 0.670 0.690 792,000 539,940 0.6817 4.506 4.440 4.506 4.375 4.506 121,287 4.4518 0.00%
2013-11-25 0 0.690 0.670 0.690 0.670 0.690 666,000 454,380 0.6823 4.506 4.375 4.506 4.375 4.506 101,991 4.4551 1.47%
2013-11-22 0 0.680 0.660 0.690 0.680 0.700 870,000 596,760 0.6859 4.440 4.310 4.506 4.440 4.571 133,232 4.4791 0.00%
2013-11-21 0 0.680 0.680 0.690 0.660 0.690 756,000 504,000 0.6667 4.440 4.440 4.506 4.310 4.506 115,774 4.3533 1.49%
2013-11-20 0 0.670 0.670 0.690 0.660 0.690 2,736,000 1,856,280 0.6785 4.375 4.375 4.506 4.310 4.506 418,991 4.4304 -2.90%
2013-11-19 0 0.690 0.690 0.710 0.690 0.730 1,716,000 1,212,720 0.7067 4.506 4.506 4.636 4.506 4.767 262,788 4.6148 -5.48%
2013-11-18 0 0.730 0.730 0.740 0.670 0.740 8,994,000 6,396,780 0.7112 4.767 4.767 4.832 4.375 4.832 1,377,340 4.6443 8.96%
2013-11-15 0 0.670 0.670 0.680 0.670 0.700 2,430,000 1,669,860 0.6872 4.375 4.375 4.440 4.375 4.571 372,130 4.4873 0.00%
2013-11-14 0 0.670 0.670 0.680 0.640 0.680 3,564,000 2,369,580 0.6649 4.375 4.375 4.440 4.179 4.440 545,790 4.3416 4.69%
2013-11-13 0 0.640 0.630 0.650 0.630 0.660 1,794,000 1,167,420 0.6507 4.179 4.114 4.244 4.114 4.310 274,733 4.2493 -4.48%
2013-11-12 0 0.670 0.670 0.680 0.660 0.670 486,000 325,260 0.6693 4.375 4.375 4.440 4.310 4.375 74,426 4.3702 -1.47%
2013-11-11 0 0.680 0.670 0.690 0.620 0.690 2,556,000 1,657,080 0.6483 4.440 4.375 4.506 4.049 4.506 391,425 4.2335 6.25%
2013-11-08 0 0.640 0.630 0.650 0.640 0.670 1,194,000 779,340 0.6527 4.179 4.114 4.244 4.179 4.375 182,849 4.2622 -4.48%
2013-11-07 0 0.670 0.670 0.690 0.650 0.700 3,690,000 2,509,260 0.6800 4.375 4.375 4.506 4.244 4.571 565,086 4.4405 3.08%
2013-11-06 0 0.650 0.640 0.650 0.640 0.650 1,152,000 739,020 0.6415 4.244 4.179 4.244 4.179 4.244 176,417 4.1890 3.17%
2013-11-05 0 0.630 0.630 0.640 0.620 0.640 996,000 631,140 0.6337 4.114 4.114 4.179 4.049 4.179 152,527 4.1379 -1.56%
2013-11-04 0 0.640 0.630 0.640 0.630 0.640 2,148,000 1,361,580 0.6339 4.179 4.114 4.179 4.114 4.179 328,944 4.1392 -1.54%
2013-11-01 0 0.650 0.640 0.650 0.630 0.650 1,386,000 888,300 0.6409 4.244 4.179 4.244 4.114 4.244 212,252 4.1851 0.00%
2013-10-31 0 0.650 0.640 0.650 0.640 0.650 582,000 372,900 0.6407 4.244 4.179 4.244 4.179 4.244 89,127 4.1839 1.56%
2013-10-30 0 0.640 0.640 0.650 0.630 0.650 5,574,000 3,540,720 0.6352 4.179 4.179 4.244 4.114 4.244 853,601 4.1480 1.59%
2013-10-29 0 0.630 0.630 0.640 0.630 0.640 2,394,000 1,510,560 0.6310 4.114 4.114 4.179 4.114 4.179 366,617 4.1203 -4.55%
2013-10-28 0 0.660 0.650 0.660 0.630 0.660 2,310,000 1,491,060 0.6455 4.310 4.244 4.310 4.114 4.310 353,753 4.2150 1.54%
2013-10-25 0 0.650 0.640 0.650 0.630 0.660 4,560,000 2,928,600 0.6422 4.244 4.179 4.244 4.114 4.310 698,318 4.1938 -2.99%
2013-10-24 0 0.670 0.650 0.670 0.650 0.680 2,460,000 1,638,600 0.6661 4.375 4.244 4.375 4.244 4.440 376,724 4.3496 -1.47%
2013-10-23 0 0.680 0.670 0.680 0.660 0.730 8,448,000 5,765,700 0.6825 4.440 4.375 4.440 4.310 4.767 1,293,725 4.4567 -6.85%
2013-10-22 0 0.730 0.720 0.730 0.720 0.770 4,128,000 3,046,740 0.7381 4.767 4.702 4.767 4.702 5.028 632,161 4.8196 -3.95%
2013-10-21 0 0.760 0.750 0.760 0.720 0.770 4,200,000 3,135,120 0.7465 4.963 4.897 4.963 4.702 5.028 643,187 4.8743 5.56%
2013-10-18 0 0.720 0.700 0.720 0.680 0.730 9,324,000 6,523,620 0.6997 4.702 4.571 4.702 4.440 4.767 1,427,876 4.5688 0.00%
2013-10-17 0 0.720 0.720 0.730 0.720 0.780 7,458,000 5,540,820 0.7429 4.702 4.702 4.767 4.702 5.093 1,142,117 4.8514 -6.49%
2013-10-16 0 0.770 0.760 0.770 0.730 0.800 8,442,000 6,484,680 0.7681 5.028 4.963 5.028 4.767 5.224 1,292,806 5.0160 -1.28%
2013-10-15 0 0.780 0.770 0.780 0.690 0.810 20,834,000 15,773,500 0.7571 5.093 5.028 5.093 4.506 5.289 3,190,515 4.9439 8.33%
2013-10-11 0 0.720 0.710 0.720 0.640 0.740 19,152,000 13,484,080 0.7041 4.702 4.636 4.702 4.179 4.832 2,932,934 4.5975 14.29%
2013-10-10 0 0.630 0.630 0.640 0.620 0.650 6,954,000 4,355,760 0.6264 4.114 4.114 4.179 4.049 4.244 1,064,934 4.0902 -1.56%
2013-10-09 0 0.640 0.640 0.650 0.640 0.670 5,850,000 3,781,200 0.6464 4.179 4.179 4.244 4.179 4.375 895,868 4.2207 -1.54%
2013-10-08 0 0.650 0.650 0.660 0.600 0.670 17,822,000 11,570,280 0.6492 4.244 4.244 4.310 3.918 4.375 2,729,258 4.2393 4.84%
2013-10-07 0 0.620 0.610 0.620 0.560 0.620 14,490,000 8,654,220 0.5973 4.049 3.983 4.049 3.657 4.049 2,218,996 3.9001 12.73%
2013-10-04 0 0.550 0.540 0.550 0.510 0.560 3,348,000 1,847,580 0.5518 3.591 3.526 3.591 3.330 3.657 512,712 3.6035 3.77%
2013-10-03 0 0.530 0.520 0.530 0.520 0.530 672,000 352,080 0.5239 3.461 3.396 3.461 3.396 3.461 102,910 3.4212 1.92%
2013-10-02 0 0.520 0.520 0.530 0.520 0.540 396,000 210,060 0.5305 3.396 3.396 3.461 3.396 3.526 60,643 3.4639 -1.89%
2013-09-30 0 0.530 0.520 0.540 0.500 0.530 1,140,000 590,340 0.5178 3.461 3.396 3.526 3.265 3.461 174,579 3.3815 -1.85%
2013-09-27 0 0.540 0.530 0.540 0.530 0.540 414,000 220,920 0.5336 3.526 3.461 3.526 3.461 3.526 63,400 3.4845 1.89%
2013-09-26 0 0.530 0.520 0.530 0.520 0.530 2,496,000 1,313,580 0.5263 3.461 3.396 3.461 3.396 3.461 382,237 3.4366 0.00%
2013-09-25 0 0.530 0.530 0.540 0.520 0.540 1,536,000 815,160 0.5307 3.461 3.461 3.526 3.396 3.526 235,223 3.4655 3.92%
2013-09-24 0 0.510 0.500 0.510 0.495 0.520 2,124,000 1,064,820 0.5013 3.330 3.265 3.330 3.232 3.396 325,269 3.2737 0.00%
2013-09-23 0 0.510 0.500 0.510 0.510 0.530 144,000 74,340 0.5163 3.330 3.265 3.330 3.330 3.461 22,052 3.3711 0.00%
2013-09-19 0 0.510 0.510 0.520 0.495 0.510 186,000 92,790 0.4989 3.330 3.330 3.396 3.232 3.330 28,484 3.2576 0.00%
2013-09-18 0 0.510 0.500 0.510 0.500 0.510 132,000 67,200 0.5091 3.330 3.265 3.330 3.265 3.330 20,214 3.3244 2.00%
2013-09-17 0 0.500 0.495 0.510 0.495 0.500 876,000 437,400 0.4993 3.265 3.232 3.330 3.232 3.265 134,150 3.2605 -1.96%
2013-09-16 0 0.510 0.510 0.520 0.500 0.510 462,000 233,940 0.5064 3.330 3.330 3.396 3.265 3.330 70,751 3.3065 2.00%
2013-09-13 0 0.500 0.500 0.510 0.500 0.530 2,814,000 1,433,340 0.5094 3.265 3.265 3.330 3.265 3.461 430,935 3.3261 -1.96%
2013-09-12 0 0.510 0.510 0.520 0.510 0.530 3,492,000 1,816,560 0.5202 3.330 3.330 3.396 3.330 3.461 534,764 3.3969 0.00%
2013-09-11 0 0.510 0.510 0.520 0.510 0.530 2,334,000 1,215,660 0.5208 3.330 3.330 3.396 3.330 3.461 357,428 3.4011 -3.77%
2013-09-10 0 0.530 0.530 0.550 0.510 0.540 3,246,000 1,713,420 0.5279 3.461 3.461 3.591 3.330 3.526 497,092 3.4469 3.92%
2013-09-09 0 0.510 0.510 0.520 0.500 0.530 3,528,000 1,798,620 0.5098 3.330 3.330 3.396 3.265 3.461 540,277 3.3291 -1.92%
2013-09-06 0 0.520 0.520 0.530 0.510 0.550 3,774,000 2,009,700 0.5325 3.396 3.396 3.461 3.330 3.591 577,950 3.4773 -3.70%
2013-09-05 0 0.540 0.540 0.550 0.540 0.580 5,316,000 2,941,320 0.5533 3.526 3.526 3.591 3.526 3.787 814,091 3.6130 -3.57%
2013-09-04 0 0.560 0.550 0.570 0.530 0.570 6,528,000 3,621,180 0.5547 3.657 3.591 3.722 3.461 3.722 999,697 3.6223 3.70%
2013-09-03 0 0.540 0.530 0.540 0.500 0.560 8,958,000 4,754,520 0.5308 3.526 3.461 3.526 3.265 3.657 1,371,827 3.4658 8.00%
2013-09-02 0 0.500 0.500 0.510 0.495 0.510 4,026,000 2,013,990 0.5002 3.265 3.265 3.330 3.232 3.330 616,541 3.2666 -1.96%
2013-08-30 0 0.510 0.510 0.530 0.500 0.520 6,246,000 3,218,160 0.5152 3.330 3.330 3.461 3.265 3.396 956,511 3.3645 0.00%
2013-08-29 0 0.510 0.500 0.510 0.475 0.530 14,394,000 7,331,160 0.5093 3.330 3.265 3.330 3.102 3.461 2,204,295 3.3259 8.51%
2013-08-28 0 0.470 0.470 0.480 0.465 0.485 2,580,000 1,223,550 0.4742 3.069 3.069 3.134 3.036 3.167 395,101 3.0968 -3.09%
2013-08-27 0 0.485 0.485 0.495 0.445 0.495 9,084,000 4,278,240 0.4710 3.167 3.167 3.232 2.906 3.232 1,391,122 3.0754 8.99%
2013-08-26 0 0.445 0.445 0.450 0.440 0.520 10,494,000 5,016,540 0.4780 2.906 2.906 2.938 2.873 3.396 1,607,049 3.1216 -8.25%
2013-08-23 0 0.485 0.485 0.490 0.475 0.500 3,852,000 1,873,260 0.4863 3.167 3.167 3.200 3.102 3.265 589,895 3.1756 -3.00%
2013-08-22 0 0.500 0.495 0.500 0.485 0.530 6,090,000 3,094,050 0.5081 3.265 3.232 3.265 3.167 3.461 932,622 3.3176 1.01%
2013-08-21 0 0.495 0.495 0.500 0.480 0.510 5,460,000 2,716,320 0.4975 3.232 3.232 3.265 3.134 3.330 836,143 3.2486 -2.94%
2013-08-20 0 0.510 0.500 0.510 0.465 0.530 12,510,000 6,193,440 0.4951 3.330 3.265 3.330 3.036 3.461 1,915,779 3.2329 0.00%
2013-08-19 0 0.510 0.510 0.520 0.460 0.510 24,042,000 11,781,180 0.4900 3.330 3.330 3.396 3.004 3.330 3,681,788 3.1999 12.09%
2013-08-16 0 0.455 0.450 0.455 0.450 0.460 1,914,000 871,140 0.4551 2.971 2.938 2.971 2.938 3.004 293,110 2.9721 -2.15%
2013-08-15 0 0.465 0.460 0.465 0.430 0.465 9,228,000 4,156,830 0.4505 3.036 3.004 3.036 2.808 3.036 1,413,174 2.9415 5.68%
2013-08-13 0 0.440 0.435 0.440 0.400 0.445 7,830,000 3,359,640 0.4291 2.873 2.841 2.873 2.612 2.906 1,199,085 2.8018 10.00%
2013-08-12 0 0.400 0.400 0.410 0.400 0.405 486,000 195,690 0.4027 2.612 2.612 2.677 2.612 2.645 74,426 2.6293 0.00%
2013-08-09 0 0.400 0.400 0.405 0.395 0.400 918,000 364,140 0.3967 2.612 2.612 2.645 2.579 2.612 140,582 2.5902 1.27%
2013-08-08 0 0.395 0.395 0.405 0.395 0.410 792,000 316,470 0.3996 2.579 2.579 2.645 2.579 2.677 121,287 2.6093 -1.25%
2013-08-07 0 0.400 0.395 0.405 0.390 0.405 1,440,000 568,290 0.3946 2.612 2.579 2.645 2.547 2.645 220,521 2.5770 0.00%
2013-08-06 0 0.400 0.395 0.400 0.395 0.405 1,200,000 480,210 0.4002 2.612 2.579 2.612 2.579 2.645 183,768 2.6131 0.00%
2013-08-05 0 0.400 0.395 0.400 0.370 0.400 1,608,000 627,120 0.3900 2.612 2.579 2.612 2.416 2.612 246,249 2.5467 1.27%
2013-08-02 0 0.395 0.390 0.400 0.390 0.415 726,000 291,480 0.4015 2.579 2.547 2.612 2.547 2.710 111,180 2.6217 0.00%
2013-08-01 0 0.395 0.395 0.405 0.390 0.400 132,000 51,780 0.3923 2.579 2.579 2.645 2.547 2.612 20,214 2.5615 1.28%
2013-07-31 0 0.390 0.390 0.400 0.390 0.390 138,000 53,820 0.3900 2.547 2.547 2.612 2.547 2.547 21,133 2.5467 -1.27%
2013-07-30 0 0.395 0.395 0.400 0.385 0.400 174,000 68,100 0.3914 2.579 2.579 2.612 2.514 2.612 26,646 2.5557 1.28%
2013-07-29 0 0.390 0.390 0.400 0.385 0.395 534,000 206,880 0.3874 2.547 2.547 2.612 2.514 2.579 81,777 2.5298 -1.27%
2013-07-26 0 0.395 0.395 0.405 0.395 0.405 1,212,000 481,020 0.3969 2.579 2.579 2.645 2.579 2.645 185,605 2.5916 1.28%
2013-07-25 0 0.390 0.390 0.400 0.390 0.415 1,782,000 718,920 0.4034 2.547 2.547 2.612 2.547 2.710 272,895 2.6344 -2.50%
2013-07-24 0 0.400 0.395 0.405 0.400 0.405 312,000 124,860 0.4002 2.612 2.579 2.645 2.612 2.645 47,780 2.6132 -2.44%
2013-07-23 0 0.410 0.400 0.410 0.400 0.410 588,000 237,180 0.4034 2.677 2.612 2.677 2.612 2.677 90,046 2.6340 2.50%
2013-07-22 0 0.400 0.400 0.405 0.400 0.410 2,196,000 892,320 0.4063 2.612 2.612 2.645 2.612 2.677 336,295 2.6534 -3.61%
2013-07-19 0 0.415 0.405 0.415 0.405 0.415 1,620,000 659,700 0.4072 2.710 2.645 2.710 2.645 2.710 248,087 2.6592 1.22%
2013-07-18 0 0.410 0.410 0.415 0.405 0.415 1,116,000 457,950 0.4103 2.677 2.677 2.710 2.645 2.710 170,904 2.6796 0.00%
2013-07-17 0 0.410 0.400 0.410 0.400 0.425 3,168,000 1,295,430 0.4089 2.677 2.612 2.677 2.612 2.775 485,147 2.6702 -2.38%
2013-07-16 0 0.420 0.415 0.420 0.390 0.420 5,256,000 2,081,970 0.3961 2.743 2.710 2.743 2.547 2.743 804,903 2.5866 7.69%
2013-07-15 0 0.390 0.385 0.390 0.385 0.400 474,000 187,440 0.3954 2.547 2.514 2.547 2.514 2.612 72,588 2.5822 0.00%
2013-07-12 0 0.390 0.390 0.400 0.385 0.395 1,314,000 511,140 0.3890 2.547 2.547 2.612 2.514 2.579 201,226 2.5401 0.00%
2013-07-11 0 0.390 0.390 0.395 0.385 0.390 540,000 208,470 0.3861 2.547 2.547 2.579 2.514 2.547 82,696 2.5209 2.63%
2013-07-10 0 0.380 0.380 0.385 0.375 0.385 888,000 338,010 0.3806 2.481 2.481 2.514 2.449 2.514 135,988 2.4856 -3.80%
2013-07-09 0 0.395 0.380 0.395 0.380 0.415 924,000 358,500 0.3880 2.579 2.481 2.579 2.481 2.710 141,501 2.5335 -2.47%
2013-07-08 0 0.405 0.395 0.405 0.390 0.405 582,000 227,970 0.3917 2.645 2.579 2.645 2.547 2.645 89,127 2.5578 -1.22%
2013-07-05 0 0.410 0.390 0.410 0.400 0.410 198,000 79,260 0.4003 2.677 2.547 2.677 2.612 2.677 30,322 2.6140 2.50%
2013-07-04 0 0.400 0.385 0.400 0.375 0.400 3,000,000 1,156,140 0.3854 2.612 2.514 2.612 2.449 2.612 459,420 2.5165 3.90%
2013-07-03 0 0.385 0.380 0.385 0.385 0.390 1,140,000 439,740 0.3857 2.514 2.481 2.514 2.514 2.547 174,579 2.5189 -3.75%
2013-07-02 0 0.400 0.390 0.400 0.380 0.400 1,500,000 577,860 0.3852 2.612 2.547 2.612 2.481 2.612 229,710 2.5156 5.26%
2013-06-28 0 0.380 0.380 0.390 0.380 0.400 3,498,000 1,377,480 0.3938 2.481 2.481 2.547 2.481 2.612 535,683 2.5714 -3.80%
2013-06-27 0 0.395 0.390 0.395 0.390 0.410 870,000 346,530 0.3983 2.579 2.547 2.579 2.547 2.677 133,232 2.6010 0.00%
2013-06-26 0 0.395 0.395 0.400 0.375 0.405 2,760,000 1,068,270 0.3871 2.579 2.579 2.612 2.449 2.645 422,666 2.5275 3.95%
2013-06-25 0 0.380 0.375 0.380 0.355 0.390 4,080,000 1,523,760 0.3735 2.481 2.449 2.481 2.318 2.547 624,811 2.4388 1.33%
2013-06-24 0 0.375 0.375 0.380 0.375 0.400 4,764,000 1,824,270 0.3829 2.449 2.449 2.481 2.449 2.612 729,558 2.5005 -8.54%
2013-06-21 0 0.410 0.405 0.415 0.390 0.415 3,354,000 1,355,790 0.4042 2.677 2.645 2.710 2.547 2.710 513,631 2.6396 2.78%
2013-06-20 0 0.415 0.415 0.420 0.415 0.435 6,282,000 2,644,380 0.4209 2.605 2.605 2.636 2.605 2.730 1,000,853 2.6421 -4.60%
2013-06-19 0 0.435 0.435 0.440 0.430 0.445 4,272,000 1,871,910 0.4382 2.730 2.730 2.762 2.699 2.793 680,618 2.7503 -3.33%
2013-06-18 0 0.450 0.455 0.460 0.450 0.460 4,458,000 2,032,680 0.4560 2.824 2.856 2.887 2.824 2.887 710,252 2.8619 -2.17%
2013-06-17 0 0.460 0.455 0.460 0.430 0.465 8,958,000 3,991,320 0.4456 2.887 2.856 2.887 2.699 2.919 1,427,195 2.7966 3.37%
2013-06-14 0 0.445 0.435 0.445 0.435 0.460 6,432,000 2,866,440 0.4457 2.793 2.730 2.793 2.730 2.887 1,024,751 2.7972 1.14%
2013-06-13 0 0.440 0.440 0.445 0.420 0.445 6,264,000 2,696,970 0.4306 2.762 2.762 2.793 2.636 2.793 997,985 2.7024 -3.30%
2013-06-11 0 0.455 0.450 0.455 0.445 0.485 10,524,000 4,892,160 0.4649 2.856 2.824 2.856 2.793 3.044 1,676,691 2.9177 -1.09%
2013-06-10 0 0.460 0.450 0.460 0.445 0.465 3,522,000 1,600,230 0.4544 2.887 2.824 2.887 2.793 2.919 561,128 2.8518 3.37%
2013-06-07 0 0.445 0.440 0.445 0.430 0.465 11,490,000 5,109,690 0.4447 2.793 2.762 2.793 2.699 2.919 1,830,595 2.7913 -2.20%
2013-06-06 0 0.455 0.455 0.460 0.445 0.520 17,298,000 8,162,280 0.4719 2.856 2.856 2.887 2.793 3.264 2,755,930 2.9617 -10.78%
2013-06-05 0 0.510 0.510 0.520 0.500 0.540 9,384,000 4,868,940 0.5189 3.201 3.201 3.264 3.138 3.389 1,495,066 3.2567 2.00%
2013-06-04 0 0.500 0.495 0.500 0.480 0.520 8,994,000 4,494,000 0.4997 3.138 3.107 3.138 3.013 3.264 1,432,930 3.1362 3.09%
2013-06-03 0 0.485 0.480 0.485 0.465 0.495 8,784,000 4,269,120 0.4860 3.044 3.013 3.044 2.919 3.107 1,399,473 3.0505 4.30%
2013-05-31 0 0.465 0.455 0.465 0.460 0.490 6,696,000 3,201,420 0.4781 2.919 2.856 2.919 2.887 3.076 1,066,811 3.0009 1.09%
2013-05-30 0 0.460 0.455 0.460 0.445 0.460 4,434,000 2,014,110 0.4542 2.887 2.856 2.887 2.793 2.887 706,428 2.8511 0.00%
2013-05-29 0 0.460 0.455 0.460 0.440 0.480 9,678,000 4,478,220 0.4627 2.887 2.856 2.887 2.762 3.013 1,541,906 2.9043 3.37%
2013-05-28 0 0.445 0.435 0.445 0.435 0.455 16,968,000 7,548,120 0.4448 2.793 2.730 2.793 2.730 2.856 2,703,354 2.7921 -1.11%
2013-05-27 0 0.450 0.445 0.450 0.400 0.450 41,922,000 18,451,080 0.4401 2.824 2.793 2.824 2.511 2.824 6,679,043 2.7625 12.50%
2013-05-24 0 0.400 0.395 0.405 0.385 0.400 4,926,000 1,939,740 0.3938 2.511 2.479 2.542 2.417 2.511 784,814 2.4716 1.27%
2013-05-23 0 0.395 0.390 0.395 0.385 0.400 8,400,000 3,299,370 0.3928 2.479 2.448 2.479 2.417 2.511 1,338,294 2.4654 -2.47%
2013-05-22 0 0.405 0.400 0.405 0.385 0.410 2,058,000 819,660 0.3983 2.542 2.511 2.542 2.417 2.573 327,882 2.4999 -1.22%
2013-05-21 0 0.410 0.405 0.410 0.405 0.415 1,278,000 522,840 0.4091 2.573 2.542 2.573 2.542 2.605 203,612 2.5678 -1.20%
2013-05-20 0 0.415 0.410 0.415 0.405 0.415 2,610,000 1,075,410 0.4120 2.605 2.573 2.605 2.542 2.605 415,827 2.5862 2.47%
2013-05-16 0 0.405 0.405 0.410 0.405 0.410 1,866,000 764,820 0.4099 2.542 2.542 2.573 2.542 2.573 297,292 2.5726 -1.22%
2013-05-15 0 0.410 0.410 0.415 0.405 0.420 2,580,000 1,061,610 0.4115 2.573 2.573 2.605 2.542 2.636 411,047 2.5827 -2.38%
2013-05-14 0 0.420 0.415 0.420 0.415 0.430 3,294,000 1,378,710 0.4186 2.636 2.605 2.636 2.605 2.699 524,802 2.6271 -1.18%
2013-05-13 0 0.425 0.425 0.430 0.420 0.435 7,212,000 3,078,360 0.4268 2.668 2.668 2.699 2.636 2.730 1,149,021 2.6791 1.19%
2013-05-10 0 0.420 0.410 0.420 0.410 0.425 2,652,000 1,105,110 0.4167 2.636 2.573 2.636 2.573 2.668 422,519 2.6155 0.00%
2013-05-09 0 0.420 0.415 0.420 0.400 0.420 8,790,000 3,623,040 0.4122 2.636 2.605 2.636 2.511 2.636 1,400,429 2.5871 5.00%
2013-05-08 0 0.400 0.395 0.400 0.390 0.405 4,416,000 1,745,850 0.3953 2.511 2.479 2.511 2.448 2.542 703,560 2.4815 0.00%
2013-05-07 0 0.400 0.400 0.405 0.375 0.410 16,260,000 6,411,030 0.3943 2.511 2.511 2.542 2.354 2.573 2,590,555 2.4748 6.67%
2013-05-06 0 0.375 0.370 0.375 0.365 0.375 1,494,000 553,050 0.3702 2.354 2.322 2.354 2.291 2.354 238,025 2.3235 4.17%
2013-05-03 0 0.360 0.355 0.365 0.355 0.375 4,704,000 1,722,690 0.3662 2.260 2.228 2.291 2.228 2.354 749,445 2.2986 -2.70%
2013-05-02 0 0.370 0.370 0.375 0.365 0.380 9,606,000 3,560,160 0.3706 2.322 2.322 2.354 2.291 2.385 1,530,435 2.3262 -2.63%
2013-04-30 0 0.380 0.375 0.380 0.345 0.385 12,246,000 4,488,810 0.3666 2.385 2.354 2.385 2.165 2.417 1,951,041 2.3007 5.56%
2013-04-29 0 0.360 0.355 0.360 0.320 0.360 6,420,000 2,217,030 0.3453 2.260 2.228 2.260 2.009 2.260 1,022,839 2.1675 12.50%
2013-04-26 0 0.320 0.310 0.320 0.315 0.320 300,000 95,880 0.3196 2.009 1.946 2.009 1.977 2.009 47,796 2.0060 0.00%
2013-04-25 0 0.320 0.315 0.320 0.305 0.320 1,170,000 372,540 0.3184 2.009 1.977 2.009 1.914 2.009 186,405 1.9985 0.00%
2013-04-24 0 0.320 0.315 0.320 0.315 0.320 852,000 271,230 0.3183 2.009 1.977 2.009 1.977 2.009 135,741 1.9981 0.00%
2013-04-23 0 0.320 0.310 0.320 0.315 0.320 300,000 95,580 0.3186 2.009 1.946 2.009 1.977 2.009 47,796 1.9997 0.00%
2013-04-22 0 0.320 0.315 0.320 0.315 0.320 876,000 279,720 0.3193 2.009 1.977 2.009 1.977 2.009 139,565 2.0042 0.00%
2013-04-19 0 0.320 0.305 0.320 0.300 0.325 342,000 105,870 0.3096 2.009 1.914 2.009 1.883 2.040 54,488 1.9430 6.67%
2013-04-18 0 0.300 0.300 0.305 0.300 0.305 1,086,000 327,600 0.3017 1.883 1.883 1.914 1.883 1.914 173,022 1.8934 -1.64%
2013-04-17 0 0.305 0.305 0.310 0.305 0.305 114,000 34,770 0.3050 1.914 1.914 1.946 1.914 1.914 18,163 1.9144 -1.61%
2013-04-16 0 0.310 0.305 0.310 0.310 0.310 30,000 9,300 0.3100 1.946 1.914 1.946 1.946 1.946 4,780 1.9458 -1.59%
2013-04-15 0 0.315 0.310 0.315 0.305 0.315 708,000 221,040 0.3122 1.977 1.946 1.977 1.914 1.977 112,799 1.9596 -1.56%
2013-04-12 0 0.320 0.310 0.320 0.320 0.320 834,000 266,880 0.3200 2.009 1.946 2.009 2.009 2.009 132,873 2.0085 1.59%
2013-04-11 0 0.315 0.310 0.315 0.300 0.315 2,490,000 768,750 0.3087 1.977 1.946 1.977 1.883 1.977 396,709 1.9378 5.00%
2013-04-10 0 0.300 0.295 0.305 0.295 0.315 7,032,000 2,140,590 0.3044 1.883 1.852 1.914 1.852 1.977 1,120,343 1.9107 1.69%
2013-04-09 0 0.295 0.290 0.295 0.290 0.330 10,656,000 3,243,180 0.3044 1.852 1.820 1.852 1.820 2.071 1,697,721 1.9103 -9.23%
2013-04-08 0 0.325 0.320 0.325 0.320 0.330 600,000 194,730 0.3246 2.040 2.009 2.040 2.009 2.071 95,592 2.0371 -1.52%
2013-04-05 0 0.330 0.320 0.330 0.315 0.330 1,248,000 406,860 0.3260 2.071 2.009 2.071 1.977 2.071 198,832 2.0462 3.13%
2013-04-03 0 0.320 0.315 0.320 0.305 0.330 3,324,000 1,031,940 0.3105 2.009 1.977 2.009 1.914 2.071 529,582 1.9486 0.00%
2013-04-02 0 0.320 0.315 0.320 0.310 0.340 5,550,000 1,805,310 0.3253 2.009 1.977 2.009 1.946 2.134 884,230 2.0417 4.92%
2013-03-28 0 0.305 0.305 0.310 0.295 0.320 4,920,000 1,519,890 0.3089 1.914 1.914 1.946 1.852 2.009 783,858 1.9390 0.00%
2013-03-27 0 0.305 0.295 0.305 0.295 0.310 5,484,000 1,659,930 0.3027 1.914 1.852 1.914 1.852 1.946 873,715 1.8999 -1.61%
2013-03-26 0 0.310 0.310 0.315 0.300 0.315 4,728,000 1,451,700 0.3070 1.946 1.946 1.977 1.883 1.977 753,268 1.9272 -3.12%
2013-03-25 0 0.320 0.315 0.320 0.310 0.340 10,776,000 3,450,780 0.3202 2.009 1.977 2.009 1.946 2.134 1,716,840 2.0100 -1.54%
2013-03-22 0 0.325 0.335 0.340 0.315 0.325 2,190,000 700,260 0.3198 2.040 2.103 2.134 1.977 2.040 348,912 2.0070 0.00%
2013-03-21 0 0.325 0.325 0.335 0.320 0.330 372,000 123,360 0.3316 2.040 2.040 2.103 2.009 2.071 59,267 2.0814 -4.41%
2013-03-20 0 0.340 0.330 0.350 0.330 0.340 1,146,000 387,480 0.3381 2.134 2.071 2.197 2.071 2.134 182,582 2.1222 4.62%
2013-03-19 0 0.325 0.325 0.335 0.320 0.325 60,000 19,410 0.3235 2.040 2.040 2.103 2.009 2.040 9,559 2.0305 1.56%
2013-03-18 0 0.320 0.320 0.340 0.320 0.335 234,000 77,100 0.3295 2.009 2.009 2.134 2.009 2.103 37,281 2.0681 -3.03%
2013-03-15 0 0.330 0.330 0.340 0.330 0.335 1,086,800 359,288 0.3306 2.071 2.071 2.134 2.071 2.103 173,150 2.0750 3.13%
2013-03-14 0 0.320 0.320 0.330 0.320 0.325 546,000 174,960 0.3204 2.009 2.009 2.071 2.009 2.040 86,989 2.0113 -1.54%
2013-03-13 0 0.325 0.320 0.330 0.320 0.325 480,000 155,100 0.3231 2.040 2.009 2.071 2.009 2.040 76,474 2.0281 0.00%
2013-03-12 0 0.325 0.325 0.330 0.315 0.335 990,000 327,120 0.3304 2.040 2.040 2.071 1.977 2.103 157,728 2.0740 -1.52%
2013-03-11 0 0.330 0.325 0.330 0.330 0.330 150,000 49,500 0.3300 2.071 2.040 2.071 2.071 2.071 23,898 2.0713 -1.49%
2013-03-08 0 0.335 0.330 0.340 0.330 0.335 360,000 120,000 0.3333 2.103 2.071 2.134 2.071 2.103 57,355 2.0922 1.52%
2013-03-07 0 0.330 0.330 0.335 0.325 0.330 276,000 90,690 0.3286 2.071 2.071 2.103 2.040 2.071 43,973 2.0624 0.00%
2013-03-06 0 0.330 0.325 0.335 0.315 0.330 2,058,000 655,140 0.3183 2.071 2.040 2.103 1.977 2.071 327,882 1.9981 3.13%
2013-03-05 0 0.320 0.320 0.330 0.320 0.330 2,316,000 747,600 0.3228 2.009 2.009 2.071 2.009 2.071 368,987 2.0261 -1.54%
2013-03-04 0 0.325 0.325 0.335 0.325 0.330 1,128,000 368,160 0.3264 2.040 2.040 2.103 2.040 2.071 179,714 2.0486 -4.41%
2013-03-01 0 0.340 0.330 0.345 0.340 0.340 192,000 65,280 0.3400 2.134 2.071 2.165 2.134 2.134 30,590 2.1341 0.00%
2013-02-28 0 0.340 0.340 0.345 0.330 0.340 186,000 62,460 0.3358 2.134 2.134 2.165 2.071 2.134 29,634 2.1077 6.25%
2013-02-27 0 0.320 0.320 0.330 0.320 0.325 1,590,000 512,760 0.3225 2.009 2.009 2.071 2.009 2.040 253,320 2.0242 -4.48%
2013-02-26 0 0.335 0.330 0.335 - - 0 0 - 2.103 2.071 2.103 - - 0 - -2.90%
2013-02-25 0 0.345 0.335 0.345 0.330 0.345 606,000 204,300 0.3371 2.165 2.103 2.165 2.071 2.165 96,548 2.1160 1.47%
2013-02-22 0 0.340 0.330 0.340 0.325 0.345 990,000 327,750 0.3311 2.134 2.071 2.134 2.040 2.165 157,728 2.0780 -1.45%
2013-02-21 0 0.345 0.340 0.350 0.330 0.345 534,000 180,030 0.3371 2.165 2.134 2.197 2.071 2.165 85,077 2.1161 2.99%
2013-02-20 0 0.335 0.335 0.345 0.335 0.345 18,000 6,090 0.3383 2.103 2.103 2.165 2.103 2.165 2,868 2.1236 -1.47%
2013-02-19 0 0.340 0.335 0.340 0.335 0.350 318,000 107,850 0.3392 2.134 2.103 2.134 2.103 2.197 50,664 2.1287 -2.86%
2013-02-18 0 0.350 0.340 0.350 0.340 0.350 174,000 59,490 0.3419 2.197 2.134 2.197 2.134 2.197 27,722 2.1460 0.00%
2013-02-15 0 0.350 0.345 0.355 0.340 0.350 846,000 295,920 0.3498 2.197 2.165 2.228 2.134 2.197 134,785 2.1955 1.45%
2013-02-14 0 0.345 0.340 0.350 0.340 0.350 240,000 83,040 0.3460 2.165 2.134 2.197 2.134 2.197 38,237 2.1717 -2.82%
2013-02-08 0 0.355 0.335 0.355 0.355 0.355 6,000 2,130 0.3550 2.228 2.103 2.228 2.228 2.228 956 2.2282 1.43%
2013-02-07 0 0.350 0.350 0.355 0.350 0.350 156,000 54,600 0.3500 2.197 2.197 2.228 2.197 2.197 24,854 2.1968 0.00%
2013-02-06 0 0.350 0.340 0.350 0.340 0.350 234,000 79,680 0.3405 2.197 2.134 2.197 2.134 2.197 37,281 2.1373 2.94%
2013-02-05 0 0.340 0.340 0.345 0.340 0.350 282,000 96,180 0.3411 2.134 2.134 2.165 2.134 2.197 44,928 2.1407 -1.45%
2013-02-04 0 0.345 0.345 0.355 0.345 0.355 1,056,000 366,390 0.3470 2.165 2.165 2.228 2.165 2.228 168,243 2.1777 0.00%
2013-02-01 0 0.345 0.340 0.345 0.325 0.345 1,236,000 414,330 0.3352 2.165 2.134 2.165 2.040 2.165 196,920 2.1040 2.99%
2013-01-31 0 0.335 0.335 0.340 0.335 0.345 846,000 287,490 0.3398 2.103 2.103 2.134 2.103 2.165 134,785 2.1329 -4.29%
2013-01-30 0 0.350 0.345 0.350 0.345 0.350 384,000 133,290 0.3471 2.197 2.165 2.197 2.165 2.197 61,179 2.1787 1.45%
2013-01-29 0 0.345 0.345 0.350 0.340 0.375 6,276,000 2,235,720 0.3562 2.165 2.165 2.197 2.134 2.354 999,897 2.2360 -2.82%
2013-01-28 0 0.355 0.350 0.355 0.340 0.360 8,474,000 2,969,890 0.3505 2.228 2.197 2.228 2.134 2.260 1,350,084 2.1998 9.23%
2013-01-25 0 0.325 0.325 0.330 0.325 0.340 360,000 118,410 0.3289 2.040 2.040 2.071 2.040 2.134 57,355 2.0645 -2.99%
2013-01-24 0 0.335 0.330 0.335 0.330 0.345 2,202,000 745,320 0.3385 2.103 2.071 2.103 2.071 2.165 350,824 2.1245 3.08%
2013-01-23 0 0.325 0.325 0.335 0.305 0.325 1,404,000 448,080 0.3191 2.040 2.040 2.103 1.914 2.040 223,686 2.0032 -1.52%
2013-01-22 0 0.330 0.330 0.335 0.320 0.330 468,000 152,520 0.3259 2.071 2.071 2.103 2.009 2.071 74,562 2.0455 1.54%
2013-01-21 0 0.325 0.325 0.330 0.320 0.325 162,000 52,500 0.3241 2.040 2.040 2.071 2.009 2.040 25,810 2.0341 -1.52%
2013-01-18 0 0.330 0.320 0.330 0.320 0.330 768,000 247,620 0.3224 2.071 2.009 2.071 2.009 2.071 122,358 2.0237 -1.49%
2013-01-17 0 0.335 0.325 0.335 0.330 0.335 1,002,000 335,430 0.3348 2.103 2.040 2.103 2.071 2.103 159,639 2.1012 6.35%
2013-01-16 0 0.315 0.315 0.325 0.315 0.315 60,000 18,900 0.3150 1.977 1.977 2.040 1.977 1.977 9,559 1.9771 -1.56%
2013-01-15 0 0.320 0.320 0.325 0.320 0.335 1,830,000 605,940 0.3311 2.009 2.009 2.040 2.009 2.103 291,557 2.0783 -3.03%
2013-01-14 0 0.330 0.320 0.330 0.320 0.330 1,206,000 390,660 0.3239 2.071 2.009 2.071 2.009 2.071 192,141 2.0332 3.13%
2013-01-11 0 0.320 0.315 0.320 0.320 0.330 3,990,000 1,281,690 0.3212 2.009 1.977 2.009 2.009 2.071 635,690 2.0162 -1.54%
2013-01-10 0 0.325 0.320 0.325 0.315 0.330 4,837,200 1,579,854 0.3266 2.040 2.009 2.040 1.977 2.071 770,666 2.0500 1.56%
2013-01-09 0 0.320 0.315 0.320 0.310 0.320 1,951,400 616,798 0.3161 2.009 1.977 2.009 1.946 2.009 310,898 1.9839 3.23%
2013-01-08 0 0.310 0.310 0.315 0.300 0.315 1,080,000 331,650 0.3071 1.946 1.946 1.977 1.883 1.977 172,066 1.9275 0.00%
2013-01-07 0 0.310 0.300 0.310 0.295 0.310 1,665,000 501,645 0.3013 1.946 1.883 1.946 1.852 1.946 265,269 1.8911 5.08%
2013-01-04 0 0.295 0.290 0.300 0.290 0.300 3,636,000 1,072,140 0.2949 1.852 1.820 1.883 1.820 1.883 579,290 1.8508 -1.67%
2013-01-03 0 0.300 0.290 0.295 0.285 0.310 4,818,000 1,443,660 0.2996 1.883 1.820 1.852 1.789 1.946 767,607 1.8807 1.69%
2013-01-02 0 0.295 0.280 0.295 0.290 0.295 1,494,000 434,580 0.2909 1.852 1.757 1.852 1.820 1.852 238,025 1.8258 3.51%
2012-12-31 0 0.285 0.280 0.290 - - 0 0 - 1.789 1.757 1.820 - - 0 - 0.00%
2012-12-28 0 0.285 0.285 0.290 0.275 0.285 630,000 176,790 0.2806 1.789 1.789 1.820 1.726 1.789 100,372 1.7613 -1.72%
2012-12-27 0 0.290 0.280 0.295 0.285 0.290 42,000 12,150 0.2893 1.820 1.757 1.852 1.789 1.820 6,691 1.8157 3.57%
2012-12-24 0 0.280 0.280 0.290 0.280 0.290 36,000 10,200 0.2833 1.757 1.757 1.820 1.757 1.820 5,736 1.7784 -3.45%
2012-12-21 0 0.290 0.280 0.295 0.290 0.290 594,000 172,260 0.2900 1.820 1.757 1.852 1.820 1.820 94,637 1.8202 0.00%
2012-12-20 0 0.290 0.280 0.290 0.280 0.290 126,000 35,640 0.2829 1.820 1.757 1.820 1.757 1.820 20,074 1.7754 -1.69%
2012-12-19 0 0.295 0.285 0.295 0.280 0.295 2,106,000 594,240 0.2822 1.852 1.789 1.852 1.757 1.852 335,529 1.7711 5.36%
2012-12-18 0 0.280 0.275 0.285 0.275 0.285 3,210,000 898,620 0.2799 1.757 1.726 1.789 1.726 1.789 511,419 1.7571 -1.75%
2012-12-17 0 0.285 0.280 0.285 0.285 0.290 1,080,000 310,200 0.2872 1.789 1.757 1.789 1.789 1.820 172,066 1.8028 -1.72%
2012-12-14 0 0.290 0.285 0.290 0.285 0.295 1,446,000 419,280 0.2900 1.820 1.789 1.820 1.789 1.852 230,378 1.8200 0.00%
2012-12-13 0 0.290 0.285 0.290 0.285 0.290 246,000 70,140 0.2851 1.820 1.789 1.820 1.789 1.820 39,193 1.7896 1.75%
2012-12-12 0 0.285 0.280 0.285 0.285 0.295 804,000 230,220 0.2863 1.789 1.757 1.789 1.789 1.852 128,094 1.7973 -3.39%
2012-12-11 0 0.295 0.290 0.295 0.290 0.300 3,012,000 881,160 0.2925 1.852 1.820 1.852 1.820 1.883 479,874 1.8362 1.72%
2012-12-10 0 0.290 0.285 0.295 0.285 0.295 708,000 204,000 0.2881 1.820 1.789 1.852 1.789 1.852 112,799 1.8085 1.75%
2012-12-07 0 0.285 0.285 0.290 0.280 0.285 960,000 270,390 0.2817 1.789 1.789 1.820 1.757 1.789 152,948 1.7679 1.79%
2012-12-06 0 0.280 0.275 0.285 0.280 0.285 696,000 196,260 0.2820 1.757 1.726 1.789 1.757 1.789 110,887 1.7699 -1.75%
2012-12-05 0 0.285 0.285 0.290 0.280 0.290 864,000 244,590 0.2831 1.789 1.789 1.820 1.757 1.820 137,653 1.7769 1.79%
2012-12-04 0 0.280 0.275 0.280 0.280 0.280 216,000 60,480 0.2800 1.757 1.726 1.757 1.757 1.757 34,413 1.7575 1.82%
2012-12-03 0 0.275 0.275 0.280 0.275 0.280 312,000 86,700 0.2779 1.726 1.726 1.757 1.726 1.757 49,708 1.7442 -1.79%
2012-11-30 0 0.280 0.275 0.280 0.270 0.280 198,000 54,630 0.2759 1.757 1.726 1.757 1.695 1.757 31,546 1.7318 3.70%
2012-11-29 0 0.270 0.265 0.275 0.270 0.270 6,000 1,620 0.2700 1.695 1.663 1.726 1.695 1.695 956 1.6947 1.89%
2012-11-28 0 0.265 0.265 0.270 0.265 0.275 288,000 76,980 0.2673 1.663 1.663 1.695 1.663 1.726 45,884 1.6777 -1.85%
2012-11-27 0 0.270 0.265 0.275 0.265 0.275 72,000 19,230 0.2671 1.695 1.663 1.726 1.663 1.726 11,471 1.6764 0.00%
2012-11-26 0 0.270 0.270 0.280 0.270 0.270 252,000 68,040 0.2700 1.695 1.695 1.757 1.695 1.695 40,149 1.6947 0.00%
2012-11-23 0 0.270 0.265 0.270 0.270 0.280 198,000 53,550 0.2705 1.695 1.663 1.695 1.695 1.757 31,546 1.6975 1.89%
2012-11-22 0 0.265 0.265 0.270 0.265 0.275 882,000 238,440 0.2703 1.663 1.663 1.695 1.663 1.726 140,521 1.6968 -1.85%
2012-11-21 0 0.270 0.270 0.275 0.270 0.270 270,000 72,900 0.2700 1.695 1.695 1.726 1.695 1.695 43,017 1.6947 1.89%
2012-11-20 0 0.265 0.265 0.275 0.265 0.275 240,000 63,780 0.2658 1.663 1.663 1.726 1.663 1.726 38,237 1.6680 0.00%
2012-11-19 0 0.265 0.265 0.275 0.265 0.275 312,000 84,000 0.2692 1.663 1.663 1.726 1.663 1.726 49,708 1.6899 -3.64%
2012-11-16 0 0.275 0.265 0.275 0.265 0.275 468,000 125,580 0.2683 1.726 1.663 1.726 1.663 1.726 74,562 1.6842 -1.79%
2012-11-15 0 0.280 0.270 0.280 0.270 0.280 336,000 90,960 0.2707 1.757 1.695 1.757 1.695 1.757 53,532 1.6992 3.70%
2012-11-14 0 0.270 0.270 0.280 0.270 0.270 12,000 3,240 0.2700 1.695 1.695 1.757 1.695 1.695 1,912 1.6947 -1.82%
2012-11-13 0 0.275 0.270 0.275 0.270 0.285 396,000 108,300 0.2735 1.726 1.695 1.726 1.695 1.789 63,091 1.7166 -3.51%
2012-11-12 0 0.285 0.270 0.285 0.270 0.285 588,000 162,810 0.2769 1.789 1.695 1.789 1.695 1.789 93,681 1.7379 1.79%
2012-11-09 0 0.280 0.275 0.280 0.270 0.280 570,000 155,100 0.2721 1.757 1.726 1.757 1.695 1.757 90,813 1.7079 1.82%
2012-11-08 0 0.275 0.275 0.280 0.265 0.280 864,000 237,330 0.2747 1.726 1.726 1.757 1.663 1.757 137,653 1.7241 0.00%
2012-11-07 0 0.275 0.275 0.285 0.275 0.280 1,206,000 333,270 0.2763 1.726 1.726 1.789 1.726 1.757 192,141 1.7345 -1.79%
2012-11-06 0 0.280 0.275 0.285 0.275 0.285 1,182,000 327,900 0.2774 1.757 1.726 1.789 1.726 1.789 188,317 1.7412 -1.75%
2012-11-05 0 0.285 0.275 0.285 0.280 0.290 744,000 208,860 0.2807 1.789 1.726 1.789 1.757 1.820 118,535 1.7620 -1.72%
2012-11-02 0 0.290 0.275 0.290 0.280 0.290 246,000 69,000 0.2805 1.820 1.726 1.820 1.757 1.820 39,193 1.7605 3.57%
2012-11-01 0 0.280 0.275 0.280 0.270 0.280 696,000 189,540 0.2723 1.757 1.726 1.757 1.695 1.757 110,887 1.7093 3.70%
2012-10-31 0 0.270 0.270 0.280 0.270 0.285 1,170,000 321,330 0.2746 1.695 1.695 1.757 1.695 1.789 186,405 1.7238 -3.57%
2012-10-30 0 0.280 0.275 0.285 0.280 0.280 330,000 92,400 0.2800 1.757 1.726 1.789 1.757 1.757 52,576 1.7575 -1.75%
2012-10-29 0 0.285 0.275 0.285 0.275 0.285 786,000 217,260 0.2764 1.789 1.726 1.789 1.726 1.789 125,226 1.7349 0.00%
2012-10-26 0 0.285 0.275 0.285 0.275 0.290 1,044,000 293,610 0.2812 1.789 1.726 1.789 1.726 1.820 166,331 1.7652 -1.72%
2012-10-25 0 0.290 0.285 0.300 0.285 0.290 528,000 150,810 0.2856 1.820 1.789 1.883 1.789 1.820 84,121 1.7928 1.75%
2012-10-24 0 0.285 0.280 0.285 0.280 0.290 654,000 184,530 0.2822 1.789 1.757 1.789 1.757 1.820 104,196 1.7710 -1.72%
2012-10-22 0 0.290 0.275 0.290 0.275 0.290 96,000 27,150 0.2828 1.820 1.726 1.820 1.726 1.820 15,295 1.7751 -1.69%
2012-10-19 0 0.295 0.285 0.295 0.280 0.295 162,000 46,650 0.2880 1.852 1.789 1.852 1.757 1.852 25,810 1.8074 5.36%
2012-10-18 0 0.280 0.280 0.295 0.275 0.290 210,000 60,810 0.2896 1.757 1.757 1.852 1.726 1.820 33,457 1.8175 -3.45%
2012-10-17 0 0.290 0.280 0.290 0.280 0.290 132,000 37,410 0.2834 1.820 1.757 1.820 1.757 1.820 21,030 1.7789 1.75%
2012-10-16 0 0.285 0.275 0.285 - - 0 0 - 1.789 1.726 1.789 - - 0 - 0.00%
2012-10-15 0 0.285 0.275 0.285 0.270 0.285 228,000 62,970 0.2762 1.789 1.726 1.789 1.695 1.789 36,325 1.7335 0.00%
2012-10-12 0 0.285 0.275 0.285 0.270 0.285 144,000 39,630 0.2752 1.789 1.726 1.789 1.695 1.789 22,942 1.7274 0.00%
2012-10-11 0 0.285 0.280 0.290 0.285 0.285 6,000 1,710 0.2850 1.789 1.757 1.820 1.789 1.789 956 1.7888 3.64%
2012-10-10 0 0.275 0.270 0.285 - - 0 0 - 1.726 1.695 1.789 - - 0 - 0.00%
2012-10-09 0 0.275 0.270 0.285 - - 0 0 - 1.726 1.695 1.789 - - 0 - 0.00%
2012-10-08 0 0.275 0.275 0.285 0.275 0.285 480,000 132,120 0.2753 1.726 1.726 1.789 1.726 1.789 76,474 1.7276 0.00%
2012-10-05 0 0.275 0.275 0.280 0.275 0.275 78,000 21,630 0.2773 1.726 1.726 1.757 1.726 1.726 12,427 1.7406 0.00%
2012-10-04 0 0.275 0.275 0.285 0.270 0.270 6,000 1,620 0.2700 1.726 1.726 1.789 1.695 1.695 956 1.6947 1.85%
2012-10-03 0 0.270 0.270 0.285 0.270 0.270 402,000 108,540 0.2700 1.695 1.695 1.789 1.695 1.695 64,047 1.6947 -3.57%
2012-09-28 0 0.280 0.265 0.280 0.280 0.290 36,000 10,260 0.2850 1.757 1.663 1.757 1.757 1.820 5,736 1.7888 5.66%
2012-09-27 0 0.265 0.265 0.290 - - 0 0 - 1.663 1.663 1.820 - - 0 - 0.00%
2012-09-26 0 0.265 0.260 0.275 0.250 0.275 1,362,000 357,720 0.2626 1.663 1.632 1.726 1.569 1.726 216,995 1.6485 -3.64%
2012-09-25 0 0.275 0.275 0.280 0.275 0.280 42,000 11,730 0.2793 1.726 1.726 1.757 1.726 1.757 6,691 1.7530 -5.17%
2012-09-24 0 0.290 0.280 0.295 0.290 0.290 78,000 22,620 0.2900 1.820 1.757 1.852 1.820 1.820 12,427 1.8202 -3.33%
2012-09-21 0 0.300 0.280 0.300 0.280 0.300 30,000 8,640 0.2880 1.883 1.757 1.883 1.757 1.883 4,780 1.8077 3.45%
2012-09-20 0 0.290 0.290 0.300 0.290 0.290 12,000 3,480 0.2900 1.820 1.820 1.883 1.820 1.820 1,912 1.8202 0.00%
2012-09-19 0 0.290 0.280 0.295 - - 0 0 - 1.820 1.757 1.852 - - 0 - 0.00%
2012-09-18 0 0.290 0.285 0.295 0.275 0.290 24,000 6,690 0.2788 1.820 1.789 1.852 1.726 1.820 3,824 1.7496 -3.33%
2012-09-17 0 0.300 0.295 0.300 0.290 0.300 84,000 24,780 0.2950 1.883 1.852 1.883 1.820 1.883 13,383 1.8516 1.69%
2012-09-14 0 0.295 0.290 0.295 0.290 0.310 540,000 163,080 0.3020 1.852 1.820 1.852 1.820 1.946 86,033 1.8955 3.51%
2012-09-13 0 0.285 0.285 0.290 0.275 0.290 726,000 206,460 0.2844 1.789 1.789 1.820 1.726 1.820 115,667 1.7850 -1.72%
2012-09-12 0 0.290 0.275 0.290 0.290 0.290 180,000 52,200 0.2900 1.820 1.726 1.820 1.820 1.820 28,678 1.8202 1.75%
2012-09-11 0 0.285 0.275 0.290 0.265 0.285 66,000 17,670 0.2677 1.789 1.726 1.820 1.663 1.789 10,515 1.6804 1.79%
2012-09-10 0 0.280 0.270 0.285 0.280 0.280 60,000 16,800 0.2800 1.757 1.695 1.789 1.757 1.757 9,559 1.7575 -3.45%
2012-09-07 0 0.290 0.270 0.290 0.290 0.290 6,000 1,740 0.2900 1.820 1.695 1.820 1.820 1.820 956 1.8202 7.41%
2012-09-06 0 0.270 0.265 0.270 0.260 0.285 726,000 196,200 0.2702 1.695 1.663 1.695 1.632 1.789 115,667 1.6963 0.00%
2012-09-05 0 0.270 0.270 0.285 0.265 0.280 222,000 59,550 0.2682 1.695 1.695 1.789 1.663 1.757 35,369 1.6837 -1.82%
2012-09-04 0 0.275 0.270 0.280 0.270 0.280 186,000 50,730 0.2727 1.726 1.695 1.757 1.695 1.757 29,634 1.7119 -3.51%
2012-09-03 0 0.285 0.275 0.285 0.275 0.290 138,000 38,670 0.2802 1.789 1.726 1.789 1.726 1.820 21,986 1.7588 -1.72%
2012-08-31 0 0.290 0.275 0.290 0.290 0.290 6,000 1,740 0.2900 1.820 1.726 1.820 1.820 1.820 956 1.8202 1.75%
2012-08-30 0 0.285 0.270 0.285 0.275 0.285 78,000 21,570 0.2765 1.789 1.695 1.789 1.726 1.789 12,427 1.7357 3.64%
2012-08-29 0 0.275 0.275 0.285 0.275 0.275 12,000 3,300 0.2750 1.726 1.726 1.789 1.726 1.726 1,912 1.7261 -3.51%
2012-08-28 0 0.285 0.275 0.290 - - 0 0 - 1.789 1.726 1.820 - - 0 - 0.00%
2012-08-27 0 0.285 0.275 0.290 0.285 0.285 144,000 41,040 0.2850 1.789 1.726 1.820 1.789 1.789 22,942 1.7888 -1.72%
2012-08-24 0 0.290 0.285 0.290 0.290 0.300 258,000 75,210 0.2915 1.820 1.789 1.820 1.820 1.883 41,105 1.8297 1.75%
2012-08-23 0 0.285 0.280 0.295 0.285 0.290 102,000 29,430 0.2885 1.789 1.757 1.852 1.789 1.820 16,251 1.8110 -1.72%
2012-08-22 0 0.290 0.280 0.290 0.270 0.290 840,000 233,670 0.2782 1.820 1.757 1.820 1.695 1.820 133,829 1.7460 0.00%
2012-08-21 0 0.290 0.285 0.300 0.290 0.300 168,000 49,140 0.2925 1.820 1.789 1.883 1.820 1.883 26,766 1.8359 -3.33%
2012-08-20 0 0.300 0.280 0.300 0.290 0.300 72,000 21,000 0.2917 1.883 1.757 1.883 1.820 1.883 11,471 1.8307 3.45%
2012-08-17 0 0.290 0.280 0.290 0.290 0.300 12,000 3,540 0.2950 1.820 1.757 1.820 1.820 1.883 1,912 1.8516 5.45%
2012-08-16 0 0.275 0.275 0.285 0.275 0.280 210,000 58,050 0.2764 1.726 1.726 1.789 1.726 1.757 33,457 1.7350 -3.51%
2012-08-15 0 0.285 0.280 0.285 0.280 0.285 264,000 73,890 0.2799 1.789 1.757 1.789 1.757 1.789 42,061 1.7567 -5.00%
2012-08-14 0 0.300 0.290 0.300 - - 0 0 - 1.883 1.820 1.883 - - 0 - 0.00%
2012-08-13 0 0.300 0.300 0.305 0.300 0.305 108,000 32,730 0.3031 1.883 1.883 1.914 1.883 1.914 17,207 1.9022 7.14%
2012-08-10 0 0.280 0.280 0.300 0.280 0.300 492,000 147,240 0.2993 1.757 1.757 1.883 1.757 1.883 78,386 1.8784 -6.67%
2012-08-09 0 0.300 0.280 0.300 0.290 0.300 246,000 71,940 0.2924 1.883 1.757 1.883 1.820 1.883 39,193 1.8355 3.45%
2012-08-08 0 0.290 0.270 0.290 - - 0 0 - 1.820 1.695 1.820 - - 0 - 0.00%
2012-08-07 0 0.290 0.275 0.290 0.290 0.290 54,000 15,660 0.2900 1.820 1.726 1.820 1.820 1.820 8,603 1.8202 0.00%
2012-08-06 0 0.290 0.280 0.290 - - 0 0 - 1.820 1.757 1.820 - - 0 - -1.69%
2012-08-03 0 0.295 0.280 0.300 - - 0 0 - 1.852 1.757 1.883 - - 0 - 0.00%
2012-08-02 0 0.295 0.280 0.300 - - 0 0 - 1.852 1.757 1.883 - - 0 - 0.00%
2012-08-01 0 0.295 0.280 0.295 0.280 0.295 54,000 15,210 0.2817 1.852 1.757 1.852 1.757 1.852 8,603 1.7679 0.00%
2012-07-31 0 0.295 0.275 0.300 0.295 0.300 12,000 3,570 0.2975 1.852 1.726 1.883 1.852 1.883 1,912 1.8673 5.36%
2012-07-30 0 0.280 0.280 0.290 0.280 0.280 42,000 11,760 0.2800 1.757 1.757 1.820 1.757 1.757 6,691 1.7575 -5.08%
2012-07-27 0 0.295 0.280 0.295 0.270 0.295 768,000 208,440 0.2714 1.852 1.757 1.852 1.695 1.852 122,358 1.7035 5.36%
2012-07-26 0 0.280 0.280 0.285 0.280 0.280 12,000 3,360 0.2800 1.757 1.757 1.789 1.757 1.757 1,912 1.7575 1.82%
2012-07-25 0 0.275 0.275 0.280 0.260 0.280 186,000 50,550 0.2718 1.726 1.726 1.757 1.632 1.757 29,634 1.7058 -5.17%
2012-07-24 0 0.290 0.280 0.300 - - 0 0 - 1.820 1.757 1.883 - - 0 - 0.00%
2012-07-23 0 0.290 0.285 0.300 0.280 0.290 12,000 3,420 0.2850 1.820 1.789 1.883 1.757 1.820 1,912 1.7888 -1.69%
2012-07-20 0 0.295 0.285 0.295 - - 0 0 - 1.852 1.789 1.852 - - 0 - 0.00%
2012-07-19 0 0.295 0.285 0.295 0.285 0.295 252,000 72,060 0.2860 1.852 1.789 1.852 1.789 1.852 40,149 1.7948 1.72%
2012-07-18 0 0.290 0.290 0.295 0.285 0.290 78,000 22,500 0.2885 1.820 1.820 1.852 1.789 1.820 12,427 1.8106 -3.33%
2012-07-17 0 0.300 0.285 0.300 0.280 0.300 192,000 53,970 0.2811 1.883 1.789 1.883 1.757 1.883 30,590 1.7643 -3.23%
2012-07-16 0 0.310 0.290 0.310 0.295 0.310 36,000 10,920 0.3033 1.946 1.820 1.946 1.852 1.946 5,736 1.9039 5.08%
2012-07-13 0 0.295 0.280 0.295 0.295 0.295 24,000 7,080 0.2950 1.852 1.757 1.852 1.852 1.852 3,824 1.8516 -1.67%
2012-07-12 0 0.300 0.275 0.300 0.300 0.300 6,000 1,800 0.3000 1.883 1.726 1.883 1.883 1.883 956 1.8830 0.00%
2012-07-11 0 0.300 0.280 0.300 0.300 0.300 6,000 1,800 0.3000 1.883 1.757 1.883 1.883 1.883 956 1.8830 7.14%
2012-07-10 0 0.280 0.280 0.300 - - 0 0 - 1.757 1.757 1.883 - - 0 - 0.00%
2012-07-09 0 0.280 0.280 0.290 0.270 0.280 258,000 70,470 0.2731 1.757 1.757 1.820 1.695 1.757 41,105 1.7144 -3.45%
2012-07-06 0 0.290 0.285 0.300 0.290 0.290 504,000 146,160 0.2900 1.820 1.789 1.883 1.820 1.820 80,298 1.8202 -3.33%
2012-07-05 0 0.300 0.290 0.300 - - 0 0 - 1.883 1.820 1.883 - - 0 - -1.64%
2012-07-04 0 0.305 0.290 0.305 0.290 0.305 66,000 19,230 0.2914 1.914 1.820 1.914 1.820 1.914 10,515 1.8288 0.00%
2012-07-03 0 0.305 0.290 0.305 0.305 0.305 36,000 10,980 0.3050 1.914 1.820 1.914 1.914 1.914 5,736 1.9144 1.67%
2012-06-29 0 0.300 0.300 0.305 0.285 0.300 72,000 21,270 0.2954 1.883 1.883 1.914 1.789 1.883 11,471 1.8542 5.26%
2012-06-28 0 0.285 0.285 0.295 0.280 0.290 210,000 59,940 0.2854 1.789 1.789 1.852 1.757 1.820 33,457 1.7915 -1.72%
2012-06-27 0 0.290 0.290 0.300 0.290 0.290 24,000 6,960 0.2900 1.820 1.820 1.883 1.820 1.820 3,824 1.8202 -3.33%
2012-06-26 0 0.300 0.285 0.300 0.270 0.305 96,000 27,480 0.2863 1.883 1.789 1.883 1.695 1.914 15,295 1.7967 5.26%
2012-06-25 0 0.285 0.275 0.305 0.285 0.310 996,000 285,810 0.2870 1.789 1.726 1.914 1.789 1.946 158,683 1.8011 -5.00%
2012-06-22 0 0.300 0.300 0.315 - - 0 0 - 1.883 1.883 1.977 - - 0 - 0.00%
2012-06-21 0 0.300 0.300 0.310 - - 0 0 - 1.883 1.883 1.946 - - 0 - 1.63%
2012-06-20 0 0.310 0.310 0.320 0.300 0.310 336,000 102,960 0.3064 1.853 1.853 1.913 1.793 1.853 56,216 1.8315 0.00%
2012-06-19 0 0.310 0.310 0.315 0.310 0.310 168,000 52,080 0.3100 1.853 1.853 1.883 1.853 1.853 28,108 1.8529 -1.59%
2012-06-18 0 0.315 0.305 0.315 0.315 0.315 174,000 54,810 0.3150 1.883 1.823 1.883 1.883 1.883 29,112 1.8828 1.61%
2012-06-15 0 0.310 0.310 0.320 0.310 0.315 234,000 72,630 0.3104 1.853 1.853 1.913 1.853 1.883 39,150 1.8552 -3.12%
2012-06-14 0 0.320 0.305 0.325 - - 0 0 - 1.913 1.823 1.943 - - 0 - 0.00%
2012-06-13 0 0.320 0.315 0.320 0.320 0.320 12,000 3,840 0.3200 1.913 1.883 1.913 1.913 1.913 2,008 1.9126 1.59%
2012-06-12 0 0.315 0.300 0.325 - - 0 0 - 1.883 1.793 1.943 - - 0 - 0.00%
2012-06-11 0 0.315 0.305 0.325 0.300 0.315 60,000 18,240 0.3040 1.883 1.823 1.943 1.793 1.883 10,038 1.8170 -1.56%
2012-06-08 0 0.320 0.315 0.320 0.320 0.320 12,000 3,840 0.3200 1.913 1.883 1.913 1.913 1.913 2,008 1.9126 1.59%
2012-06-07 0 0.315 0.305 0.315 - - 0 0 - 1.883 1.823 1.883 - - 0 - 0.00%
2012-06-06 0 0.315 0.295 0.330 - - 0 0 - 1.883 1.763 1.972 - - 0 - 0.00%
2012-06-05 0 0.315 0.310 0.330 0.315 0.315 12,000 3,780 0.3150 1.883 1.853 1.972 1.883 1.883 2,008 1.8828 1.61%
2012-06-04 0 0.310 0.300 0.310 0.295 0.310 318,000 95,280 0.2996 1.853 1.793 1.853 1.763 1.853 53,204 1.7908 -1.59%
2012-06-01 0 0.315 0.305 0.330 0.295 0.330 150,000 45,720 0.3048 1.883 1.823 1.972 1.763 1.972 25,096 1.8218 1.61%
2012-05-31 0 0.310 0.310 0.330 0.310 0.310 126,000 39,060 0.3100 1.853 1.853 1.972 1.853 1.853 21,081 1.8529 0.00%
2012-05-30 0 0.310 0.310 0.320 0.310 0.320 120,000 37,320 0.3110 1.853 1.853 1.913 1.853 1.913 20,077 1.8588 1.64%
2012-05-29 0 0.305 0.305 0.320 - - 0 0 - 1.823 1.823 1.913 - - 0 - 0.00%
2012-05-28 0 0.305 0.305 0.320 0.305 0.305 48,000 14,640 0.3050 1.823 1.823 1.913 1.823 1.823 8,031 1.8230 -4.69%
2012-05-25 0 0.320 0.300 0.325 - - 0 0 - 1.913 1.793 1.943 - - 0 - 0.00%
2012-05-24 0 0.320 0.305 0.325 0.320 0.320 600,000 192,000 0.3200 1.913 1.823 1.943 1.913 1.913 100,385 1.9126 -3.03%
2012-05-23 0 0.330 0.305 0.330 - - 0 0 - 1.972 1.823 1.972 - - 0 - 0.00%
2012-05-22 0 0.330 0.305 0.330 0.305 0.330 252,000 77,880 0.3090 1.972 1.823 1.972 1.823 1.972 42,162 1.8472 4.76%
2012-05-21 0 0.315 0.290 0.315 - - 0 0 - 1.883 1.733 1.883 - - 0 - 0.00%
2012-05-18 0 0.315 0.310 0.315 0.295 0.315 312,000 93,360 0.2992 1.883 1.853 1.883 1.763 1.883 52,200 1.7885 0.00%
2012-05-17 0 0.315 0.300 0.315 0.315 0.315 12,000 3,780 0.3150 1.883 1.793 1.883 1.883 1.883 2,008 1.8828 5.00%
2012-05-16 0 0.300 0.295 0.330 0.295 0.305 168,000 50,190 0.2988 1.793 1.763 1.972 1.763 1.823 28,108 1.7856 0.00%
2012-05-15 0 0.300 0.300 0.310 0.295 0.300 210,000 62,040 0.2954 1.793 1.793 1.853 1.763 1.793 35,135 1.7658 -7.69%
2012-05-14 0 0.325 0.300 0.325 0.300 0.325 738,000 225,600 0.3057 1.943 1.793 1.943 1.793 1.943 123,474 1.8271 10.17%
2012-05-11 0 0.295 0.295 0.305 0.295 0.310 624,000 193,080 0.3094 1.763 1.763 1.823 1.763 1.853 104,400 1.8494 -4.84%
2012-05-10 0 0.310 0.300 0.315 0.310 0.310 186,000 57,660 0.3100 1.853 1.793 1.883 1.853 1.853 31,119 1.8529 0.00%
2012-05-09 0 0.310 0.310 0.315 0.310 0.310 300,000 93,000 0.3100 1.853 1.853 1.883 1.853 1.853 50,192 1.8529 0.00%
2012-05-08 0 0.310 0.310 0.325 0.310 0.315 402,000 125,520 0.3122 1.853 1.853 1.943 1.853 1.883 67,258 1.8662 -3.12%
2012-05-07 0 0.320 0.310 0.330 - - 0 0 - 1.913 1.853 1.972 - - 0 - 0.00%
2012-05-04 0 0.320 0.310 0.335 - - 0 0 - 1.913 1.853 2.002 - - 0 - 0.00%
2012-05-03 0 0.320 0.310 0.320 - - 0 0 - 1.913 1.853 1.913 - - 0 - 0.00%
2012-05-02 0 0.320 0.300 0.320 0.315 0.320 30,000 9,480 0.3160 1.913 1.793 1.913 1.883 1.913 5,019 1.8887 3.23%
2012-04-30 0 0.310 0.300 0.320 - - 0 0 - 1.853 1.793 1.913 - - 0 - 0.00%
2012-04-27 0 0.310 0.310 0.320 0.300 0.315 594,000 182,550 0.3073 1.853 1.853 1.913 1.793 1.883 99,381 1.8369 0.00%
2012-04-26 0 0.310 0.310 0.325 0.295 0.305 96,000 28,470 0.2966 1.853 1.853 1.943 1.763 1.823 16,062 1.7726 -1.59%
2012-04-25 0 0.315 0.315 0.320 0.295 0.320 108,000 33,240 0.3078 1.883 1.883 1.913 1.763 1.913 18,069 1.8396 1.61%
2012-04-24 0 0.310 0.310 0.335 0.300 0.320 108,000 33,390 0.3092 1.853 1.853 2.002 1.793 1.913 18,069 1.8479 -4.62%
2012-04-23 0 0.325 0.300 0.325 0.325 0.325 12,000 3,900 0.3250 1.943 1.793 1.943 1.943 1.943 2,008 1.9425 -2.99%
2012-04-20 0 0.335 0.325 0.340 - - 0 0 - 2.002 1.943 2.032 - - 0 - 0.00%
2012-04-19 0 0.335 0.315 0.335 0.315 0.335 48,000 15,690 0.3269 2.002 1.883 2.002 1.883 2.002 8,031 1.9537 8.06%
2012-04-18 0 0.310 0.310 0.330 0.310 0.310 258,000 79,980 0.3100 1.853 1.853 1.972 1.853 1.853 43,166 1.8529 -3.12%
2012-04-17 0 0.320 0.305 0.320 - - 0 0 - 1.913 1.823 1.913 - - 0 - 0.00%
2012-04-16 0 0.320 0.320 0.325 0.315 0.315 108,000 34,020 0.3150 1.913 1.913 1.943 1.883 1.883 18,069 1.8828 -1.54%
2012-04-13 0 0.325 0.315 0.325 0.325 0.330 84,000 27,660 0.3293 1.943 1.883 1.943 1.943 1.972 14,054 1.9681 0.00%
2012-04-12 0 0.325 0.305 0.325 - - 0 0 - 1.943 1.823 1.943 - - 0 - 0.00%
2012-04-11 0 0.325 0.305 0.325 - - 0 0 - 1.943 1.823 1.943 - - 0 - 0.00%
2012-04-10 0 0.325 0.300 0.325 0.315 0.325 246,000 77,580 0.3154 1.943 1.793 1.943 1.883 1.943 41,158 1.8849 3.17%
2012-04-05 0 0.315 0.315 0.330 - - 0 0 - 1.883 1.883 1.972 - - 0 - 0.00%
2012-04-03 0 0.315 0.295 0.320 - - 0 0 - 1.883 1.763 1.913 - - 0 - 0.00%
2012-04-02 0 0.315 0.295 0.325 - - 0 0 - 1.883 1.763 1.943 - - 0 - 0.00%
2012-03-30 0 0.315 0.315 0.335 - - 0 0 - 1.883 1.883 2.002 - - 0 - 0.00%
2012-03-29 0 0.315 0.315 0.325 0.315 0.340 132,000 42,600 0.3227 1.883 1.883 1.943 1.883 2.032 22,085 1.9289 -4.55%
2012-03-28 0 0.330 0.330 0.335 0.315 0.320 264,000 84,360 0.3195 1.972 1.972 2.002 1.883 1.913 44,169 1.9099 3.13%
2012-03-27 0 0.320 0.320 0.325 0.320 0.325 330,000 106,080 0.3215 1.913 1.913 1.943 1.913 1.943 55,212 1.9213 1.59%
2012-03-26 0 0.315 0.310 0.315 0.315 0.315 108,000 34,020 0.3150 1.883 1.853 1.883 1.883 1.883 18,069 1.8828 -10.00%
2012-03-23 0 0.350 0.340 0.350 - - 0 0 - 2.092 2.032 2.092 - - 0 - 0.00%
2012-03-22 0 0.350 0.340 0.350 - - 0 0 - 2.092 2.032 2.092 - - 0 - 0.00%
2012-03-21 0 0.350 0.340 0.350 - - 0 0 - 2.092 2.032 2.092 - - 0 - 0.00%
2012-03-20 0 0.350 0.330 0.350 - - 0 0 - 2.092 1.972 2.092 - - 0 - 0.00%
2012-03-19 0 0.350 0.340 0.350 - - 0 0 - 2.092 2.032 2.092 - - 0 - 0.00%
2012-03-16 0 0.350 0.345 0.350 0.320 0.350 156,000 52,020 0.3335 2.092 2.062 2.092 1.913 2.092 26,100 1.9931 0.00%
2012-03-15 0 0.350 0.330 0.350 - - 0 0 - 2.092 1.972 2.092 - - 0 - -1.41%
2012-03-14 0 0.355 0.325 0.355 0.335 0.355 1,152,000 387,930 0.3367 2.122 1.943 2.122 2.002 2.122 192,739 2.0127 1.43%
2012-03-13 0 0.350 0.340 0.350 0.350 0.350 60,000 21,000 0.3500 2.092 2.032 2.092 2.092 2.092 10,038 2.0919 0.00%
2012-03-12 0 0.350 0.340 0.355 0.340 0.350 324,000 112,530 0.3473 2.092 2.032 2.122 2.032 2.092 54,208 2.0759 1.45%
2012-03-09 0 0.345 0.340 0.355 0.340 0.360 54,000 18,750 0.3472 2.062 2.032 2.122 2.032 2.152 9,035 2.0753 2.99%
2012-03-08 0 0.335 0.335 0.355 - - 0 0 - 2.002 2.002 2.122 - - 0 - 0.00%
2012-03-07 0 0.335 0.335 0.350 0.335 0.335 102,000 34,170 0.3350 2.002 2.002 2.092 2.002 2.002 17,065 2.0023 -4.29%
2012-03-06 0 0.350 0.340 0.350 0.340 0.350 726,000 249,930 0.3443 2.092 2.032 2.092 2.032 2.092 121,466 2.0576 -1.41%
2012-03-05 0 0.355 0.340 0.355 0.345 0.355 126,000 43,530 0.3455 2.122 2.032 2.122 2.062 2.122 21,081 2.0649 0.00%
2012-03-02 0 0.355 0.340 0.355 0.355 0.355 6,000 2,130 0.3550 2.122 2.032 2.122 2.122 2.122 1,004 2.1218 2.90%
2012-03-01 0 0.345 0.345 0.355 0.345 0.360 468,000 162,240 0.3467 2.062 2.062 2.122 2.062 2.152 78,300 2.0720 -2.82%
2012-02-29 0 0.355 0.345 0.360 0.345 0.355 60,000 20,880 0.3480 2.122 2.062 2.152 2.062 2.122 10,038 2.0800 1.43%
2012-02-28 0 0.350 0.345 0.355 0.350 0.355 192,000 67,560 0.3519 2.092 2.062 2.122 2.092 2.122 32,123 2.1032 -1.41%
2012-02-27 0 0.355 0.350 0.355 0.355 0.360 342,000 122,370 0.3578 2.122 2.092 2.122 2.122 2.152 57,219 2.1386 0.00%
2012-02-24 0 0.355 0.350 0.355 0.355 0.360 174,000 61,800 0.3552 2.122 2.092 2.122 2.122 2.152 29,112 2.1229 -1.39%
2012-02-23 0 0.360 0.345 0.360 0.360 0.360 12,000 4,320 0.3600 2.152 2.062 2.152 2.152 2.152 2,008 2.1517 1.41%
2012-02-22 0 0.355 0.340 0.355 0.330 0.355 1,824,000 616,470 0.3380 2.122 2.032 2.122 1.972 2.122 305,170 2.0201 5.97%
2012-02-21 0 0.335 0.335 0.345 0.335 0.345 1,308,000 449,610 0.3437 2.002 2.002 2.062 2.002 2.062 218,839 2.0545 -2.90%
2012-02-20 0 0.345 0.340 0.350 0.320 0.345 396,000 130,500 0.3295 2.062 2.032 2.092 1.913 2.062 66,254 1.9697 1.47%
2012-02-17 0 0.340 0.335 0.340 - - 0 0 - 2.032 2.002 2.032 - - 0 - 0.00%
2012-02-16 0 0.340 0.340 0.350 0.340 0.345 30,000 10,320 0.3440 2.032 2.032 2.092 2.032 2.062 5,019 2.0561 -1.45%
2012-02-15 0 0.345 0.335 0.360 0.320 0.345 288,000 95,310 0.3309 2.062 2.002 2.152 1.913 2.062 48,185 1.9780 -4.17%
2012-02-14 0 0.360 0.330 0.360 - - 0 0 - 2.152 1.972 2.152 - - 0 - 0.00%
2012-02-13 0 0.360 0.335 0.360 - - 0 0 - 2.152 2.002 2.152 - - 0 - 0.00%
2012-02-10 0 0.360 0.335 0.360 0.335 0.360 78,000 26,430 0.3388 2.152 2.002 2.152 2.002 2.152 13,050 2.0253 -1.37%
2012-02-09 0 0.365 0.340 0.365 0.325 0.365 858,000 291,840 0.3401 2.182 2.032 2.182 1.943 2.182 143,551 2.0330 7.35%
2012-02-08 0 0.340 0.325 0.340 0.330 0.340 384,000 127,860 0.3330 2.032 1.943 2.032 1.972 2.032 64,246 1.9902 3.03%
2012-02-07 0 0.330 0.325 0.330 0.330 0.330 42,000 13,860 0.3300 1.972 1.943 1.972 1.972 1.972 7,027 1.9724 1.54%
2012-02-06 0 0.325 0.325 0.345 0.325 0.325 6,000 1,950 0.3250 1.943 1.943 2.062 1.943 1.943 1,004 1.9425 -2.99%
2012-02-03 0 0.335 0.335 0.340 - - 102,000 34,680 0.3400 2.002 2.002 2.032 - - 17,065 2.0322 0.00%
2012-02-02 0 0.335 0.325 0.335 0.315 0.335 198,000 63,750 0.3220 2.002 1.943 2.002 1.883 2.002 33,127 1.9244 1.52%
2012-02-01 0 0.330 0.320 0.330 0.330 0.335 636,000 210,360 0.3308 1.972 1.913 1.972 1.972 2.002 106,408 1.9769 1.54%
2012-01-31 0 0.325 0.320 0.330 0.320 0.345 432,000 143,850 0.3330 1.943 1.913 1.972 1.913 2.062 72,277 1.9903 1.56%
2012-01-30 0 0.320 0.315 0.320 0.320 0.320 12,000 3,840 0.3200 1.913 1.883 1.913 1.913 1.913 2,008 1.9126 -3.03%
2012-01-27 0 0.330 0.315 0.330 0.330 0.330 366,000 120,390 0.3289 1.972 1.883 1.972 1.972 1.972 61,235 1.9660 0.00%
2012-01-26 0 0.330 0.320 0.340 - - 0 0 - 1.972 1.913 2.032 - - 0 - 0.00%
2012-01-20 0 0.330 0.320 0.330 0.310 0.330 102,000 32,070 0.3144 1.972 1.913 1.972 1.853 1.972 17,065 1.8792 3.13%
2012-01-19 0 0.320 0.320 0.340 0.315 0.350 402,000 135,660 0.3375 1.913 1.913 2.032 1.883 2.092 67,258 2.0170 0.00%
2012-01-18 0 0.320 0.315 0.320 - - 120,000 39,000 0.3250 1.913 1.883 1.913 - - 20,077 1.9425 -1.54%
2012-01-17 0 0.325 0.310 0.325 0.325 0.325 120,000 39,000 0.3250 1.943 1.853 1.943 1.943 1.943 20,077 1.9425 0.00%
2012-01-16 0 0.325 0.305 0.325 0.325 0.325 90,000 29,250 0.3250 1.943 1.823 1.943 1.943 1.943 15,058 1.9425 0.00%
2012-01-13 0 0.325 0.315 0.325 0.300 0.330 228,000 73,560 0.3226 1.943 1.883 1.943 1.793 1.972 38,146 1.9284 1.56%
2012-01-12 0 0.320 0.310 0.320 0.300 0.320 36,000 11,400 0.3167 1.913 1.853 1.913 1.793 1.913 6,023 1.8927 -1.54%
2012-01-11 0 0.325 0.310 0.325 0.295 0.325 666,000 200,220 0.3006 1.943 1.853 1.943 1.763 1.943 111,427 1.7969 12.07%
2012-01-10 0 0.290 0.290 0.305 0.290 0.290 30,000 8,700 0.2900 1.733 1.733 1.823 1.733 1.733 5,019 1.7333 -1.69%
2012-01-09 0 0.295 0.280 0.295 0.290 0.295 666,000 194,970 0.2927 1.763 1.674 1.763 1.733 1.763 111,427 1.7497 -1.67%
2012-01-06 0 0.300 0.300 0.310 0.300 0.300 65,000 19,400 0.2985 1.793 1.793 1.853 1.793 1.793 10,875 1.7839 -4.76%
2012-01-05 0 0.315 0.305 0.315 0.300 0.315 168,000 51,900 0.3089 1.883 1.823 1.883 1.793 1.883 28,108 1.8465 0.00%
2012-01-04 0 0.315 0.305 0.315 - - 0 0 - 1.883 1.823 1.883 - - 0 - 0.00%
2012-01-03 0 0.315 0.300 0.320 - - 114,000 36,480 0.3200 1.883 1.793 1.913 - - 19,073 1.9126 0.00%
2011-12-30 0 0.315 0.300 0.315 - - 0 0 - 1.883 1.793 1.883 - - 0 - 0.00%
2011-12-29 0 0.315 0.300 0.315 - - 0 0 - 1.883 1.793 1.883 - - 0 - 0.00%
2011-12-28 0 0.315 0.310 0.315 0.310 0.325 306,000 95,130 0.3109 1.883 1.853 1.883 1.853 1.943 51,196 1.8581 -1.56%
2011-12-23 0 0.320 0.315 0.320 0.310 0.335 360,000 115,470 0.3208 1.913 1.883 1.913 1.853 2.002 60,231 1.9171 0.00%
2011-12-22 0 0.320 0.315 0.320 0.320 0.320 60,000 19,200 0.3200 1.913 1.883 1.913 1.913 1.913 10,038 1.9126 0.00%
2011-12-21 0 0.320 0.315 0.320 0.325 0.325 198,000 63,510 0.3208 1.913 1.883 1.913 1.943 1.943 33,127 1.9172 0.00%
2011-12-20 0 0.320 0.320 0.325 0.320 0.320 12,000 3,840 0.3200 1.913 1.913 1.943 1.913 1.913 2,008 1.9126 -1.54%
2011-12-19 0 0.325 0.325 0.330 0.315 0.330 492,000 157,470 0.3201 1.943 1.943 1.972 1.883 1.972 82,316 1.9130 -2.99%
2011-12-16 0 0.335 0.320 0.335 0.315 0.335 138,000 44,460 0.3222 2.002 1.913 2.002 1.883 2.002 23,089 1.9256 1.52%
2011-12-15 0 0.330 0.320 0.330 - - 0 0 - 1.972 1.913 1.972 - - 0 - 0.00%
2011-12-14 0 0.330 0.320 0.340 - - 0 0 - 1.972 1.913 2.032 - - 0 - 0.00%
2011-12-13 0 0.330 0.320 0.330 0.330 0.340 168,000 56,100 0.3339 1.972 1.913 1.972 1.972 2.032 28,108 1.9959 -1.49%
2011-12-12 0 0.335 0.330 0.335 0.330 0.340 102,000 34,080 0.3341 2.002 1.972 2.002 1.972 2.032 17,065 1.9970 -1.47%
2011-12-09 0 0.340 0.330 0.340 - - 18,000 6,120 0.3400 2.032 1.972 2.032 - - 3,012 2.0322 0.00%
2011-12-08 0 0.340 0.330 0.340 0.320 0.340 419,000 137,330 0.3278 2.032 1.972 2.032 1.913 2.032 70,102 1.9590 1.49%
2011-12-07 0 0.335 0.330 0.335 0.320 0.345 1,632,000 533,880 0.3271 2.002 1.972 2.002 1.913 2.062 273,047 1.9553 -1.47%
2011-12-06 0 0.340 0.330 0.340 - - 0 0 - 2.032 1.972 2.032 - - 0 - 0.00%
2011-12-05 0 0.340 0.330 0.350 0.340 0.340 30,000 10,200 0.3400 2.032 1.972 2.092 2.032 2.032 5,019 2.0322 -2.86%
2011-12-02 0 0.350 0.335 0.350 - - 0 0 - 2.092 2.002 2.092 - - 0 - 0.00%
2011-12-01 0 0.350 0.340 0.350 0.360 0.380 408,000 152,400 0.3735 2.092 2.032 2.092 2.152 2.271 68,262 2.2326 4.48%
2011-11-30 0 0.335 0.335 0.345 0.335 0.335 48,000 16,080 0.3350 2.002 2.002 2.062 2.002 2.002 8,031 2.0023 -4.29%
2011-11-29 0 0.350 0.330 0.350 0.340 0.350 204,000 70,710 0.3466 2.092 1.972 2.092 2.032 2.092 34,131 2.0717 1.45%
2011-11-28 0 0.345 0.330 0.345 0.305 0.345 234,000 77,130 0.3296 2.062 1.972 2.062 1.823 2.062 39,150 1.9701 1.47%
2011-11-25 0 0.340 0.340 0.345 0.340 0.340 150,000 51,000 0.3400 2.032 2.032 2.062 2.032 2.032 25,096 2.0322 0.00%
2011-11-24 0 0.340 0.335 0.345 0.340 0.340 612,000 208,140 0.3401 2.032 2.002 2.062 2.032 2.032 102,393 2.0328 -2.86%
2011-11-23 0 0.350 0.335 0.350 0.335 0.350 102,000 35,250 0.3456 2.092 2.002 2.092 2.002 2.092 17,065 2.0656 -2.78%
2011-11-22 0 0.360 0.340 0.360 0.340 0.380 690,000 249,630 0.3618 2.152 2.032 2.152 2.032 2.271 115,443 2.1624 4.35%
2011-11-21 0 0.345 0.335 0.345 - - 0 0 - 2.062 2.002 2.062 - - 0 - 0.00%
2011-11-18 0 0.345 0.330 0.345 0.330 0.345 84,000 28,710 0.3418 2.062 1.972 2.062 1.972 2.062 14,054 2.0428 -1.43%
2011-11-17 0 0.350 0.340 0.350 - - 0 0 - 2.092 2.032 2.092 - - 0 - 0.00%
2011-11-16 0 0.350 0.345 0.350 0.345 0.350 1,050,000 365,250 0.3479 2.092 2.062 2.092 2.062 2.092 175,674 2.0791 1.45%
2011-11-15 0 0.345 0.330 0.350 - - 0 0 - 2.062 1.972 2.092 - - 0 - 0.00%
2011-11-14 0 0.345 0.330 0.350 - - 24,000 8,280 0.3450 2.062 1.972 2.092 - - 4,015 2.0621 0.00%
2011-11-11 0 0.345 0.345 0.350 0.345 0.345 108,000 37,260 0.3450 2.062 2.062 2.092 2.062 2.062 18,069 2.0621 -1.43%
2011-11-10 0 0.350 0.335 0.350 0.320 0.350 1,002,000 338,370 0.3377 2.092 2.002 2.092 1.913 2.092 167,643 2.0184 0.00%
2011-11-09 0 0.350 0.330 0.350 - - 0 0 - 2.092 1.972 2.092 - - 0 - 0.00%
2011-11-08 0 0.350 0.325 0.350 - - 0 0 - 2.092 1.943 2.092 - - 0 - 0.00%
2011-11-07 0 0.350 0.330 0.350 - - 0 0 - 2.092 1.972 2.092 - - 0 - 0.00%
2011-11-04 0 0.350 0.340 0.350 0.345 0.350 408,000 140,790 0.3451 2.092 2.032 2.092 2.062 2.092 68,262 2.0625 1.45%
2011-11-03 0 0.345 0.330 0.345 - - 0 0 - 2.062 1.972 2.062 - - 0 - 0.00%
2011-11-02 0 0.345 0.330 0.345 - - 0 0 - 2.062 1.972 2.062 - - 0 - 0.00%
2011-11-01 0 0.345 0.340 0.345 0.305 0.345 732,000 241,650 0.3301 2.062 2.032 2.062 1.823 2.062 122,470 1.9731 1.47%
2011-10-31 0 0.340 0.335 0.340 0.340 0.340 12,000 4,080 0.3400 2.032 2.002 2.032 2.032 2.032 2,008 2.0322 0.00%
2011-10-28 0 0.340 0.335 0.340 0.335 0.345 1,050,000 356,400 0.3394 2.032 2.002 2.032 2.002 2.062 175,674 2.0288 -1.45%
2011-10-27 0 0.345 0.335 0.345 0.340 0.350 300,000 103,500 0.3450 2.062 2.002 2.062 2.032 2.092 50,192 2.0621 0.00%
2011-10-26 0 0.345 0.335 0.345 0.345 0.345 6,000 2,070 0.3450 2.062 2.002 2.062 2.062 2.062 1,004 2.0621 -1.43%
2011-10-25 0 0.350 0.335 0.350 0.330 0.355 660,000 220,290 0.3338 2.092 2.002 2.092 1.972 2.122 110,423 1.9950 0.00%
2011-10-24 0 0.350 0.340 0.350 0.350 0.365 336,000 120,690 0.3592 2.092 2.032 2.092 2.092 2.182 56,216 2.1469 0.00%
2011-10-21 0 0.350 0.340 0.350 0.325 0.355 954,000 321,120 0.3366 2.092 2.032 2.092 1.943 2.122 159,612 2.0119 2.94%
2011-10-20 0 0.340 0.330 0.340 0.335 0.345 138,000 47,220 0.3422 2.032 1.972 2.032 2.002 2.062 23,089 2.0452 1.49%
2011-10-19 0 0.335 0.335 0.340 0.330 0.350 78,000 26,760 0.3431 2.002 2.002 2.032 1.972 2.092 13,050 2.0506 -4.29%
2011-10-18 0 0.350 0.340 0.350 0.325 0.350 66,000 22,380 0.3391 2.092 2.032 2.092 1.943 2.092 11,042 2.0267 -1.41%
2011-10-17 0 0.355 0.340 0.360 0.355 0.360 276,000 98,010 0.3551 2.122 2.032 2.152 2.122 2.152 46,177 2.1225 1.43%
2011-10-14 0 0.350 0.335 0.350 0.330 0.350 102,000 34,740 0.3406 2.092 2.002 2.092 1.972 2.092 17,065 2.0357 1.45%
2011-10-13 0 0.345 0.345 0.350 0.330 0.350 942,500 317,227 0.3366 2.062 2.062 2.092 1.972 2.092 157,688 2.0117 -1.43%
2011-10-12 0 0.350 0.340 0.350 0.340 0.350 414,000 141,360 0.3414 2.092 2.032 2.092 2.032 2.092 69,266 2.0408 0.00%
2011-10-11 0 0.350 0.345 0.350 0.340 0.355 312,000 108,030 0.3463 2.092 2.062 2.092 2.032 2.122 52,200 2.0695 1.45%
2011-10-10 0 0.345 0.345 0.350 0.345 0.360 486,000 171,120 0.3521 2.062 2.062 2.092 2.062 2.152 81,312 2.1045 -4.17%
2011-10-07 0 0.360 0.345 0.360 0.335 0.365 594,000 208,530 0.3511 2.152 2.062 2.152 2.002 2.182 99,381 2.0983 7.46%
2011-10-06 0 0.335 0.330 0.340 0.270 0.340 2,202,000 674,130 0.3061 2.002 1.972 2.032 1.614 2.032 368,413 1.8298 19.64%
2011-10-04 0 0.280 0.275 0.305 0.280 0.315 120,000 34,020 0.2835 1.674 1.644 1.823 1.674 1.883 20,077 1.6945 -13.85%
2011-10-03 0 0.325 0.295 0.325 0.300 0.340 462,000 141,300 0.3058 1.943 1.763 1.943 1.793 2.032 77,296 1.8280 -7.14%
2011-09-30 0 0.350 0.340 0.350 0.345 0.360 600,000 211,470 0.3525 2.092 2.032 2.092 2.062 2.152 100,385 2.1066 0.00%
2011-09-28 0 0.350 0.325 0.350 0.340 0.360 402,000 138,690 0.3450 2.092 1.943 2.092 2.032 2.152 67,258 2.0621 0.00%
2011-09-27 0 0.350 0.345 0.360 0.350 0.370 838,000 296,820 0.3542 2.092 2.062 2.152 2.092 2.211 140,204 2.1171 0.00%
2011-09-26 0 0.350 0.330 0.350 0.350 0.365 522,000 185,910 0.3561 2.092 1.972 2.092 2.092 2.182 87,335 2.1287 -4.11%
2011-09-23 0 0.365 0.360 0.365 0.340 0.365 2,154,000 755,940 0.3509 2.182 2.152 2.182 2.032 2.182 360,382 2.0976 0.00%
2011-09-22 0 0.365 0.360 0.365 0.350 0.370 762,000 271,620 0.3565 2.182 2.152 2.182 2.092 2.211 127,489 2.1305 0.00%
2011-09-21 0 0.365 0.360 0.365 0.365 0.370 102,000 37,380 0.3665 2.182 2.152 2.182 2.182 2.211 17,065 2.1904 1.39%
2011-09-20 0 0.360 0.360 0.370 0.355 0.370 1,416,000 512,250 0.3618 2.152 2.152 2.211 2.122 2.211 236,909 2.1622 2.86%
2011-09-19 0 0.350 0.345 0.350 0.350 0.360 306,000 108,270 0.3538 2.092 2.062 2.092 2.092 2.152 51,196 2.1148 -4.11%
2011-09-16 0 0.365 0.360 0.365 0.365 0.370 402,000 146,910 0.3654 2.182 2.152 2.182 2.182 2.211 67,258 2.1843 0.00%
2011-09-15 0 0.365 0.360 0.365 0.360 0.370 90,000 32,640 0.3627 2.182 2.152 2.182 2.152 2.211 15,058 2.1677 -1.35%
2011-09-14 0 0.370 0.365 0.370 0.355 0.380 1,002,000 365,970 0.3652 2.211 2.182 2.211 2.122 2.271 167,643 2.1830 2.78%
2011-09-12 0 0.360 0.360 0.375 0.355 0.380 166,000 61,220 0.3688 2.152 2.152 2.241 2.122 2.271 27,773 2.2043 -2.70%
2011-09-09 0 0.370 0.365 0.370 0.370 0.380 384,000 143,400 0.3734 2.211 2.182 2.211 2.211 2.271 64,246 2.2320 0.00%
2011-09-08 0 0.370 0.355 0.375 0.360 0.370 1,434,000 528,090 0.3683 2.211 2.122 2.241 2.152 2.211 239,920 2.2011 2.78%
2011-09-07 0 0.360 0.360 0.370 0.360 0.370 66,000 24,120 0.3655 2.152 2.152 2.211 2.152 2.211 11,042 2.1843 -2.70%
2011-09-06 0 0.370 0.355 0.370 0.360 0.370 84,000 30,480 0.3629 2.211 2.122 2.211 2.152 2.211 14,054 2.1688 0.00%
2011-09-05 0 0.370 0.360 0.370 0.360 0.370 582,000 210,420 0.3615 2.211 2.152 2.211 2.152 2.211 97,373 2.1610 1.37%
2011-09-02 0 0.365 0.355 0.365 0.355 0.370 654,000 236,700 0.3619 2.182 2.122 2.182 2.122 2.211 109,420 2.1632 -2.67%
2011-09-01 0 0.375 0.370 0.375 0.355 0.375 1,998,000 722,100 0.3614 2.241 2.211 2.241 2.122 2.241 334,282 2.1602 2.74%
2011-08-31 0 0.365 0.360 0.365 0.355 0.370 978,000 352,590 0.3605 2.182 2.152 2.182 2.122 2.211 163,628 2.1548 -3.95%
2011-08-30 0 0.380 0.370 0.380 0.375 0.380 198,000 74,310 0.3753 2.271 2.211 2.271 2.241 2.271 33,127 2.2432 2.70%
2011-08-29 0 0.370 0.370 0.380 0.365 0.365 186,000 67,890 0.3650 2.211 2.211 2.271 2.182 2.182 31,119 2.1816 -1.33%
2011-08-26 0 0.375 0.360 0.375 0.380 0.380 60,000 22,800 0.3800 2.241 2.152 2.241 2.271 2.271 10,038 2.2713 -1.32%
2011-08-25 0 0.380 0.360 0.380 0.355 0.380 1,494,000 547,260 0.3663 2.271 2.152 2.271 2.122 2.271 249,959 2.1894 0.00%
2011-08-24 0 0.380 0.370 0.380 0.375 0.380 486,000 182,550 0.3756 2.271 2.211 2.271 2.241 2.271 81,312 2.2451 1.33%
2011-08-23 0 0.375 0.370 0.375 0.370 0.375 552,000 205,980 0.3732 2.241 2.211 2.241 2.211 2.241 92,354 2.2303 0.00%
2011-08-22 0 0.375 0.370 0.375 0.340 0.380 1,866,000 664,980 0.3564 2.241 2.211 2.241 2.032 2.271 312,197 2.1300 -1.32%
2011-08-19 0 0.380 0.375 0.380 0.360 0.395 1,236,000 471,120 0.3812 2.271 2.241 2.271 2.152 2.361 206,793 2.2782 0.00%
2011-08-18 0 0.380 0.375 0.380 0.360 0.380 1,374,000 511,020 0.3719 2.271 2.241 2.271 2.152 2.271 229,882 2.2230 -1.30%
2011-08-17 0 0.385 0.380 0.385 0.370 0.395 192,000 72,240 0.3763 2.301 2.271 2.301 2.211 2.361 32,123 2.2488 0.00%
2011-08-16 0 0.385 0.375 0.390 0.370 0.385 84,000 32,100 0.3821 2.301 2.241 2.331 2.211 2.301 14,054 2.2841 0.00%
2011-08-15 0 0.385 0.370 0.385 0.370 0.390 78,000 30,030 0.3850 2.301 2.211 2.301 2.211 2.331 13,050 2.3011 -2.53%
2011-08-12 0 0.395 0.380 0.395 0.365 0.395 246,000 95,550 0.3884 2.361 2.271 2.361 2.182 2.361 41,158 2.3215 1.28%
2011-08-11 0 0.390 0.380 0.390 0.380 0.390 18,000 6,960 0.3867 2.331 2.271 2.331 2.271 2.331 3,012 2.3111 -1.27%
2011-08-10 0 0.395 0.370 0.395 0.365 0.395 162,000 63,060 0.3893 2.361 2.211 2.361 2.182 2.361 27,104 2.3266 -1.25%
2011-08-09 0 0.400 0.400 0.405 0.320 0.385 1,446,000 505,710 0.3497 2.391 2.391 2.421 1.913 2.301 241,928 2.0903 12.68%
2011-08-08 0 0.355 0.350 0.355 0.345 0.360 30,000 10,560 0.3520 2.122 2.092 2.122 2.062 2.152 5,019 2.1039 -2.74%
2011-08-05 0 0.365 0.365 0.370 0.365 0.375 300,000 111,360 0.3712 2.182 2.182 2.211 2.182 2.241 50,192 2.2187 -6.41%
2011-08-04 0 0.390 0.375 0.390 0.380 0.390 276,000 104,940 0.3802 2.331 2.241 2.331 2.271 2.331 46,177 2.2726 1.30%
2011-08-03 0 0.385 0.380 0.385 0.385 0.395 396,000 154,260 0.3895 2.301 2.271 2.301 2.301 2.361 66,254 2.3283 -2.53%
2011-08-02 0 0.395 0.380 0.395 0.380 0.395 1,400,000 541,020 0.3864 2.361 2.271 2.361 2.271 2.361 234,232 2.3098 3.95%
2011-08-01 0 0.380 0.380 0.385 0.380 0.390 306,000 117,630 0.3844 2.271 2.271 2.301 2.271 2.331 51,196 2.2976 0.00%
2011-07-29 0 0.380 0.380 0.390 0.380 0.380 24,000 9,120 0.3800 2.271 2.271 2.331 2.271 2.271 4,015 2.2713 -1.30%
2011-07-28 0 0.385 0.375 0.385 0.375 0.390 138,000 53,460 0.3874 2.301 2.241 2.301 2.241 2.331 23,089 2.3154 -1.28%
2011-07-27 0 0.390 0.380 0.390 0.375 0.390 696,000 264,630 0.3802 2.331 2.271 2.331 2.241 2.331 116,447 2.2725 1.30%
2011-07-26 0 0.385 0.375 0.385 0.390 0.390 132,000 51,480 0.3900 2.301 2.241 2.301 2.331 2.331 22,085 2.3310 2.67%
2011-07-25 0 0.375 0.375 0.385 0.370 0.390 90,000 33,810 0.3757 2.241 2.241 2.301 2.211 2.331 15,058 2.2454 -2.60%
2011-07-22 0 0.385 0.370 0.390 0.370 0.390 438,000 167,820 0.3832 2.301 2.211 2.331 2.211 2.331 73,281 2.2901 1.32%
2011-07-21 0 0.380 0.380 0.390 0.370 0.370 18,000 6,660 0.3700 2.271 2.271 2.331 2.211 2.211 3,012 2.2115 1.33%
2011-07-20 0 0.375 0.375 0.385 0.375 0.390 174,000 66,600 0.3828 2.241 2.241 2.301 2.241 2.331 29,112 2.2877 -2.60%
2011-07-19 0 0.385 0.370 0.390 - - 0 0 - 2.301 2.211 2.331 - - 0 - 0.00%
2011-07-18 0 0.385 0.375 0.385 0.385 0.395 540,000 210,210 0.3893 2.301 2.241 2.301 2.301 2.361 90,346 2.3267 -2.53%
2011-07-15 0 0.395 0.385 0.395 0.380 0.395 774,000 299,640 0.3871 2.361 2.301 2.361 2.271 2.361 129,497 2.3139 2.60%
2011-07-14 0 0.385 0.380 0.385 0.375 0.385 156,000 58,650 0.3760 2.301 2.271 2.301 2.241 2.301 26,100 2.2471 1.32%
2011-07-13 0 0.380 0.380 0.390 0.360 0.390 174,000 66,120 0.3800 2.271 2.271 2.331 2.152 2.331 29,112 2.2713 0.00%
2011-07-12 0 0.380 0.380 0.385 0.355 0.390 420,000 157,950 0.3761 2.271 2.271 2.301 2.122 2.331 70,269 2.2478 -1.30%
2011-07-11 0 0.385 0.365 0.385 0.395 0.395 18,000 7,110 0.3950 2.301 2.182 2.301 2.361 2.361 3,012 2.3609 -2.53%
2011-07-08 0 0.395 0.390 0.395 0.375 0.395 246,000 94,560 0.3844 2.361 2.331 2.361 2.241 2.361 41,158 2.2975 1.28%
2011-07-07 0 0.390 0.375 0.390 0.380 0.390 42,000 16,320 0.3886 2.331 2.241 2.331 2.271 2.331 7,027 2.3225 0.00%
2011-07-06 0 0.390 0.380 0.390 0.375 0.395 114,000 43,530 0.3818 2.331 2.271 2.331 2.241 2.361 19,073 2.2823 -1.27%
2011-07-05 0 0.395 0.380 0.395 0.380 0.395 384,000 148,530 0.3868 2.361 2.271 2.361 2.271 2.361 64,246 2.3119 2.60%
2011-07-04 0 0.385 0.375 0.385 0.380 0.395 132,000 50,940 0.3859 2.301 2.241 2.301 2.271 2.361 22,085 2.3066 1.32%
2011-06-30 0 0.380 0.370 0.385 0.380 0.380 54,000 20,520 0.3800 2.271 2.211 2.301 2.271 2.271 9,035 2.2713 -1.30%
2011-06-29 0 0.385 0.365 0.385 - - 0 0 - 2.301 2.182 2.301 - - 0 - -1.28%
2011-06-28 0 0.390 0.365 0.390 0.375 0.390 78,000 29,340 0.3762 2.331 2.182 2.331 2.241 2.331 13,050 2.2483 0.00%
2011-06-27 0 0.390 0.385 0.390 0.390 0.390 6,000 2,340 0.3900 2.331 2.301 2.331 2.331 2.331 1,004 2.3310 4.00%
2011-06-24 0 0.375 0.375 0.385 0.375 0.385 60,000 22,620 0.3770 2.241 2.241 2.301 2.241 2.301 10,038 2.2533 -1.32%
2011-06-23 0 0.380 0.370 0.380 0.370 0.380 780,000 292,590 0.3751 2.271 2.211 2.271 2.211 2.271 130,500 2.2421 2.70%
2011-06-22 0 0.370 0.360 0.370 0.365 0.375 558,000 207,510 0.3719 2.211 2.152 2.211 2.182 2.241 93,358 2.2227 2.78%
2011-06-21 0 0.360 0.345 0.360 0.345 0.370 1,855,000 659,625 0.3556 2.152 2.062 2.152 2.062 2.211 310,357 2.1254 -1.37%
2011-06-20 0 0.365 0.360 0.365 0.350 0.375 201,000 71,625 0.3563 2.182 2.152 2.182 2.092 2.241 33,629 2.1299 1.39%
2011-06-17 0 0.360 0.355 0.360 0.355 0.375 1,034,000 375,600 0.3632 2.152 2.122 2.152 2.122 2.241 172,997 2.1711 -2.70%
2011-06-16 0 0.370 0.365 0.370 0.380 0.380 30,000 11,400 0.3800 2.211 2.182 2.211 2.271 2.271 5,019 2.2713 -1.33%
2011-06-15 0 0.375 0.370 0.375 0.370 0.375 276,000 102,600 0.3717 2.241 2.211 2.241 2.211 2.241 46,177 2.2219 0.00%
2011-06-14 0 0.375 0.370 0.380 0.375 0.375 90,000 33,750 0.3750 2.241 2.211 2.271 2.241 2.241 15,058 2.2414 -1.32%
2011-06-13 0 0.380 0.370 0.380 0.370 0.385 792,000 297,600 0.3758 2.271 2.211 2.271 2.211 2.301 132,508 2.2459 -2.56%
2011-06-10 0 0.390 0.380 0.390 0.375 0.390 648,000 247,200 0.3815 2.331 2.271 2.331 2.241 2.331 108,416 2.2801 -1.27%
2011-06-09 0 0.395 0.375 0.395 0.375 0.395 324,000 123,420 0.3809 2.361 2.241 2.361 2.241 2.361 54,208 2.2768 1.28%
2011-06-08 0 0.390 0.385 0.395 0.390 0.390 360,000 140,400 0.3900 2.331 2.301 2.361 2.331 2.331 60,231 2.3310 -2.50%
2011-06-07 0 0.400 0.390 0.400 0.385 0.400 450,000 178,200 0.3960 2.391 2.331 2.391 2.301 2.391 75,289 2.3669 -1.23%
2011-06-03 0 0.405 0.390 0.405 0.385 0.405 1,104,000 431,370 0.3907 2.421 2.331 2.421 2.301 2.421 184,708 2.3354 1.25%
2011-06-02 0 0.400 0.390 0.400 0.390 0.400 108,000 42,600 0.3944 2.391 2.331 2.391 2.331 2.391 18,069 2.3576 -2.44%
2011-06-01 0 0.410 0.390 0.410 0.400 0.410 150,000 60,300 0.4020 2.451 2.331 2.451 2.391 2.451 25,096 2.4027 3.80%
2011-05-31 0 0.395 0.395 0.400 0.395 0.400 174,000 69,030 0.3967 2.361 2.361 2.391 2.361 2.391 29,112 2.3712 -1.25%
2011-05-30 0 0.400 0.390 0.400 0.390 0.405 96,000 37,530 0.3909 2.391 2.331 2.391 2.331 2.421 16,062 2.3366 0.00%
2011-05-27 0 0.400 0.395 0.400 0.380 0.410 1,758,000 695,160 0.3954 2.391 2.361 2.391 2.271 2.451 294,128 2.3635 1.27%
2011-05-26 0 0.395 0.395 0.405 0.395 0.400 96,000 38,130 0.3972 2.361 2.361 2.421 2.361 2.391 16,062 2.3740 -2.47%
2011-05-25 0 0.405 0.405 0.410 0.400 0.410 258,000 104,670 0.4057 2.421 2.421 2.451 2.391 2.451 43,166 2.4249 0.00%
2011-05-24 0 0.405 0.400 0.405 0.395 0.405 318,000 126,210 0.3969 2.421 2.391 2.421 2.361 2.421 53,204 2.3722 2.53%
2011-05-23 0 0.395 0.395 0.405 0.395 0.400 240,000 95,700 0.3988 2.361 2.361 2.421 2.361 2.391 40,154 2.3833 -3.66%
2011-05-20 0 0.410 0.400 0.410 0.400 0.410 504,000 204,600 0.4060 2.451 2.391 2.451 2.391 2.451 84,323 2.4264 -1.20%
2011-05-19 0 0.415 0.405 0.415 0.400 0.425 3,312,000 1,360,680 0.4108 2.480 2.421 2.480 2.391 2.540 554,125 2.4555 2.47%
2011-05-18 0 0.405 0.400 0.410 0.405 0.405 140,000 56,650 0.4046 2.421 2.391 2.451 2.421 2.421 23,423 2.4185 0.00%
2011-05-17 0 0.405 0.405 0.410 0.405 0.405 600,000 243,000 0.4050 2.421 2.421 2.451 2.421 2.421 100,385 2.4207 -3.57%
2011-05-16 0 0.420 0.410 0.425 0.410 0.420 468,000 194,850 0.4163 2.510 2.451 2.540 2.451 2.510 78,300 2.4885 3.35%
2011-05-13 0 0.420 0.410 0.420 0.405 0.420 72,000 30,000 0.4167 2.429 2.371 2.429 2.342 2.429 12,449 2.4098 0.00%
2011-05-12 0 0.420 0.410 0.420 0.405 0.420 366,000 151,530 0.4140 2.429 2.371 2.429 2.342 2.429 63,284 2.3944 -1.18%
2011-05-11 0 0.425 0.410 0.425 0.405 0.425 762,000 314,550 0.4128 2.458 2.371 2.458 2.342 2.458 131,755 2.3874 4.94%
2011-05-09 0 0.405 0.405 0.415 0.405 0.440 462,000 190,680 0.4127 2.342 2.342 2.400 2.342 2.545 79,883 2.3870 -4.71%
2011-05-06 0 0.425 0.405 0.425 0.410 0.430 30,000 12,480 0.4160 2.458 2.342 2.458 2.371 2.487 5,187 2.4059 3.66%
2011-05-05 0 0.410 0.400 0.410 0.400 0.410 840,000 343,800 0.4093 2.371 2.313 2.371 2.313 2.371 145,242 2.3671 0.00%
2011-05-04 0 0.410 0.410 0.415 0.405 0.410 216,000 87,930 0.4071 2.371 2.371 2.400 2.342 2.371 37,348 2.3543 0.00%
2011-05-03 0 0.410 0.405 0.415 0.410 0.410 246,000 100,860 0.4100 2.371 2.342 2.400 2.371 2.371 42,535 2.3712 -2.38%
2011-04-29 0 0.420 0.415 0.420 0.400 0.425 660,000 275,160 0.4169 2.429 2.400 2.429 2.313 2.458 114,119 2.4112 2.44%
2011-04-28 0 0.410 0.410 0.415 0.410 0.415 444,000 183,210 0.4126 2.371 2.371 2.400 2.371 2.400 76,771 2.3865 -1.20%
2011-04-27 0 0.415 0.405 0.415 0.400 0.415 4,782,000 1,936,680 0.4050 2.400 2.342 2.400 2.313 2.400 826,842 2.3423 0.00%
2011-04-26 0 0.415 0.410 0.415 0.410 0.425 2,166,000 905,370 0.4180 2.400 2.371 2.400 2.371 2.458 374,517 2.4174 -2.35%
2011-04-21 0 0.425 0.425 0.430 0.420 0.425 456,000 193,500 0.4243 2.458 2.458 2.487 2.429 2.458 78,846 2.4542 0.00%
2011-04-20 0 0.425 0.425 0.435 0.425 0.425 252,000 107,100 0.4250 2.458 2.458 2.516 2.458 2.458 43,573 2.4580 -1.16%
2011-04-19 0 0.430 0.430 0.435 0.425 0.435 1,044,000 450,450 0.4315 2.487 2.487 2.516 2.458 2.516 180,515 2.4954 0.00%
2011-04-18 0 0.430 0.430 0.435 0.420 0.440 1,038,000 446,910 0.4305 2.487 2.487 2.516 2.429 2.545 179,478 2.4901 0.00%
2011-04-15 0 0.430 0.425 0.430 0.425 0.435 1,032,000 443,580 0.4298 2.487 2.458 2.487 2.458 2.516 178,440 2.4859 -1.15%
2011-04-14 0 0.435 0.430 0.440 0.430 0.435 318,000 138,240 0.4347 2.516 2.487 2.545 2.487 2.516 54,985 2.5142 0.00%
2011-04-13 0 0.435 0.435 0.440 0.430 0.440 1,668,000 727,020 0.4359 2.516 2.516 2.545 2.487 2.545 288,409 2.5208 0.00%
2011-04-12 0 0.435 0.430 0.435 0.425 0.440 1,128,000 487,530 0.4322 2.516 2.487 2.516 2.458 2.545 195,039 2.4996 1.16%
2011-04-11 0 0.430 0.425 0.440 0.420 0.440 2,010,000 873,720 0.4347 2.487 2.458 2.545 2.429 2.545 347,544 2.5140 -2.27%
2011-04-08 0 0.440 0.420 0.440 0.420 0.440 960,000 412,860 0.4301 2.545 2.429 2.545 2.429 2.545 165,991 2.4872 2.33%
2011-04-07 0 0.430 0.430 0.435 0.425 0.440 2,082,000 907,680 0.4360 2.487 2.487 2.516 2.458 2.545 359,993 2.5214 0.00%
2011-04-06 0 0.430 0.420 0.430 0.415 0.435 2,634,000 1,120,950 0.4256 2.487 2.429 2.487 2.400 2.516 455,438 2.4613 1.18%
2011-04-04 0 0.425 0.420 0.430 0.415 0.435 264,000 111,540 0.4225 2.458 2.429 2.487 2.400 2.516 45,648 2.4435 -1.16%
2011-04-01 0 0.430 0.425 0.430 0.420 0.445 3,492,000 1,526,250 0.4371 2.487 2.458 2.487 2.429 2.574 603,792 2.5278 -3.37%
2011-03-31 0 0.445 0.420 0.445 0.415 0.450 1,362,000 595,920 0.4375 2.574 2.429 2.574 2.400 2.603 235,500 2.5304 5.95%
2011-03-30 0 0.420 0.420 0.425 0.405 0.425 976,000 403,030 0.4129 2.429 2.429 2.458 2.342 2.458 168,757 2.3882 -1.18%
2011-03-29 0 0.425 0.425 0.430 0.425 0.435 150,000 64,650 0.4310 2.458 2.458 2.487 2.458 2.516 25,936 2.4927 -2.30%
2011-03-28 0 0.435 0.430 0.435 0.430 0.440 2,688,000 1,179,600 0.4388 2.516 2.487 2.516 2.487 2.545 464,775 2.5380 0.00%
2011-03-25 0 0.435 0.420 0.435 0.430 0.440 456,000 199,440 0.4374 2.516 2.429 2.516 2.487 2.545 78,846 2.5295 1.16%
2011-03-24 0 0.430 0.430 0.435 0.415 0.440 3,510,000 1,490,220 0.4246 2.487 2.487 2.516 2.400 2.545 606,904 2.4554 4.88%
2011-03-23 0 0.410 0.410 0.425 0.405 0.420 2,220,000 922,830 0.4157 2.371 2.371 2.458 2.342 2.429 383,854 2.4041 -2.38%
2011-03-22 0 0.420 0.405 0.420 0.410 0.420 120,000 49,560 0.4130 2.429 2.342 2.429 2.371 2.429 20,749 2.3886 1.20%
2011-03-21 0 0.415 0.395 0.430 0.415 0.415 948,000 393,420 0.4150 2.400 2.284 2.487 2.400 2.400 163,916 2.4001 1.22%
2011-03-18 0 0.410 0.400 0.410 0.400 0.410 276,000 113,040 0.4096 2.371 2.313 2.371 2.313 2.371 47,722 2.3687 2.50%
2011-03-17 0 0.400 0.400 0.410 0.375 0.410 240,000 96,600 0.4025 2.313 2.313 2.371 2.169 2.371 41,498 2.3278 1.27%
2011-03-16 0 0.395 0.395 0.410 0.375 0.395 456,000 177,870 0.3901 2.284 2.284 2.371 2.169 2.284 78,846 2.2559 1.28%
2011-03-15 0 0.390 0.385 0.400 0.375 0.405 1,062,000 420,750 0.3962 2.256 2.227 2.313 2.169 2.342 183,627 2.2913 -6.02%
2011-03-14 0 0.415 0.415 0.420 0.410 0.420 234,000 97,560 0.4169 2.400 2.400 2.429 2.371 2.429 40,460 2.4113 -1.19%
2011-03-11 0 0.420 0.415 0.420 0.410 0.430 528,000 222,390 0.4212 2.429 2.400 2.429 2.371 2.487 91,295 2.4359 -2.33%
2011-03-10 0 0.430 0.425 0.430 0.415 0.430 432,000 184,860 0.4279 2.487 2.458 2.487 2.400 2.487 74,696 2.4748 0.00%
2011-03-09 0 0.430 0.420 0.430 0.415 0.430 540,000 229,680 0.4253 2.487 2.429 2.487 2.400 2.487 93,370 2.4599 1.18%
2011-03-08 0 0.425 0.420 0.430 0.420 0.435 870,000 373,800 0.4297 2.458 2.429 2.487 2.429 2.516 150,429 2.4849 -1.16%
2011-03-07 0 0.430 0.420 0.430 0.410 0.430 390,000 162,840 0.4175 2.487 2.429 2.487 2.371 2.487 67,434 2.4148 2.38%
2011-03-04 0 0.420 0.420 0.425 0.410 0.425 618,000 258,630 0.4185 2.429 2.429 2.458 2.371 2.458 106,857 2.4203 -2.33%
2011-03-03 0 0.430 0.430 0.435 0.405 0.435 150,000 63,540 0.4236 2.487 2.487 2.516 2.342 2.516 25,936 2.4499 1.18%
2011-03-02 0 0.425 0.420 0.425 0.400 0.425 882,000 361,260 0.4096 2.458 2.429 2.458 2.313 2.458 152,504 2.3689 0.00%
2011-03-01 0 0.425 0.425 0.430 0.415 0.430 1,118,500 473,230 0.4231 2.458 2.458 2.487 2.400 2.487 193,397 2.4469 -1.16%
2011-02-28 0 0.430 0.425 0.430 0.415 0.430 840,000 358,260 0.4265 2.487 2.458 2.487 2.400 2.487 145,242 2.4666 0.00%
2011-02-25 0 0.430 0.420 0.430 0.415 0.440 468,000 201,330 0.4302 2.487 2.429 2.487 2.400 2.545 80,921 2.4880 0.00%
2011-02-24 0 0.430 0.430 0.450 0.430 0.445 72,000 31,110 0.4321 2.487 2.487 2.603 2.487 2.574 12,449 2.4989 -3.37%
2011-02-23 0 0.445 0.440 0.445 0.430 0.445 402,000 175,740 0.4372 2.574 2.545 2.574 2.487 2.574 69,509 2.5283 -1.11%
2011-02-22 0 0.450 0.435 0.450 0.430 0.455 366,000 159,330 0.4353 2.603 2.516 2.603 2.487 2.631 63,284 2.5177 0.00%
2011-02-21 0 0.450 0.445 0.450 0.440 0.470 1,014,000 455,370 0.4491 2.603 2.574 2.603 2.545 2.718 175,328 2.5972 0.00%
2011-02-18 0 0.450 0.450 0.460 0.450 0.460 282,000 129,120 0.4579 2.603 2.603 2.660 2.603 2.660 48,760 2.6481 -2.17%
2011-02-17 0 0.460 0.450 0.460 0.460 0.460 246,000 113,160 0.4600 2.660 2.603 2.660 2.660 2.660 42,535 2.6604 0.00%
2011-02-16 0 0.460 0.450 0.460 0.445 0.460 294,000 133,920 0.4555 2.660 2.603 2.660 2.574 2.660 50,835 2.6344 3.37%
2011-02-15 0 0.445 0.445 0.455 0.445 0.460 192,000 87,390 0.4552 2.574 2.574 2.631 2.574 2.660 33,198 2.6324 -3.26%
2011-02-14 0 0.460 0.445 0.465 0.450 0.460 378,000 171,840 0.4546 2.660 2.574 2.689 2.603 2.660 65,359 2.6292 0.00%
2011-02-11 0 0.460 0.455 0.465 0.450 0.470 2,058,000 936,900 0.4552 2.660 2.631 2.689 2.603 2.718 355,843 2.6329 0.00%
2011-02-10 0 0.460 0.450 0.460 0.440 0.460 558,000 255,300 0.4575 2.660 2.603 2.660 2.545 2.660 96,482 2.6461 0.00%
2011-02-09 0 0.460 0.450 0.460 0.445 0.460 276,000 124,440 0.4509 2.660 2.603 2.660 2.574 2.660 47,722 2.6076 0.00%
2011-02-08 0 0.460 0.450 0.460 0.450 0.460 186,000 84,090 0.4521 2.660 2.603 2.660 2.603 2.660 32,161 2.6147 3.37%
2011-02-07 0 0.445 0.440 0.450 0.440 0.450 1,146,000 506,340 0.4418 2.574 2.545 2.603 2.545 2.603 198,152 2.5553 -3.26%
2011-02-02 0 0.460 0.450 0.460 0.440 0.460 114,000 51,000 0.4474 2.660 2.603 2.660 2.545 2.660 19,711 2.5873 -1.08%
2011-02-01 0 0.465 0.455 0.465 0.455 0.470 1,350,000 620,760 0.4598 2.689 2.631 2.689 2.631 2.718 233,425 2.6594 0.00%
2011-01-31 0 0.465 0.460 0.465 0.440 0.465 726,000 327,540 0.4512 2.689 2.660 2.689 2.545 2.689 125,531 2.6092 -3.12%
2011-01-28 0 0.480 0.455 0.480 0.450 0.480 1,230,000 572,340 0.4653 2.776 2.631 2.776 2.603 2.776 212,676 2.6911 1.05%
2011-01-27 0 0.475 0.455 0.480 0.465 0.475 318,000 148,740 0.4677 2.747 2.631 2.776 2.689 2.747 54,985 2.7051 2.15%
2011-01-26 0 0.465 0.450 0.465 0.450 0.465 348,000 158,430 0.4553 2.689 2.603 2.689 2.603 2.689 60,172 2.6330 -1.06%
2011-01-25 0 0.470 0.455 0.470 0.455 0.475 438,000 200,850 0.4586 2.718 2.631 2.718 2.631 2.747 75,733 2.6521 6.82%
2011-01-24 0 0.440 0.440 0.445 0.440 0.475 876,000 394,590 0.4504 2.545 2.545 2.574 2.545 2.747 151,467 2.6051 -8.33%
2011-01-21 0 0.480 0.475 0.480 0.465 0.490 2,544,000 1,206,600 0.4743 2.776 2.747 2.776 2.689 2.834 439,876 2.7430 -3.03%
2011-01-20 0 0.495 0.470 0.495 0.470 0.495 576,000 275,850 0.4789 2.863 2.718 2.863 2.718 2.863 99,595 2.7697 2.06%
2011-01-19 0 0.485 0.475 0.485 0.480 0.485 498,000 239,460 0.4808 2.805 2.747 2.805 2.776 2.805 86,108 2.7809 1.04%
2011-01-18 0 0.480 0.475 0.480 0.480 0.495 792,000 380,640 0.4806 2.776 2.747 2.776 2.776 2.863 136,943 2.7796 -1.03%
2011-01-17 0 0.485 0.470 0.485 0.470 0.485 1,220,000 582,210 0.4772 2.805 2.718 2.805 2.718 2.805 210,947 2.7600 0.00%
2011-01-14 0 0.485 0.480 0.485 0.480 0.485 1,242,000 597,300 0.4809 2.805 2.776 2.805 2.776 2.805 214,751 2.7814 0.00%
2011-01-13 0 0.485 0.480 0.485 0.470 0.485 804,000 382,110 0.4753 2.805 2.776 2.805 2.718 2.805 139,017 2.7486 0.00%
2011-01-12 0 0.485 0.485 0.490 0.480 0.495 1,584,000 764,430 0.4826 2.805 2.805 2.834 2.776 2.863 273,885 2.7911 -2.02%
2011-01-11 0 0.495 0.470 0.495 0.475 0.495 978,000 468,000 0.4785 2.863 2.718 2.863 2.747 2.863 169,103 2.7675 3.13%
2011-01-10 0 0.480 0.475 0.480 0.470 0.480 792,000 377,760 0.4770 2.776 2.747 2.776 2.718 2.776 136,943 2.7585 -3.03%
2011-01-07 0 0.495 0.480 0.495 0.480 0.495 1,410,000 685,530 0.4862 2.863 2.776 2.863 2.776 2.863 243,799 2.8119 0.00%
2011-01-06 0 0.495 0.490 0.495 0.490 0.500 774,000 384,450 0.4967 2.863 2.834 2.863 2.834 2.892 133,830 2.8727 0.00%
2011-01-05 0 0.495 0.485 0.495 0.470 0.495 1,536,000 746,490 0.4860 2.863 2.805 2.863 2.718 2.863 265,586 2.8107 3.13%
2011-01-04 0 0.480 0.475 0.480 0.470 0.480 2,388,000 1,137,660 0.4764 2.776 2.747 2.776 2.718 2.776 412,902 2.7553 2.13%
2011-01-03 0 0.470 0.460 0.470 0.450 0.470 456,000 208,500 0.4572 2.718 2.660 2.718 2.603 2.718 78,846 2.6444 4.44%
2010-12-31 0 0.450 0.445 0.450 0.450 0.450 246,000 110,700 0.4500 2.603 2.574 2.603 2.603 2.603 42,535 2.6026 -2.17%
2010-12-30 0 0.460 0.450 0.460 0.445 0.460 1,944,000 873,870 0.4495 2.660 2.603 2.660 2.574 2.660 336,132 2.5998 -1.08%
2010-12-29 0 0.465 0.455 0.465 0.445 0.465 1,698,000 769,560 0.4532 2.689 2.631 2.689 2.574 2.689 293,596 2.6211 2.20%
2010-12-28 0 0.455 0.450 0.455 0.455 0.460 468,000 213,180 0.4555 2.631 2.603 2.631 2.631 2.660 80,921 2.6344 -2.15%
2010-12-24 0 0.465 0.460 0.470 0.450 0.465 2,784,000 1,274,760 0.4579 2.689 2.660 2.718 2.603 2.689 481,374 2.6482 3.33%
2010-12-23 0 0.450 0.440 0.450 0.440 0.450 510,000 228,030 0.4471 2.603 2.545 2.603 2.545 2.603 88,183 2.5859 0.00%
2010-12-22 0 0.450 0.445 0.450 0.440 0.450 1,218,000 541,980 0.4450 2.603 2.574 2.603 2.545 2.603 210,601 2.5735 0.00%
2010-12-21 0 0.450 0.435 0.450 0.425 0.450 2,022,000 889,470 0.4399 2.603 2.516 2.603 2.458 2.603 349,618 2.5441 0.00%
2010-12-20 0 0.450 0.430 0.450 0.420 0.450 1,674,000 724,950 0.4331 2.603 2.487 2.603 2.429 2.603 289,447 2.5046 0.00%
2010-12-17 0 0.450 0.435 0.450 0.425 0.460 2,298,000 1,009,920 0.4395 2.603 2.516 2.603 2.458 2.660 397,341 2.5417 4.65%
2010-12-16 0 0.430 0.415 0.430 0.415 0.430 342,000 143,820 0.4205 2.487 2.400 2.487 2.400 2.487 59,134 2.4321 -2.27%
2010-12-15 0 0.440 0.420 0.445 0.420 0.440 306,000 129,780 0.4241 2.545 2.429 2.574 2.429 2.545 52,910 2.4529 3.53%
2010-12-14 0 0.425 0.425 0.430 0.415 0.430 366,000 154,860 0.4231 2.458 2.458 2.487 2.400 2.487 63,284 2.4471 -1.16%
2010-12-13 0 0.430 0.425 0.430 0.420 0.435 912,000 390,510 0.4282 2.487 2.458 2.487 2.429 2.516 157,691 2.4764 -1.15%
2010-12-10 0 0.435 0.430 0.440 0.425 0.435 114,000 48,990 0.4297 2.516 2.487 2.545 2.458 2.516 19,711 2.4854 2.35%
2010-12-09 0 0.425 0.425 0.430 0.415 0.435 1,290,000 543,570 0.4214 2.458 2.458 2.487 2.400 2.516 223,050 2.4370 -3.41%
2010-12-08 0 0.440 0.425 0.440 0.415 0.450 4,014,000 1,744,650 0.4346 2.545 2.458 2.545 2.400 2.603 694,050 2.5137 -3.30%
2010-12-07 0 0.455 0.455 0.460 0.450 0.465 3,102,000 1,411,770 0.4551 2.631 2.631 2.660 2.603 2.689 536,358 2.6321 -3.19%
2010-12-06 0 0.470 0.455 0.470 0.450 0.470 294,000 134,400 0.4571 2.718 2.631 2.718 2.603 2.718 50,835 2.6439 3.30%
2010-12-03 0 0.455 0.450 0.460 0.455 0.460 684,000 311,670 0.4557 2.631 2.603 2.660 2.631 2.660 118,269 2.6353 0.00%
2010-12-02 0 0.455 0.455 0.460 0.450 0.475 1,272,000 581,850 0.4574 2.631 2.631 2.660 2.603 2.747 219,938 2.6455 -1.09%
2010-12-01 0 0.460 0.460 0.465 0.455 0.465 1,260,000 580,590 0.4608 2.660 2.660 2.689 2.631 2.689 217,863 2.6649 -2.13%
2010-11-30 0 0.470 0.460 0.470 0.460 0.485 2,724,000 1,262,670 0.4635 2.718 2.660 2.718 2.660 2.805 470,999 2.6808 -1.05%
2010-11-29 0 0.475 0.470 0.475 0.450 0.475 4,626,000 2,159,190 0.4668 2.747 2.718 2.747 2.603 2.747 799,869 2.6994 2.15%
2010-11-26 0 0.465 0.450 0.465 0.450 0.470 4,044,000 1,860,750 0.4601 2.689 2.603 2.689 2.603 2.718 699,237 2.6611 3.33%
2010-11-25 0 0.450 0.440 0.450 0.450 0.450 300,000 135,000 0.4500 2.603 2.545 2.603 2.603 2.603 51,872 2.6026 0.00%
2010-11-24 0 0.450 0.435 0.450 0.435 0.450 888,000 393,120 0.4427 2.603 2.516 2.603 2.516 2.603 153,542 2.5603 1.12%
2010-11-23 0 0.445 0.425 0.450 0.430 0.445 582,000 252,120 0.4332 2.574 2.458 2.603 2.487 2.574 100,632 2.5054 -2.20%
2010-11-22 0 0.455 0.445 0.455 0.430 0.455 1,416,000 625,890 0.4420 2.631 2.574 2.631 2.487 2.631 244,837 2.5564 1.11%
2010-11-19 0 0.450 0.435 0.450 0.415 0.450 546,000 239,040 0.4378 2.603 2.516 2.603 2.400 2.603 94,407 2.5320 3.45%
2010-11-18 0 0.435 0.425 0.430 0.415 0.440 594,000 251,700 0.4237 2.516 2.458 2.487 2.400 2.545 102,707 2.4507 -1.14%
2010-11-17 0 0.440 0.420 0.440 0.410 0.440 588,000 247,500 0.4209 2.545 2.429 2.545 2.371 2.545 101,669 2.4344 2.33%
2010-11-16 0 0.430 0.425 0.440 0.430 0.445 690,000 302,760 0.4388 2.487 2.458 2.545 2.487 2.574 119,306 2.5377 -4.44%
2010-11-15 0 0.450 0.440 0.450 0.440 0.455 2,088,000 921,750 0.4415 2.603 2.545 2.603 2.545 2.631 361,030 2.5531 2.27%
2010-11-12 0 0.440 0.430 0.440 0.450 0.460 3,978,000 1,807,350 0.4543 2.545 2.487 2.545 2.603 2.660 687,825 2.6276 -6.38%
2010-11-11 0 0.470 0.465 0.470 0.470 0.485 1,884,000 898,020 0.4767 2.718 2.689 2.718 2.718 2.805 325,757 2.7567 -2.08%
2010-11-10 0 0.480 0.475 0.480 0.465 0.480 1,416,000 670,680 0.4736 2.776 2.747 2.776 2.689 2.776 244,837 2.7393 1.05%
2010-11-09 0 0.475 0.470 0.475 0.455 0.480 2,592,000 1,224,270 0.4723 2.747 2.718 2.747 2.631 2.776 448,176 2.7317 1.06%
2010-11-08 0 0.470 0.455 0.470 0.450 0.470 1,596,000 731,310 0.4582 2.718 2.631 2.718 2.603 2.718 275,960 2.6501 -1.05%
2010-11-05 0 0.475 0.465 0.475 0.455 0.475 1,194,000 552,300 0.4626 2.747 2.689 2.747 2.631 2.747 206,451 2.6752 1.06%
2010-11-04 0 0.470 0.460 0.470 0.460 0.485 3,126,000 1,461,390 0.4675 2.718 2.660 2.718 2.660 2.805 540,508 2.7037 -2.08%
2010-11-03 0 0.480 0.475 0.480 0.480 0.510 3,462,000 1,691,670 0.4886 2.776 2.747 2.776 2.776 2.950 598,605 2.8260 -2.04%
2010-11-02 0 0.490 0.475 0.490 0.465 0.490 3,882,000 1,859,940 0.4791 2.834 2.747 2.834 2.689 2.834 671,226 2.7710 3.16%
2010-11-01 0 0.475 0.465 0.475 0.450 0.480 3,102,000 1,452,210 0.4682 2.747 2.689 2.747 2.603 2.776 536,358 2.7075 1.06%
2010-10-29 0 0.470 0.465 0.470 0.440 0.470 4,464,000 2,030,310 0.4548 2.718 2.689 2.718 2.545 2.718 771,858 2.6304 4.44%
2010-10-28 0 0.450 0.450 0.460 0.450 0.480 3,024,000 1,375,860 0.4550 2.603 2.603 2.660 2.603 2.776 522,871 2.6314 -2.17%
2010-10-27 0 0.460 0.460 0.470 0.445 0.475 3,222,000 1,477,470 0.4586 2.660 2.660 2.718 2.574 2.747 557,107 2.6520 2.22%
2010-10-26 0 0.450 0.450 0.465 0.445 0.480 6,387,000 2,945,520 0.4612 2.603 2.603 2.689 2.574 2.776 1,104,359 2.6672 -1.10%
2010-10-25 0 0.455 0.450 0.455 0.400 0.455 11,412,000 4,979,220 0.4363 2.631 2.603 2.631 2.313 2.631 1,973,217 2.5234 13.75%
2010-10-22 0 0.400 0.385 0.400 0.385 0.400 468,000 184,080 0.3933 2.313 2.227 2.313 2.227 2.313 80,921 2.2748 0.00%
2010-10-21 0 0.400 0.395 0.400 0.390 0.420 1,026,000 402,150 0.3920 2.313 2.284 2.313 2.256 2.429 177,403 2.2669 -1.23%
2010-10-20 0 0.405 0.395 0.405 0.390 0.420 1,110,000 437,310 0.3940 2.342 2.284 2.342 2.256 2.429 191,927 2.2785 2.53%
2010-10-19 0 0.395 0.390 0.400 0.390 0.420 1,464,000 585,660 0.4000 2.284 2.256 2.313 2.256 2.429 253,136 2.3136 -1.25%
2010-10-18 0 0.400 0.395 0.400 0.390 0.400 534,000 208,890 0.3912 2.313 2.284 2.313 2.256 2.313 92,332 2.2624 3.90%
2010-10-15 0 0.385 0.385 0.390 0.380 0.390 504,000 194,370 0.3857 2.227 2.227 2.256 2.198 2.256 87,145 2.2304 1.32%
2010-10-14 0 0.380 0.380 0.390 0.380 0.390 402,000 154,770 0.3850 2.198 2.198 2.256 2.198 2.256 69,509 2.2266 -2.56%
2010-10-13 0 0.390 0.380 0.390 0.380 0.390 1,074,000 414,780 0.3862 2.256 2.198 2.256 2.198 2.256 185,702 2.2336 0.00%
2010-10-12 0 0.390 0.385 0.390 0.380 0.390 660,000 253,800 0.3845 2.256 2.227 2.256 2.198 2.256 114,119 2.2240 0.00%
2010-10-11 0 0.390 0.390 0.395 0.390 0.400 2,382,000 933,570 0.3919 2.256 2.256 2.284 2.256 2.313 411,865 2.2667 -3.70%
2010-10-08 0 0.405 0.390 0.405 0.390 0.405 1,530,000 606,330 0.3963 2.342 2.256 2.342 2.256 2.342 264,548 2.2919 1.25%
2010-10-07 0 0.400 0.390 0.400 0.375 0.400 2,748,000 1,063,590 0.3870 2.313 2.256 2.313 2.169 2.313 475,149 2.2384 2.56%
2010-10-06 0 0.390 0.375 0.390 0.375 0.390 642,000 246,090 0.3833 2.256 2.169 2.256 2.169 2.256 111,006 2.2169 0.00%
2010-10-05 0 0.390 0.380 0.390 0.375 0.390 1,050,000 399,810 0.3808 2.256 2.198 2.256 2.169 2.256 181,553 2.2022 0.00%
2010-10-04 0 0.390 0.385 0.390 0.370 0.390 1,200,000 458,070 0.3817 2.256 2.227 2.256 2.140 2.256 207,489 2.2077 5.41%
2010-09-30 0 0.370 0.370 0.375 0.365 0.380 954,000 352,620 0.3696 2.140 2.140 2.169 2.111 2.198 164,954 2.1377 0.00%
2010-09-29 0 0.370 0.370 0.380 0.370 0.370 876,000 324,180 0.3701 2.140 2.140 2.198 2.140 2.140 151,467 2.1403 1.37%
2010-09-28 0 0.365 0.365 0.370 0.365 0.375 1,086,000 398,280 0.3667 2.111 2.111 2.140 2.111 2.169 187,777 2.1210 0.00%
2010-09-27 0 0.365 0.355 0.370 0.350 0.365 1,854,000 665,250 0.3588 2.111 2.053 2.140 2.024 2.111 320,570 2.0752 1.39%
2010-09-24 0 0.360 0.355 0.360 0.350 0.365 1,704,000 610,530 0.3583 2.082 2.053 2.082 2.024 2.111 294,634 2.0722 -2.70%
2010-09-22 0 0.370 0.360 0.370 0.355 0.370 342,000 124,740 0.3647 2.140 2.082 2.140 2.053 2.140 59,134 2.1094 0.00%
2010-09-21 0 0.370 0.365 0.370 0.360 0.370 3,732,000 1,345,080 0.3604 2.140 2.111 2.140 2.082 2.140 645,290 2.0845 0.00%
2010-09-20 0 0.370 0.365 0.370 0.355 0.370 288,000 104,340 0.3623 2.140 2.111 2.140 2.053 2.140 49,797 2.0953 5.71%
2010-09-17 0 0.350 0.350 0.365 0.350 0.375 1,458,000 530,160 0.3636 2.024 2.024 2.111 2.024 2.169 252,099 2.1030 -5.41%
2010-09-16 0 0.370 0.365 0.370 0.355 0.370 2,496,000 902,940 0.3618 2.140 2.111 2.140 2.053 2.140 431,576 2.0922 2.78%
2010-09-15 0 0.360 0.355 0.360 0.355 0.370 654,000 234,540 0.3586 2.082 2.053 2.082 2.053 2.140 113,081 2.0741 -2.70%
2010-09-14 0 0.370 0.355 0.370 0.350 0.370 6,378,000 2,256,360 0.3538 2.140 2.053 2.140 2.024 2.140 1,102,802 2.0460 0.00%
2010-09-13 0 0.370 0.365 0.370 0.370 0.375 798,000 295,860 0.3708 2.140 2.111 2.140 2.140 2.169 137,980 2.1442 -1.33%
2010-09-10 0 0.375 0.365 0.375 0.370 0.375 174,000 64,650 0.3716 2.169 2.111 2.169 2.140 2.169 30,086 2.1489 2.74%
2010-09-09 0 0.365 0.365 0.370 0.360 0.365 486,000 176,550 0.3633 2.111 2.111 2.140 2.082 2.111 84,033 2.1010 0.00%
2010-09-08 0 0.365 0.360 0.365 0.360 0.370 1,140,000 420,030 0.3684 2.111 2.082 2.111 2.082 2.140 197,114 2.1309 0.00%
2010-09-07 0 0.365 0.355 0.370 0.360 0.385 2,724,000 993,540 0.3647 2.111 2.053 2.140 2.082 2.227 470,999 2.1094 -3.95%
2010-09-06 0 0.380 0.365 0.380 0.360 0.385 1,590,000 588,630 0.3702 2.198 2.111 2.198 2.082 2.227 274,923 2.1411 2.70%
2010-09-03 0 0.370 0.370 0.375 0.360 0.365 942,000 342,630 0.3637 2.140 2.140 2.169 2.082 2.111 162,879 2.1036 0.00%
2010-09-02 0 0.370 0.370 0.380 - - 0 0 - 2.140 2.140 2.198 - - 0 - 0.00%
2010-09-01 0 0.370 0.370 0.380 0.365 0.370 156,000 57,690 0.3698 2.140 2.140 2.198 2.111 2.140 26,974 2.1388 1.37%
2010-08-31 0 0.365 0.365 0.370 0.360 0.360 6,000 2,160 0.3600 2.111 2.111 2.140 2.082 2.082 1,037 2.0820 -2.67%
2010-08-30 0 0.375 0.370 0.380 0.370 0.375 246,000 91,320 0.3712 2.169 2.140 2.198 2.140 2.169 42,535 2.1469 2.74%
2010-08-27 0 0.365 0.360 0.370 0.350 0.370 870,000 315,630 0.3628 2.111 2.082 2.140 2.024 2.140 150,429 2.0982 -0.41%
2010-08-26 0 0.390 0.385 0.400 0.385 0.390 1,458,000 567,930 0.3895 2.120 2.092 2.174 2.092 2.120 268,263 2.1171 0.00%
2010-08-25 0 0.390 0.385 0.390 0.385 0.390 2,154,000 840,030 0.3900 2.120 2.092 2.120 2.092 2.120 396,323 2.1196 1.30%
2010-08-24 0 0.385 0.385 0.390 0.385 0.390 564,000 219,180 0.3886 2.092 2.092 2.120 2.092 2.120 103,773 2.1121 -1.28%
2010-08-23 0 0.390 0.385 0.390 0.385 0.390 78,000 30,090 0.3858 2.120 2.092 2.120 2.092 2.120 14,352 2.0966 0.00%
2010-08-20 0 0.390 0.385 0.390 0.375 0.390 1,410,000 540,210 0.3831 2.120 2.092 2.120 2.038 2.120 259,432 2.0823 -1.27%
2010-08-19 0 0.395 0.390 0.395 0.395 0.400 210,000 83,100 0.3957 2.147 2.120 2.147 2.147 2.174 38,639 2.1507 0.00%
2010-08-18 0 0.395 0.395 0.400 0.395 0.395 240,000 95,100 0.3963 2.147 2.147 2.174 2.147 2.147 44,159 2.1536 -1.25%
2010-08-17 0 0.400 0.395 0.400 0.395 0.400 660,000 263,700 0.3995 2.174 2.147 2.174 2.147 2.174 121,436 2.1715 0.00%
2010-08-16 0 0.400 0.395 0.400 0.395 0.405 486,000 194,400 0.4000 2.174 2.147 2.174 2.147 2.201 89,421 2.1740 0.00%
2010-08-13 0 0.400 0.390 0.405 0.390 0.405 1,164,000 457,980 0.3935 2.174 2.120 2.201 2.120 2.201 214,169 2.1384 3.90%
2010-08-12 0 0.385 0.375 0.385 0.375 0.385 696,000 267,000 0.3836 2.092 2.038 2.092 2.038 2.092 128,060 2.0850 0.00%
2010-08-11 0 0.385 0.370 0.385 0.380 0.390 420,000 160,500 0.3821 2.092 2.011 2.092 2.065 2.120 77,278 2.0769 1.32%
2010-08-10 0 0.380 0.380 0.390 0.380 0.380 684,000 259,920 0.3800 2.065 2.065 2.120 2.065 2.065 125,852 2.0653 -1.30%
2010-08-09 0 0.385 0.385 0.390 0.380 0.395 2,898,000 1,114,290 0.3845 2.092 2.092 2.120 2.065 2.147 533,215 2.0898 -2.53%
2010-08-06 0 0.395 0.380 0.395 0.380 0.410 3,060,000 1,212,420 0.3962 2.147 2.065 2.147 2.065 2.228 563,022 2.1534 -3.66%
2010-08-05 0 0.410 0.405 0.410 0.395 0.410 1,140,000 459,480 0.4031 2.228 2.201 2.228 2.147 2.228 209,753 2.1906 2.50%
2010-08-04 0 0.400 0.390 0.405 0.395 0.400 1,830,000 728,220 0.3979 2.174 2.120 2.201 2.147 2.174 336,709 2.1628 0.00%
2010-08-03 0 0.400 0.400 0.405 0.400 0.405 2,232,000 896,400 0.4016 2.174 2.174 2.201 2.174 2.201 410,675 2.1827 0.00%
2010-08-02 0 0.400 0.400 0.405 0.395 0.415 1,344,000 543,240 0.4042 2.174 2.174 2.201 2.147 2.256 247,288 2.1968 1.27%
2010-07-30 0 0.395 0.395 0.410 0.395 0.425 1,200,000 490,800 0.4090 2.147 2.147 2.228 2.147 2.310 220,793 2.2229 -5.95%
2010-07-29 0 0.420 0.420 0.430 0.415 0.430 1,230,000 520,620 0.4233 2.283 2.283 2.337 2.256 2.337 226,313 2.3004 1.20%
2010-07-28 0 0.415 0.415 0.425 0.415 0.430 282,000 118,800 0.4213 2.256 2.256 2.310 2.256 2.337 51,886 2.2896 -1.19%
2010-07-27 0 0.420 0.420 0.425 0.415 0.420 258,000 108,060 0.4188 2.283 2.283 2.310 2.256 2.283 47,470 2.2764 -1.18%
2010-07-26 0 0.425 0.415 0.430 0.415 0.425 402,000 169,710 0.4222 2.310 2.256 2.337 2.256 2.310 73,966 2.2944 2.41%
2010-07-23 0 0.415 0.410 0.420 0.415 0.415 90,000 37,350 0.4150 2.256 2.228 2.283 2.256 2.256 16,559 2.2555 0.00%
2010-07-22 0 0.415 0.405 0.415 0.415 0.415 60,000 24,900 0.4150 2.256 2.201 2.256 2.256 2.256 11,040 2.2555 0.00%
2010-07-21 0 0.415 0.405 0.415 - - 0 0 - 2.256 2.201 2.256 - - 0 - 0.00%
2010-07-20 0 0.415 0.415 0.420 0.410 0.420 408,000 170,340 0.4175 2.256 2.256 2.283 2.228 2.283 75,070 2.2691 2.47%
2010-07-19 0 0.405 0.400 0.415 0.400 0.410 204,000 82,620 0.4050 2.201 2.174 2.256 2.174 2.228 37,535 2.2012 -1.22%
2010-07-16 0 0.410 0.410 0.415 0.405 0.410 306,000 124,860 0.4080 2.228 2.228 2.256 2.201 2.228 56,302 2.2177 0.00%
2010-07-15 0 0.410 0.410 0.415 0.410 0.410 444,000 183,000 0.4122 2.228 2.228 2.256 2.228 2.228 81,693 2.2401 -1.20%
2010-07-14 0 0.415 0.415 0.420 0.405 0.420 798,000 330,210 0.4138 2.256 2.256 2.283 2.201 2.283 146,827 2.2490 1.22%
2010-07-13 0 0.410 0.410 0.415 0.405 0.410 366,000 148,860 0.4067 2.228 2.228 2.256 2.201 2.228 67,342 2.2105 -2.38%
2010-07-12 0 0.420 0.410 0.420 0.410 0.420 444,000 184,740 0.4161 2.283 2.228 2.283 2.228 2.283 81,693 2.2614 0.00%
2010-07-09 0 0.420 0.420 0.425 0.420 0.420 132,000 55,440 0.4200 2.283 2.283 2.310 2.283 2.283 24,287 2.2827 1.20%
2010-07-08 0 0.415 0.415 0.425 0.415 0.420 444,000 185,250 0.4172 2.256 2.256 2.310 2.256 2.283 81,693 2.2676 -1.19%
2010-07-07 0 0.420 0.405 0.420 - - 0 0 - 2.283 2.201 2.283 - - 0 - 0.00%
2010-07-06 0 0.420 0.410 0.420 0.410 0.420 246,000 102,240 0.4156 2.283 2.228 2.283 2.228 2.283 45,263 2.2588 3.70%
2010-07-05 0 0.405 0.405 0.410 0.400 0.410 420,000 171,060 0.4073 2.201 2.201 2.228 2.174 2.228 77,278 2.2136 1.25%
2010-07-02 0 0.400 0.395 0.405 0.395 0.405 1,488,000 594,810 0.3997 2.174 2.147 2.201 2.147 2.201 273,783 2.1726 0.00%
2010-06-30 0 0.400 0.395 0.400 0.390 0.405 1,530,000 608,220 0.3975 2.174 2.147 2.174 2.120 2.201 281,511 2.1606 -1.23%
2010-06-29 0 0.405 0.395 0.410 0.395 0.420 3,264,000 1,301,130 0.3986 2.201 2.147 2.228 2.147 2.283 600,557 2.1665 -3.57%
2010-06-28 0 0.420 0.410 0.420 0.410 0.425 1,836,000 760,080 0.4140 2.283 2.228 2.283 2.228 2.310 337,813 2.2500 0.00%
2010-06-25 0 0.420 0.420 0.430 0.420 0.430 828,000 350,040 0.4228 2.283 2.283 2.337 2.283 2.337 152,347 2.2976 -2.33%
2010-06-24 0 0.430 0.430 0.435 0.430 0.435 384,000 165,600 0.4313 2.337 2.337 2.364 2.337 2.364 70,654 2.3438 -1.15%
2010-06-23 0 0.435 0.430 0.435 0.430 0.435 1,014,000 436,560 0.4305 2.364 2.337 2.364 2.337 2.364 186,570 2.3399 2.35%
2010-06-22 0 0.425 0.425 0.435 0.425 0.425 1,008,000 428,400 0.4250 2.310 2.310 2.364 2.310 2.310 185,466 2.3099 0.00%
2010-06-21 0 0.425 0.425 0.435 0.420 0.440 1,200,000 511,050 0.4259 2.310 2.310 2.364 2.283 2.391 220,793 2.3146 0.00%
2010-06-18 0 0.425 0.425 0.435 0.425 0.430 930,000 396,300 0.4261 2.310 2.310 2.364 2.310 2.337 171,114 2.3160 -3.41%
2010-06-17 0 0.440 0.430 0.440 0.435 0.440 456,000 199,590 0.4377 2.391 2.337 2.391 2.364 2.391 83,901 2.3789 -2.22%
2010-06-15 0 0.450 0.435 0.450 0.450 0.450 282,000 126,900 0.4500 2.446 2.364 2.446 2.446 2.446 51,886 2.4457 1.12%
2010-06-14 0 0.445 0.440 0.445 0.435 0.445 546,000 240,630 0.4407 2.419 2.391 2.419 2.364 2.419 100,461 2.3953 -3.26%
2010-06-11 0 0.460 0.455 0.460 0.460 0.465 102,000 47,250 0.4632 2.500 2.473 2.500 2.500 2.527 18,767 2.5177 -2.13%
2010-06-10 0 0.470 0.460 0.470 0.420 0.470 1,218,000 548,310 0.4502 2.554 2.500 2.554 2.283 2.554 224,105 2.4467 6.82%
2010-06-09 0 0.440 0.440 0.445 0.440 0.450 750,000 335,280 0.4470 2.391 2.391 2.419 2.391 2.446 137,996 2.4296 -2.22%
2010-06-08 0 0.450 0.430 0.450 0.400 0.450 1,152,000 499,890 0.4339 2.446 2.337 2.446 2.174 2.446 211,961 2.3584 3.45%
2010-06-07 0 0.435 0.430 0.435 0.405 0.435 402,000 170,340 0.4237 2.364 2.337 2.364 2.201 2.364 73,966 2.3030 -3.33%
2010-06-04 0 0.450 0.430 0.450 0.425 0.460 672,000 294,210 0.4378 2.446 2.337 2.446 2.310 2.500 123,644 2.3795 0.00%
2010-06-03 0 0.450 0.440 0.450 0.450 0.450 66,000 29,700 0.4500 2.446 2.391 2.446 2.446 2.446 12,144 2.4457 2.27%
2010-06-02 0 0.440 0.440 0.445 0.435 0.440 168,000 73,680 0.4386 2.391 2.391 2.419 2.364 2.391 30,911 2.3836 1.15%
2010-06-01 0 0.435 0.435 0.440 0.435 0.440 618,000 271,620 0.4395 2.364 2.364 2.391 2.364 2.391 113,708 2.3887 0.00%
2010-05-31 0 0.435 0.425 0.435 0.425 0.445 197,000 85,120 0.4321 2.364 2.310 2.364 2.310 2.419 36,247 2.3483 -1.14%
2010-05-28 0 0.440 0.440 0.455 0.435 0.460 1,458,000 648,480 0.4448 2.391 2.391 2.473 2.364 2.500 268,263 2.4173 2.33%
2010-05-27 0 0.430 0.420 0.430 0.400 0.435 420,000 177,750 0.4232 2.337 2.283 2.337 2.174 2.364 77,278 2.3002 3.61%
2010-05-26 0 0.415 0.410 0.415 0.410 0.420 582,000 240,030 0.4124 2.256 2.228 2.256 2.228 2.283 107,085 2.2415 -1.19%
2010-05-25 0 0.420 0.410 0.425 0.405 0.425 750,000 310,380 0.4138 2.283 2.228 2.310 2.201 2.310 137,996 2.2492 -1.18%
2010-05-24 0 0.425 0.425 0.430 0.390 0.435 2,144,000 897,860 0.4188 2.310 2.310 2.337 2.120 2.364 394,483 2.2760 2.41%
2010-05-20 0 0.415 0.410 0.440 0.415 0.455 2,148,000 922,740 0.4296 2.256 2.228 2.391 2.256 2.473 395,219 2.3348 -8.79%
2010-05-19 0 0.455 0.455 0.465 0.455 0.480 408,000 188,220 0.4613 2.473 2.473 2.527 2.473 2.609 75,070 2.5073 -4.21%
2010-05-18 0 0.475 0.460 0.480 0.455 0.480 444,000 207,930 0.4683 2.582 2.500 2.609 2.473 2.609 81,693 2.5452 3.26%
2010-05-17 0 0.460 0.455 0.460 0.450 0.490 2,370,000 1,116,450 0.4711 2.500 2.473 2.500 2.446 2.663 436,066 2.5603 -6.12%
2010-05-14 0 0.490 0.480 0.490 0.430 0.510 3,156,000 1,518,930 0.4813 2.663 2.609 2.663 2.337 2.772 580,685 2.6158 11.36%
2010-05-13 0 0.440 0.435 0.445 0.440 0.445 540,000 237,900 0.4406 2.391 2.364 2.419 2.391 2.419 99,357 2.3944 2.33%
2010-05-12 0 0.430 0.420 0.440 0.420 0.440 468,000 202,200 0.4321 2.337 2.283 2.391 2.283 2.391 86,109 2.3482 2.38%
2010-05-11 0 0.420 0.420 0.430 0.415 0.450 1,866,000 809,430 0.4338 2.283 2.283 2.337 2.256 2.446 343,333 2.3576 -5.62%
2010-05-10 0 0.445 0.440 0.445 0.430 0.450 696,000 307,770 0.4422 2.419 2.391 2.419 2.337 2.446 128,060 2.4033 3.49%
2010-05-07 0 0.430 0.425 0.430 0.415 0.430 2,022,000 850,740 0.4207 2.337 2.310 2.337 2.256 2.337 372,036 2.2867 -4.44%
2010-05-06 0 0.450 0.435 0.450 0.420 0.450 3,498,000 1,527,120 0.4366 2.446 2.364 2.446 2.283 2.446 643,611 2.3727 -5.26%
2010-05-05 0 0.475 0.455 0.475 0.455 0.475 1,878,000 864,270 0.4602 2.582 2.473 2.582 2.473 2.582 345,541 2.5012 0.00%
2010-05-04 0 0.475 0.460 0.475 0.460 0.490 510,000 242,820 0.4761 2.582 2.500 2.582 2.500 2.663 93,837 2.5877 1.06%
2010-05-03 0 0.470 0.470 0.490 0.470 0.490 102,000 49,740 0.4876 2.554 2.554 2.663 2.554 2.663 18,767 2.6503 -4.08%
2010-04-30 0 0.490 0.475 0.490 0.465 0.490 1,764,000 847,530 0.4805 2.663 2.582 2.663 2.527 2.663 324,566 2.6113 4.26%
2010-04-29 0 0.470 0.465 0.475 0.470 0.490 564,000 266,550 0.4726 2.554 2.527 2.582 2.554 2.663 103,773 2.5686 -4.08%
2010-04-28 0 0.490 0.480 0.490 0.475 0.490 930,000 444,390 0.4778 2.663 2.609 2.663 2.582 2.663 171,114 2.5970 0.00%
2010-04-27 0 0.490 0.485 0.490 0.480 0.500 1,512,000 739,320 0.4890 2.663 2.636 2.663 2.609 2.717 278,199 2.6575 -1.01%
2010-04-26 0 0.495 0.495 0.500 0.480 0.500 1,902,000 931,620 0.4898 2.690 2.690 2.717 2.609 2.717 349,957 2.6621 2.06%
2010-04-23 0 0.485 0.480 0.490 0.485 0.500 4,494,000 2,203,890 0.4904 2.636 2.609 2.663 2.636 2.717 826,869 2.6653 -1.02%
2010-04-22 0 0.490 0.485 0.490 0.490 0.500 4,854,000 2,395,140 0.4934 2.663 2.636 2.663 2.663 2.717 893,107 2.6818 -2.00%
2010-04-21 0 0.500 0.500 0.510 0.490 0.510 7,644,000 3,807,930 0.4982 2.717 2.717 2.772 2.663 2.772 1,406,451 2.7075 -1.96%
2010-04-20 0 0.510 0.500 0.510 0.460 0.510 14,394,000 7,006,230 0.4867 2.772 2.717 2.772 2.500 2.772 2,648,410 2.6454 12.09%
2010-04-19 0 0.455 0.440 0.455 0.435 0.470 9,210,000 4,171,110 0.4529 2.473 2.391 2.473 2.364 2.554 1,694,585 2.4614 1.11%
2010-04-16 0 0.450 0.435 0.450 0.440 0.455 3,660,000 1,630,020 0.4454 2.446 2.364 2.446 2.391 2.473 673,418 2.4205 -2.17%
2010-04-15 0 0.460 0.450 0.460 0.450 0.470 1,848,000 853,680 0.4619 2.500 2.446 2.500 2.446 2.554 340,021 2.5107 1.10%
2010-04-14 0 0.455 0.450 0.455 0.420 0.455 5,370,000 2,372,040 0.4417 2.473 2.446 2.473 2.283 2.473 988,048 2.4007 5.81%
2010-04-13 0 0.430 0.420 0.435 0.420 0.455 3,296,000 1,401,300 0.4252 2.337 2.283 2.364 2.283 2.473 606,444 2.3107 0.00%
2010-04-12 0 0.430 0.425 0.430 0.430 0.430 2,256,000 970,080 0.4300 2.337 2.310 2.337 2.337 2.337 415,091 2.3370 -2.27%
2010-04-09 0 0.440 0.440 0.445 0.425 0.450 1,134,000 492,390 0.4342 2.391 2.391 2.419 2.310 2.446 208,649 2.3599 -1.12%
2010-04-08 0 0.445 0.440 0.450 0.445 0.460 1,404,000 637,500 0.4541 2.419 2.391 2.446 2.419 2.500 258,328 2.4678 -3.26%
2010-04-07 0 0.460 0.455 0.460 0.420 0.465 3,072,000 1,390,440 0.4526 2.500 2.473 2.500 2.283 2.527 565,230 2.4600 8.24%
2010-04-01 0 0.425 0.425 0.435 0.425 0.435 2,016,000 867,270 0.4302 2.310 2.310 2.364 2.310 2.364 370,932 2.3381 -2.30%
2010-03-31 0 0.435 0.430 0.435 0.405 0.440 3,954,000 1,667,460 0.4217 2.364 2.337 2.364 2.201 2.391 727,512 2.2920 4.82%
2010-03-30 0 0.415 0.410 0.415 0.415 0.430 1,086,000 454,050 0.4181 2.256 2.228 2.256 2.256 2.337 199,818 2.2723 -1.19%
2010-03-29 0 0.420 0.420 0.430 0.420 0.430 1,092,000 461,760 0.4229 2.283 2.283 2.337 2.283 2.337 200,922 2.2982 -1.18%
2010-03-26 0 0.425 0.420 0.425 0.420 0.430 468,000 198,930 0.4251 2.310 2.283 2.310 2.283 2.337 86,109 2.3102 -1.16%
2010-03-25 0 0.430 0.420 0.430 0.415 0.435 474,000 203,370 0.4291 2.337 2.283 2.337 2.256 2.364 87,213 2.3319 0.00%
2010-03-24 0 0.430 0.415 0.430 0.415 0.435 1,620,000 688,440 0.4250 2.337 2.256 2.337 2.256 2.364 298,070 2.3097 -1.15%
2010-03-23 0 0.435 0.430 0.435 0.425 0.440 876,000 379,920 0.4337 2.364 2.337 2.364 2.310 2.391 161,179 2.3571 -4.40%
2010-03-22 0 0.455 0.450 0.455 0.430 0.470 918,000 412,230 0.4491 2.473 2.446 2.473 2.337 2.554 168,907 2.4406 5.81%
2010-03-19 0 0.430 0.420 0.430 0.415 0.435 2,274,000 956,730 0.4207 2.337 2.283 2.337 2.256 2.364 418,402 2.2866 2.38%
2010-03-18 0 0.420 0.410 0.420 0.405 0.420 3,138,000 1,301,610 0.4148 2.283 2.228 2.283 2.201 2.283 577,373 2.2544 0.00%
2010-03-17 0 0.420 0.415 0.420 0.420 0.420 1,152,000 483,840 0.4200 2.283 2.256 2.283 2.283 2.283 211,961 2.2827 2.44%
2010-03-16 0 0.410 0.410 0.420 0.410 0.430 714,000 300,180 0.4204 2.228 2.228 2.283 2.228 2.337 131,372 2.2850 -2.38%
2010-03-15 0 0.420 0.415 0.420 0.420 0.430 2,286,000 974,520 0.4263 2.283 2.256 2.283 2.283 2.337 420,610 2.3169 -1.18%
2010-03-12 0 0.425 0.420 0.425 0.415 0.450 792,000 335,490 0.4236 2.310 2.283 2.310 2.256 2.446 145,723 2.3022 1.19%
2010-03-11 0 0.420 0.415 0.420 0.420 0.440 1,284,000 547,410 0.4263 2.283 2.256 2.283 2.283 2.391 236,248 2.3171 -4.55%
2010-03-10 0 0.440 0.435 0.440 0.440 0.450 282,000 124,380 0.4411 2.391 2.364 2.391 2.391 2.446 51,886 2.3972 0.00%
2010-03-09 0 0.440 0.430 0.440 0.440 0.460 1,464,000 651,240 0.4448 2.391 2.337 2.391 2.391 2.500 269,367 2.4177 0.00%
2010-03-08 0 0.440 0.440 0.450 0.430 0.450 660,000 291,120 0.4411 2.391 2.391 2.446 2.337 2.446 121,436 2.3973 0.00%
2010-03-05 0 0.440 0.425 0.440 0.430 0.440 66,000 28,920 0.4382 2.391 2.310 2.391 2.337 2.391 12,144 2.3815 -1.12%
2010-03-04 0 0.445 0.440 0.445 0.445 0.465 1,782,000 809,790 0.4544 2.419 2.391 2.419 2.419 2.527 327,877 2.4698 -1.11%
2010-03-03 0 0.450 0.440 0.450 0.425 0.460 3,112,000 1,388,800 0.4463 2.446 2.391 2.446 2.310 2.500 572,589 2.4255 2.27%
2010-03-02 0 0.440 0.440 0.445 0.410 0.445 1,530,000 664,410 0.4343 2.391 2.391 2.419 2.228 2.419 281,511 2.3602 4.76%
2010-03-01 0 0.420 0.410 0.420 0.410 0.440 356,000 151,240 0.4248 2.283 2.228 2.283 2.228 2.391 65,502 2.3089 -1.18%
2010-02-26 0 0.425 0.420 0.425 0.410 0.425 764,000 320,660 0.4197 2.310 2.283 2.310 2.228 2.310 140,571 2.2811 1.19%
2010-02-25 0 0.420 0.410 0.420 0.410 0.420 342,000 141,300 0.4132 2.283 2.228 2.283 2.228 2.283 62,926 2.2455 0.00%
2010-02-24 0 0.420 0.410 0.420 0.405 0.430 780,000 326,820 0.4190 2.283 2.228 2.283 2.201 2.337 143,515 2.2772 -2.33%
2010-02-23 0 0.430 0.410 0.430 0.410 0.440 1,308,000 539,520 0.4125 2.337 2.228 2.337 2.228 2.391 240,664 2.2418 0.00%
2010-02-22 0 0.430 0.425 0.430 0.425 0.430 1,554,000 664,350 0.4275 2.337 2.310 2.337 2.310 2.337 285,927 2.3235 1.18%
2010-02-19 0 0.425 0.420 0.425 0.420 0.430 348,000 148,020 0.4253 2.310 2.283 2.310 2.283 2.337 64,030 2.3117 0.00%
2010-02-18 0 0.425 0.420 0.425 0.415 0.425 390,000 163,770 0.4199 2.310 2.283 2.310 2.256 2.310 71,758 2.2823 2.41%
2010-02-17 0 0.415 0.415 0.420 0.415 0.425 300,000 126,540 0.4218 2.256 2.256 2.283 2.256 2.310 55,198 2.2925 -3.49%
2010-02-12 0 0.430 0.415 0.430 0.430 0.430 402,000 172,860 0.4300 2.337 2.256 2.337 2.337 2.337 73,966 2.3370 1.18%
2010-02-11 0 0.425 0.415 0.430 0.410 0.440 2,376,000 1,016,100 0.4277 2.310 2.256 2.337 2.228 2.391 437,170 2.3243 -1.16%
2010-02-10 0 0.430 0.410 0.430 0.390 0.440 2,995,000 1,229,885 0.4106 2.337 2.228 2.337 2.120 2.391 551,062 2.2318 10.26%
2010-02-09 0 0.390 0.380 0.395 0.370 0.390 552,000 209,040 0.3787 2.120 2.065 2.147 2.011 2.120 101,565 2.0582 1.30%
2010-02-08 0 0.385 0.370 0.385 0.370 0.390 1,186,000 444,590 0.3749 2.092 2.011 2.092 2.011 2.120 218,217 2.0374 0.00%
2010-02-05 0 0.385 0.385 0.390 0.385 0.395 756,000 293,640 0.3884 2.092 2.092 2.120 2.092 2.147 139,100 2.1110 -2.53%
2010-02-04 0 0.395 0.395 0.400 0.375 0.405 4,326,000 1,698,360 0.3926 2.147 2.147 2.174 2.038 2.201 795,958 2.1337 5.33%
2010-02-03 0 0.375 0.375 0.380 0.370 0.375 492,000 184,440 0.3749 2.038 2.038 2.065 2.011 2.038 90,525 2.0374 0.00%
2010-02-02 0 0.375 0.370 0.375 0.365 0.375 2,712,000 1,005,150 0.3706 2.038 2.011 2.038 1.984 2.038 498,992 2.0144 1.35%
2010-02-01 0 0.370 0.350 0.370 0.350 0.375 3,504,000 1,272,600 0.3632 2.011 1.902 2.011 1.902 2.038 644,715 1.9739 -1.33%
2010-01-29 0 0.375 0.375 0.380 0.375 0.375 324,000 121,500 0.3750 2.038 2.038 2.065 2.038 2.038 59,614 2.0381 0.00%
2010-01-28 0 0.375 0.365 0.375 0.360 0.375 468,000 170,820 0.3650 2.038 1.984 2.038 1.957 2.038 86,109 1.9838 -1.32%
2010-01-27 0 0.380 0.360 0.380 0.360 0.380 1,026,000 377,760 0.3682 2.065 1.957 2.065 1.957 2.065 188,778 2.0011 5.56%
2010-01-26 0 0.360 0.360 0.365 0.360 0.380 1,422,000 529,620 0.3724 1.957 1.957 1.984 1.957 2.065 261,640 2.0242 -4.00%
2010-01-25 0 0.375 0.370 0.375 0.360 0.380 1,830,000 686,130 0.3749 2.038 2.011 2.038 1.957 2.065 336,709 2.0378 0.00%
2010-01-22 0 0.375 0.375 0.380 0.370 0.385 3,996,000 1,500,900 0.3756 2.038 2.038 2.065 2.011 2.092 735,240 2.0414 -2.60%
2010-01-21 0 0.385 0.380 0.385 0.375 0.410 2,820,000 1,085,880 0.3851 2.092 2.065 2.092 2.038 2.228 518,863 2.0928 -6.10%
2010-01-20 0 0.410 0.400 0.410 0.380 0.410 2,538,000 992,940 0.3912 2.228 2.174 2.228 2.065 2.228 466,977 2.1263 1.23%
2010-01-19 0 0.405 0.390 0.405 0.390 0.430 3,480,000 1,400,040 0.4023 2.201 2.120 2.201 2.120 2.337 640,299 2.1865 -1.22%
2010-01-18 0 0.410 0.405 0.415 0.385 0.420 4,854,000 1,975,020 0.4069 2.228 2.201 2.256 2.092 2.283 893,107 2.2114 3.80%
2010-01-15 0 0.395 0.380 0.395 0.365 0.395 8,310,000 3,184,170 0.3832 2.147 2.065 2.147 1.984 2.147 1,528,991 2.0825 6.76%
2010-01-14 0 0.370 0.360 0.370 0.355 0.380 6,660,000 2,449,170 0.3677 2.011 1.957 2.011 1.929 2.065 1,225,400 1.9987 4.23%
2010-01-13 0 0.355 0.350 0.360 0.345 0.365 2,772,000 979,170 0.3532 1.929 1.902 1.957 1.875 1.984 510,032 1.9198 -2.74%
2010-01-12 0 0.365 0.365 0.370 0.350 0.370 5,496,000 1,984,950 0.3612 1.984 1.984 2.011 1.902 2.011 1,011,231 1.9629 2.82%
2010-01-11 0 0.355 0.350 0.355 0.340 0.360 2,310,000 816,900 0.3536 1.929 1.902 1.929 1.848 1.957 425,026 1.9220 1.43%
2010-01-08 0 0.350 0.340 0.350 0.330 0.350 828,000 278,250 0.3361 1.902 1.848 1.902 1.794 1.902 152,347 1.8264 6.06%
2010-01-07 0 0.330 0.330 0.345 0.325 0.355 2,058,000 682,110 0.3314 1.794 1.794 1.875 1.766 1.929 378,660 1.8014 0.00%
2010-01-06 0 0.330 0.330 0.350 0.330 0.355 2,616,000 895,140 0.3422 1.794 1.794 1.902 1.794 1.929 481,328 1.8597 -5.71%
2010-01-05 0 0.350 0.345 0.355 0.340 0.360 4,872,000 1,691,700 0.3472 1.902 1.875 1.929 1.848 1.957 896,419 1.8872 2.94%
2010-01-04 0 0.340 0.340 0.350 0.340 0.360 2,790,000 951,540 0.3411 1.848 1.848 1.902 1.848 1.957 513,343 1.8536 -1.45%
2009-12-31 0 0.345 0.335 0.345 0.340 0.350 1,488,000 510,900 0.3433 1.875 1.821 1.875 1.848 1.902 273,783 1.8661 -1.43%
2009-12-30 0 0.350 0.345 0.350 0.345 0.360 2,820,000 989,010 0.3507 1.902 1.875 1.902 1.875 1.957 518,863 1.9061 -2.78%
2009-12-29 0 0.360 0.350 0.360 0.345 0.385 4,908,000 1,738,260 0.3542 1.957 1.902 1.957 1.875 2.092 903,043 1.9249 -5.26%
2009-12-28 0 0.380 0.370 0.380 0.375 0.390 1,872,000 711,330 0.3800 2.065 2.011 2.065 2.038 2.120 344,437 2.0652 0.00%
2009-12-24 0 0.380 0.370 0.385 0.380 0.385 624,000 239,460 0.3838 2.065 2.011 2.092 2.065 2.092 114,812 2.0857 0.00%
2009-12-23 0 0.380 0.375 0.380 0.360 0.385 2,244,000 853,080 0.3802 2.065 2.038 2.065 1.957 2.092 412,883 2.0662 1.33%
2009-12-22 0 0.375 0.365 0.380 0.375 0.380 264,000 100,170 0.3794 2.038 1.984 2.065 2.038 2.065 48,574 2.0622 0.00%
2009-12-21 0 0.375 0.370 0.375 0.360 0.375 1,818,000 666,900 0.3668 2.038 2.011 2.038 1.957 2.038 334,501 1.9937 2.74%
2009-12-18 0 0.365 0.360 0.375 0.365 0.370 1,530,000 562,470 0.3676 1.984 1.957 2.038 1.984 2.011 281,511 1.9980 -5.19%
2009-12-17 0 0.385 0.370 0.390 0.365 0.390 3,510,000 1,332,630 0.3797 2.092 2.011 2.120 1.984 2.120 645,819 2.0635 -1.28%
2009-12-16 0 0.390 0.390 0.395 0.390 0.410 714,000 282,120 0.3951 2.120 2.120 2.147 2.120 2.228 131,372 2.1475 -1.27%
2009-12-15 0 0.395 0.395 0.400 0.395 0.410 1,876,000 749,930 0.3997 2.147 2.147 2.174 2.147 2.228 345,173 2.1726 -3.66%
2009-12-14 0 0.410 0.405 0.420 0.405 0.430 4,914,000 2,036,370 0.4144 2.228 2.201 2.283 2.201 2.337 904,147 2.2523 -2.38%
2009-12-11 0 0.420 0.415 0.420 0.380 0.425 12,276,000 4,972,500 0.4051 2.283 2.256 2.283 2.065 2.310 2,258,711 2.2015 15.07%
2009-12-10 0 0.365 0.360 0.375 0.355 0.375 4,752,000 1,751,250 0.3685 1.984 1.957 2.038 1.929 2.038 874,340 2.0029 2.82%
2009-12-09 0 0.355 0.350 0.360 0.345 0.370 828,000 291,360 0.3519 1.929 1.902 1.957 1.875 2.011 152,347 1.9125 -1.39%
2009-12-08 0 0.360 0.360 0.365 0.360 0.370 5,403,000 1,956,015 0.3620 1.957 1.957 1.984 1.957 2.011 994,120 1.9676 -1.37%
2009-12-07 0 0.365 0.365 0.370 0.365 0.375 3,336,000 1,221,900 0.3663 1.984 1.984 2.011 1.984 2.038 613,804 1.9907 0.00%
2009-12-04 0 0.365 0.365 0.370 0.365 0.375 4,218,000 1,555,710 0.3688 1.984 1.984 2.011 1.984 2.038 776,087 2.0046 -1.35%
2009-12-03 0 0.370 0.365 0.370 0.365 0.370 498,000 182,010 0.3655 2.011 1.984 2.011 1.984 2.011 91,629 1.9864 0.00%
2009-12-02 0 0.370 0.365 0.375 0.365 0.375 1,878,000 696,300 0.3708 2.011 1.984 2.038 1.984 2.038 345,541 2.0151 1.37%
2009-12-01 0 0.365 0.350 0.370 0.345 0.375 3,852,000 1,367,340 0.3550 1.984 1.902 2.011 1.875 2.038 708,745 1.9292 4.29%
2009-11-30 0 0.350 0.350 0.360 0.330 0.365 1,008,000 365,190 0.3623 1.902 1.902 1.957 1.794 1.984 185,466 1.9690 4.48%
2009-11-27 0 0.335 0.335 0.345 0.330 0.350 2,784,000 953,940 0.3427 1.821 1.821 1.875 1.794 1.902 512,239 1.8623 -5.63%
2009-11-26 0 0.355 0.335 0.355 0.350 0.360 4,572,000 1,610,820 0.3523 1.929 1.821 1.929 1.902 1.957 841,221 1.9149 -1.39%
2009-11-25 0 0.360 0.355 0.365 0.350 0.360 2,142,000 765,360 0.3573 1.957 1.929 1.984 1.902 1.957 394,115 1.9420 1.41%
2009-11-24 0 0.355 0.355 0.360 0.350 0.360 2,700,000 958,860 0.3551 1.929 1.929 1.957 1.902 1.957 496,784 1.9301 -1.39%
2009-11-23 0 0.360 0.355 0.360 0.355 0.370 2,220,000 803,910 0.3621 1.957 1.929 1.957 1.929 2.011 408,467 1.9681 2.86%
2009-11-20 0 0.350 0.345 0.355 0.340 0.350 4,158,000 1,429,710 0.3438 1.902 1.875 1.929 1.848 1.902 765,047 1.8688 0.00%
2009-11-19 0 0.350 0.345 0.350 0.345 0.360 1,974,000 694,080 0.3516 1.902 1.875 1.902 1.875 1.957 363,204 1.9110 0.00%
2009-11-18 0 0.350 0.340 0.350 0.330 0.350 444,000 149,100 0.3358 1.902 1.848 1.902 1.794 1.902 81,693 1.8251 2.94%
2009-11-17 0 0.340 0.330 0.340 0.330 0.350 1,116,000 375,690 0.3366 1.848 1.794 1.848 1.794 1.902 205,337 1.8296 0.00%
2009-11-16 0 0.340 0.335 0.340 0.320 0.340 2,334,000 764,640 0.3276 1.848 1.821 1.848 1.739 1.848 429,442 1.7805 3.03%
2009-11-13 0 0.330 0.330 0.335 0.330 0.335 1,248,000 412,290 0.3304 1.794 1.794 1.821 1.794 1.821 229,625 1.7955 1.54%
2009-11-12 0 0.325 0.325 0.340 0.325 0.345 2,244,000 741,180 0.3303 1.766 1.766 1.848 1.766 1.875 412,883 1.7951 -4.41%
2009-11-11 0 0.340 0.325 0.340 0.320 0.340 696,000 227,640 0.3271 1.848 1.766 1.848 1.739 1.848 128,060 1.7776 6.25%
2009-11-10 0 0.320 0.320 0.330 0.320 0.330 888,000 287,040 0.3232 1.739 1.739 1.794 1.739 1.794 163,387 1.7568 1.59%
2009-11-09 0 0.315 0.315 0.325 0.300 0.315 1,596,000 499,590 0.3130 1.712 1.712 1.766 1.630 1.712 293,655 1.7013 0.00%
2009-11-06 0 0.315 0.310 0.315 0.310 0.335 2,016,000 649,050 0.3219 1.712 1.685 1.712 1.685 1.821 370,932 1.7498 -1.56%
2009-11-05 0 0.320 0.305 0.320 0.300 0.320 1,482,000 461,130 0.3112 1.739 1.658 1.739 1.630 1.739 272,679 1.6911 3.23%
2009-11-04 0 0.310 0.300 0.315 0.300 0.310 354,000 107,550 0.3038 1.685 1.630 1.712 1.630 1.685 65,134 1.6512 -1.59%
2009-11-03 0 0.315 0.310 0.315 0.305 0.320 338,000 103,940 0.3075 1.712 1.685 1.712 1.658 1.739 62,190 1.6713 3.28%
2009-11-02 0 0.305 0.300 0.305 0.295 0.305 738,000 217,830 0.2952 1.658 1.630 1.658 1.603 1.658 135,788 1.6042 3.39%
2009-10-30 0 0.295 0.295 0.300 0.285 0.305 1,620,000 472,890 0.2919 1.603 1.603 1.630 1.549 1.658 298,070 1.5865 0.00%
2009-10-29 0 0.295 0.295 0.305 0.290 0.320 204,000 62,130 0.3046 1.603 1.603 1.658 1.576 1.739 37,535 1.6553 -4.84%
2009-10-28 0 0.310 0.310 0.320 0.280 0.310 552,000 170,430 0.3088 1.685 1.685 1.739 1.522 1.685 101,565 1.6780 -3.12%
2009-10-27 0 0.320 0.320 0.325 0.310 0.325 420,000 132,570 0.3156 1.739 1.739 1.766 1.685 1.766 77,278 1.7155 1.59%
2009-10-23 0 0.315 0.310 0.315 0.315 0.325 1,866,000 596,490 0.3197 1.712 1.685 1.712 1.712 1.766 343,333 1.7374 -5.97%
2009-10-22 0 0.335 0.330 0.335 0.320 0.335 276,000 90,030 0.3262 1.821 1.794 1.821 1.739 1.821 50,782 1.7729 3.08%
2009-10-21 0 0.325 0.320 0.335 0.325 0.335 630,000 207,450 0.3293 1.766 1.739 1.821 1.766 1.821 115,916 1.7897 0.00%
2009-10-20 0 0.325 0.325 0.330 0.310 0.330 1,380,000 439,620 0.3186 1.766 1.766 1.794 1.685 1.794 253,912 1.7314 0.00%
2009-10-19 0 0.325 0.325 0.330 0.325 0.330 1,170,000 384,210 0.3284 1.766 1.766 1.794 1.766 1.794 215,273 1.7848 0.00%
2009-10-16 0 0.325 0.310 0.325 - - 0 0 - 1.766 1.685 1.766 - - 0 - 0.00%
2009-10-15 0 0.325 0.325 0.340 0.325 0.340 1,866,000 609,780 0.3268 1.766 1.766 1.848 1.766 1.848 343,333 1.7761 -1.52%
2009-10-14 0 0.330 0.325 0.330 0.330 0.345 342,000 116,760 0.3414 1.794 1.766 1.794 1.794 1.875 62,926 1.8555 -2.94%
2009-10-13 0 0.340 0.325 0.340 0.325 0.350 1,140,000 382,620 0.3356 1.848 1.766 1.848 1.766 1.902 209,753 1.8241 -1.45%
2009-10-12 0 0.345 0.330 0.345 0.330 0.345 1,068,000 366,540 0.3432 1.875 1.794 1.875 1.794 1.875 196,506 1.8653 4.55%
2009-10-09 0 0.330 0.325 0.330 0.330 0.340 426,000 142,530 0.3346 1.794 1.766 1.794 1.794 1.848 78,381 1.8184 -1.49%
2009-10-08 0 0.335 0.330 0.340 0.330 0.345 990,000 331,410 0.3348 1.821 1.794 1.848 1.794 1.875 182,154 1.8194 4.69%
2009-10-07 0 0.320 0.320 0.325 0.320 0.325 360,000 115,800 0.3217 1.739 1.739 1.766 1.739 1.766 66,238 1.7482 1.59%
2009-10-06 0 0.315 0.315 0.325 0.310 0.325 306,000 97,500 0.3186 1.712 1.712 1.766 1.685 1.766 56,302 1.7317 0.00%
2009-10-05 0 0.315 0.305 0.315 0.295 0.315 552,000 167,460 0.3034 1.712 1.658 1.712 1.603 1.712 101,565 1.6488 0.00%
2009-10-02 0 0.315 0.315 0.320 0.310 0.335 3,786,000 1,208,880 0.3193 1.712 1.712 1.739 1.685 1.821 696,601 1.7354 -5.97%
2009-09-30 0 0.335 0.330 0.340 0.305 0.340 3,444,000 1,138,620 0.3306 1.821 1.794 1.848 1.658 1.848 633,676 1.7969 9.84%
2009-09-29 0 0.305 0.305 0.315 0.300 0.310 1,062,000 322,530 0.3037 1.658 1.658 1.712 1.630 1.685 195,402 1.6506 1.67%
2009-09-28 0 0.300 0.295 0.300 0.300 0.345 3,906,000 1,229,340 0.3147 1.630 1.603 1.630 1.630 1.875 718,681 1.7106 -13.04%
2009-09-25 0 0.345 0.340 0.345 0.340 0.350 1,770,000 610,560 0.3449 1.875 1.848 1.875 1.848 1.902 325,669 1.8748 0.00%
2009-09-24 0 0.345 0.340 0.345 0.325 0.370 5,862,000 1,969,440 0.3360 1.875 1.848 1.875 1.766 2.011 1,078,573 1.8260 -1.43%
2009-09-23 0 0.350 0.350 0.360 0.350 0.380 3,402,000 1,243,050 0.3654 1.902 1.902 1.957 1.902 2.065 625,948 1.9859 -4.11%
2009-09-22 0 0.365 0.360 0.365 0.345 0.385 7,260,000 2,659,350 0.3663 1.984 1.957 1.984 1.875 2.092 1,335,797 1.9908 5.80%
2009-09-21 0 0.345 0.350 0.360 0.285 0.350 12,024,000 3,830,820 0.3186 1.875 1.902 1.957 1.549 1.902 2,212,345 1.7316 21.05%
2009-09-18 0 0.285 0.275 0.290 0.275 0.290 882,000 248,940 0.2822 1.549 1.495 1.576 1.495 1.576 162,283 1.5340 1.79%
2009-09-17 0 0.280 0.275 0.280 0.275 0.280 420,000 117,240 0.2791 1.522 1.495 1.522 1.495 1.522 77,278 1.5171 3.70%
2009-09-16 0 0.270 0.265 0.275 0.270 0.270 186,000 50,220 0.2700 1.467 1.440 1.495 1.467 1.467 34,223 1.4674 1.89%
2009-09-15 0 0.265 0.265 0.275 0.265 0.265 72,000 19,080 0.2650 1.440 1.440 1.495 1.440 1.440 13,248 1.4403 -1.85%
2009-09-14 0 0.270 0.270 0.275 0.260 0.270 1,758,000 467,790 0.2661 1.467 1.467 1.495 1.413 1.467 323,462 1.4462 3.85%
2009-09-11 0 0.260 0.260 0.270 0.260 0.260 120,000 31,200 0.2600 1.413 1.413 1.467 1.413 1.413 22,079 1.4131 0.00%
2009-09-10 0 0.260 0.260 0.275 0.260 0.270 756,000 200,160 0.2648 1.413 1.413 1.495 1.413 1.467 139,100 1.4390 -5.45%
2009-09-09 0 0.275 0.265 0.275 - - 0 0 - 1.495 1.440 1.495 - - 0 - 0.00%
2009-09-08 0 0.275 0.255 0.275 0.255 0.275 672,000 175,350 0.2609 1.495 1.386 1.495 1.386 1.495 123,644 1.4182 3.77%
2009-09-07 0 0.265 0.255 0.265 - - 42,000 11,130 0.2650 1.440 1.386 1.440 - - 7,728 1.4403 -1.85%
2009-09-04 0 0.270 0.265 0.270 0.260 0.270 96,000 25,560 0.2663 1.467 1.440 1.467 1.413 1.467 17,663 1.4471 3.85%
2009-09-03 0 0.260 0.250 0.260 0.250 0.270 330,000 87,150 0.2641 1.413 1.359 1.413 1.359 1.467 60,718 1.4353 0.00%
2009-09-02 0 0.260 0.250 0.270 0.260 0.260 120,000 31,200 0.2600 1.413 1.359 1.467 1.413 1.413 22,079 1.4131 0.00%
2009-09-01 0 0.260 0.250 0.260 0.260 0.260 300,000 78,000 0.2600 1.413 1.359 1.413 1.413 1.413 55,198 1.4131 4.00%
2009-08-31 0 0.250 0.250 0.260 0.250 0.260 348,000 88,290 0.2537 1.359 1.359 1.413 1.359 1.413 64,030 1.3789 -3.85%
2009-08-28 0 0.260 0.255 0.260 0.260 0.270 306,000 80,280 0.2624 1.413 1.386 1.413 1.413 1.467 56,302 1.4259 -5.45%
2009-08-27 0 0.275 0.270 0.275 0.280 0.280 360,000 100,800 0.2800 1.495 1.467 1.495 1.522 1.522 66,238 1.5218 -1.79%
2009-08-26 0 0.280 0.270 0.280 0.260 0.280 390,000 108,720 0.2788 1.522 1.467 1.522 1.413 1.522 71,758 1.5151 3.70%
2009-08-25 0 0.270 0.260 0.275 0.260 0.280 1,596,000 418,080 0.2620 1.467 1.413 1.495 1.413 1.522 293,655 1.4237 -1.82%
2009-08-24 0 0.275 0.275 0.280 0.260 0.300 732,000 199,380 0.2724 1.495 1.495 1.522 1.413 1.630 134,684 1.4804 5.77%
2009-08-21 0 0.260 0.260 0.270 0.260 0.260 48,000 12,480 0.2600 1.413 1.413 1.467 1.413 1.413 8,832 1.4131 0.00%
2009-08-20 0 0.260 0.260 0.270 0.260 0.260 48,000 12,480 0.2600 1.413 1.413 1.467 1.413 1.413 8,832 1.4131 0.00%
2009-08-19 0 0.260 0.260 0.275 0.260 0.260 30,000 7,800 0.2600 1.413 1.413 1.495 1.413 1.413 5,520 1.4131 -1.89%
2009-08-18 0 0.265 0.255 0.270 0.255 0.275 492,000 130,920 0.2661 1.440 1.386 1.467 1.386 1.495 90,525 1.4462 -5.36%
2009-08-17 0 0.280 0.265 0.280 0.255 0.280 168,000 45,420 0.2704 1.522 1.440 1.522 1.386 1.522 30,911 1.4694 1.82%
2009-08-14 0 0.275 0.265 0.275 0.270 0.285 1,188,000 330,960 0.2786 1.495 1.440 1.495 1.467 1.549 218,585 1.5141 -3.51%
2009-08-13 0 0.285 0.280 0.285 0.270 0.290 1,254,000 355,230 0.2833 1.549 1.522 1.549 1.467 1.576 230,729 1.5396 5.56%
2009-08-12 0 0.270 0.270 0.280 0.265 0.275 414,000 112,890 0.2727 1.467 1.467 1.522 1.440 1.495 76,174 1.4820 -1.82%
2009-08-11 0 0.275 0.275 0.280 0.265 0.280 2,436,000 657,240 0.2698 1.495 1.495 1.522 1.440 1.522 448,210 1.4664 1.85%
2009-08-10 0 0.270 0.270 0.280 0.270 0.295 2,832,000 774,690 0.2735 1.467 1.467 1.522 1.467 1.603 521,071 1.4867 -1.82%
2009-08-07 0 0.275 0.270 0.275 0.275 0.295 438,000 124,050 0.2832 1.495 1.467 1.495 1.495 1.603 80,589 1.5393 -6.78%
2009-08-06 0 0.295 0.285 0.295 0.280 0.300 846,000 242,820 0.2870 1.603 1.549 1.603 1.522 1.630 155,659 1.5599 1.72%
2009-08-05 0 0.290 0.280 0.290 0.290 0.300 1,878,000 551,040 0.2934 1.576 1.522 1.576 1.576 1.630 345,541 1.5947 -1.69%
2009-08-04 0 0.295 0.295 0.300 0.285 0.300 2,508,000 739,290 0.2948 1.603 1.603 1.630 1.549 1.630 461,457 1.6021 1.72%
2009-08-03 0 0.290 0.285 0.290 0.260 0.290 9,132,000 2,570,640 0.2815 1.576 1.549 1.576 1.413 1.576 1,680,234 1.5299 11.54%
2009-07-31 0 0.260 0.250 0.260 0.242 0.260 4,404,000 1,105,668 0.2511 1.413 1.359 1.413 1.315 1.413 810,310 1.3645 7.44%
2009-07-30 0 0.242 0.240 0.250 0.242 0.255 240,000 59,640 0.2485 1.315 1.304 1.359 1.315 1.386 44,159 1.3506 -5.10%
2009-07-29 0 0.255 0.244 0.255 0.242 0.260 2,832,000 702,168 0.2479 1.386 1.326 1.386 1.315 1.413 521,071 1.3475 0.00%
2009-07-28 0 0.255 0.243 0.260 0.245 0.260 1,902,000 476,652 0.2506 1.386 1.321 1.413 1.332 1.413 349,957 1.3620 -1.92%
2009-07-27 0 0.260 0.248 0.260 0.245 0.270 4,054,000 1,023,990 0.2526 1.413 1.348 1.413 1.332 1.467 745,912 1.3728 0.00%
2009-07-24 0 0.260 0.245 0.260 0.248 0.265 1,470,000 370,920 0.2523 1.413 1.332 1.413 1.348 1.440 270,471 1.3714 4.00%
2009-07-23 0 0.250 0.250 0.260 0.250 0.265 2,130,000 555,210 0.2607 1.359 1.359 1.413 1.359 1.440 391,907 1.4167 -5.66%
2009-07-22 0 0.265 0.255 0.265 0.260 0.275 162,000 43,410 0.2680 1.440 1.386 1.440 1.413 1.495 29,807 1.4564 -1.85%
2009-07-21 0 0.270 0.260 0.275 0.255 0.270 522,000 137,250 0.2629 1.467 1.413 1.495 1.386 1.467 96,045 1.4290 3.85%
2009-07-20 0 0.260 0.260 0.265 0.240 0.260 1,848,000 466,092 0.2522 1.413 1.413 1.440 1.304 1.413 340,021 1.3708 4.00%
2009-07-17 0 0.250 0.241 0.250 0.245 0.255 294,000 73,500 0.2500 1.359 1.310 1.359 1.332 1.386 54,094 1.3587 0.00%
2009-07-16 0 0.250 0.245 0.255 0.245 0.250 546,000 135,372 0.2479 1.359 1.332 1.386 1.332 1.359 100,461 1.3475 0.00%
2009-07-15 0 0.250 0.245 0.250 0.250 0.250 18,000 4,500 0.2500 1.359 1.332 1.359 1.359 1.359 3,312 1.3587 5.93%
2009-07-14 0 0.236 0.236 0.248 0.236 0.255 406,000 96,772 0.2384 1.283 1.283 1.348 1.283 1.386 74,702 1.2954 0.00%
2009-07-13 0 0.236 0.236 0.245 0.236 0.240 630,000 149,112 0.2367 1.283 1.283 1.332 1.283 1.304 115,916 1.2864 -7.45%
2009-07-10 0 0.255 0.250 0.255 0.255 0.260 450,000 115,620 0.2569 1.386 1.359 1.386 1.386 1.413 82,797 1.3964 0.00%
2009-07-09 0 0.255 0.242 0.255 0.235 0.255 3,180,000 759,162 0.2387 1.386 1.315 1.386 1.277 1.386 585,101 1.2975 4.08%
2009-07-08 0 0.245 0.235 0.245 0.231 0.250 84,000 19,800 0.2357 1.332 1.277 1.332 1.255 1.359 15,456 1.2811 5.15%
2009-07-07 0 0.233 0.233 0.240 0.233 0.240 282,000 65,820 0.2334 1.266 1.266 1.304 1.266 1.304 51,886 1.2685 0.00%
2009-07-06 0 0.233 0.228 0.240 0.233 0.240 948,000 220,926 0.2330 1.266 1.239 1.304 1.266 1.304 174,426 1.2666 0.00%
2009-07-03 0 0.233 0.230 0.236 0.233 0.233 120,000 27,960 0.2330 1.266 1.250 1.283 1.266 1.266 22,079 1.2663 1.30%
2009-07-02 0 0.230 0.228 0.240 0.230 0.230 888,000 204,240 0.2300 1.250 1.239 1.304 1.250 1.250 163,387 1.2500 0.00%
2009-06-30 0 0.230 0.225 0.230 0.228 0.241 4,578,000 1,070,238 0.2338 1.250 1.223 1.250 1.239 1.310 842,325 1.2706 -9.80%
2009-06-29 0 0.255 0.239 0.255 0.234 0.255 990,000 243,342 0.2458 1.386 1.299 1.386 1.272 1.386 182,154 1.3359 2.00%
2009-06-26 0 0.250 0.250 0.255 0.240 0.255 162,000 39,660 0.2448 1.359 1.359 1.386 1.304 1.386 29,807 1.3306 -1.96%
2009-06-25 0 0.255 0.240 0.255 0.240 0.255 36,000 8,820 0.2450 1.386 1.304 1.386 1.304 1.386 6,624 1.3316 0.00%
2009-06-24 0 0.255 0.240 0.255 0.231 0.255 252,000 60,120 0.2386 1.386 1.304 1.386 1.255 1.386 46,367 1.2966 2.00%
2009-06-23 0 0.250 0.231 0.250 0.241 0.250 60,000 14,622 0.2437 1.359 1.255 1.359 1.310 1.359 11,040 1.3245 0.00%
2009-06-22 0 0.250 0.241 0.250 0.250 0.255 48,000 12,090 0.2519 1.359 1.310 1.359 1.359 1.386 8,832 1.3689 -1.96%
2009-06-19 0 0.255 0.242 0.255 0.240 0.260 378,000 92,940 0.2459 1.386 1.315 1.386 1.304 1.413 69,550 1.3363 -1.92%
2009-06-18 0 0.260 0.245 0.260 0.260 0.260 12,000 3,120 0.2600 1.413 1.332 1.413 1.413 1.413 2,208 1.4131 5.69%
2009-06-17 0 0.246 0.246 0.260 0.245 0.255 630,000 156,462 0.2484 1.337 1.337 1.413 1.332 1.386 115,916 1.3498 -3.53%
2009-06-16 0 0.255 0.240 0.260 0.250 0.255 264,000 67,200 0.2545 1.386 1.304 1.413 1.359 1.386 48,574 1.3834 -1.92%
2009-06-15 0 0.260 0.250 0.255 0.250 0.275 522,000 132,150 0.2532 1.413 1.359 1.386 1.359 1.495 96,045 1.3759 -5.45%
2009-06-12 0 0.275 0.255 0.275 0.250 0.280 1,350,000 362,880 0.2688 1.495 1.386 1.495 1.359 1.522 248,392 1.4609 -1.79%
2009-06-11 0 0.280 0.275 0.290 0.280 0.290 1,020,000 292,680 0.2869 1.522 1.495 1.576 1.522 1.576 187,674 1.5595 1.82%
2009-06-10 0 0.275 0.275 0.285 0.275 0.290 540,000 152,610 0.2826 1.495 1.495 1.549 1.495 1.576 99,357 1.5360 -1.79%
2009-06-09 0 0.280 0.275 0.285 0.270 0.290 546,000 153,660 0.2814 1.522 1.495 1.549 1.467 1.576 100,461 1.5296 0.00%
2009-06-08 0 0.280 0.270 0.285 0.280 0.285 1,308,000 367,320 0.2808 1.522 1.467 1.549 1.522 1.549 240,664 1.5263 0.00%
2009-06-05 0 0.280 0.270 0.285 0.265 0.295 1,344,000 381,450 0.2838 1.522 1.467 1.549 1.440 1.603 247,288 1.5425 -3.45%
2009-06-04 0 0.290 0.275 0.290 0.275 0.300 990,000 284,010 0.2869 1.576 1.495 1.576 1.495 1.630 182,154 1.5592 -1.69%
2009-06-03 0 0.295 0.280 0.295 0.280 0.295 1,164,000 338,220 0.2906 1.603 1.522 1.603 1.522 1.603 214,169 1.5792 3.51%
2009-06-02 0 0.285 0.275 0.285 0.285 0.305 870,000 257,880 0.2964 1.549 1.495 1.549 1.549 1.658 160,075 1.6110 -1.72%
2009-06-01 0 0.290 0.290 0.300 0.290 0.305 2,250,000 665,160 0.2956 1.576 1.576 1.630 1.576 1.658 413,987 1.6067 1.75%
2009-05-29 0 0.285 0.285 0.295 0.280 0.290 1,020,000 294,090 0.2883 1.549 1.549 1.603 1.522 1.576 187,674 1.5670 0.00%
2009-05-27 0 0.285 0.285 0.290 0.275 0.300 1,110,000 320,580 0.2888 1.549 1.549 1.576 1.495 1.630 204,233 1.5697 0.00%
2009-05-26 0 0.285 0.280 0.295 0.275 0.295 1,650,000 464,760 0.2817 1.549 1.522 1.603 1.495 1.603 303,590 1.5309 -1.72%
2009-05-25 0 0.290 0.280 0.290 0.275 0.295 1,782,000 509,790 0.2861 1.576 1.522 1.576 1.495 1.603 327,877 1.5548 -1.69%
2009-05-22 0 0.295 0.280 0.295 0.265 0.295 3,642,000 1,033,890 0.2839 1.603 1.522 1.603 1.440 1.603 670,106 1.5429 1.72%
2009-05-21 0 0.290 0.300 0.310 0.265 0.300 2,682,000 742,200 0.2767 1.576 1.630 1.685 1.440 1.630 493,472 1.5040 1.75%
2009-05-20 0 0.285 0.280 0.285 0.236 0.285 18,222,000 4,483,194 0.2460 1.549 1.522 1.549 1.283 1.549 3,352,740 1.3372 18.75%
2009-05-19 0 0.240 0.240 0.244 0.240 0.250 2,910,000 711,876 0.2446 1.304 1.304 1.326 1.304 1.359 535,423 1.3296 0.00%
2009-05-18 0 0.240 0.239 0.249 0.225 0.250 4,956,000 1,200,672 0.2423 1.304 1.299 1.353 1.223 1.359 911,875 1.3167 2.13%
2009-05-15 0 0.235 0.230 0.246 0.230 0.250 1,230,000 292,764 0.2380 1.277 1.250 1.337 1.250 1.359 226,313 1.2936 6.82%
2009-05-14 0 0.220 0.220 0.240 0.202 0.255 2,082,000 448,890 0.2156 1.196 1.196 1.304 1.098 1.386 383,076 1.1718 -9.50%
2009-05-13 0 0.249 0.249 0.255 0.249 0.250 546,000 136,386 0.2498 1.321 1.321 1.353 1.321 1.327 102,899 1.3254 4.62%
2009-05-12 0 0.238 0.237 0.249 0.235 0.250 378,000 89,898 0.2378 1.263 1.258 1.321 1.247 1.327 71,238 1.2619 -1.24%
2009-05-11 0 0.241 0.240 0.246 0.239 0.255 1,212,000 295,140 0.2435 1.279 1.273 1.305 1.268 1.353 228,413 1.2921 -3.60%
2009-05-08 0 0.250 0.240 0.250 0.220 0.250 1,566,000 384,018 0.2452 1.327 1.273 1.327 1.167 1.327 295,128 1.3012 0.40%
2009-05-07 0 0.249 0.249 0.250 0.249 0.265 2,346,000 598,170 0.2550 1.321 1.321 1.327 1.321 1.406 442,126 1.3529 -2.35%
2009-05-06 0 0.255 0.245 0.255 0.235 0.260 1,068,000 271,542 0.2543 1.353 1.300 1.353 1.247 1.380 201,275 1.3491 6.25%
2009-05-05 0 0.240 0.239 0.240 0.239 0.250 678,000 163,764 0.2415 1.273 1.268 1.273 1.268 1.327 127,776 1.2817 0.00%
2009-05-04 0 0.240 0.229 0.240 0.235 0.250 1,116,000 268,494 0.2406 1.273 1.215 1.273 1.247 1.327 210,321 1.2766 -3.61%
2009-04-30 0 0.249 0.235 0.249 0.230 0.250 272,000 63,612 0.2339 1.321 1.247 1.321 1.220 1.327 51,261 1.2409 5.96%
2009-04-29 0 0.235 0.235 0.240 0.235 0.250 708,000 169,590 0.2395 1.247 1.247 1.273 1.247 1.327 133,429 1.2710 -6.00%
2009-04-28 0 0.250 0.240 0.250 0.220 0.250 1,464,000 346,110 0.2364 1.327 1.273 1.327 1.167 1.327 275,905 1.2545 4.17%
2009-04-27 0 0.240 0.240 0.250 0.230 0.255 1,140,000 273,816 0.2402 1.273 1.273 1.327 1.220 1.353 214,844 1.2745 -11.11%
2009-04-24 0 0.270 0.246 0.270 0.250 0.275 270,000 69,090 0.2559 1.433 1.305 1.433 1.327 1.459 50,884 1.3578 -1.82%
2009-04-23 0 0.275 0.245 0.270 0.240 0.285 378,000 97,200 0.2571 1.459 1.300 1.433 1.273 1.512 71,238 1.3644 13.64%
2009-04-22 0 0.242 0.242 0.246 0.241 0.265 744,000 182,634 0.2455 1.284 1.284 1.305 1.279 1.406 140,214 1.3025 -6.92%
2009-04-21 0 0.260 0.242 0.260 0.260 0.270 306,000 80,310 0.2625 1.380 1.284 1.380 1.380 1.433 57,669 1.3926 -3.70%
2009-04-20 0 0.270 0.265 0.270 0.250 0.285 462,000 125,940 0.2726 1.433 1.406 1.433 1.327 1.512 87,068 1.4465 -1.82%
2009-04-17 0 0.275 0.245 0.275 0.250 0.275 1,866,000 491,430 0.2634 1.459 1.300 1.459 1.327 1.459 351,666 1.3974 3.77%
2009-04-16 0 0.265 0.250 0.265 0.240 0.285 2,112,000 539,850 0.2556 1.406 1.327 1.406 1.273 1.512 398,027 1.3563 -7.02%
2009-04-15 0 0.285 0.280 0.285 0.230 0.295 1,692,000 448,590 0.2651 1.512 1.486 1.512 1.220 1.565 318,874 1.4068 -5.00%
2009-04-14 0 0.300 0.275 0.300 0.270 0.320 2,043,600 621,378 0.3041 1.592 1.459 1.592 1.433 1.698 385,136 1.6134 11.11%
2009-04-09 0 0.270 0.270 0.280 0.227 0.270 3,036,000 759,132 0.2500 1.433 1.433 1.486 1.205 1.433 572,163 1.3268 17.39%
2009-04-08 0 0.230 0.210 0.230 0.205 0.230 1,680,000 368,808 0.2195 1.220 1.114 1.220 1.088 1.220 316,612 1.1649 4.07%
2009-04-07 0 0.221 0.212 0.230 0.209 0.221 972,000 209,484 0.2155 1.173 1.125 1.220 1.109 1.173 183,183 1.1436 0.91%
2009-04-06 0 0.219 0.207 0.219 0.206 0.225 240,000 53,310 0.2221 1.162 1.098 1.162 1.093 1.194 45,230 1.1786 -2.67%
2009-04-03 0 0.225 0.203 0.225 0.191 0.230 1,992,000 416,562 0.2091 1.194 1.077 1.194 1.013 1.220 375,411 1.1096 18.42%
2009-04-02 0 0.190 0.188 0.195 0.177 0.190 1,056,000 191,592 0.1814 1.008 0.998 1.035 0.939 1.008 199,013 0.9627 6.74%
2009-04-01 0 0.178 0.178 0.179 0.170 0.179 1,290,000 226,086 0.1753 0.944 0.944 0.950 0.902 0.950 243,113 0.9300 5.33%
2009-03-31 0 0.169 0.167 0.169 0.165 0.170 900,000 150,048 0.1667 0.897 0.886 0.897 0.876 0.902 169,614 0.8846 -2.31%
2009-03-30 0 0.173 0.164 0.173 0.165 0.176 1,032,000 174,924 0.1695 0.918 0.870 0.918 0.876 0.934 194,490 0.8994 0.58%
2009-03-27 0 0.172 0.172 0.173 0.165 0.173 384,000 64,944 0.1691 0.913 0.913 0.918 0.876 0.918 72,368 0.8974 1.18%
2009-03-26 0 0.170 0.166 0.170 0.162 0.170 666,000 110,490 0.1659 0.902 0.881 0.902 0.860 0.902 125,514 0.8803 5.59%
2009-03-25 0 0.161 0.153 0.167 0.161 0.180 1,536,000 252,576 0.1644 0.854 0.812 0.886 0.854 0.955 289,474 0.8725 -10.56%
2009-03-24 0 0.180 0.170 0.180 0.162 0.180 162,000 27,594 0.1703 0.955 0.902 0.955 0.860 0.955 30,530 0.9038 9.09%
2009-03-23 0 0.165 0.161 0.165 0.154 0.165 1,242,000 195,114 0.1571 0.876 0.854 0.876 0.817 0.876 234,067 0.8336 7.14%
2009-03-20 0 0.154 0.154 0.161 0.154 0.154 324,000 52,602 0.1624 0.817 0.817 0.854 0.817 0.817 61,061 0.8615 -3.75%
2009-03-19 0 0.160 0.155 0.160 0.150 0.160 942,000 145,320 0.1543 0.849 0.822 0.849 0.796 0.849 177,529 0.8186 6.67%
2009-03-18 0 0.150 0.150 0.154 0.150 0.151 936,000 141,300 0.1510 0.796 0.796 0.817 0.796 0.801 176,398 0.8010 -0.66%
2009-03-17 0 0.151 0.151 0.152 0.140 0.151 746,000 110,862 0.1486 0.801 0.801 0.807 0.743 0.801 140,591 0.7885 0.00%
2009-03-16 0 0.151 0.151 0.152 0.151 0.151 222,000 33,522 0.1510 0.801 0.801 0.807 0.801 0.801 41,838 0.8012 2.03%
2009-03-13 0 0.148 0.151 0.152 0.148 0.151 816,000 122,412 0.1500 0.785 0.801 0.807 0.785 0.801 153,783 0.7960 0.00%
2009-03-12 0 0.148 0.146 0.150 0.146 0.150 756,000 111,096 0.1470 0.785 0.775 0.796 0.775 0.796 142,475 0.7798 -3.27%
2009-03-11 0 0.153 0.145 0.153 0.140 0.153 1,372,000 196,160 0.1430 0.812 0.769 0.812 0.743 0.812 258,567 0.7586 3.38%
2009-03-10 0 0.148 0.140 0.148 0.136 0.150 678,000 95,232 0.1405 0.785 0.743 0.785 0.722 0.796 127,776 0.7453 -1.33%
2009-03-09 0 0.150 0.141 0.150 0.141 0.150 330,000 47,520 0.1440 0.796 0.748 0.796 0.748 0.796 62,192 0.7641 -3.23%
2009-03-06 0 0.155 0.145 0.158 0.144 0.155 714,000 108,222 0.1516 0.822 0.769 0.838 0.764 0.822 134,560 0.8043 1.97%
2009-03-05 0 0.152 0.152 0.155 0.150 0.155 324,000 49,536 0.1529 0.807 0.807 0.822 0.796 0.822 61,061 0.8113 -1.94%
2009-03-04 0 0.155 0.155 0.175 0.135 0.155 1,022,000 153,300 0.1500 0.822 0.822 0.929 0.716 0.822 192,606 0.7959 11.51%
2009-03-03 0 0.139 0.139 0.146 0.134 0.140 444,000 61,446 0.1384 0.738 0.738 0.775 0.711 0.743 83,676 0.7343 3.73%
2009-03-02 0 0.134 0.133 0.138 0.134 0.141 510,000 70,920 0.1391 0.711 0.706 0.732 0.711 0.748 96,114 0.7379 -6.29%
2009-02-27 0 0.143 0.132 0.144 0.135 0.143 114,000 15,438 0.1354 0.759 0.700 0.764 0.716 0.759 21,484 0.7186 5.93%
2009-02-26 0 0.135 0.135 0.141 0.135 0.137 432,000 58,800 0.1361 0.716 0.716 0.748 0.716 0.727 81,415 0.7222 -7.53%
2009-02-25 0 0.146 0.137 0.145 0.146 0.146 6,000 876 0.1460 0.775 0.727 0.769 0.775 0.775 1,131 0.7747 2.82%
2009-02-24 0 0.142 0.134 0.141 0.133 0.146 576,000 79,176 0.1375 0.753 0.711 0.748 0.706 0.775 108,553 0.7294 -2.74%
2009-02-23 0 0.146 0.137 0.146 - - 0 0 - 0.775 0.727 0.775 - - 0 - 0.00%
2009-02-20 0 0.146 0.138 0.148 - - 0 0 - 0.775 0.732 0.785 - - 0 - 0.00%
2009-02-19 0 0.146 0.141 0.150 0.140 0.150 612,000 86,910 0.1420 0.775 0.748 0.796 0.743 0.796 115,337 0.7535 -5.81%
2009-02-18 0 0.155 0.136 0.155 0.130 0.155 858,000 114,846 0.1339 0.822 0.722 0.822 0.690 0.822 161,698 0.7102 0.00%
2009-02-17 0 0.155 0.140 0.155 0.155 0.155 102,000 15,810 0.1550 0.822 0.743 0.822 0.822 0.822 19,223 0.8225 -1.27%
2009-02-16 0 0.157 0.157 0.158 0.140 0.140 222,000 31,080 0.1400 0.833 0.833 0.838 0.743 0.743 41,838 0.7429 12.14%
2009-02-13 0 0.140 0.133 0.150 0.133 0.140 144,000 19,836 0.1378 0.743 0.706 0.796 0.706 0.743 27,138 0.7309 0.00%
2009-02-12 0 0.140 0.135 0.150 0.140 0.140 42,000 5,880 0.1400 0.743 0.716 0.796 0.743 0.743 7,915 0.7429 0.00%
2009-02-11 0 0.140 0.131 0.155 0.140 0.140 180,000 25,200 0.1400 0.743 0.695 0.822 0.743 0.743 33,923 0.7429 5.26%
2009-02-10 0 0.133 0.133 0.149 0.130 0.130 168,000 21,840 0.1300 0.706 0.706 0.791 0.690 0.690 31,661 0.6898 0.00%
2009-02-09 0 0.133 0.133 0.150 0.130 0.133 138,000 17,958 0.1301 0.706 0.706 0.796 0.690 0.706 26,007 0.6905 -5.67%
2009-02-06 0 0.141 0.134 0.141 0.120 0.141 504,000 67,140 0.1332 0.748 0.711 0.748 0.637 0.748 94,984 0.7069 6.82%
2009-02-05 0 0.132 0.127 0.134 0.131 0.136 252,000 33,276 0.1320 0.700 0.674 0.711 0.695 0.722 47,492 0.7007 0.76%
2009-02-04 0 0.131 0.131 0.136 0.125 0.136 78,000 10,140 0.1300 0.695 0.695 0.722 0.663 0.722 14,700 0.6898 0.00%
2009-02-03 0 0.131 0.126 0.131 0.131 0.132 330,000 43,554 0.1320 0.695 0.669 0.695 0.695 0.700 62,192 0.7003 0.00%
2009-02-02 0 0.131 0.131 0.147 0.118 0.131 468,000 56,388 0.1205 0.695 0.695 0.780 0.626 0.695 88,199 0.6393 -10.88%
2009-01-30 0 0.147 0.131 0.147 - - 0 0 - 0.780 0.695 0.780 - - 0 - -1.34%
2009-01-29 0 0.149 0.132 0.149 0.140 0.149 108,000 15,984 0.1480 0.791 0.700 0.791 0.743 0.791 20,354 0.7853 0.00%
2009-01-23 0 0.149 0.133 0.149 0.122 0.152 132,000 17,742 0.1344 0.791 0.706 0.791 0.647 0.807 24,877 0.7132 1.36%
2009-01-22 0 0.147 0.139 0.150 0.147 0.147 252,000 37,044 0.1470 0.780 0.738 0.796 0.780 0.780 47,492 0.7800 6.52%
2009-01-21 0 0.138 0.138 0.147 0.135 0.138 30,000 4,122 0.1374 0.732 0.732 0.780 0.716 0.732 5,654 0.7291 -6.12%
2009-01-20 0 0.147 0.135 0.147 0.148 0.148 30,000 4,440 0.1480 0.780 0.716 0.780 0.785 0.785 5,654 0.7853 -1.34%
2009-01-19 0 0.149 0.149 0.150 0.135 0.135 12,000 1,620 0.1350 0.791 0.791 0.796 0.716 0.716 2,262 0.7163 -0.67%
2009-01-16 0 0.150 0.125 0.150 0.130 0.150 360,000 48,000 0.1333 0.796 0.663 0.796 0.690 0.796 67,845 0.7075 15.38%
2009-01-15 0 0.130 0.130 0.150 0.130 0.130 90,000 11,700 0.1300 0.690 0.690 0.796 0.690 0.690 16,961 0.6898 -13.33%
2009-01-14 0 0.150 0.135 0.150 0.148 0.150 114,000 17,016 0.1493 0.796 0.716 0.796 0.785 0.796 21,484 0.7920 13.64%
2009-01-13 0 0.132 0.132 0.145 0.116 0.140 324,000 41,856 0.1292 0.700 0.700 0.769 0.616 0.743 61,061 0.6855 -8.97%
2009-01-12 0 0.145 0.144 0.145 - - 570,000 82,650 0.1450 0.769 0.764 0.769 - - 107,422 0.7694 -3.33%
2009-01-09 0 0.150 0.145 0.150 - - 132,000 19,800 0.1500 0.796 0.769 0.796 - - 24,877 0.7959 0.00%
2009-01-08 0 0.150 0.145 0.150 - - 240,000 35,040 0.1460 0.796 0.769 0.796 - - 45,230 0.7747 -3.23%
2009-01-07 0 0.155 0.143 0.155 0.149 0.155 732,000 110,970 0.1516 0.822 0.759 0.822 0.791 0.822 137,952 0.8044 4.73%
2009-01-06 0 0.148 0.148 0.149 0.133 0.145 4,230,000 612,684 0.1448 0.785 0.785 0.791 0.706 0.769 797,184 0.7686 -1.33%
2009-01-05 0 0.150 0.133 0.150 0.150 0.151 204,000 30,702 0.1505 0.796 0.706 0.796 0.796 0.801 38,446 0.7986 0.00%
2009-01-02 0 0.150 0.109 0.150 0.150 0.150 168,000 25,200 0.1500 0.796 0.578 0.796 0.796 0.796 31,661 0.7959 0.67%
2008-12-31 0 0.149 0.149 0.151 0.149 0.149 48,000 7,152 0.1490 0.791 0.791 0.801 0.791 0.791 9,046 0.7906 0.00%
2008-12-30 0 0.149 0.149 0.150 - - 0 0 - 0.791 0.791 0.796 - - 0 - 0.00%
2008-12-29 0 0.149 0.100 0.149 0.143 0.149 324,000 48,060 0.1483 0.791 0.531 0.791 0.759 0.791 61,061 0.7871 4.20%
2008-12-24 0 0.143 0.143 0.145 - - 0 0 - 0.759 0.759 0.769 - - 0 - 6.72%
2008-12-23 0 0.134 0.134 0.142 - - 0 0 - 0.711 0.711 0.753 - - 0 - 2.29%
2008-12-22 0 0.131 0.130 0.131 0.132 0.141 522,000 71,280 0.1366 0.695 0.690 0.695 0.700 0.748 98,376 0.7246 -6.43%
2008-12-19 0 0.140 0.131 0.145 0.140 0.146 258,000 36,228 0.1404 0.743 0.695 0.769 0.743 0.775 48,623 0.7451 0.00%
2008-12-18 0 0.140 0.135 0.146 0.140 0.140 192,000 26,640 0.1388 0.743 0.716 0.775 0.743 0.743 36,184 0.7362 0.00%
2008-12-17 0 0.140 0.130 0.145 0.140 0.140 258,000 36,120 0.1400 0.743 0.690 0.769 0.743 0.743 48,623 0.7429 -2.10%
2008-12-16 0 0.143 0.125 0.143 0.143 0.143 96,000 12,108 0.1261 0.759 0.663 0.759 0.759 0.759 18,092 0.6692 3.62%
2008-12-15 0 0.138 0.138 0.139 0.124 0.138 678,000 88,308 0.1302 0.732 0.732 0.738 0.658 0.732 127,776 0.6911 5.34%
2008-12-12 0 0.131 0.131 0.135 0.130 0.139 666,000 89,958 0.1351 0.695 0.695 0.716 0.690 0.738 125,514 0.7167 -5.07%
2008-12-11 0 0.138 0.136 0.138 0.138 0.140 330,000 45,708 0.1385 0.732 0.722 0.732 0.732 0.743 62,192 0.7350 1.47%
2008-12-10 0 0.136 0.136 0.145 0.135 0.145 324,000 44,340 0.1369 0.722 0.722 0.769 0.716 0.769 61,061 0.7262 -6.85%
2008-12-09 0 0.146 0.136 0.146 0.133 0.146 804,000 109,134 0.1357 0.775 0.722 0.775 0.706 0.775 151,521 0.7203 0.69%
2008-12-08 0 0.145 0.144 0.145 0.138 0.145 438,000 60,864 0.1390 0.769 0.764 0.769 0.732 0.769 82,545 0.7373 4.32%
2008-12-05 0 0.139 0.130 0.139 0.124 0.139 492,000 62,778 0.1276 0.738 0.690 0.738 0.658 0.738 92,722 0.6771 11.20%
2008-12-04 0 0.125 0.125 0.128 0.125 0.128 606,000 76,482 0.1262 0.663 0.663 0.679 0.663 0.679 114,206 0.6697 0.00%
2008-12-03 0 0.125 0.123 0.129 0.124 0.130 468,000 58,800 0.1256 0.663 0.653 0.684 0.658 0.690 88,199 0.6667 -6.02%
2008-12-02 0 0.133 0.127 0.133 - - 0 0 - 0.706 0.674 0.706 - - 0 - -0.75%
2008-12-01 0 0.134 0.134 0.135 0.134 0.135 150,000 20,160 0.1344 0.711 0.711 0.716 0.711 0.716 28,269 0.7132 0.75%
2008-11-28 0 0.133 0.130 0.133 0.133 0.135 306,000 41,298 0.1350 0.706 0.690 0.706 0.706 0.716 57,669 0.7161 -1.48%
2008-11-27 0 0.135 0.130 0.135 0.136 0.138 132,000 17,976 0.1362 0.716 0.690 0.716 0.722 0.732 24,877 0.7226 1.50%
2008-11-26 0 0.133 0.133 0.135 0.128 0.130 72,000 9,336 0.1297 0.706 0.706 0.716 0.679 0.690 13,569 0.6880 0.76%
2008-11-25 0 0.132 0.128 0.132 0.133 0.133 216,000 28,728 0.1330 0.700 0.679 0.700 0.706 0.706 40,707 0.7057 -3.65%
2008-11-24 0 0.137 0.125 0.137 0.125 0.138 420,000 53,364 0.1271 0.727 0.663 0.727 0.663 0.732 79,153 0.6742 -1.44%
2008-11-21 0 0.139 0.138 0.139 0.123 0.139 336,000 42,960 0.1279 0.738 0.732 0.738 0.653 0.738 63,322 0.6784 9.45%
2008-11-20 0 0.127 0.123 0.127 0.123 0.129 606,000 76,482 0.1262 0.674 0.653 0.674 0.653 0.684 114,206 0.6697 -2.31%
2008-11-19 0 0.130 0.125 0.139 0.126 0.130 150,000 19,200 0.1280 0.690 0.663 0.738 0.669 0.690 28,269 0.6792 1.56%
2008-11-18 0 0.128 0.119 0.128 0.118 0.135 1,416,000 174,966 0.1236 0.679 0.631 0.679 0.626 0.716 266,859 0.6557 -5.19%
2008-11-17 0 0.135 0.125 0.135 0.128 0.141 1,242,000 162,624 0.1309 0.716 0.663 0.716 0.679 0.748 234,067 0.6948 8.00%
2008-11-14 0 0.125 0.125 0.133 0.118 0.134 1,410,000 169,494 0.1202 0.663 0.663 0.706 0.626 0.711 265,728 0.6378 2.46%
2008-11-13 0 0.122 0.118 0.122 0.119 0.135 1,374,000 166,518 0.1212 0.647 0.626 0.647 0.631 0.716 258,943 0.6431 0.83%
2008-11-12 0 0.121 0.119 0.121 0.110 0.140 13,608,000 1,639,710 0.1205 0.642 0.631 0.642 0.584 0.743 2,564,558 0.6394 -15.38%
2008-11-11 0 0.143 0.136 0.145 0.138 0.145 48,000 6,708 0.1398 0.759 0.722 0.769 0.732 0.769 9,046 0.7415 -1.38%
2008-11-10 0 0.145 0.145 0.146 0.135 0.150 372,000 52,956 0.1424 0.769 0.769 0.775 0.716 0.796 70,107 0.7554 0.00%
2008-11-07 0 0.145 0.135 0.145 0.130 0.145 654,000 90,888 0.1390 0.769 0.716 0.769 0.690 0.769 123,253 0.7374 3.57%
2008-11-06 0 0.140 0.130 0.140 0.130 0.140 1,020,000 133,224 0.1306 0.743 0.690 0.743 0.690 0.743 192,229 0.6930 0.72%
2008-11-05 0 0.139 0.130 0.148 0.129 0.145 1,062,000 146,598 0.1380 0.738 0.690 0.785 0.684 0.769 200,144 0.7325 1.46%
2008-11-04 0 0.137 0.137 0.139 0.122 0.137 870,000 116,658 0.1341 0.727 0.727 0.738 0.647 0.727 163,960 0.7115 0.00%
2008-11-03 0 0.137 0.137 0.145 0.137 0.137 36,000 4,932 0.1370 0.727 0.727 0.769 0.727 0.727 6,785 0.7269 0.00%
2008-10-31 0 0.137 0.122 0.138 0.121 0.140 252,000 33,702 0.1337 0.727 0.647 0.732 0.642 0.743 47,492 0.7096 -0.72%
2008-10-30 0 0.138 0.121 0.138 0.125 0.140 108,000 14,940 0.1383 0.732 0.642 0.732 0.663 0.743 20,354 0.7340 15.00%
2008-10-29 0 0.120 0.122 0.123 0.115 0.125 912,000 109,674 0.1203 0.637 0.647 0.653 0.610 0.663 171,875 0.6381 -7.69%
2008-10-28 0 0.130 0.130 0.138 0.121 0.145 186,000 24,378 0.1311 0.690 0.690 0.732 0.642 0.769 35,053 0.6955 -10.34%
2008-10-27 0 0.145 0.128 0.145 0.130 0.145 240,000 31,782 0.1324 0.769 0.679 0.769 0.690 0.769 45,230 0.7027 -2.03%
2008-10-24 0 0.148 0.130 0.150 0.132 0.148 234,000 31,656 0.1353 0.785 0.690 0.796 0.700 0.785 44,100 0.7178 0.00%
2008-10-23 0 0.148 0.135 0.150 0.133 0.148 342,000 47,652 0.1393 0.785 0.716 0.796 0.706 0.785 64,453 0.7393 0.00%
2008-10-22 0 0.148 0.148 0.150 0.138 0.138 252,000 34,776 0.1380 0.785 0.785 0.796 0.732 0.732 47,492 0.7323 -1.33%
2008-10-21 0 0.150 0.148 0.155 0.150 0.150 342,000 51,288 0.1500 0.796 0.785 0.822 0.796 0.796 64,453 0.7957 -3.23%
2008-10-20 0 0.155 0.146 0.160 0.150 0.155 84,000 12,720 0.1514 0.822 0.775 0.849 0.796 0.822 15,831 0.8035 0.65%
2008-10-17 0 0.154 0.138 0.155 0.138 0.160 594,000 86,958 0.1464 0.817 0.732 0.822 0.732 0.849 111,945 0.7768 -0.65%
2008-10-16 0 0.155 0.139 0.155 0.137 0.155 690,000 105,630 0.1531 0.822 0.738 0.822 0.727 0.822 130,037 0.8123 -1.90%
2008-10-15 0 0.158 0.141 0.158 0.160 0.160 66,000 10,560 0.1600 0.838 0.748 0.838 0.849 0.849 12,438 0.8490 1.94%
2008-10-14 0 0.155 0.155 0.160 0.151 0.165 318,000 49,710 0.1563 0.822 0.822 0.849 0.801 0.876 59,930 0.8295 0.00%
2008-10-13 0 0.155 0.154 0.155 0.142 0.155 1,254,000 184,260 0.1469 0.822 0.817 0.822 0.753 0.822 236,328 0.7797 8.39%
2008-10-10 0 0.143 0.130 0.143 0.120 0.143 120,000 15,780 0.1315 0.759 0.690 0.759 0.637 0.759 22,615 0.6978 -3.38%
2008-10-09 0 0.148 0.141 0.150 0.135 0.148 1,472,000 202,660 0.1377 0.785 0.748 0.796 0.716 0.785 277,412 0.7305 9.63%
2008-10-08 0 0.135 0.135 0.148 0.130 0.148 468,000 62,628 0.1338 0.716 0.716 0.785 0.690 0.785 88,199 0.7101 -10.00%
2008-10-06 0 0.150 0.150 0.166 0.150 0.150 336,000 50,400 0.1500 0.796 0.796 0.881 0.796 0.796 63,322 0.7959 0.00%
2008-10-03 0 0.150 0.138 0.150 0.140 0.150 72,000 10,200 0.1417 0.796 0.732 0.796 0.743 0.796 13,569 0.7517 -0.66%
2008-10-02 0 0.151 0.145 0.151 0.151 0.151 12,000 1,812 0.1510 0.801 0.769 0.801 0.801 0.801 2,262 0.8012 0.00%
2008-09-30 0 0.151 0.143 0.151 - - 0 0 - 0.801 0.759 0.801 - - 0 - -5.03%
2008-09-29 0 0.159 0.152 0.159 0.155 0.159 66,000 10,254 0.1554 0.844 0.807 0.844 0.822 0.844 12,438 0.8244 4.61%
2008-09-26 0 0.152 0.142 0.155 0.141 0.152 876,000 126,486 0.1444 0.807 0.753 0.822 0.748 0.807 165,091 0.7662 4.83%
2008-09-25 0 0.145 0.144 0.150 0.139 0.148 648,000 91,302 0.1409 0.769 0.764 0.796 0.738 0.785 122,122 0.7476 2.84%
2008-09-24 0 0.141 0.138 0.141 0.136 0.158 1,038,000 149,166 0.1437 0.748 0.732 0.748 0.722 0.838 195,621 0.7625 -1.40%
2008-09-23 0 0.143 0.149 0.150 0.143 0.150 540,000 77,262 0.1431 0.759 0.791 0.796 0.759 0.796 101,768 0.7592 -7.74%
2008-09-22 0 0.155 0.148 0.165 0.140 0.155 720,000 105,366 0.1463 0.822 0.785 0.876 0.743 0.822 135,691 0.7765 12.32%
2008-09-19 0 0.138 0.137 0.146 0.135 0.146 1,560,000 221,634 0.1421 0.732 0.727 0.775 0.716 0.775 293,997 0.7539 2.22%
2008-09-18 0 0.135 0.130 0.135 0.122 0.148 1,146,000 148,626 0.1297 0.716 0.690 0.716 0.647 0.785 215,975 0.6882 -11.18%
2008-09-17 0 0.152 0.131 0.152 0.140 0.160 792,000 117,342 0.1482 0.807 0.695 0.807 0.743 0.849 149,260 0.7862 -12.64%
2008-09-16 0 0.174 0.148 0.174 0.160 0.174 126,000 21,756 0.1727 0.923 0.785 0.923 0.849 0.923 23,746 0.9162 0.00%
2008-09-12 0 0.174 0.173 0.174 0.160 0.174 96,000 15,444 0.1609 0.923 0.918 0.923 0.849 0.923 18,092 0.8536 -1.69%
2008-09-11 0 0.177 0.177 0.178 0.150 0.177 132,000 20,568 0.1558 0.939 0.939 0.944 0.796 0.939 24,877 0.8268 -0.56%
2008-09-10 0 0.178 0.172 0.179 0.172 0.178 228,000 39,936 0.1752 0.944 0.913 0.950 0.913 0.944 42,969 0.9294 0.00%
2008-09-09 0 0.178 0.165 0.179 0.175 0.180 882,000 158,082 0.1792 0.944 0.876 0.950 0.929 0.955 166,221 0.9510 0.00%
2008-09-08 0 0.178 0.165 0.178 0.168 0.180 42,000 7,476 0.1780 0.944 0.876 0.944 0.891 0.955 7,915 0.9445 -1.11%
2008-09-05 0 0.180 0.178 0.180 0.175 0.182 324,000 58,278 0.1799 0.955 0.944 0.955 0.929 0.966 61,061 0.9544 -1.10%
2008-09-04 0 0.182 0.177 0.185 0.173 0.182 1,506,000 273,858 0.1818 0.966 0.939 0.982 0.918 0.966 283,820 0.9649 -6.19%
2008-09-03 0 0.194 0.172 0.195 0.180 0.194 774,000 147,720 0.1909 1.029 0.913 1.035 0.955 1.029 145,868 1.0127 4.86%
2008-09-02 0 0.185 0.178 0.195 0.185 0.185 6,000 1,110 0.1850 0.982 0.944 1.035 0.982 0.982 1,131 0.9816 -2.63%
2008-09-01 0 0.190 0.185 0.190 0.190 0.192 492,000 93,492 0.1900 1.008 0.982 1.008 1.008 1.019 92,722 1.0083 0.00%
2008-08-29 0 0.190 0.178 0.190 0.190 0.190 144,000 27,360 0.1900 1.008 0.944 1.008 1.008 1.008 27,138 1.0082 -3.06%
2008-08-28 0 0.196 0.183 0.196 0.183 0.196 228,000 42,678 0.1872 1.040 0.971 1.040 0.971 1.040 42,969 0.9932 4.26%
2008-08-27 0 0.188 0.188 0.190 0.175 0.190 438,000 81,156 0.1853 0.998 0.998 1.008 0.929 1.008 82,545 0.9832 1.62%
2008-08-26 0 0.185 0.180 0.192 0.185 0.196 192,000 36,270 0.1889 0.982 0.955 1.019 0.982 1.040 36,184 1.0024 -4.15%
2008-08-25 0 0.193 0.180 0.195 0.193 0.200 84,000 16,386 0.1951 1.024 0.955 1.035 1.024 1.061 15,831 1.0351 -3.50%
2008-08-21 0 0.200 0.190 0.200 0.190 0.200 666,000 129,348 0.1942 1.061 1.008 1.061 1.008 1.061 125,514 1.0305 -3.38%
2008-08-20 0 0.207 0.195 0.207 0.180 0.209 402,000 78,882 0.1962 1.098 1.035 1.098 0.955 1.109 75,761 1.0412 8.95%
2008-08-19 0 0.190 0.184 0.190 0.182 0.192 192,000 35,916 0.1871 1.008 0.976 1.008 0.966 1.019 36,184 0.9926 -8.21%
2008-08-18 0 0.207 0.200 0.207 0.171 0.219 450,000 84,594 0.1880 1.098 1.061 1.098 0.907 1.162 84,807 0.9975 -1.90%
2008-08-15 0 0.211 0.198 0.211 0.198 0.217 264,000 53,964 0.2044 1.120 1.051 1.120 1.051 1.151 49,753 1.0846 4.46%
2008-08-14 0 0.202 0.194 0.202 0.197 0.209 1,068,000 214,116 0.2005 1.072 1.029 1.072 1.045 1.109 201,275 1.0638 1.00%
2008-08-13 0 0.200 0.199 0.200 0.190 0.209 2,556,000 506,082 0.1980 1.061 1.056 1.061 1.008 1.109 481,703 1.0506 1.01%
2008-08-12 0 0.198 0.190 0.198 0.155 0.200 4,854,000 855,504 0.1762 1.051 1.008 1.051 0.822 1.061 914,783 0.9352 -3.41%
2008-08-11 0 0.205 0.200 0.209 0.200 0.230 7,422,000 1,625,046 0.2189 1.088 1.061 1.109 1.061 1.220 1,398,747 1.1618 -17.00%
2008-08-08 0 0.247 0.246 0.247 0.230 0.247 1,116,000 265,962 0.2383 1.311 1.305 1.311 1.220 1.311 210,321 1.2646 -1.20%
2008-08-07 0 0.250 0.232 0.250 0.240 0.260 1,134,000 286,860 0.2530 1.327 1.231 1.327 1.273 1.380 213,713 1.3423 0.00%
2008-08-05 0 0.250 0.250 0.255 0.250 0.275 2,946,000 763,080 0.2590 1.327 1.327 1.353 1.327 1.459 555,202 1.3744 -9.09%
2008-08-04 0 0.275 0.270 0.275 0.270 0.275 1,506,000 413,910 0.2748 1.459 1.433 1.459 1.433 1.459 283,820 1.4584 0.00%
2008-08-01 0 0.275 0.265 0.275 0.275 0.275 12,000 3,300 0.2750 1.459 1.406 1.459 1.459 1.459 2,262 1.4592 0.00%
2008-07-31 0 0.275 0.265 0.275 0.275 0.280 480,000 131,940 0.2749 1.459 1.406 1.459 1.459 1.486 90,461 1.4585 5.77%
2008-07-30 0 0.260 0.260 0.280 0.260 0.260 6,000 1,560 0.2600 1.380 1.380 1.486 1.380 1.380 1,131 1.3796 0.00%
2008-07-29 0 0.260 0.260 0.270 0.255 0.285 384,000 99,450 0.2590 1.380 1.380 1.433 1.353 1.512 72,368 1.3742 -8.77%
2008-07-28 0 0.285 0.260 0.285 0.285 0.285 60,000 17,100 0.2850 1.512 1.380 1.512 1.512 1.512 11,308 1.5123 0.00%
2008-07-25 0 0.285 0.270 0.285 0.285 0.285 54,000 15,390 0.2850 1.512 1.433 1.512 1.512 1.512 10,177 1.5123 -1.72%
2008-07-24 0 0.290 0.285 0.290 0.275 0.290 582,000 162,990 0.2801 1.539 1.512 1.539 1.459 1.539 109,683 1.4860 3.57%
2008-07-23 0 0.280 0.265 0.280 0.260 0.280 912,000 248,040 0.2720 1.486 1.406 1.486 1.380 1.486 171,875 1.4431 1.82%
2008-07-22 0 0.275 0.255 0.275 0.275 0.275 60,000 16,500 0.2750 1.459 1.353 1.459 1.459 1.459 11,308 1.4592 -1.79%
2008-07-21 0 0.280 0.270 0.280 0.275 0.280 330,000 90,780 0.2751 1.486 1.433 1.486 1.459 1.486 62,192 1.4597 7.69%
2008-07-18 0 0.260 0.265 0.275 0.255 0.280 708,000 186,120 0.2629 1.380 1.406 1.459 1.353 1.486 133,429 1.3949 -7.14%
2008-07-17 0 0.280 0.260 0.280 0.250 0.280 486,000 127,890 0.2631 1.486 1.380 1.486 1.327 1.486 91,591 1.3963 12.00%
2008-07-16 0 0.250 0.250 0.280 0.250 0.270 1,308,000 332,580 0.2543 1.327 1.327 1.486 1.327 1.433 246,505 1.3492 -10.71%
2008-07-15 0 0.280 0.275 0.280 0.250 0.280 924,000 238,680 0.2583 1.486 1.459 1.486 1.327 1.486 174,137 1.3706 0.00%
2008-07-14 0 0.280 0.265 0.280 0.270 0.285 1,266,000 354,420 0.2800 1.486 1.406 1.486 1.433 1.512 238,590 1.4855 3.70%
2008-07-11 0 0.270 0.260 0.270 0.250 0.275 1,572,000 416,310 0.2648 1.433 1.380 1.433 1.327 1.459 296,258 1.4052 -3.57%
2008-07-10 0 0.280 0.260 0.280 0.260 0.280 1,308,000 343,560 0.2627 1.486 1.380 1.486 1.380 1.486 246,505 1.3937 0.00%
2008-07-09 0 0.280 0.275 0.280 0.265 0.280 1,242,000 337,080 0.2714 1.486 1.459 1.486 1.406 1.486 234,067 1.4401 0.00%
2008-07-08 0 0.280 0.270 0.290 0.280 0.300 276,000 77,400 0.2804 1.486 1.433 1.539 1.486 1.592 52,015 1.4880 -6.67%
2008-07-07 0 0.300 0.280 0.300 0.300 0.300 12,000 3,600 0.3000 1.592 1.486 1.592 1.592 1.592 2,262 1.5919 0.00%
2008-07-04 0 0.300 0.280 0.300 0.280 0.315 138,000 40,890 0.2963 1.592 1.486 1.592 1.486 1.671 26,007 1.5722 0.00%
2008-07-03 0 0.300 0.280 0.300 0.280 0.310 366,000 106,080 0.2898 1.592 1.486 1.592 1.486 1.645 68,976 1.5379 -1.64%
2008-07-02 0 0.305 0.260 0.305 0.280 0.310 1,476,000 431,010 0.2920 1.618 1.380 1.618 1.486 1.645 278,166 1.5495 1.67%
2008-06-30 0 0.300 0.280 0.300 - - 0 0 - 1.592 1.486 1.592 - - 0 - -3.23%
2008-06-27 0 0.310 0.305 0.320 0.310 0.320 96,000 29,820 0.3106 1.645 1.618 1.698 1.645 1.698 18,092 1.6482 -3.12%
2008-06-26 0 0.320 0.285 0.320 0.310 0.320 78,000 24,240 0.3108 1.698 1.512 1.698 1.645 1.698 14,700 1.6490 3.23%
2008-06-25 0 0.310 0.310 0.320 0.310 0.310 36,000 11,160 0.3100 1.645 1.645 1.698 1.645 1.645 6,785 1.6449 0.00%
2008-06-24 0 0.310 0.290 0.300 0.310 0.310 6,000 1,860 0.3100 1.645 1.539 1.592 1.645 1.645 1,131 1.6449 3.33%
2008-06-23 0 0.300 0.280 0.300 0.270 0.300 504,000 145,230 0.2882 1.592 1.486 1.592 1.433 1.592 94,984 1.5290 1.69%
2008-06-20 0 0.295 0.305 0.310 0.295 0.320 42,000 12,690 0.3021 1.565 1.618 1.645 1.565 1.698 7,915 1.6032 -7.81%
2008-06-19 0 0.320 0.300 0.320 0.285 0.320 60,000 18,780 0.3130 1.698 1.592 1.698 1.512 1.698 11,308 1.6608 -1.54%
2008-06-18 0 0.325 0.305 0.330 0.285 0.325 732,000 229,050 0.3129 1.725 1.618 1.751 1.512 1.725 137,952 1.6604 -1.52%
2008-06-17 0 0.330 0.320 0.330 0.310 0.330 276,000 88,200 0.3196 1.751 1.698 1.751 1.645 1.751 52,015 1.6957 3.13%
2008-06-16 0 0.320 0.315 0.320 0.310 0.320 216,000 67,740 0.3136 1.698 1.671 1.698 1.645 1.698 40,707 1.6641 4.92%
2008-06-13 0 0.305 0.325 0.330 0.305 0.320 90,000 28,350 0.3150 1.618 1.725 1.751 1.618 1.698 16,961 1.6714 -4.69%
2008-06-12 0 0.320 0.320 0.330 0.315 0.340 708,000 226,260 0.3196 1.698 1.698 1.751 1.671 1.804 133,429 1.6957 0.00%
2008-06-11 0 0.320 0.320 0.340 0.320 0.320 390,000 124,800 0.3200 1.698 1.698 1.804 1.698 1.698 73,499 1.6980 -3.03%
2008-06-10 0 0.330 0.305 0.310 - - 0 0 - 1.751 1.618 1.645 - - 0 - -2.94%
2008-06-06 0 0.340 0.350 0.355 - - 0 0 - 1.804 1.857 1.884 - - 0 - 0.00%
2008-06-05 0 0.340 0.325 0.345 - - 30,000 9,600 0.3200 1.804 1.725 1.831 - - 5,654 1.6980 0.00%
2008-06-04 0 0.340 0.335 0.340 0.325 0.345 582,000 195,420 0.3358 1.804 1.778 1.804 1.725 1.831 109,683 1.7817 -1.45%
2008-06-03 0 0.345 0.325 0.345 0.325 0.345 906,000 304,680 0.3363 1.831 1.725 1.831 1.725 1.831 170,744 1.7844 -1.43%
2008-06-02 0 0.350 0.330 0.350 0.350 0.350 102,000 35,700 0.3500 1.857 1.751 1.857 1.857 1.857 19,223 1.8572 2.94%
2008-05-30 0 0.340 0.340 0.360 0.340 0.360 252,000 86,100 0.3417 1.804 1.804 1.910 1.804 1.910 47,492 1.8129 -1.45%
2008-05-29 0 0.345 0.325 0.340 - - 36,000 12,420 0.3450 1.831 1.725 1.804 - - 6,785 1.8306 0.00%
2008-05-28 0 0.345 0.330 0.350 0.335 0.340 480,000 162,300 0.3381 1.831 1.751 1.857 1.778 1.804 90,461 1.7942 -2.82%
2008-05-27 0 0.355 0.350 0.355 0.325 0.345 978,000 321,900 0.3291 1.884 1.857 1.884 1.725 1.831 184,313 1.7465 2.90%
2008-05-26 0 0.345 0.335 0.345 - - 0 0 - 1.831 1.778 1.831 - - 0 - 0.00%
2008-05-23 0 0.345 0.345 0.350 0.335 0.335 186,000 62,310 0.3350 1.831 1.831 1.857 1.778 1.778 35,053 1.7776 -1.43%
2008-05-22 0 0.350 0.335 0.350 0.310 0.350 1,458,000 491,580 0.3372 1.857 1.778 1.857 1.645 1.857 274,774 1.7890 2.94%
2008-05-21 0 0.340 0.340 0.350 0.335 0.355 1,908,000 665,370 0.3487 1.804 1.804 1.857 1.778 1.884 359,581 1.8504 -4.23%
2008-05-20 0 0.355 0.355 0.370 0.350 0.360 276,000 97,680 0.3539 1.884 1.884 1.963 1.857 1.910 52,015 1.8779 -1.39%
2008-05-19 0 0.360 0.360 0.370 0.350 0.365 978,000 351,660 0.3596 1.910 1.910 1.963 1.857 1.937 184,313 1.9079 -2.70%
2008-05-16 0 0.370 0.345 0.370 0.350 0.380 1,128,000 409,560 0.3631 1.963 1.831 1.963 1.857 2.016 212,582 1.9266 2.89%
2008-05-15 0 0.375 0.365 0.375 0.365 0.380 1,224,000 460,200 0.3760 1.908 1.857 1.908 1.857 1.934 240,553 1.9131 5.63%
2008-05-14 0 0.355 0.355 0.370 0.340 0.370 1,230,000 435,150 0.3538 1.806 1.806 1.883 1.730 1.883 241,732 1.8001 -4.05%
2008-05-13 0 0.370 0.350 0.370 0.350 0.370 942,000 337,380 0.3582 1.883 1.781 1.883 1.781 1.883 185,132 1.8224 0.00%
2008-05-09 0 0.370 0.370 0.375 0.360 0.400 1,494,000 567,300 0.3797 1.883 1.883 1.908 1.832 2.035 293,616 1.9321 0.00%
2008-05-08 0 0.370 0.360 0.370 0.355 0.375 702,000 255,390 0.3638 1.883 1.832 1.883 1.806 1.908 137,964 1.8511 -1.33%
2008-05-07 0 0.375 0.360 0.375 0.360 0.390 456,000 173,280 0.3800 1.908 1.832 1.908 1.832 1.984 89,618 1.9335 -3.85%
2008-05-06 0 0.390 0.385 0.395 0.350 0.400 4,412,000 1,662,520 0.3768 1.984 1.959 2.010 1.781 2.035 867,092 1.9174 9.86%
2008-05-05 0 0.355 0.345 0.355 0.330 0.360 4,092,000 1,433,970 0.3504 1.806 1.755 1.806 1.679 1.832 804,202 1.7831 9.23%
2008-05-02 0 0.325 0.325 0.330 0.320 0.330 42,000 13,680 0.3257 1.654 1.654 1.679 1.628 1.679 8,254 1.6573 -1.52%
2008-04-30 0 0.330 0.320 0.330 0.325 0.335 408,000 134,850 0.3305 1.679 1.628 1.679 1.654 1.705 80,184 1.6817 0.00%
2008-04-29 0 0.330 0.330 0.340 0.330 0.335 66,000 21,960 0.3327 1.679 1.679 1.730 1.679 1.705 12,971 1.6930 0.00%
2008-04-28 0 0.330 0.335 0.340 0.330 0.340 186,000 62,220 0.3345 1.679 1.705 1.730 1.679 1.730 36,555 1.7021 -1.49%
2008-04-25 0 0.335 0.330 0.350 0.335 0.355 456,000 158,220 0.3470 1.705 1.679 1.781 1.705 1.806 89,618 1.7655 -4.29%
2008-04-24 0 0.350 0.345 0.350 0.330 0.350 2,766,000 928,740 0.3358 1.781 1.755 1.781 1.679 1.781 543,603 1.7085 0.00%
2008-04-23 0 0.350 0.335 0.350 0.340 0.355 984,000 341,070 0.3466 1.781 1.705 1.781 1.730 1.806 193,386 1.7637 1.45%
2008-04-22 0 0.345 0.320 0.345 0.320 0.350 1,092,000 366,870 0.3360 1.755 1.628 1.755 1.628 1.781 214,611 1.7095 4.55%
2008-04-21 0 0.330 0.320 0.335 0.325 0.340 270,000 89,160 0.3302 1.679 1.628 1.705 1.654 1.730 53,063 1.6803 -2.94%
2008-04-18 0 0.340 0.340 0.345 0.340 0.340 300,000 102,000 0.3400 1.730 1.730 1.755 1.730 1.730 58,959 1.7300 0.00%
2008-04-17 0 0.340 0.340 0.345 0.340 0.345 456,000 157,140 0.3446 1.730 1.730 1.755 1.730 1.755 89,618 1.7534 0.00%
2008-04-16 0 0.340 0.325 0.340 0.340 0.345 378,000 128,790 0.3407 1.730 1.654 1.730 1.730 1.755 74,288 1.7336 0.00%
2008-04-15 0 0.340 0.330 0.340 0.330 0.345 1,080,000 359,490 0.3329 1.730 1.679 1.730 1.679 1.755 212,253 1.6937 4.62%
2008-04-14 0 0.325 0.325 0.330 0.320 0.360 720,000 240,300 0.3338 1.654 1.654 1.679 1.628 1.832 141,502 1.6982 -8.45%
2008-04-11 0 0.355 0.340 0.355 0.340 0.370 888,000 305,880 0.3445 1.806 1.730 1.806 1.730 1.883 174,519 1.7527 4.41%
2008-04-10 0 0.340 0.355 0.360 0.340 0.340 1,986,000 675,240 0.3400 1.730 1.806 1.832 1.730 1.730 390,309 1.7300 -4.23%
2008-04-09 0 0.355 0.355 0.360 0.340 0.355 1,044,000 367,650 0.3522 1.806 1.806 1.832 1.730 1.806 205,178 1.7919 0.00%
2008-04-08 0 0.355 0.340 0.365 0.340 0.355 750,000 260,250 0.3470 1.806 1.730 1.857 1.730 1.806 147,398 1.7656 -2.74%
2008-04-07 0 0.365 0.350 0.365 0.350 0.370 2,328,000 851,730 0.3659 1.857 1.781 1.857 1.781 1.883 457,523 1.8616 5.80%
2008-04-03 0 0.345 0.345 0.350 0.335 0.370 648,000 225,240 0.3476 1.755 1.755 1.781 1.705 1.883 127,352 1.7686 -1.43%
2008-04-02 0 0.350 0.340 0.350 0.350 0.370 630,000 223,080 0.3541 1.781 1.730 1.781 1.781 1.883 123,814 1.8017 6.06%
2008-04-01 0 0.330 0.320 0.340 0.330 0.360 834,000 285,720 0.3426 1.679 1.628 1.730 1.679 1.832 163,906 1.7432 -2.94%
2008-03-31 0 0.340 0.335 0.340 0.340 0.360 1,728,000 611,400 0.3538 1.730 1.705 1.730 1.730 1.832 339,605 1.8003 -5.56%
2008-03-28 0 0.360 0.350 0.360 0.330 0.360 966,000 338,010 0.3499 1.832 1.781 1.832 1.679 1.832 189,848 1.7804 9.09%
2008-03-27 0 0.330 0.325 0.330 0.320 0.340 552,000 179,640 0.3254 1.679 1.654 1.679 1.628 1.730 108,485 1.6559 3.13%
2008-03-26 0 0.320 0.310 0.320 0.305 0.330 1,158,000 366,390 0.3164 1.628 1.577 1.628 1.552 1.679 227,582 1.6099 4.92%
2008-03-25 0 0.305 0.310 0.325 0.300 0.345 2,214,000 687,930 0.3107 1.552 1.577 1.654 1.526 1.755 435,118 1.5810 0.00%
2008-03-20 0 0.305 0.305 0.315 0.305 0.315 96,000 30,000 0.3125 1.552 1.552 1.603 1.552 1.603 18,867 1.5901 -1.61%
2008-03-19 0 0.310 0.310 0.315 0.300 0.320 954,000 294,060 0.3082 1.577 1.577 1.603 1.526 1.628 187,490 1.5684 1.64%
2008-03-18 0 0.305 0.275 0.305 0.250 0.310 510,000 149,580 0.2933 1.552 1.399 1.552 1.272 1.577 100,231 1.4924 -8.96%
2008-03-17 0 0.335 0.310 0.340 0.305 0.350 888,000 283,230 0.3190 1.705 1.577 1.730 1.552 1.781 174,519 1.6229 -8.22%
2008-03-14 0 0.365 0.355 0.365 0.355 0.375 474,000 171,780 0.3624 1.857 1.806 1.857 1.806 1.908 93,155 1.8440 -6.41%
2008-03-13 0 0.390 0.340 0.390 0.340 0.390 876,000 318,960 0.3641 1.984 1.730 1.984 1.730 1.984 172,161 1.8527 5.41%
2008-03-12 0 0.370 0.365 0.375 0.330 0.390 1,194,000 449,520 0.3765 1.883 1.857 1.908 1.679 1.984 234,657 1.9156 0.00%
2008-03-11 0 0.370 0.360 0.375 0.370 0.370 60,000 22,200 0.3700 1.883 1.832 1.908 1.883 1.883 11,792 1.8827 -5.13%
2008-03-10 0 0.390 0.360 0.390 0.360 0.390 894,000 327,870 0.3667 1.984 1.832 1.984 1.832 1.984 175,698 1.8661 -1.27%
2008-03-07 0 0.395 0.370 0.395 0.380 0.400 48,000 18,480 0.3850 2.010 1.883 2.010 1.934 2.035 9,433 1.9590 1.28%
2008-03-06 0 0.390 0.375 0.390 0.380 0.400 102,000 40,080 0.3929 1.984 1.908 1.984 1.934 2.035 20,046 1.9994 0.00%
2008-03-05 0 0.390 0.385 0.390 0.380 0.390 90,000 34,260 0.3807 1.984 1.959 1.984 1.934 1.984 17,688 1.9369 -2.50%
2008-03-04 0 0.400 0.395 0.400 0.380 0.400 1,734,000 669,300 0.3860 2.035 2.010 2.035 1.934 2.035 340,784 1.9640 0.00%
2008-03-03 0 0.400 0.395 0.405 0.375 0.400 2,638,000 1,045,050 0.3962 2.035 2.010 2.061 1.908 2.035 518,447 2.0157 1.27%
2008-02-29 0 0.395 0.390 0.395 0.390 0.400 132,000 52,050 0.3943 2.010 1.984 2.010 1.984 2.035 25,942 2.0064 -1.25%
2008-02-28 0 0.400 0.385 0.400 0.390 0.405 420,000 167,160 0.3980 2.035 1.959 2.035 1.984 2.061 82,543 2.0251 1.27%
2008-02-27 0 0.395 0.385 0.395 0.375 0.415 666,000 260,490 0.3911 2.010 1.959 2.010 1.908 2.112 130,889 1.9902 -1.25%
2008-02-26 0 0.400 0.390 0.400 0.365 0.400 642,000 248,970 0.3878 2.035 1.984 2.035 1.857 2.035 126,173 1.9733 2.56%
2008-02-25 0 0.390 0.380 0.390 0.380 0.390 246,000 94,470 0.3840 1.984 1.934 1.984 1.934 1.984 48,346 1.9540 -4.88%
2008-02-22 0 0.410 0.390 0.410 0.380 0.425 312,000 124,140 0.3979 2.086 1.984 2.086 1.934 2.163 61,317 2.0245 -2.38%
2008-02-21 0 0.420 0.410 0.420 0.380 0.420 936,000 368,550 0.3938 2.137 2.086 2.137 1.934 2.137 183,952 2.0035 0.00%
2008-02-20 0 0.420 0.385 0.420 0.390 0.420 282,000 116,940 0.4147 2.137 1.959 2.137 1.984 2.137 55,422 2.1100 0.00%
2008-02-19 0 0.420 0.360 0.420 0.390 0.420 570,000 229,200 0.4021 2.137 1.832 2.137 1.984 2.137 112,022 2.0460 9.09%
2008-02-18 0 0.385 0.370 0.385 0.385 0.390 564,000 219,540 0.3893 1.959 1.883 1.959 1.959 1.984 110,843 1.9806 0.00%
2008-02-15 0 0.385 0.360 0.385 0.350 0.390 708,000 267,330 0.3776 1.959 1.832 1.959 1.781 1.984 139,144 1.9213 10.00%
2008-02-14 0 0.350 0.330 0.350 0.340 0.360 912,000 320,460 0.3514 1.781 1.679 1.781 1.730 1.832 179,236 1.7879 2.94%
2008-02-13 0 0.340 0.305 0.340 0.300 0.340 210,000 67,410 0.3210 1.730 1.552 1.730 1.526 1.730 41,271 1.6333 4.62%
2008-02-12 0 0.325 0.320 0.330 0.310 0.325 372,000 116,670 0.3136 1.654 1.628 1.679 1.577 1.654 73,109 1.5958 -4.41%
2008-02-11 0 0.340 0.300 0.340 0.300 0.340 54,000 17,400 0.3222 1.730 1.526 1.730 1.526 1.730 10,613 1.6396 0.00%
2008-02-06 0 0.340 0.320 0.340 0.320 0.345 648,000 214,410 0.3309 1.730 1.628 1.730 1.628 1.755 127,352 1.6836 -2.86%
2008-02-05 0 0.350 0.315 0.350 0.320 0.360 432,000 147,240 0.3408 1.781 1.603 1.781 1.628 1.832 84,901 1.7343 9.38%
2008-02-04 0 0.320 0.310 0.320 0.305 0.320 648,000 204,900 0.3162 1.628 1.577 1.628 1.552 1.628 127,352 1.6089 6.67%
2008-02-01 0 0.300 0.280 0.300 0.250 0.300 3,390,000 953,070 0.2811 1.526 1.425 1.526 1.272 1.526 666,238 1.4305 5.26%
2008-01-31 0 0.285 0.285 0.290 0.265 0.295 3,126,000 891,060 0.2850 1.450 1.450 1.476 1.348 1.501 614,354 1.4504 -1.72%
2008-01-30 0 0.290 0.285 0.300 0.290 0.345 1,140,000 353,460 0.3101 1.476 1.450 1.526 1.476 1.755 224,045 1.5776 -14.71%
2008-01-29 0 0.340 0.340 0.350 0.340 0.355 126,000 44,040 0.3495 1.730 1.730 1.781 1.730 1.806 24,763 1.7785 -2.86%
2008-01-28 0 0.350 0.335 0.350 0.335 0.400 1,524,000 528,870 0.3470 1.781 1.705 1.781 1.705 2.035 299,512 1.7658 -5.41%
2008-01-25 0 0.370 0.350 0.375 0.340 0.375 984,000 347,880 0.3535 1.883 1.781 1.908 1.730 1.908 193,386 1.7989 5.71%
2008-01-24 0 0.350 0.345 0.350 0.350 0.370 972,000 348,870 0.3589 1.781 1.755 1.781 1.781 1.883 191,028 1.8263 0.00%
2008-01-23 0 0.350 0.350 0.355 0.340 0.355 874,000 306,020 0.3501 1.781 1.781 1.806 1.730 1.806 171,768 1.7816 0.00%
2008-01-22 0 0.350 0.350 0.355 0.330 0.375 984,000 341,760 0.3473 1.781 1.781 1.806 1.679 1.908 193,386 1.7672 -12.50%
2008-01-21 0 0.400 0.390 0.410 0.400 0.410 2,268,000 928,680 0.4095 2.035 1.984 2.086 2.035 2.086 445,731 2.0835 0.00%
2008-01-18 0 0.400 0.385 0.400 0.380 0.410 948,000 375,630 0.3962 2.035 1.959 2.035 1.934 2.086 186,311 2.0161 -2.44%
2008-01-17 0 0.410 0.405 0.410 0.410 0.420 1,932,000 797,250 0.4127 2.086 2.061 2.086 2.086 2.137 379,697 2.0997 0.00%
2008-01-16 0 0.410 0.400 0.410 0.400 0.460 2,100,000 901,560 0.4293 2.086 2.035 2.086 2.035 2.341 412,714 2.1845 -8.89%
2008-01-15 0 0.450 0.450 0.460 0.450 0.485 4,162,000 1,916,550 0.4605 2.290 2.290 2.341 2.290 2.468 817,960 2.3431 -3.23%
2008-01-14 0 0.465 0.465 0.470 0.465 0.475 2,088,000 978,870 0.4688 2.366 2.366 2.391 2.366 2.417 410,355 2.3854 -3.12%
2008-01-11 0 0.480 0.475 0.480 0.480 0.500 1,452,000 706,200 0.4864 2.442 2.417 2.442 2.442 2.544 285,362 2.4748 -2.04%
2008-01-10 0 0.490 0.490 0.495 0.490 0.510 1,908,000 943,230 0.4944 2.493 2.493 2.519 2.493 2.595 374,980 2.5154 -1.01%
2008-01-09 0 0.495 0.495 0.500 0.495 0.520 1,116,000 564,720 0.5060 2.519 2.519 2.544 2.519 2.646 219,328 2.5748 1.02%
2008-01-08 0 0.490 0.490 0.500 0.490 0.510 2,196,000 1,083,420 0.4934 2.493 2.493 2.544 2.493 2.595 431,581 2.5104 -1.01%
2008-01-07 0 0.495 0.495 0.500 0.480 0.500 860,000 425,110 0.4943 2.519 2.519 2.544 2.442 2.544 169,016 2.5152 -2.94%
2008-01-04 0 0.510 0.500 0.510 0.490 0.530 2,952,000 1,491,930 0.5054 2.595 2.544 2.595 2.493 2.697 580,158 2.5716 -1.92%
2008-01-03 0 0.520 0.510 0.520 0.480 0.550 7,968,000 4,171,410 0.5235 2.646 2.595 2.646 2.442 2.799 1,565,954 2.6638 8.33%
2008-01-02 0 0.480 0.465 0.480 0.460 0.480 1,626,000 765,210 0.4706 2.442 2.366 2.442 2.341 2.442 319,558 2.3946 0.00%
2007-12-31 0 0.480 0.460 0.480 0.460 0.480 900,000 418,140 0.4646 2.442 2.341 2.442 2.341 2.442 176,877 2.3640 1.05%
2007-12-28 0 0.475 0.465 0.475 0.460 0.475 1,068,000 499,200 0.4674 2.417 2.366 2.417 2.341 2.417 209,894 2.3783 2.15%
2007-12-27 0 0.465 0.460 0.465 0.455 0.470 2,310,000 1,069,020 0.4628 2.366 2.341 2.366 2.315 2.391 453,985 2.3547 0.00%
2007-12-24 0 0.465 0.460 0.465 0.455 0.465 582,000 269,130 0.4624 2.366 2.341 2.366 2.315 2.366 114,381 2.3529 -2.11%
2007-12-21 0 0.475 0.465 0.475 0.450 0.475 2,268,000 1,050,810 0.4633 2.417 2.366 2.417 2.290 2.417 445,731 2.3575 -1.04%
2007-12-20 0 0.480 0.475 0.480 0.460 0.500 3,894,000 1,868,670 0.4799 2.442 2.417 2.442 2.341 2.544 765,289 2.4418 1.05%
2007-12-19 0 0.475 0.475 0.485 0.475 0.485 2,634,000 1,264,020 0.4799 2.417 2.417 2.468 2.417 2.468 517,661 2.4418 0.00%
2007-12-18 0 0.475 0.470 0.475 0.460 0.480 4,458,000 2,088,540 0.4685 2.417 2.391 2.417 2.341 2.442 876,133 2.3838 -1.04%
2007-12-17 0 0.480 0.470 0.485 0.465 0.500 4,732,000 2,260,430 0.4777 2.442 2.391 2.468 2.366 2.544 929,982 2.4306 -2.04%
2007-12-14 0 0.490 0.485 0.490 0.445 0.490 7,392,000 3,533,220 0.4780 2.493 2.468 2.493 2.264 2.493 1,452,753 2.4321 5.38%
2007-12-13 0 0.465 0.465 0.470 0.450 0.470 5,916,000 2,690,670 0.4548 2.366 2.366 2.391 2.290 2.391 1,162,674 2.3142 0.00%
2007-12-12 0 0.465 0.460 0.475 0.450 0.480 654,000 302,310 0.4622 2.366 2.341 2.417 2.290 2.442 128,531 2.3520 0.00%
2007-12-11 0 0.465 0.460 0.465 0.450 0.495 2,520,000 1,169,430 0.4641 2.366 2.341 2.366 2.290 2.519 495,257 2.3613 -1.06%
2007-12-10 0 0.470 0.470 0.480 0.470 0.480 966,000 458,310 0.4744 2.391 2.391 2.442 2.391 2.442 189,848 2.4141 -1.05%
2007-12-07 0 0.475 0.475 0.480 0.470 0.490 1,164,000 559,920 0.4810 2.417 2.417 2.442 2.391 2.493 228,761 2.4476 -2.06%
2007-12-06 0 0.485 0.475 0.485 0.460 0.485 2,960,000 1,393,150 0.4707 2.468 2.417 2.468 2.341 2.468 581,730 2.3948 2.11%
2007-12-05 0 0.475 0.470 0.480 0.475 0.480 462,000 220,800 0.4779 2.417 2.391 2.442 2.417 2.442 90,797 2.4318 0.00%
2007-12-04 0 0.475 0.475 0.490 0.470 0.490 288,000 136,800 0.4750 2.417 2.417 2.493 2.391 2.493 56,601 2.4169 -1.04%
2007-12-03 0 0.480 0.480 0.485 0.475 0.500 1,358,000 657,130 0.4839 2.442 2.442 2.468 2.417 2.544 266,888 2.4622 -1.03%
2007-11-30 0 0.485 0.470 0.485 0.470 0.485 2,748,000 1,300,740 0.4733 2.468 2.391 2.468 2.391 2.468 540,066 2.4085 3.19%
2007-11-29 0 0.470 0.465 0.470 0.470 0.495 3,084,000 1,484,280 0.4813 2.391 2.366 2.391 2.391 2.519 606,100 2.4489 0.00%
2007-11-28 0 0.470 0.465 0.480 0.465 0.485 612,000 287,760 0.4702 2.391 2.366 2.442 2.366 2.468 120,277 2.3925 0.00%
2007-11-27 0 0.470 0.470 0.475 0.460 0.500 1,856,000 867,530 0.4674 2.391 2.391 2.417 2.341 2.544 364,760 2.3784 -2.08%
2007-11-26 0 0.480 0.470 0.480 0.470 0.500 1,146,000 554,100 0.4835 2.442 2.391 2.442 2.391 2.544 225,224 2.4602 -2.04%
2007-11-23 0 0.490 0.485 0.490 0.455 0.495 732,000 353,820 0.4834 2.493 2.468 2.493 2.315 2.519 143,860 2.4595 4.26%
2007-11-22 0 0.470 0.465 0.480 0.450 0.495 2,130,000 1,030,380 0.4837 2.391 2.366 2.442 2.290 2.519 418,610 2.4614 0.00%
2007-11-21 0 0.470 0.470 0.485 0.460 0.520 1,278,000 617,130 0.4829 2.391 2.391 2.468 2.341 2.646 251,166 2.4571 -7.84%
2007-11-20 0 0.510 0.475 0.520 0.460 0.510 2,124,000 1,017,990 0.4793 2.595 2.417 2.646 2.341 2.595 417,431 2.4387 8.51%
2007-11-19 0 0.470 0.465 0.470 0.465 0.475 438,000 205,890 0.4701 2.391 2.366 2.391 2.366 2.417 86,080 2.3918 -1.05%
2007-11-16 0 0.475 0.475 0.490 0.470 0.500 1,894,000 906,350 0.4785 2.417 2.417 2.493 2.391 2.544 372,229 2.4349 -6.86%
2007-11-15 0 0.510 0.510 0.520 0.480 0.540 672,000 337,320 0.5020 2.595 2.595 2.646 2.442 2.748 132,068 2.5541 -1.92%
2007-11-14 0 0.520 0.500 0.520 0.490 0.530 1,266,000 655,080 0.5174 2.646 2.544 2.646 2.493 2.697 248,808 2.6329 6.12%
2007-11-13 0 0.490 0.480 0.490 0.450 0.530 5,172,000 2,526,210 0.4884 2.493 2.442 2.493 2.290 2.697 1,016,455 2.4853 -1.01%
2007-11-12 0 0.495 0.475 0.500 0.470 0.510 2,758,000 1,343,870 0.4873 2.519 2.417 2.544 2.391 2.595 542,031 2.4793 1.02%
2007-11-09 0 0.490 0.490 0.495 0.485 0.495 1,690,000 828,400 0.4902 2.493 2.493 2.519 2.468 2.519 332,136 2.4942 0.00%
2007-11-08 0 0.490 0.490 0.500 0.485 0.510 2,124,000 1,050,120 0.4944 2.493 2.493 2.544 2.468 2.595 417,431 2.5157 -3.92%
2007-11-07 0 0.510 0.510 0.520 0.500 0.530 1,020,000 525,960 0.5156 2.595 2.595 2.646 2.544 2.697 200,461 2.6238 -1.92%
2007-11-06 0 0.520 0.510 0.530 0.495 0.520 2,328,000 1,169,520 0.5024 2.646 2.595 2.697 2.519 2.646 457,523 2.5562 1.96%
2007-11-05 0 0.510 0.500 0.510 0.485 0.530 7,254,000 3,694,920 0.5094 2.595 2.544 2.595 2.468 2.697 1,425,632 2.5918 -5.56%
2007-11-02 0 0.540 0.540 0.550 0.520 0.560 2,844,000 1,533,720 0.5393 2.748 2.748 2.799 2.646 2.849 558,932 2.7440 -3.57%
2007-11-01 0 0.560 0.560 0.570 0.560 0.590 2,148,000 1,244,160 0.5792 2.849 2.849 2.900 2.849 3.002 422,147 2.9472 0.00%
2007-10-31 0 0.560 0.560 0.590 0.550 0.590 5,244,000 3,019,740 0.5758 2.849 2.849 3.002 2.799 3.002 1,030,605 2.9301 0.00%
2007-10-30 0 0.560 0.550 0.560 0.530 0.560 1,830,000 995,520 0.5440 2.849 2.799 2.849 2.697 2.849 359,651 2.7680 3.70%
2007-10-29 0 0.540 0.530 0.550 0.510 0.570 2,406,000 1,318,980 0.5482 2.748 2.697 2.799 2.595 2.900 472,852 2.7894 1.89%
2007-10-26 0 0.530 0.510 0.530 0.510 0.590 6,240,000 3,389,040 0.5431 2.697 2.595 2.697 2.595 3.002 1,226,350 2.7635 -10.17%
2007-10-25 0 0.590 0.590 0.600 0.580 0.620 5,632,000 3,359,560 0.5965 3.002 3.002 3.053 2.951 3.155 1,106,859 3.0352 -1.67%
2007-10-24 0 0.600 0.600 0.620 0.560 0.680 5,370,000 3,331,800 0.6204 3.053 3.053 3.155 2.849 3.460 1,055,368 3.1570 -3.23%
2007-10-23 0 0.620 0.610 0.620 0.560 0.630 15,132,000 9,045,600 0.5978 3.155 3.104 3.155 2.849 3.206 2,973,898 3.0417 14.81%
2007-10-22 0 0.540 0.520 0.560 0.470 0.550 5,280,000 2,726,160 0.5163 2.748 2.646 2.849 2.391 2.799 1,037,681 2.6272 9.09%
2007-10-18 0 0.495 0.495 0.500 0.480 0.530 3,410,000 1,685,960 0.4944 2.519 2.519 2.544 2.442 2.697 670,169 2.5157 0.00%
2007-10-17 0 0.495 0.485 0.495 0.465 0.510 3,164,000 1,529,890 0.4835 2.519 2.468 2.519 2.366 2.595 621,822 2.4603 0.00%
2007-10-16 0 0.495 0.490 0.495 0.480 0.540 5,952,000 2,970,720 0.4991 2.519 2.493 2.519 2.442 2.748 1,169,749 2.5396 -10.00%
2007-10-15 0 0.550 0.540 0.550 0.550 0.660 9,848,000 5,759,040 0.5848 2.799 2.748 2.799 2.799 3.358 1,935,431 2.9756 -8.33%
2007-10-12 1 - - - - - 0 0 - 3.053 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 3.053 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 3.053 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 3.053 - - - - 0 - 0.00%
2007-10-08 0 0.600 0.600 0.610 0.520 0.610 18,802,000 10,828,000 0.5759 3.053 3.053 3.104 2.646 3.104 3,695,165 2.9303 17.65%
2007-10-05 0 0.510 0.500 0.520 0.465 0.510 5,874,000 2,855,220 0.4861 2.595 2.544 2.646 2.366 2.595 1,154,420 2.4733 9.68%
2007-10-04 0 0.465 0.465 0.475 0.440 0.490 2,682,000 1,269,360 0.4733 2.366 2.366 2.417 2.239 2.493 527,095 2.4082 -5.10%
2007-10-03 0 0.490 0.490 0.500 0.470 0.500 4,074,000 2,004,270 0.4920 2.493 2.493 2.544 2.391 2.544 800,665 2.5033 -2.00%
2007-10-02 0 0.500 0.500 0.510 0.480 0.530 4,804,000 2,411,920 0.5021 2.544 2.544 2.595 2.442 2.697 944,132 2.5546 0.00%
2007-09-28 0 0.500 0.480 0.520 0.435 0.510 5,382,000 2,510,070 0.4664 2.544 2.442 2.646 2.213 2.595 1,057,727 2.3731 9.89%
2007-09-27 0 0.455 0.445 0.455 0.435 0.475 8,376,000 3,809,380 0.4548 2.315 2.264 2.315 2.213 2.417 1,646,139 2.3141 -4.21%
2007-09-25 0 0.475 0.465 0.475 0.465 0.490 4,980,000 2,388,000 0.4795 2.417 2.366 2.417 2.366 2.493 978,721 2.4399 0.00%
2007-09-24 0 0.475 0.475 0.480 0.465 0.490 4,956,000 2,366,700 0.4775 2.417 2.417 2.442 2.366 2.493 974,005 2.4299 -1.04%
2007-09-21 0 0.480 0.480 0.490 0.480 0.510 5,622,000 2,732,700 0.4861 2.442 2.442 2.493 2.442 2.595 1,104,894 2.4733 -4.00%
2007-09-20 0 0.500 0.500 0.510 0.500 0.520 4,342,000 2,199,000 0.5064 2.544 2.544 2.595 2.544 2.646 853,335 2.5769 -3.85%
2007-09-19 0 0.520 0.520 0.530 0.500 0.540 3,098,000 1,608,680 0.5193 2.646 2.646 2.697 2.544 2.748 608,851 2.6422 0.00%
2007-09-18 0 0.520 0.520 0.530 0.490 0.540 1,548,000 813,660 0.5256 2.646 2.646 2.697 2.493 2.748 304,229 2.6745 -1.89%
2007-09-17 0 0.530 0.530 0.540 0.510 0.550 1,974,000 1,045,860 0.5298 2.697 2.697 2.748 2.595 2.799 387,951 2.6959 -1.85%
2007-09-14 0 0.540 0.530 0.540 0.530 0.580 3,558,000 1,959,300 0.5507 2.748 2.697 2.748 2.697 2.951 699,255 2.8020 -3.57%
2007-09-13 0 0.560 0.550 0.560 0.550 0.590 4,530,000 2,531,040 0.5587 2.849 2.799 2.849 2.799 3.002 890,283 2.8430 -1.75%
2007-09-12 0 0.570 0.570 0.580 0.550 0.600 3,276,000 1,853,580 0.5658 2.900 2.900 2.951 2.799 3.053 643,834 2.8790 -1.72%
2007-09-11 0 0.580 0.560 0.580 0.560 0.610 3,282,000 1,925,880 0.5868 2.951 2.849 2.951 2.849 3.104 645,013 2.9858 -4.92%
2007-09-10 0 0.610 0.600 0.610 0.520 0.610 8,674,000 5,017,120 0.5784 3.104 3.053 3.104 2.646 3.104 1,704,705 2.9431 5.17%
2007-09-07 0 0.580 0.570 0.580 0.550 0.580 3,660,000 2,059,560 0.5627 2.951 2.900 2.951 2.799 2.951 719,301 2.8633 1.75%
2007-09-06 0 0.570 0.570 0.580 0.500 0.580 6,522,000 3,585,960 0.5498 2.900 2.900 2.951 2.544 2.951 1,281,771 2.7977 14.00%
2007-09-05 0 0.500 0.500 0.520 0.490 0.520 3,708,000 1,872,480 0.5050 2.544 2.544 2.646 2.493 2.646 728,735 2.5695 0.00%
2007-09-04 0 0.500 0.500 0.510 0.500 0.560 4,518,000 2,303,100 0.5098 2.544 2.544 2.595 2.544 2.849 887,924 2.5938 -9.09%
2007-09-03 0 0.550 0.540 0.560 0.510 0.580 9,630,000 5,288,700 0.5492 2.799 2.748 2.849 2.595 2.951 1,892,588 2.7944 5.77%
2007-08-31 0 0.520 0.520 0.530 0.450 0.570 19,256,000 9,862,060 0.5122 2.646 2.646 2.697 2.290 2.900 3,784,390 2.6060 15.56%
2007-08-30 0 0.450 0.445 0.455 0.445 0.490 6,072,000 2,769,690 0.4561 2.290 2.264 2.315 2.264 2.493 1,193,333 2.3210 0.00%
2007-08-29 0 0.450 0.440 0.450 0.420 0.480 5,538,000 2,408,910 0.4350 2.290 2.239 2.290 2.137 2.442 1,088,385 2.2133 -6.25%
2007-08-28 0 0.480 0.475 0.480 0.470 0.500 2,736,000 1,328,700 0.4856 2.442 2.417 2.442 2.391 2.544 537,707 2.4710 -2.04%
2007-08-27 0 0.490 0.490 0.495 0.445 0.495 5,136,000 2,459,460 0.4789 2.493 2.493 2.519 2.264 2.519 1,009,380 2.4366 10.11%
2007-08-24 0 0.445 0.445 0.450 0.430 0.460 2,118,000 942,000 0.4448 2.264 2.264 2.290 2.188 2.341 416,251 2.2631 -1.11%
2007-08-23 0 0.450 0.450 0.465 0.430 0.475 2,160,000 972,900 0.4504 2.290 2.290 2.366 2.188 2.417 424,506 2.2918 -1.10%
2007-08-22 0 0.455 0.455 0.460 0.435 0.475 1,962,000 879,120 0.4481 2.315 2.315 2.341 2.213 2.417 385,593 2.2799 4.60%
2007-08-21 0 0.435 0.435 0.445 0.410 0.485 5,460,000 2,353,230 0.4310 2.213 2.213 2.264 2.086 2.468 1,073,056 2.1930 7.41%
2007-08-20 0 0.405 0.400 0.415 0.360 0.405 5,064,000 1,944,840 0.3841 2.061 2.035 2.112 1.832 2.061 995,230 1.9542 12.50%
2007-08-17 0 0.360 0.360 0.370 0.290 0.370 8,940,000 2,914,230 0.3260 1.832 1.832 1.883 1.476 1.883 1,756,982 1.6587 -7.69%
2007-08-16 0 0.390 0.380 0.390 0.370 0.420 6,046,000 2,383,030 0.3941 1.984 1.934 1.984 1.883 2.137 1,188,223 2.0055 -16.13%
2007-08-15 0 0.465 0.465 0.470 0.460 0.500 3,678,000 1,738,380 0.4726 2.366 2.366 2.391 2.341 2.544 722,839 2.4049 -6.06%
2007-08-14 0 0.495 0.495 0.500 0.475 0.510 2,796,000 1,388,370 0.4966 2.519 2.519 2.544 2.417 2.595 549,499 2.5266 -1.00%
2007-08-13 0 0.500 0.500 0.510 0.500 0.520 1,938,000 986,340 0.5089 2.544 2.544 2.595 2.544 2.646 380,876 2.5897 -1.96%
2007-08-10 0 0.510 0.500 0.510 0.500 0.550 1,896,000 980,880 0.5173 2.595 2.544 2.595 2.544 2.799 372,622 2.6324 -7.27%
2007-08-09 0 0.550 0.540 0.550 0.520 0.560 2,374,000 1,291,840 0.5442 2.799 2.748 2.799 2.646 2.849 466,563 2.7688 10.00%
2007-08-08 0 0.500 0.500 0.520 0.485 0.550 4,062,000 2,075,250 0.5109 2.544 2.544 2.646 2.468 2.799 798,307 2.5996 2.04%
2007-08-07 0 0.490 0.480 0.490 0.480 0.570 4,608,000 2,366,700 0.5136 2.493 2.442 2.493 2.442 2.900 905,612 2.6134 -7.55%
2007-08-06 0 0.530 0.520 0.540 0.520 0.550 4,284,000 2,249,880 0.5252 2.697 2.646 2.748 2.646 2.799 841,936 2.6723 -5.36%
2007-08-03 0 0.560 0.550 0.560 0.540 0.630 9,124,000 5,146,400 0.5641 2.849 2.799 2.849 2.748 3.206 1,793,143 2.8700 -3.45%
2007-08-02 0 0.580 0.580 0.590 0.550 0.690 7,410,000 4,441,980 0.5995 2.951 2.951 3.002 2.799 3.511 1,456,290 3.0502 -10.77%
2007-08-01 0 0.650 0.640 0.650 0.570 0.720 12,222,000 7,890,360 0.6456 3.307 3.256 3.307 2.900 3.664 2,401,995 3.2849 -5.80%
2007-07-31 0 0.690 0.680 0.690 0.640 0.710 9,798,000 6,621,540 0.6758 3.511 3.460 3.511 3.256 3.613 1,925,605 3.4387 6.15%
2007-07-30 0 0.650 0.640 0.650 0.630 0.700 8,400,000 5,503,980 0.6552 3.307 3.256 3.307 3.206 3.562 1,650,855 3.3340 -4.41%
2007-07-27 0 0.680 0.670 0.680 0.550 0.750 21,486,000 14,724,720 0.6853 3.460 3.409 3.460 2.799 3.816 4,222,652 3.4871 4.62%
2007-07-26 0 0.650 0.650 0.660 0.520 0.670 23,346,000 14,512,260 0.6216 3.307 3.307 3.358 2.646 3.409 4,588,199 3.1630 20.37%
2007-07-25 0 0.540 0.520 0.540 0.470 0.550 13,718,800 6,913,386 0.5039 2.748 2.646 2.748 2.391 2.799 2,696,161 2.5642 3.85%
2007-07-24 0 0.520 0.520 0.530 0.510 0.560 5,614,000 2,979,540 0.5307 2.646 2.646 2.697 2.595 2.849 1,103,322 2.7005 -5.45%
2007-07-23 0 0.550 0.540 0.550 0.550 0.560 2,952,000 1,633,260 0.5533 2.799 2.748 2.799 2.799 2.849 580,158 2.8152 0.00%
2007-07-20 0 0.550 0.530 0.560 0.530 0.590 4,704,000 2,595,480 0.5518 2.799 2.697 2.849 2.697 3.002 924,479 2.8075 -6.78%
2007-07-19 0 0.590 0.580 0.600 0.580 0.610 2,484,000 1,481,700 0.5965 3.002 2.951 3.053 2.951 3.104 488,182 3.0351 0.00%
2007-07-18 0 0.590 0.580 0.590 0.570 0.620 3,468,000 2,050,140 0.5912 3.002 2.951 3.002 2.900 3.155 681,567 3.0080 -3.28%
2007-07-17 0 0.610 0.600 0.610 0.560 0.620 6,894,000 4,055,640 0.5883 3.104 3.053 3.104 2.849 3.155 1,354,881 2.9934 7.02%
2007-07-16 0 0.570 0.560 0.570 0.560 0.600 6,024,000 3,447,360 0.5723 2.900 2.849 2.900 2.849 3.053 1,183,899 2.9119 -5.00%
2007-07-13 0 0.600 0.590 0.610 0.600 0.640 3,876,000 2,358,480 0.6085 3.053 3.002 3.104 3.053 3.256 761,752 3.0961 -3.23%
2007-07-12 0 0.620 0.610 0.620 0.600 0.640 4,566,000 2,825,400 0.6188 3.155 3.104 3.155 3.053 3.256 897,358 3.1486 1.64%
2007-07-11 0 0.610 0.600 0.610 0.600 0.670 5,040,000 3,152,220 0.6254 3.104 3.053 3.104 3.053 3.409 990,513 3.1824 -7.58%
2007-07-10 0 0.660 0.650 0.660 0.650 0.700 3,096,000 2,060,100 0.6654 3.358 3.307 3.358 3.307 3.562 608,458 3.3858 0.00%
2007-07-09 0 0.660 0.660 0.670 0.650 0.700 8,684,000 5,905,240 0.6800 3.358 3.358 3.409 3.307 3.562 1,706,670 3.4601 3.13%
2007-07-06 0 0.640 0.640 0.650 0.600 0.660 2,682,000 1,730,220 0.6451 3.256 3.256 3.307 3.053 3.358 527,095 3.2826 1.59%
2007-07-05 0 0.630 0.630 0.640 0.630 0.690 3,636,000 2,415,420 0.6643 3.206 3.206 3.256 3.206 3.511 714,585 3.3802 -1.56%
2007-07-04 0 0.640 0.640 0.650 0.610 0.640 4,890,000 3,035,700 0.6208 3.256 3.256 3.307 3.104 3.256 961,034 3.1588 3.23%
2007-07-03 0 0.620 0.590 0.620 0.560 0.620 6,789,000 4,000,620 0.5893 3.155 3.002 3.155 2.849 3.155 1,334,245 2.9984 3.33%
2007-06-29 0 0.600 0.590 0.600 0.560 0.680 13,482,000 8,056,320 0.5976 3.053 3.002 3.053 2.849 3.460 2,649,623 3.0406 -11.76%
2007-06-28 0 0.680 0.680 0.690 0.670 0.720 3,030,000 2,100,960 0.6934 3.460 3.460 3.511 3.409 3.664 595,487 3.5281 -2.86%
2007-06-27 0 0.700 0.700 0.710 0.680 0.780 3,102,000 2,219,640 0.7156 3.562 3.562 3.613 3.460 3.969 609,637 3.6409 -6.67%
2007-06-26 0 0.750 0.730 0.750 0.730 0.780 3,618,000 2,672,940 0.7388 3.816 3.714 3.816 3.714 3.969 711,047 3.7592 1.35%
2007-06-25 0 0.740 0.730 0.740 0.720 0.780 9,276,000 6,953,160 0.7496 3.765 3.714 3.765 3.664 3.969 1,823,016 3.8141 4.23%
2007-06-22 0 0.710 0.710 0.720 0.710 0.750 8,280,000 6,055,140 0.7313 3.613 3.613 3.664 3.613 3.816 1,627,272 3.7210 0.00%
2007-06-21 0 0.710 0.710 0.730 0.700 0.790 7,896,000 5,853,060 0.7413 3.613 3.613 3.714 3.562 4.020 1,551,804 3.7718 -4.05%
2007-06-20 0 0.740 0.720 0.740 0.680 0.750 12,198,000 8,846,040 0.7252 3.765 3.664 3.765 3.460 3.816 2,397,278 3.6900 8.82%
2007-06-18 0 0.680 0.670 0.680 0.660 0.720 16,956,000 11,625,420 0.6856 3.460 3.409 3.460 3.358 3.664 3,332,370 3.4886 -9.33%
2007-06-15 0 0.750 0.730 0.750 0.650 0.800 27,666,000 20,542,740 0.7425 3.816 3.714 3.816 3.307 4.071 5,437,210 3.7782 -6.25%
2007-06-14 0 0.800 0.800 0.810 0.790 0.820 7,866,000 6,301,380 0.8011 4.071 4.071 4.121 4.020 4.172 1,545,908 4.0762 -3.61%
2007-06-13 0 0.830 0.820 0.830 0.760 0.840 21,201,000 17,126,130 0.8078 4.223 4.172 4.223 3.867 4.274 4,166,641 4.1103 1.22%
2007-06-12 0 0.820 0.810 0.820 0.780 0.900 23,388,000 19,203,120 0.8211 4.172 4.121 4.172 3.969 4.579 4,596,453 4.1778 -8.89%
2007-06-11 0 0.900 0.900 0.910 0.880 0.920 7,650,000 6,928,920 0.9057 4.579 4.579 4.630 4.478 4.681 1,503,458 4.6087 -1.10%
2007-06-08 0 0.910 0.890 0.910 0.860 0.920 11,472,000 10,286,040 0.8966 4.630 4.529 4.630 4.376 4.681 2,254,597 4.5623 -2.15%
2007-06-07 0 0.930 0.930 0.940 0.900 0.960 9,612,000 8,867,940 0.9226 4.732 4.732 4.783 4.579 4.885 1,889,050 4.6944 -3.12%
2007-06-06 0 0.960 0.960 0.980 0.950 1.010 22,239,000 21,935,400 0.9863 4.885 4.885 4.987 4.834 5.139 4,370,640 5.0188 1.05%
2007-06-05 0 0.950 0.940 0.950 0.780 0.980 40,288,000 35,106,660 0.8714 4.834 4.783 4.834 3.969 4.987 7,917,817 4.4339 15.85%
2007-06-04 0 0.820 0.810 0.820 0.800 0.910 30,984,000 26,500,260 0.8553 4.172 4.121 4.172 4.071 4.630 6,089,298 4.3519 -7.87%
2007-06-01 0 0.890 0.880 0.890 0.860 1.050 59,419,964 57,337,748 0.9650 4.529 4.478 4.529 4.376 5.343 11,677,830 4.9100 -7.29%
2007-05-31 0 0.960 0.960 0.970 0.730 1.000 92,484,000 82,715,760 0.8944 4.885 4.885 4.936 3.714 5.088 18,175,919 4.5508 29.73%
2007-05-30 0 0.740 0.730 0.740 0.610 0.750 52,904,000 36,588,520 0.6916 3.765 3.714 3.765 3.104 3.816 10,397,245 3.5191 -1.33%
2007-05-29 0 0.750 0.740 0.750 0.600 0.770 66,671,036 46,720,311 0.7008 3.816 3.765 3.816 3.053 3.918 13,102,886 3.5657 13.64%
2007-05-28 0 0.660 0.640 0.670 0.455 0.730 92,840,000 59,185,390 0.6375 3.358 3.256 3.409 2.315 3.714 18,245,883 3.2438 43.48%
2007-05-25 0 0.460 0.460 0.470 0.375 0.470 35,454,000 14,286,480 0.4030 2.341 2.341 2.391 1.908 2.391 6,967,789 2.0504 15.00%
2007-05-23 0 0.400 0.395 0.400 0.370 0.400 18,156,000 6,964,530 0.3836 2.035 2.010 2.035 1.883 2.035 3,568,206 1.9518 6.67%
2007-05-22 0 0.375 0.370 0.380 0.360 0.395 29,406,000 11,119,920 0.3782 1.908 1.883 1.934 1.832 2.010 5,779,173 1.9241 4.17%
2007-05-21 0 0.360 0.360 0.365 0.305 0.370 21,552,000 7,609,020 0.3531 1.832 1.832 1.857 1.552 1.883 4,235,623 1.7964 9.09%
2007-05-18 0 0.330 0.320 0.330 0.305 0.330 12,780,000 3,988,260 0.3121 1.679 1.628 1.679 1.552 1.679 2,511,659 1.5879 4.76%
2007-05-17 0 0.315 0.310 0.315 0.305 0.340 16,866,000 5,473,740 0.3245 1.603 1.577 1.603 1.552 1.730 3,314,682 1.6514 -5.97%
2007-05-16 0 0.335 0.325 0.330 0.280 0.370 35,166,000 11,737,500 0.3338 1.705 1.654 1.679 1.425 1.883 6,911,188 1.6983 15.52%
2007-05-15 0 0.290 0.290 0.295 0.275 0.300 8,688,000 2,541,210 0.2925 1.476 1.476 1.501 1.399 1.526 1,707,456 1.4883 0.00%
2007-05-14 0 0.290 0.290 0.295 0.280 0.305 15,372,000 4,469,130 0.2907 1.476 1.476 1.501 1.425 1.552 3,021,065 1.4793 -4.92%
2007-05-11 0 0.305 0.305 0.310 0.300 0.310 2,610,000 800,460 0.3067 1.552 1.552 1.577 1.526 1.577 512,944 1.5605 -3.17%
2007-05-10 0 0.315 0.310 0.315 0.280 0.320 13,026,000 3,975,630 0.3052 1.603 1.577 1.603 1.425 1.628 2,560,005 1.5530 10.53%
2007-05-09 0 0.285 0.285 0.290 0.280 0.295 3,192,000 918,330 0.2877 1.450 1.450 1.476 1.425 1.501 627,325 1.4639 -1.72%
2007-05-08 0 0.290 0.285 0.290 0.285 0.295 1,290,000 373,230 0.2893 1.476 1.450 1.476 1.450 1.501 253,524 1.4722 0.00%
2007-05-07 0 0.290 0.285 0.290 0.285 0.300 2,004,000 589,140 0.2940 1.476 1.450 1.476 1.450 1.526 393,847 1.4959 -1.69%
2007-05-04 0 0.295 0.290 0.295 0.280 0.300 2,706,000 798,750 0.2952 1.501 1.476 1.501 1.425 1.526 531,811 1.5019 5.36%
2007-05-03 0 0.280 0.270 0.280 0.270 0.280 546,000 148,710 0.2724 1.425 1.374 1.425 1.374 1.425 107,306 1.3859 3.70%
2007-05-02 0 0.270 0.270 0.275 0.270 0.275 768,000 210,660 0.2743 1.374 1.374 1.399 1.374 1.399 150,935 1.3957 -1.82%
2007-04-30 0 0.275 0.275 0.280 0.265 0.280 690,000 189,420 0.2745 1.399 1.399 1.425 1.348 1.425 135,606 1.3968 0.00%
2007-04-27 0 0.275 0.270 0.275 0.270 0.285 822,000 232,110 0.2824 1.399 1.374 1.399 1.374 1.450 161,548 1.4368 -3.51%
2007-04-26 0 0.285 0.275 0.290 0.260 0.285 4,014,000 1,107,960 0.2760 1.450 1.399 1.476 1.323 1.450 788,873 1.4045 9.62%
2007-04-25 0 0.260 0.255 0.260 0.260 0.270 2,472,000 650,790 0.2633 1.323 1.298 1.323 1.323 1.374 485,823 1.3396 -3.70%
2007-04-24 0 0.270 0.270 0.275 0.265 0.280 1,038,000 280,650 0.2704 1.374 1.374 1.399 1.348 1.425 203,999 1.3757 0.00%
2007-04-23 0 0.270 0.270 0.280 0.270 0.280 2,916,000 799,230 0.2741 1.374 1.374 1.425 1.374 1.425 573,083 1.3946 1.89%
2007-04-20 0 0.265 0.265 0.280 0.265 0.285 4,074,000 1,094,730 0.2687 1.348 1.348 1.425 1.348 1.450 800,665 1.3673 -7.02%
2007-04-19 0 0.285 0.280 0.290 0.280 0.300 1,386,000 394,800 0.2848 1.450 1.425 1.476 1.425 1.526 272,391 1.4494 -3.39%
2007-04-18 0 0.295 0.295 0.300 0.280 0.300 1,872,000 550,800 0.2942 1.501 1.501 1.526 1.425 1.526 367,905 1.4971 -1.67%
2007-04-17 0 0.300 0.300 0.305 0.300 0.320 3,132,000 971,490 0.3102 1.526 1.526 1.552 1.526 1.628 615,533 1.5783 -4.76%
2007-04-16 0 0.315 0.310 0.320 0.300 0.320 3,462,000 1,089,390 0.3147 1.603 1.577 1.628 1.526 1.628 680,388 1.6011 3.28%
2007-04-13 0 0.305 0.300 0.310 0.300 0.320 5,556,000 1,702,380 0.3064 1.552 1.526 1.577 1.526 1.628 1,091,923 1.5591 -1.61%
2007-04-12 0 0.310 0.305 0.310 0.300 0.320 4,122,000 1,262,730 0.3063 1.577 1.552 1.577 1.526 1.628 810,098 1.5587 0.00%
2007-04-11 0 0.310 0.310 0.315 0.295 0.320 8,886,000 2,728,620 0.3071 1.577 1.577 1.603 1.501 1.628 1,746,369 1.5625 6.90%
2007-04-10 0 0.290 0.290 0.295 0.270 0.330 9,343,800 2,730,918 0.2923 1.476 1.476 1.501 1.374 1.679 1,836,341 1.4872 5.45%
2007-04-04 0 0.275 0.270 0.275 0.270 0.280 2,634,000 716,760 0.2721 1.399 1.374 1.399 1.374 1.425 517,661 1.3846 -1.79%
2007-04-03 0 0.280 0.270 0.280 0.270 0.295 6,882,000 1,936,680 0.2814 1.425 1.374 1.425 1.374 1.501 1,352,522 1.4319 0.00%
2007-04-02 0 0.280 0.275 0.280 0.270 0.285 3,870,000 1,089,000 0.2814 1.425 1.399 1.425 1.374 1.450 760,573 1.4318 3.70%
2007-03-30 0 0.270 0.270 0.275 0.265 0.275 1,458,000 391,920 0.2688 1.374 1.374 1.399 1.348 1.399 286,541 1.3678 0.00%
2007-03-29 0 0.270 0.270 0.275 0.260 0.270 426,000 113,370 0.2661 1.374 1.374 1.399 1.323 1.374 83,722 1.3541 0.00%
2007-03-28 0 0.270 0.265 0.270 0.265 0.275 1,356,000 366,030 0.2699 1.374 1.348 1.374 1.348 1.399 266,495 1.3735 0.00%
2007-03-27 0 0.270 0.265 0.270 0.265 0.285 2,118,000 583,350 0.2754 1.374 1.348 1.374 1.348 1.450 416,251 1.4014 -3.57%
2007-03-26 0 0.280 0.275 0.280 0.265 0.280 5,946,000 1,633,440 0.2747 1.425 1.399 1.425 1.348 1.425 1,168,570 1.3978 3.70%
2007-03-23 0 0.270 0.265 0.270 0.265 0.270 1,116,000 299,190 0.2681 1.374 1.348 1.374 1.348 1.374 219,328 1.3641 0.00%
2007-03-22 0 0.270 0.260 0.270 0.265 0.280 3,516,000 941,250 0.2677 1.374 1.323 1.374 1.348 1.425 691,001 1.3622 -1.82%
2007-03-21 0 0.275 0.270 0.280 0.265 0.275 690,000 185,970 0.2695 1.399 1.374 1.425 1.348 1.399 135,606 1.3714 3.77%
2007-03-20 0 0.265 0.265 0.275 0.265 0.275 2,424,000 652,200 0.2691 1.348 1.348 1.399 1.348 1.399 476,390 1.3690 -3.64%
2007-03-19 0 0.275 0.270 0.280 0.265 0.280 2,334,000 639,330 0.2739 1.399 1.374 1.425 1.348 1.425 458,702 1.3938 -5.17%
2007-03-16 0 0.290 0.275 0.290 0.275 0.290 3,396,000 973,560 0.2867 1.476 1.399 1.476 1.399 1.476 667,417 1.4587 1.75%
2007-03-15 0 0.285 0.280 0.290 0.280 0.290 1,374,000 395,610 0.2879 1.450 1.425 1.476 1.425 1.476 270,033 1.4650 1.79%
2007-03-14 0 0.280 0.275 0.280 0.265 0.285 3,703,200 1,021,050 0.2757 1.425 1.399 1.425 1.348 1.450 727,791 1.4029 -3.45%
2007-03-13 0 0.290 0.280 0.290 0.275 0.290 2,148,000 616,380 0.2870 1.476 1.425 1.476 1.399 1.476 422,147 1.4601 1.75%
2007-03-12 0 0.285 0.285 0.290 0.270 0.305 2,826,000 805,530 0.2850 1.450 1.450 1.476 1.374 1.552 555,395 1.4504 -1.72%
2007-03-09 0 0.290 0.290 0.295 0.275 0.320 11,076,000 3,251,520 0.2936 1.476 1.476 1.501 1.399 1.628 2,176,771 1.4937 9.43%
2007-03-08 0 0.265 0.260 0.270 0.250 0.265 1,836,000 480,180 0.2615 1.348 1.323 1.374 1.272 1.348 360,830 1.3308 7.72%
2007-03-07 0 0.246 0.246 0.255 0.245 0.265 4,044,000 1,041,192 0.2575 1.252 1.252 1.298 1.247 1.348 794,769 1.3101 5.58%
2007-03-06 0 0.233 0.226 0.235 0.200 0.238 7,944,000 1,708,494 0.2151 1.186 1.150 1.196 1.018 1.211 1,561,238 1.0943 4.95%
2007-03-05 0 0.222 0.210 0.222 0.210 0.240 8,142,000 1,898,460 0.2332 1.130 1.069 1.130 1.069 1.221 1,600,151 1.1864 -12.94%
2007-03-02 0 0.255 0.246 0.255 0.238 0.280 6,288,000 1,604,436 0.2552 1.298 1.252 1.298 1.211 1.425 1,235,783 1.2983 -8.93%
2007-03-01 0 0.280 0.285 0.290 0.270 0.300 9,258,000 2,660,190 0.2873 1.425 1.450 1.476 1.374 1.526 1,819,479 1.4621 -1.75%
2007-02-28 0 0.285 0.275 0.290 0.236 0.285 6,690,000 1,721,640 0.2573 1.450 1.399 1.476 1.201 1.450 1,314,788 1.3094 -3.39%
2007-02-27 0 0.295 0.285 0.295 0.290 0.330 7,710,000 2,336,580 0.3031 1.501 1.450 1.501 1.476 1.679 1,515,249 1.5420 -10.61%
2007-02-26 0 0.330 0.325 0.335 0.305 0.335 8,490,000 2,755,560 0.3246 1.679 1.654 1.705 1.552 1.705 1,668,543 1.6515 -1.49%
2007-02-23 0 0.335 0.335 0.345 0.270 0.350 10,974,000 3,448,380 0.3142 1.705 1.705 1.755 1.374 1.781 2,156,725 1.5989 -8.22%
2007-02-22 0 0.365 0.365 0.375 0.365 0.400 10,230,000 3,855,720 0.3769 1.857 1.857 1.908 1.857 2.035 2,010,506 1.9178 0.00%
2007-02-21 0 0.365 0.360 0.370 0.340 0.380 10,398,000 3,743,310 0.3600 1.857 1.832 1.883 1.730 1.934 2,043,523 1.8318 14.06%
2007-02-16 0 0.320 0.310 0.330 0.280 0.335 15,582,000 4,825,920 0.3097 1.628 1.577 1.679 1.425 1.705 3,062,337 1.5759 20.75%
2007-02-15 0 0.265 0.265 0.270 0.240 0.275 12,518,000 3,266,360 0.2609 1.348 1.348 1.374 1.221 1.399 2,460,168 1.3277 19.91%
2007-02-14 0 0.221 0.229 0.230 0.210 0.240 4,728,000 1,077,504 0.2279 1.125 1.165 1.170 1.069 1.221 929,196 1.1596 7.28%
2007-02-13 0 0.206 0.206 0.219 0.196 0.238 6,348,000 1,344,870 0.2119 1.048 1.048 1.114 0.997 1.211 1,247,575 1.0780 5.64%
2007-02-12 0 0.195 0.194 0.195 0.190 0.200 5,172,000 1,006,704 0.1946 0.992 0.987 0.992 0.967 1.018 1,016,455 0.9904 2.63%
2007-02-09 0 0.190 0.189 0.190 0.187 0.205 10,986,000 2,126,130 0.1935 0.967 0.962 0.967 0.952 1.043 2,159,083 0.9847 1.60%
2007-02-08 0 0.187 0.177 0.187 0.168 0.189 8,500,000 1,548,102 0.1821 0.952 0.901 0.952 0.855 0.962 1,670,508 0.9267 11.31%
2007-02-07 0 0.168 0.169 0.180 0.155 0.185 4,152,000 713,514 0.1718 0.855 0.860 0.916 0.789 0.941 815,994 0.8744 8.39%
2007-02-06 0 0.155 0.155 0.160 0.150 0.160 2,226,000 344,682 0.1548 0.789 0.789 0.814 0.763 0.814 437,477 0.7879 1.97%
2007-02-05 0 0.152 0.152 0.154 0.150 0.157 1,716,000 263,790 0.1537 0.773 0.773 0.784 0.763 0.799 337,246 0.7822 1.33%
2007-02-02 0 0.150 0.150 0.151 0.150 0.157 2,310,000 358,272 0.1551 0.763 0.763 0.768 0.763 0.799 453,985 0.7892 -3.23%
2007-02-01 0 0.155 0.152 0.159 0.150 0.155 2,076,000 314,736 0.1516 0.789 0.773 0.809 0.763 0.789 407,997 0.7714 4.03%
2007-01-31 0 0.149 0.149 0.154 0.149 0.163 2,294,000 355,318 0.1549 0.758 0.758 0.784 0.758 0.829 450,841 0.7881 -6.87%
2007-01-30 0 0.160 0.160 0.164 0.148 0.160 3,762,000 583,902 0.1552 0.814 0.814 0.834 0.753 0.814 739,347 0.7898 10.34%
2007-01-29 0 0.145 0.143 0.146 0.138 0.145 2,556,000 362,454 0.1418 0.738 0.728 0.743 0.702 0.738 502,332 0.7215 5.07%
2007-01-26 0 0.138 0.138 0.143 0.130 0.144 1,056,000 145,644 0.1379 0.702 0.702 0.728 0.661 0.733 207,536 0.7018 -4.17%
2007-01-25 0 0.144 0.140 0.144 0.144 0.150 1,578,000 236,178 0.1497 0.733 0.712 0.733 0.733 0.763 310,125 0.7616 0.00%
2007-01-24 0 0.144 0.144 0.147 0.142 0.145 1,722,000 247,860 0.1439 0.733 0.733 0.748 0.723 0.738 338,425 0.7324 1.41%
2007-01-23 0 0.142 0.142 0.145 0.131 0.150 2,358,000 331,302 0.1405 0.723 0.723 0.738 0.667 0.763 463,419 0.7149 8.40%
2007-01-22 0 0.131 0.131 0.134 0.119 0.131 2,988,000 377,874 0.1265 0.667 0.667 0.682 0.606 0.667 587,233 0.6435 0.00%
2007-01-19 0 0.131 0.131 0.134 0.113 0.135 1,980,000 255,486 0.1290 0.667 0.667 0.682 0.575 0.687 389,130 0.6566 15.93%
2007-01-18 0 0.113 0.113 0.121 0.113 0.120 468,000 55,602 0.1188 0.575 0.575 0.616 0.575 0.611 91,976 0.6045 -5.04%
2007-01-17 0 0.119 0.115 0.119 0.110 0.119 1,686,000 195,330 0.1159 0.606 0.585 0.606 0.560 0.606 331,350 0.5895 0.00%
2007-01-16 0 0.119 0.118 0.119 0.110 0.119 942,000 107,664 0.1143 0.606 0.600 0.606 0.560 0.606 185,132 0.5816 -0.83%
2007-01-15 0 0.120 0.115 0.120 0.112 0.124 1,392,000 167,988 0.1207 0.611 0.585 0.611 0.570 0.631 273,570 0.6141 10.09%
2007-01-12 0 0.109 0.109 0.112 0.105 0.108 2,070,000 220,980 0.1068 0.555 0.555 0.570 0.534 0.550 406,818 0.5432 1.87%
2007-01-11 0 0.107 0.105 0.107 0.106 0.112 2,658,000 287,364 0.1081 0.544 0.534 0.544 0.539 0.570 522,378 0.5501 -3.60%
2007-01-10 0 0.111 0.111 0.115 0.110 0.120 2,442,000 280,842 0.1150 0.565 0.565 0.585 0.560 0.611 479,927 0.5852 -1.77%
2007-01-09 0 0.113 0.112 0.113 0.113 0.120 1,542,000 179,208 0.1162 0.575 0.570 0.575 0.575 0.611 303,050 0.5913 -8.13%
2007-01-08 0 0.123 0.118 0.123 0.108 0.123 2,850,000 322,644 0.1132 0.626 0.600 0.626 0.550 0.626 560,112 0.5760 17.14%
2007-01-05 0 0.105 0.105 0.107 0.105 0.114 5,682,000 610,146 0.1074 0.534 0.534 0.544 0.534 0.580 1,116,686 0.5464 -4.55%
2007-01-04 0 0.110 0.105 0.111 0.105 0.122 7,356,000 820,464 0.1115 0.560 0.534 0.565 0.534 0.621 1,445,678 0.5675 -9.84%
2007-01-03 0 0.122 0.122 0.125 0.116 0.116 462,000 53,592 0.1160 0.621 0.621 0.636 0.590 0.590 90,797 0.5902 5.17%
2007-01-02 0 0.116 0.112 0.116 0.115 0.116 480,000 55,620 0.1159 0.590 0.570 0.590 0.585 0.590 94,335 0.5896 0.00%
2006-12-29 0 0.116 0.116 0.125 0.115 0.116 276,000 32,004 0.1160 0.590 0.590 0.636 0.585 0.590 54,242 0.5900 -1.69%
2006-12-28 0 0.118 0.117 0.118 0.115 0.120 3,096,000 362,670 0.1171 0.600 0.595 0.600 0.585 0.611 608,458 0.5960 -1.67%
2006-12-27 0 0.120 0.120 0.124 0.112 0.124 1,122,000 133,224 0.1187 0.611 0.611 0.631 0.570 0.631 220,507 0.6042 -4.76%
2006-12-22 0 0.126 0.127 0.135 0.124 0.128 852,000 106,026 0.1244 0.641 0.646 0.687 0.631 0.651 167,444 0.6332 -1.56%
2006-12-21 0 0.128 0.128 0.140 0.128 0.135 402,000 52,428 0.1304 0.651 0.651 0.712 0.651 0.687 79,005 0.6636 -1.54%
2006-12-20 0 0.130 0.129 0.130 0.130 0.140 912,000 120,684 0.1323 0.661 0.656 0.661 0.661 0.712 179,236 0.6733 0.78%
2006-12-19 0 0.129 0.126 0.129 0.126 0.130 582,000 75,048 0.1289 0.656 0.641 0.656 0.641 0.661 114,381 0.6561 -0.77%
2006-12-18 0 0.130 0.129 0.130 0.130 0.131 234,000 30,432 0.1301 0.661 0.656 0.661 0.661 0.667 45,988 0.6617 0.00%
2006-12-15 0 0.130 0.129 0.130 0.129 0.130 474,000 61,572 0.1299 0.661 0.656 0.661 0.656 0.661 93,155 0.6610 0.00%
2006-12-14 0 0.130 0.125 0.130 0.120 0.130 138,000 17,502 0.1268 0.661 0.636 0.661 0.611 0.661 27,121 0.6453 0.00%
2006-12-13 0 0.130 0.129 0.130 0.127 0.130 132,000 17,076 0.1294 0.661 0.656 0.661 0.646 0.661 25,942 0.6582 0.78%
2006-12-12 0 0.129 0.127 0.130 0.129 0.130 378,000 48,840 0.1292 0.656 0.646 0.661 0.656 0.661 74,288 0.6574 0.00%
2006-12-11 0 0.129 0.128 0.129 0.128 0.130 66,000 8,502 0.1288 0.656 0.651 0.656 0.651 0.661 12,971 0.6555 -2.27%
2006-12-08 0 0.132 0.128 0.132 0.120 0.132 354,000 45,528 0.1286 0.672 0.651 0.672 0.611 0.672 69,572 0.6544 1.54%
2006-12-07 0 0.130 0.126 0.130 0.128 0.130 198,000 25,524 0.1289 0.661 0.641 0.661 0.651 0.661 38,913 0.6559 0.00%
2006-12-06 0 0.130 0.129 0.130 - - 6,000 774 0.1290 0.661 0.656 0.661 - - 1,179 0.6564 0.00%
2006-12-05 0 0.130 0.128 0.130 0.125 0.131 1,206,000 154,014 0.1277 0.661 0.651 0.661 0.636 0.667 237,016 0.6498 0.00%
2006-12-04 0 0.130 0.130 0.135 0.129 0.135 460,000 60,152 0.1308 0.661 0.661 0.687 0.656 0.687 90,404 0.6654 0.78%
2006-12-01 0 0.129 0.129 0.131 0.129 0.131 486,000 62,868 0.1294 0.656 0.656 0.667 0.656 0.667 95,514 0.6582 0.78%
2006-11-30 0 0.128 0.128 0.130 0.124 0.130 294,000 37,494 0.1275 0.651 0.651 0.661 0.631 0.661 57,780 0.6489 -1.54%
2006-11-29 0 0.130 0.127 0.130 0.123 0.130 420,000 52,392 0.1247 0.661 0.646 0.661 0.626 0.661 82,543 0.6347 3.17%
2006-11-28 0 0.126 0.126 0.128 0.126 0.128 528,000 66,882 0.1267 0.641 0.641 0.651 0.641 0.651 103,768 0.6445 -0.79%
2006-11-27 0 0.127 0.127 0.130 0.125 0.130 786,000 100,344 0.1277 0.646 0.646 0.661 0.636 0.661 154,473 0.6496 0.79%
2006-11-24 0 0.126 0.126 0.127 0.115 0.128 1,884,000 228,552 0.1213 0.641 0.641 0.646 0.585 0.651 370,263 0.6173 -3.82%
2006-11-23 0 0.131 0.131 0.138 0.130 0.132 312,000 40,680 0.1304 0.667 0.667 0.702 0.661 0.672 61,317 0.6634 -0.76%
2006-11-22 0 0.132 0.130 0.138 0.132 0.138 1,056,000 143,880 0.1363 0.672 0.661 0.702 0.672 0.702 207,536 0.6933 -4.35%
2006-11-21 0 0.138 0.129 0.138 0.130 0.138 1,416,000 187,344 0.1323 0.702 0.656 0.702 0.661 0.702 278,287 0.6732 3.76%
2006-11-20 0 0.133 0.133 0.135 0.133 0.140 762,000 102,384 0.1344 0.677 0.677 0.687 0.677 0.712 149,756 0.6837 -1.48%
2006-11-17 0 0.135 0.135 0.140 0.135 0.135 594,000 79,140 0.1332 0.687 0.687 0.712 0.687 0.687 116,739 0.6779 0.00%
2006-11-16 0 0.135 0.134 0.135 0.133 0.135 102,000 13,638 0.1337 0.687 0.682 0.687 0.677 0.687 20,046 0.6803 2.27%
2006-11-15 0 0.132 0.132 0.139 0.131 0.132 834,000 109,938 0.1318 0.672 0.672 0.707 0.667 0.672 163,906 0.6707 -0.75%
2006-11-14 0 0.133 0.132 0.133 0.132 0.133 126,000 16,704 0.1326 0.677 0.672 0.677 0.672 0.677 24,763 0.6746 0.00%
2006-11-13 0 0.133 0.133 0.140 0.132 0.132 324,000 42,852 0.1323 0.677 0.677 0.712 0.672 0.672 63,676 0.6730 0.76%
2006-11-10 0 0.132 0.132 0.141 0.132 0.141 636,000 88,296 0.1388 0.672 0.672 0.717 0.672 0.717 124,993 0.7064 -2.22%
2006-11-09 0 0.135 0.135 0.137 0.133 0.135 18,000 2,418 0.1343 0.687 0.687 0.697 0.677 0.687 3,538 0.6835 1.50%
2006-11-08 0 0.133 0.133 0.135 0.131 0.135 966,000 128,544 0.1331 0.677 0.677 0.687 0.667 0.687 189,848 0.6771 1.53%
2006-11-07 0 0.131 0.131 0.133 0.130 0.131 114,000 14,856 0.1303 0.667 0.667 0.677 0.661 0.667 22,404 0.6631 0.77%
2006-11-06 0 0.130 0.130 0.132 0.130 0.132 186,000 24,426 0.1313 0.661 0.661 0.672 0.661 0.672 36,555 0.6682 0.00%
2006-11-03 0 0.130 0.130 0.132 0.130 0.131 882,000 114,756 0.1301 0.661 0.661 0.672 0.661 0.667 173,340 0.6620 0.00%
2006-11-02 0 0.130 0.130 0.134 0.130 0.135 414,000 54,468 0.1316 0.661 0.661 0.682 0.661 0.687 81,364 0.6694 -3.70%
2006-11-01 0 0.135 0.134 0.135 0.134 0.136 918,000 124,128 0.1352 0.687 0.682 0.687 0.682 0.692 180,415 0.6880 1.50%
2006-10-31 0 0.133 0.131 0.133 0.130 0.135 528,000 69,474 0.1316 0.677 0.667 0.677 0.661 0.687 103,768 0.6695 0.76%
2006-10-27 0 0.132 0.131 0.135 0.132 0.135 192,000 25,626 0.1335 0.672 0.667 0.687 0.672 0.687 37,734 0.6791 -0.75%
2006-10-26 0 0.133 0.133 0.135 0.130 0.135 408,000 54,066 0.1325 0.677 0.677 0.687 0.661 0.687 80,184 0.6743 2.31%
2006-10-25 0 0.130 0.130 0.131 0.130 0.131 456,000 59,550 0.1306 0.661 0.661 0.667 0.661 0.667 89,618 0.6645 -2.99%
2006-10-24 0 0.134 0.131 0.135 0.131 0.134 360,000 47,784 0.1327 0.682 0.667 0.687 0.667 0.682 70,751 0.6754 0.00%
2006-10-23 0 0.134 0.131 0.134 0.131 0.134 708,000 93,342 0.1318 0.682 0.667 0.682 0.667 0.682 139,144 0.6708 2.29%
2006-10-20 0 0.131 0.131 0.132 0.131 0.131 216,000 28,296 0.1310 0.667 0.667 0.672 0.667 0.667 42,451 0.6666 0.00%
2006-10-19 0 0.131 0.131 0.135 0.129 0.130 504,000 65,460 0.1299 0.667 0.667 0.687 0.656 0.661 99,051 0.6609 0.77%
2006-10-18 0 0.130 0.128 0.130 0.120 0.130 78,000 9,720 0.1246 0.661 0.651 0.661 0.611 0.661 15,329 0.6341 2.36%
2006-10-17 0 0.127 0.127 0.135 0.126 0.130 462,000 59,316 0.1284 0.646 0.646 0.687 0.641 0.661 90,797 0.6533 -2.31%
2006-10-16 0 0.130 0.130 0.134 0.130 0.131 576,000 75,036 0.1303 0.661 0.661 0.682 0.661 0.667 113,202 0.6629 0.00%
2006-10-13 0 0.130 0.130 0.132 0.129 0.130 294,000 38,094 0.1296 0.661 0.661 0.672 0.656 0.661 57,780 0.6593 0.00%
2006-10-12 0 0.130 0.130 0.132 0.129 0.135 1,278,000 167,334 0.1309 0.661 0.661 0.672 0.656 0.687 251,166 0.6662 -2.99%
2006-10-11 0 0.134 0.130 0.134 0.130 0.134 366,000 47,736 0.1304 0.682 0.661 0.682 0.661 0.682 71,930 0.6636 2.29%
2006-10-10 0 0.131 0.130 0.135 0.130 0.135 708,000 93,126 0.1315 0.667 0.661 0.687 0.661 0.687 139,144 0.6693 -2.96%
2006-10-09 0 0.135 0.131 0.135 0.131 0.135 450,000 60,318 0.1340 0.687 0.667 0.687 0.667 0.687 88,439 0.6820 3.85%
2006-10-06 0 0.130 0.128 0.130 0.130 0.135 192,000 25,800 0.1344 0.661 0.651 0.661 0.661 0.687 37,734 0.6837 0.00%
2006-10-05 0 0.130 0.123 0.133 0.130 0.132 2,166,000 281,700 0.1301 0.661 0.626 0.677 0.661 0.672 425,685 0.6618 -1.52%
2006-10-04 0 0.132 0.132 0.135 0.132 0.135 36,000 4,824 0.1340 0.672 0.672 0.687 0.672 0.687 7,075 0.6818 -2.22%
2006-10-03 0 0.135 0.132 0.139 0.132 0.135 186,000 24,804 0.1334 0.687 0.672 0.707 0.672 0.687 36,555 0.6785 0.00%
2006-09-29 0 0.135 0.132 0.139 0.130 0.135 276,000 36,798 0.1333 0.687 0.672 0.707 0.661 0.687 54,242 0.6784 0.75%
2006-09-28 0 0.134 0.134 0.139 0.133 0.139 576,000 77,838 0.1351 0.682 0.682 0.707 0.677 0.707 113,202 0.6876 -3.60%
2006-09-27 0 0.139 0.137 0.139 0.137 0.139 198,000 27,186 0.1373 0.707 0.697 0.707 0.697 0.707 38,913 0.6986 2.96%
2006-09-26 0 0.135 0.135 0.137 0.135 0.137 354,000 47,862 0.1352 0.687 0.687 0.697 0.687 0.697 69,572 0.6880 -1.46%
2006-09-25 0 0.137 0.137 0.139 0.137 0.137 576,000 78,912 0.1370 0.697 0.697 0.707 0.697 0.697 113,202 0.6971 0.00%
2006-09-22 0 0.137 0.137 0.148 0.136 0.145 906,000 129,492 0.1429 0.697 0.697 0.753 0.692 0.738 178,057 0.7273 -0.72%
2006-09-21 0 0.138 0.138 0.143 0.138 0.144 42,000 5,880 0.1400 0.702 0.702 0.728 0.702 0.733 8,254 0.7124 -1.43%
2006-09-20 0 0.140 0.125 0.144 0.140 0.145 1,194,000 168,954 0.1415 0.712 0.636 0.733 0.712 0.738 234,657 0.7200 -3.45%
2006-09-19 0 0.145 0.140 0.156 0.140 0.145 504,000 72,180 0.1432 0.738 0.712 0.794 0.712 0.738 99,051 0.7287 3.57%
2006-09-18 0 0.140 0.140 0.154 0.135 0.140 462,000 64,428 0.1395 0.712 0.712 0.784 0.687 0.712 90,797 0.7096 0.00%
2006-09-15 0 0.140 0.139 0.150 0.140 0.150 798,000 113,490 0.1422 0.712 0.707 0.763 0.712 0.763 156,831 0.7236 1.45%
2006-09-14 0 0.138 0.130 0.145 0.138 0.140 690,000 96,360 0.1397 0.702 0.661 0.738 0.702 0.712 135,606 0.7106 -5.48%
2006-09-13 0 0.146 - 0.147 0.143 0.146 186,000 26,814 0.1442 0.743 - 0.748 0.728 0.743 36,555 0.7335 0.69%
2006-09-12 0 0.145 - 0.147 0.145 0.146 132,000 19,200 0.1455 0.738 - 0.748 0.738 0.743 25,942 0.7401 -0.68%
2006-09-11 0 0.146 0.146 0.147 0.146 0.149 162,000 23,688 0.1462 0.743 0.743 0.748 0.743 0.758 31,838 0.7440 -1.35%
2006-09-08 0 0.148 0.146 0.150 0.148 0.148 132,000 19,548 0.1481 0.753 0.743 0.763 0.753 0.753 25,942 0.7535 -1.33%
2006-09-07 0 0.150 0.150 0.155 0.150 0.155 732,000 110,928 0.1515 0.763 0.763 0.789 0.763 0.789 143,860 0.7711 -1.32%
2006-09-06 0 0.152 0.152 0.154 0.152 0.154 744,000 113,388 0.1524 0.773 0.773 0.784 0.773 0.784 146,219 0.7755 -1.30%
2006-09-05 0 0.154 0.154 0.155 0.152 0.152 144,000 21,888 0.1520 0.784 0.784 0.789 0.773 0.773 28,300 0.7734 1.32%
2006-09-04 0 0.152 0.152 0.156 0.152 0.155 552,000 85,182 0.1543 0.773 0.773 0.794 0.773 0.789 108,485 0.7852 0.00%
2006-09-01 0 0.152 0.152 0.157 0.152 0.158 132,000 20,538 0.1556 0.773 0.773 0.799 0.773 0.804 25,942 0.7917 -1.94%
2006-08-31 0 0.155 0.150 0.155 0.150 0.155 114,000 17,160 0.1505 0.789 0.763 0.789 0.763 0.789 22,404 0.7659 3.33%
2006-08-30 0 0.150 0.150 0.155 0.150 0.150 1,086,000 162,900 0.1500 0.763 0.763 0.789 0.763 0.763 213,432 0.7632 0.00%
2006-08-29 0 0.150 0.150 0.155 0.150 0.155 192,000 28,860 0.1503 0.763 0.763 0.789 0.763 0.789 37,734 0.7648 -3.23%
2006-08-28 0 0.155 0.150 0.155 0.150 0.155 228,000 34,890 0.1530 0.789 0.763 0.789 0.763 0.789 44,809 0.7786 0.00%
2006-08-25 0 0.155 0.153 0.157 0.155 0.155 78,000 12,090 0.1550 0.789 0.779 0.799 0.789 0.789 15,329 0.7887 0.00%
2006-08-24 0 0.155 0.155 0.157 0.155 0.157 408,000 63,600 0.1559 0.789 0.789 0.799 0.789 0.799 80,184 0.7932 1.31%
2006-08-23 0 0.153 0.153 0.157 0.153 0.158 1,140,000 178,650 0.1567 0.779 0.779 0.799 0.779 0.804 224,045 0.7974 -0.65%
2006-08-22 0 0.154 0.159 0.160 0.152 0.153 2,532,000 384,924 0.1520 0.784 0.809 0.814 0.773 0.779 497,615 0.7735 0.00%
2006-08-21 0 0.154 0.153 0.156 0.153 0.154 1,230,000 188,112 0.1529 0.784 0.779 0.794 0.779 0.784 241,732 0.7782 0.00%
2006-08-18 0 0.154 0.154 0.155 0.154 0.155 84,000 12,960 0.1543 0.784 0.784 0.789 0.784 0.789 16,509 0.7850 -0.65%
2006-08-17 0 0.155 0.155 0.159 0.155 0.157 690,000 107,454 0.1557 0.789 0.789 0.809 0.789 0.799 135,606 0.7924 0.00%
2006-08-16 0 0.155 0.154 0.158 0.155 0.160 330,000 51,714 0.1567 0.789 0.784 0.804 0.789 0.814 64,855 0.7974 1.97%
2006-08-15 0 0.152 0.150 0.158 0.150 0.158 1,566,000 241,200 0.1540 0.773 0.763 0.804 0.763 0.804 307,767 0.7837 2.70%
2006-08-14 0 0.148 0.144 0.148 0.145 0.150 768,000 113,424 0.1477 0.753 0.733 0.753 0.738 0.763 150,935 0.7515 -1.33%
2006-08-11 0 0.150 0.140 0.150 0.150 0.150 60,000 8,976 0.1496 0.763 0.712 0.763 0.763 0.763 11,792 0.7612 1.35%
2006-08-10 0 0.148 0.148 0.150 0.147 0.150 492,000 73,440 0.1493 0.753 0.753 0.763 0.748 0.763 96,693 0.7595 -1.33%
2006-08-09 0 0.150 0.150 0.154 0.150 0.155 324,000 49,044 0.1514 0.763 0.763 0.784 0.763 0.789 63,676 0.7702 0.00%
2006-08-08 0 0.150 0.150 0.155 0.146 0.150 918,000 135,816 0.1479 0.763 0.763 0.789 0.743 0.763 180,415 0.7528 5.63%
2006-08-07 0 0.142 0.141 0.142 - - 6,000 852 0.1420 0.723 0.717 0.723 - - 1,179 0.7225 0.00%
2006-08-04 0 0.142 0.140 0.142 0.141 0.142 696,000 98,148 0.1410 0.723 0.712 0.723 0.717 0.723 136,785 0.7175 1.43%
2006-08-03 0 0.140 0.140 0.145 0.139 0.139 48,000 6,678 0.1391 0.712 0.712 0.738 0.707 0.707 9,433 0.7079 0.00%
2006-08-02 0 0.140 0.139 0.140 0.139 0.140 180,000 25,140 0.1397 0.712 0.707 0.712 0.707 0.712 35,375 0.7107 0.00%
2006-08-01 0 0.140 0.139 0.145 0.137 0.140 294,000 41,142 0.1399 0.712 0.707 0.738 0.697 0.712 57,780 0.7120 2.94%
2006-07-31 0 0.136 0.136 0.140 0.136 0.142 36,000 4,962 0.1378 0.692 0.692 0.712 0.692 0.723 7,075 0.7013 -4.23%
2006-07-28 0 0.142 0.142 0.145 0.137 0.142 504,000 70,956 0.1408 0.723 0.723 0.738 0.697 0.723 99,051 0.7164 3.65%
2006-07-27 0 0.137 0.137 0.143 0.134 0.145 1,020,000 140,988 0.1382 0.697 0.697 0.728 0.682 0.738 200,461 0.7033 0.74%
2006-07-26 0 0.136 0.134 0.136 0.132 0.136 90,000 12,072 0.1341 0.692 0.682 0.692 0.672 0.692 17,688 0.6825 -2.86%
2006-07-25 0 0.140 0.140 0.150 0.138 0.140 102,000 14,268 0.1399 0.712 0.712 0.763 0.702 0.712 20,046 0.7118 0.00%
2006-07-24 0 0.140 0.140 0.150 0.140 0.143 690,000 96,930 0.1405 0.712 0.712 0.763 0.712 0.728 135,606 0.7148 1.45%
2006-07-21 0 0.138 0.137 0.143 0.138 0.144 408,000 57,570 0.1411 0.702 0.697 0.728 0.702 0.733 80,184 0.7180 -3.50%
2006-07-20 0 0.143 0.142 0.143 0.142 0.143 150,000 21,366 0.1424 0.728 0.723 0.728 0.723 0.728 29,480 0.7248 0.70%
2006-07-19 0 0.142 0.141 0.144 0.141 0.142 336,000 47,676 0.1419 0.723 0.717 0.733 0.717 0.723 66,034 0.7220 0.00%
2006-07-18 0 0.142 0.142 0.145 0.142 0.145 594,000 85,128 0.1433 0.723 0.723 0.738 0.723 0.738 116,739 0.7292 -4.05%
2006-07-17 0 0.148 0.148 0.152 0.148 0.151 456,000 68,148 0.1494 0.753 0.753 0.773 0.753 0.768 89,618 0.7604 -3.27%
2006-07-14 0 0.153 0.146 0.153 0.142 0.153 210,000 30,600 0.1457 0.779 0.743 0.779 0.723 0.779 41,271 0.7414 -0.65%
2006-07-13 0 0.154 0.154 0.163 0.154 0.165 2,040,000 324,222 0.1589 0.784 0.784 0.829 0.784 0.840 400,922 0.8087 -3.75%
2006-07-12 0 0.160 0.157 0.158 0.145 0.160 5,136,000 784,236 0.1527 0.814 0.799 0.804 0.738 0.814 1,009,380 0.7769 7.38%
2006-07-11 0 0.149 0.141 0.149 0.139 0.149 594,000 84,810 0.1428 0.758 0.717 0.758 0.707 0.758 116,739 0.7265 4.93%
2006-07-10 0 0.142 0.138 0.143 0.135 0.143 1,920,000 269,898 0.1406 0.723 0.702 0.728 0.687 0.728 377,338 0.7153 2.16%
2006-07-07 0 0.139 0.135 0.140 0.133 0.141 3,030,000 414,228 0.1367 0.707 0.687 0.712 0.677 0.717 595,487 0.6956 3.73%
2006-07-06 0 0.134 0.132 0.134 0.130 0.135 2,196,000 292,188 0.1331 0.682 0.672 0.682 0.661 0.687 431,581 0.6770 1.52%
2006-07-05 0 0.132 0.132 0.135 0.128 0.135 2,574,000 337,104 0.1310 0.672 0.672 0.687 0.651 0.687 505,869 0.6664 3.12%
2006-07-04 0 0.128 0.122 0.130 0.113 0.128 1,956,000 238,860 0.1221 0.651 0.621 0.661 0.575 0.651 384,413 0.6214 5.79%
2006-07-03 0 0.121 0.121 0.130 0.115 0.128 1,458,000 180,060 0.1235 0.616 0.616 0.661 0.585 0.651 286,541 0.6284 -3.97%
2006-06-30 0 0.126 0.126 0.128 0.125 0.128 540,000 67,986 0.1259 0.641 0.641 0.651 0.636 0.651 106,126 0.6406 -1.56%
2006-06-29 0 0.128 0.125 0.131 0.125 0.128 252,000 32,202 0.1278 0.651 0.636 0.667 0.636 0.651 49,526 0.6502 0.00%
2006-06-28 0 0.128 0.125 0.128 - - 0 0 - 0.651 0.636 0.651 - - 0 - 0.00%
2006-06-27 0 0.128 0.120 0.128 0.125 0.128 828,000 104,082 0.1257 0.651 0.611 0.651 0.636 0.651 162,727 0.6396 0.00%
2006-06-26 0 0.128 0.125 0.128 0.128 0.128 66,000 8,448 0.1280 0.651 0.636 0.651 0.651 0.651 12,971 0.6513 -0.78%
2006-06-23 0 0.129 0.117 0.130 0.125 0.129 618,000 78,114 0.1264 0.656 0.595 0.661 0.636 0.656 121,456 0.6431 3.20%
2006-06-22 0 0.125 0.125 0.126 0.125 0.126 432,000 54,120 0.1253 0.636 0.636 0.641 0.636 0.641 84,901 0.6374 0.00%
2006-06-21 0 0.125 0.119 0.125 0.120 0.125 336,000 40,986 0.1220 0.636 0.606 0.636 0.611 0.636 66,034 0.6207 1.63%
2006-06-20 0 0.123 0.120 0.123 0.116 0.123 600,000 72,612 0.1210 0.626 0.611 0.626 0.590 0.626 117,918 0.6158 0.00%
2006-06-19 0 0.123 0.122 0.123 0.122 0.125 120,000 14,880 0.1240 0.626 0.621 0.626 0.621 0.636 23,584 0.6309 -0.81%
2006-06-16 0 0.124 0.122 0.124 0.125 0.130 150,000 19,326 0.1288 0.631 0.621 0.631 0.636 0.661 29,480 0.6556 -1.59%
2006-06-15 0 0.126 0.120 0.130 0.120 0.126 90,000 11,046 0.1227 0.641 0.611 0.661 0.611 0.641 17,688 0.6245 5.00%
2006-06-14 0 0.120 0.118 0.123 0.117 0.120 522,000 62,088 0.1189 0.611 0.600 0.626 0.595 0.611 102,589 0.6052 0.00%
2006-06-13 0 0.120 0.119 0.120 0.120 0.123 690,000 82,968 0.1202 0.611 0.606 0.611 0.611 0.626 135,606 0.6118 0.00%
2006-06-12 0 0.120 0.120 0.121 0.120 0.125 246,000 29,658 0.1206 0.611 0.611 0.616 0.611 0.636 48,346 0.6134 0.00%
2006-06-09 0 0.120 0.120 0.125 0.117 0.120 630,000 73,860 0.1172 0.611 0.611 0.636 0.595 0.611 123,814 0.5965 -3.23%
2006-06-08 0 0.124 0.118 0.125 0.118 0.124 474,000 57,594 0.1215 0.631 0.600 0.636 0.600 0.631 93,155 0.6183 3.33%
2006-06-07 0 0.120 0.120 0.128 0.120 0.125 300,000 36,234 0.1208 0.611 0.611 0.651 0.611 0.636 58,959 0.6146 -4.00%
2006-06-06 0 0.125 0.121 0.125 0.119 0.125 228,000 27,438 0.1203 0.636 0.616 0.636 0.606 0.636 44,809 0.6123 7.76%
2006-06-05 0 0.116 0.116 0.128 0.115 0.126 1,062,000 129,276 0.1217 0.590 0.590 0.651 0.585 0.641 208,715 0.6194 -7.94%
2006-06-02 0 0.126 0.121 0.126 0.127 0.127 342,000 43,122 0.1261 0.641 0.616 0.641 0.646 0.646 67,213 0.6416 -0.79%
2006-06-01 0 0.127 0.127 0.129 0.127 0.140 846,000 109,902 0.1299 0.646 0.646 0.656 0.646 0.712 166,265 0.6610 -2.31%
2006-05-30 0 0.130 0.128 0.130 0.127 0.130 546,000 69,744 0.1277 0.661 0.651 0.661 0.646 0.661 107,306 0.6500 2.36%
2006-05-29 0 0.127 0.127 0.128 0.126 0.128 618,000 78,606 0.1272 0.646 0.646 0.651 0.641 0.651 121,456 0.6472 0.79%
2006-05-26 0 0.126 0.125 0.126 0.126 0.126 12,000 1,512 0.1260 0.641 0.636 0.641 0.641 0.641 2,358 0.6411 -0.79%
2006-05-25 0 0.127 0.125 0.127 0.125 0.127 234,000 29,658 0.1267 0.646 0.636 0.646 0.636 0.646 45,988 0.6449 1.60%
2006-05-24 0 0.125 0.123 0.125 0.125 0.128 84,000 10,536 0.1254 0.636 0.626 0.636 0.636 0.651 16,509 0.6382 -2.34%
2006-05-23 0 0.128 0.122 0.128 0.128 0.128 90,000 11,520 0.1280 0.651 0.621 0.651 0.651 0.651 17,688 0.6513 11.30%
2006-05-22 0 0.115 0.115 0.129 0.115 0.130 1,686,000 208,974 0.1239 0.585 0.585 0.656 0.585 0.661 331,350 0.6307 -10.85%
2006-05-19 0 0.129 - 0.129 0.129 0.140 654,000 84,960 0.1299 0.656 - 0.656 0.656 0.712 128,531 0.6610 -4.44%
2006-05-18 0 0.135 0.133 0.139 0.135 0.140 468,000 63,828 0.1364 0.687 0.677 0.707 0.687 0.712 91,976 0.6940 -3.57%
2006-05-17 0 0.140 0.131 0.140 0.131 0.140 618,000 83,910 0.1358 0.712 0.667 0.712 0.667 0.712 121,456 0.6909 2.19%
2006-05-16 0 0.137 0.136 0.137 0.135 0.145 852,000 117,540 0.1380 0.697 0.692 0.697 0.687 0.738 167,444 0.7020 0.00%
2006-05-15 0 0.137 0.131 0.137 0.135 0.137 540,000 73,788 0.1366 0.697 0.667 0.697 0.687 0.697 106,126 0.6953 0.00%
2006-05-12 0 0.137 0.135 0.137 0.137 0.139 168,000 23,172 0.1379 0.697 0.687 0.697 0.697 0.707 33,017 0.7018 -0.72%
2006-05-11 0 0.138 0.138 0.139 0.138 0.140 300,000 41,904 0.1397 0.702 0.702 0.707 0.702 0.712 58,959 0.7107 -3.50%
2006-05-10 0 0.143 0.138 0.140 0.140 0.143 390,000 54,798 0.1405 0.728 0.702 0.712 0.712 0.728 76,647 0.7149 2.14%
2006-05-09 0 0.140 0.140 0.145 0.140 0.147 1,482,000 213,696 0.1442 0.712 0.712 0.738 0.712 0.748 291,258 0.7337 -4.76%
2006-05-08 0 0.147 0.142 0.147 0.140 0.147 330,000 47,232 0.1431 0.748 0.723 0.748 0.712 0.748 64,855 0.7283 2.80%
2006-05-04 0 0.143 0.143 0.151 0.143 0.150 1,998,000 298,398 0.1493 0.728 0.728 0.768 0.728 0.763 392,668 0.7599 -1.38%
2006-05-03 0 0.145 0.136 0.150 0.140 0.145 312,000 44,568 0.1428 0.738 0.692 0.763 0.712 0.738 61,317 0.7268 7.41%
2006-05-02 0 0.135 0.135 0.139 0.134 0.135 408,000 55,050 0.1349 0.687 0.687 0.707 0.682 0.687 80,184 0.6865 -3.57%
2006-04-28 0 0.140 0.140 0.141 0.138 0.140 210,000 29,220 0.1391 0.712 0.712 0.717 0.702 0.712 41,271 0.7080 2.19%
2006-04-27 0 0.137 0.131 0.138 0.137 0.137 186,000 25,530 0.1373 0.697 0.667 0.702 0.697 0.697 36,555 0.6984 -1.44%
2006-04-26 0 0.139 0.139 0.143 0.136 0.140 240,000 33,330 0.1389 0.707 0.707 0.728 0.692 0.712 47,167 0.7066 2.21%
2006-04-25 0 0.136 0.136 0.140 0.136 0.140 216,000 29,688 0.1374 0.692 0.692 0.712 0.692 0.712 42,451 0.6994 -0.73%
2006-04-24 0 0.137 0.137 0.140 0.136 0.140 360,000 49,452 0.1374 0.697 0.697 0.712 0.692 0.712 70,751 0.6990 0.74%
2006-04-21 0 0.136 0.136 0.141 0.130 0.140 666,000 90,504 0.1359 0.692 0.692 0.717 0.661 0.712 130,889 0.6915 -3.55%
2006-04-20 0 0.141 0.141 0.150 0.139 0.148 870,000 121,950 0.1402 0.717 0.717 0.763 0.707 0.753 170,981 0.7132 -4.73%
2006-04-19 0 0.148 0.143 0.150 0.143 0.150 2,274,000 334,884 0.1473 0.753 0.728 0.763 0.728 0.763 446,910 0.7493 3.50%
2006-04-18 0 0.143 0.142 0.143 0.140 0.143 1,530,000 214,956 0.1405 0.728 0.723 0.728 0.712 0.728 300,692 0.7149 2.14%
2006-04-13 0 0.140 0.140 0.144 0.140 0.144 24,000 3,384 0.1410 0.712 0.712 0.733 0.712 0.733 4,717 0.7174 0.00%
2006-04-12 0 0.140 0.138 0.145 0.137 0.140 1,086,000 149,760 0.1379 0.712 0.702 0.738 0.697 0.712 213,432 0.7017 1.45%
2006-04-11 0 0.138 0.138 0.140 0.137 0.144 426,000 60,654 0.1424 0.702 0.702 0.712 0.697 0.733 83,722 0.7245 -4.17%
2006-04-10 0 0.144 0.140 0.144 0.139 0.144 600,000 84,006 0.1400 0.733 0.712 0.733 0.707 0.733 117,918 0.7124 0.00%
2006-04-07 0 0.144 0.140 0.144 0.144 0.144 708,000 101,952 0.1440 0.733 0.712 0.733 0.733 0.733 139,144 0.7327 0.00%
2006-04-06 0 0.144 0.140 0.145 0.133 0.145 2,564,000 360,146 0.1405 0.733 0.712 0.738 0.677 0.738 503,904 0.7147 2.86%
2006-04-04 0 0.140 0.136 0.142 0.136 0.140 1,296,000 179,418 0.1384 0.712 0.692 0.723 0.692 0.712 254,703 0.7044 2.94%
2006-04-03 0 0.136 0.133 0.136 0.136 0.138 228,000 31,068 0.1363 0.692 0.677 0.692 0.692 0.702 44,809 0.6933 0.00%
2006-03-31 0 0.136 0.132 0.136 0.131 0.136 138,000 18,672 0.1353 0.692 0.672 0.692 0.667 0.692 27,121 0.6885 -0.73%
2006-03-30 0 0.137 0.136 0.141 0.137 0.141 420,000 58,356 0.1389 0.697 0.692 0.717 0.697 0.717 82,543 0.7070 -2.84%
2006-03-29 0 0.141 0.141 0.142 0.141 0.144 144,000 20,472 0.1422 0.717 0.717 0.723 0.717 0.733 28,300 0.7234 -0.70%
2006-03-28 0 0.142 0.142 0.143 0.140 0.145 1,050,000 150,492 0.1433 0.723 0.723 0.728 0.712 0.738 206,357 0.7293 1.43%
2006-03-27 0 0.140 0.135 0.144 0.134 0.140 984,000 133,290 0.1355 0.712 0.687 0.733 0.682 0.712 193,386 0.6892 3.70%
2006-03-24 0 0.135 0.134 0.135 0.131 0.136 600,000 80,352 0.1339 0.687 0.682 0.687 0.667 0.692 117,918 0.6814 -4.26%
2006-03-23 0 0.141 0.134 0.141 0.132 0.141 192,000 26,772 0.1394 0.717 0.682 0.717 0.672 0.717 37,734 0.7095 0.71%
2006-03-22 0 0.140 0.132 0.140 0.136 0.140 42,000 5,790 0.1379 0.712 0.672 0.712 0.692 0.712 8,254 0.7015 6.06%
2006-03-21 0 0.132 0.132 0.139 0.130 0.131 294,000 38,256 0.1301 0.672 0.672 0.707 0.661 0.667 57,780 0.6621 0.76%
2006-03-20 0 0.131 0.130 0.139 0.131 0.140 792,000 105,786 0.1336 0.667 0.661 0.707 0.667 0.712 155,652 0.6796 -1.50%
2006-03-17 0 0.133 0.133 0.135 0.132 0.133 60,000 7,944 0.1324 0.677 0.677 0.687 0.672 0.677 11,792 0.6737 0.76%
2006-03-16 0 0.132 0.132 0.135 - - 0 0 - 0.672 0.672 0.687 - - 0 - 1.54%
2006-03-15 0 0.130 0.130 0.135 0.130 0.130 60,000 7,800 0.1300 0.661 0.661 0.687 0.661 0.661 11,792 0.6615 0.00%
2006-03-14 0 0.130 0.130 0.135 0.130 0.130 1,032,000 134,160 0.1300 0.661 0.661 0.687 0.661 0.661 202,819 0.6615 0.00%
2006-03-13 0 0.130 0.130 0.139 0.130 0.136 522,000 69,180 0.1325 0.661 0.661 0.707 0.661 0.692 102,589 0.6743 -6.47%
2006-03-10 0 0.139 0.136 0.139 0.139 0.140 36,000 5,034 0.1398 0.707 0.692 0.707 0.707 0.712 7,075 0.7115 0.00%
2006-03-09 0 0.139 0.135 0.140 0.135 0.139 348,000 48,000 0.1379 0.707 0.687 0.712 0.687 0.707 68,393 0.7018 2.96%
2006-03-08 0 0.135 0.133 0.140 0.135 0.135 384,000 51,840 0.1350 0.687 0.677 0.712 0.687 0.687 75,468 0.6869 2.27%
2006-03-07 0 0.132 0.132 0.140 0.132 0.140 498,000 67,422 0.1354 0.672 0.672 0.712 0.672 0.712 97,872 0.6889 -9.59%
2006-03-06 0 0.146 0.140 0.150 0.146 0.150 748,000 111,574 0.1492 0.743 0.712 0.763 0.743 0.763 147,005 0.7590 -0.68%
2006-03-03 0 0.147 0.147 0.148 0.133 0.148 1,254,000 173,658 0.1385 0.748 0.748 0.753 0.677 0.753 246,449 0.7046 5.00%
2006-03-02 0 0.140 0.138 0.140 0.140 0.140 138,000 19,320 0.1400 0.712 0.702 0.712 0.712 0.712 27,121 0.7124 -0.71%
2006-03-01 0 0.141 0.133 0.141 0.141 0.145 552,000 78,120 0.1415 0.717 0.677 0.717 0.717 0.738 108,485 0.7201 -2.76%
2006-02-28 0 0.145 0.141 0.145 0.141 0.145 258,000 36,954 0.1432 0.738 0.717 0.738 0.717 0.738 50,705 0.7288 0.00%
2006-02-27 0 0.145 0.145 0.148 0.145 0.145 360,000 52,200 0.1450 0.738 0.738 0.753 0.738 0.738 70,751 0.7378 0.00%
2006-02-24 0 0.145 0.145 0.148 0.145 0.149 546,000 80,874 0.1481 0.738 0.738 0.753 0.738 0.758 107,306 0.7537 -1.36%
2006-02-23 0 0.147 0.143 0.147 0.142 0.148 270,000 39,792 0.1474 0.748 0.728 0.748 0.723 0.753 53,063 0.7499 4.26%
2006-02-22 0 0.141 0.141 0.148 0.140 0.141 582,000 81,486 0.1400 0.717 0.717 0.753 0.712 0.717 114,381 0.7124 -6.00%
2006-02-21 0 0.150 0.140 0.150 0.130 0.150 396,000 58,224 0.1470 0.763 0.712 0.763 0.661 0.763 77,826 0.7481 -3.23%
2006-02-20 0 0.155 0.153 0.155 0.155 0.157 426,000 66,768 0.1567 0.789 0.779 0.789 0.789 0.799 83,722 0.7975 -1.27%
2006-02-17 0 0.157 0.156 0.157 0.156 0.160 240,000 37,656 0.1569 0.799 0.794 0.799 0.794 0.814 47,167 0.7983 0.64%
2006-02-16 0 0.156 0.156 0.158 0.156 0.160 312,000 49,104 0.1574 0.794 0.794 0.804 0.794 0.814 61,317 0.8008 -2.50%
2006-02-15 0 0.160 0.155 0.160 0.159 0.160 2,334,000 373,350 0.1600 0.814 0.789 0.814 0.809 0.814 458,702 0.8139 3.23%
2006-02-14 0 0.155 0.155 0.160 0.150 0.160 348,000 54,240 0.1559 0.789 0.789 0.814 0.763 0.814 68,393 0.7931 3.33%
2006-02-13 0 0.150 0.150 0.155 0.147 0.155 618,000 94,146 0.1523 0.763 0.763 0.789 0.748 0.789 121,456 0.7751 0.00%
2006-02-10 0 0.150 0.150 0.154 0.150 0.155 768,000 115,866 0.1509 0.763 0.763 0.784 0.763 0.789 150,935 0.7677 -3.23%
2006-02-09 0 0.155 0.148 0.159 0.149 0.155 1,260,000 189,804 0.1506 0.789 0.753 0.809 0.758 0.789 247,628 0.7665 1.97%
2006-02-08 0 0.152 0.150 0.160 0.146 0.155 1,686,000 255,120 0.1513 0.773 0.763 0.814 0.743 0.789 331,350 0.7699 2.70%
2006-02-07 0 0.148 0.145 0.149 0.140 0.148 1,350,000 194,106 0.1438 0.753 0.738 0.758 0.712 0.753 265,316 0.7316 7.25%
2006-02-06 0 0.138 0.135 0.144 0.134 0.140 1,056,000 145,926 0.1382 0.702 0.687 0.733 0.682 0.712 207,536 0.7031 2.99%
2006-02-03 0 0.134 0.132 0.135 0.130 0.134 246,000 32,598 0.1325 0.682 0.672 0.687 0.661 0.682 48,346 0.6743 1.52%
2006-02-02 0 0.132 0.130 0.136 0.132 0.140 1,596,000 212,784 0.1333 0.672 0.661 0.692 0.672 0.712 313,663 0.6784 -1.49%
2006-02-01 0 0.134 0.134 0.135 0.133 0.133 222,000 29,532 0.1330 0.682 0.682 0.687 0.677 0.677 43,630 0.6769 -0.74%
2006-01-27 0 0.135 0.131 0.135 0.132 0.135 738,000 98,880 0.1340 0.687 0.667 0.687 0.672 0.687 145,039 0.6817 2.27%
2006-01-26 0 0.132 0.132 0.134 0.130 0.132 426,000 55,728 0.1308 0.672 0.672 0.682 0.661 0.672 83,722 0.6656 1.54%
2006-01-25 0 0.130 0.130 0.131 0.126 0.131 330,000 42,768 0.1296 0.661 0.661 0.667 0.641 0.667 64,855 0.6594 3.17%
2006-01-24 0 0.126 0.126 0.128 0.125 0.128 378,000 47,448 0.1255 0.641 0.641 0.651 0.636 0.651 74,288 0.6387 -1.56%
2006-01-23 0 0.128 0.126 0.128 0.125 0.128 1,218,000 153,018 0.1256 0.651 0.641 0.651 0.636 0.651 239,374 0.6392 2.40%
2006-01-20 0 0.125 0.125 0.126 0.123 0.126 414,000 51,546 0.1245 0.636 0.636 0.641 0.626 0.641 81,364 0.6335 0.00%
2006-01-19 0 0.125 0.125 0.127 0.125 0.128 1,134,000 143,064 0.1262 0.636 0.636 0.646 0.636 0.651 222,865 0.6419 -2.34%
2006-01-18 0 0.128 0.126 0.128 0.126 0.128 114,000 14,568 0.1278 0.651 0.641 0.651 0.641 0.651 22,404 0.6502 1.59%
2006-01-17 0 0.126 0.126 0.129 0.124 0.128 258,000 32,568 0.1262 0.641 0.641 0.656 0.631 0.651 50,705 0.6423 -1.56%
2006-01-16 0 0.128 0.124 0.128 0.128 0.134 1,476,000 193,260 0.1309 0.651 0.631 0.651 0.651 0.682 290,079 0.6662 -4.48%
2006-01-13 0 0.134 0.133 0.134 0.134 0.134 204,000 27,336 0.1340 0.682 0.677 0.682 0.682 0.682 40,092 0.6818 0.75%
2006-01-12 0 0.133 0.133 0.134 0.127 0.133 270,000 35,502 0.1315 0.677 0.677 0.682 0.646 0.677 53,063 0.6691 0.00%
2006-01-11 0 0.133 0.130 0.133 0.130 0.133 762,000 99,480 0.1306 0.677 0.661 0.677 0.661 0.677 149,756 0.6643 2.31%
2006-01-10 0 0.130 0.128 0.130 0.128 0.133 780,000 101,586 0.1302 0.661 0.651 0.661 0.651 0.677 153,294 0.6627 0.00%
2006-01-09 0 0.130 0.128 0.132 0.123 0.132 1,548,000 201,102 0.1299 0.661 0.651 0.672 0.626 0.672 304,229 0.6610 5.69%
2006-01-06 0 0.123 0.123 0.127 0.122 0.127 564,000 69,774 0.1237 0.626 0.626 0.646 0.621 0.646 110,843 0.6295 0.82%
2006-01-05 0 0.122 0.122 0.124 0.121 0.121 78,000 9,438 0.1210 0.621 0.621 0.631 0.616 0.616 15,329 0.6157 1.67%
2006-01-04 0 0.120 0.120 0.128 0.119 0.119 162,000 19,278 0.1190 0.611 0.611 0.651 0.606 0.606 31,838 0.6055 1.69%
2006-01-03 0 0.118 0.118 - 0.118 0.118 126,000 14,862 0.1180 0.600 0.600 - 0.600 0.600 24,763 0.6002 0.85%
2005-12-30 0 0.117 0.117 0.125 0.117 0.117 162,000 18,954 0.1170 0.595 0.595 0.636 0.595 0.595 31,838 0.5953 0.00%
2005-12-29 0 0.117 0.117 0.122 0.116 0.120 1,674,000 197,082 0.1177 0.595 0.595 0.621 0.590 0.611 328,992 0.5990 -0.85%
2005-12-28 0 0.118 0.116 0.118 0.119 0.125 588,000 70,884 0.1206 0.600 0.590 0.600 0.606 0.636 115,560 0.6134 -5.60%
2005-12-23 0 0.125 0.125 0.129 0.123 0.123 144,000 17,712 0.1230 0.636 0.636 0.656 0.626 0.626 28,300 0.6259 0.81%
2005-12-22 0 0.124 0.124 0.127 0.123 0.124 36,000 4,458 0.1238 0.631 0.631 0.646 0.626 0.631 7,075 0.6301 0.00%
2005-12-21 0 0.124 0.124 0.125 0.123 0.124 216,000 26,700 0.1236 0.631 0.631 0.636 0.626 0.631 42,451 0.6290 0.81%
2005-12-20 0 0.123 0.123 0.126 0.123 0.126 2,814,000 346,842 0.1233 0.626 0.626 0.641 0.626 0.641 553,037 0.6272 -2.38%
2005-12-19 0 0.126 0.125 0.126 0.126 0.128 1,950,000 249,198 0.1278 0.641 0.636 0.641 0.641 0.651 383,234 0.6502 -0.79%
2005-12-16 0 0.127 0.126 0.127 0.127 0.128 876,000 111,792 0.1276 0.646 0.641 0.646 0.646 0.651 172,161 0.6493 0.00%
2005-12-15 0 0.127 0.127 0.128 0.127 0.127 162,000 20,574 0.1270 0.646 0.646 0.651 0.646 0.646 31,838 0.6462 -0.78%
2005-12-14 0 0.128 0.125 0.128 0.128 0.128 6,000 768 0.1280 0.651 0.636 0.651 0.651 0.651 1,179 0.6513 2.40%
2005-12-13 0 0.125 0.122 0.130 0.120 0.125 1,380,000 168,924 0.1224 0.636 0.621 0.661 0.611 0.636 271,212 0.6228 4.17%
2005-12-12 0 0.120 0.120 0.122 0.120 0.122 654,000 78,696 0.1203 0.611 0.611 0.621 0.611 0.621 128,531 0.6123 -0.83%
2005-12-09 0 0.121 0.121 0.123 0.120 0.120 546,000 65,520 0.1200 0.616 0.616 0.626 0.611 0.611 107,306 0.6106 0.83%
2005-12-08 0 0.120 0.117 0.125 0.117 0.120 420,000 49,932 0.1189 0.611 0.595 0.636 0.595 0.611 82,543 0.6049 3.45%
2005-12-07 0 0.116 0.116 0.123 0.116 0.122 504,000 60,444 0.1199 0.590 0.590 0.626 0.590 0.621 99,051 0.6102 -4.92%
2005-12-06 0 0.122 0.121 0.122 0.122 0.122 642,000 78,324 0.1220 0.621 0.616 0.621 0.621 0.621 126,173 0.6208 0.00%
2005-12-05 0 0.122 0.122 0.125 0.122 0.122 150,000 18,318 0.1221 0.621 0.621 0.636 0.621 0.621 29,480 0.6214 -2.40%
2005-12-02 0 0.125 0.129 0.130 0.121 0.125 366,000 44,682 0.1221 0.636 0.656 0.661 0.616 0.636 71,930 0.6212 3.31%
2005-12-01 0 0.121 0.121 0.122 0.121 0.121 24,000 2,904 0.1210 0.616 0.616 0.621 0.616 0.616 4,717 0.6157 0.00%
2005-11-30 0 0.121 0.121 0.123 0.121 0.122 168,000 20,340 0.1211 0.616 0.616 0.626 0.616 0.621 33,017 0.6160 0.83%
2005-11-29 0 0.120 0.120 0.121 0.120 0.120 114,000 13,692 0.1201 0.611 0.611 0.616 0.611 0.611 22,404 0.6111 -0.83%
2005-11-28 0 0.121 0.121 0.127 0.121 0.125 306,000 37,734 0.1233 0.616 0.616 0.646 0.616 0.636 60,138 0.6275 -1.63%
2005-11-25 0 0.123 0.121 0.125 0.120 0.123 456,000 55,344 0.1214 0.626 0.616 0.636 0.611 0.626 89,618 0.6176 0.00%
2005-11-24 0 0.123 0.119 0.123 0.119 0.123 816,000 97,854 0.1199 0.626 0.606 0.626 0.606 0.626 160,369 0.6102 -0.81%
2005-11-23 0 0.124 0.121 0.124 0.124 0.124 78,000 9,492 0.1217 0.631 0.616 0.631 0.631 0.631 15,329 0.6192 0.00%
2005-11-22 0 0.124 0.124 0.125 0.124 0.124 162,000 20,088 0.1240 0.631 0.631 0.636 0.631 0.631 31,838 0.6309 -0.80%
2005-11-21 0 0.125 0.125 0.127 0.125 0.128 654,000 83,154 0.1271 0.636 0.636 0.646 0.636 0.651 128,531 0.6470 -2.34%
2005-11-18 0 0.128 0.124 0.128 0.128 0.128 60,000 7,680 0.1280 0.651 0.631 0.651 0.651 0.651 11,792 0.6513 0.00%
2005-11-17 0 0.128 0.125 0.128 0.128 0.130 168,000 21,624 0.1287 0.651 0.636 0.651 0.651 0.661 33,017 0.6549 -1.54%
2005-11-16 0 0.130 0.129 0.130 0.130 0.130 138,000 17,940 0.1300 0.661 0.656 0.661 0.661 0.661 27,121 0.6615 0.00%
2005-11-15 0 0.130 0.129 0.130 0.129 0.131 924,000 120,462 0.1304 0.661 0.656 0.661 0.656 0.667 181,594 0.6634 0.78%
2005-11-14 0 0.129 0.121 0.129 0.120 0.129 450,000 55,824 0.1241 0.656 0.616 0.656 0.611 0.656 88,439 0.6312 7.50%
2005-11-11 0 0.120 0.119 0.126 0.116 0.120 192,000 22,932 0.1194 0.611 0.606 0.641 0.590 0.611 37,734 0.6077 -1.64%
2005-11-10 0 0.122 0.121 0.126 - - 0 0 - 0.621 0.616 0.641 - - 0 - 0.00%
2005-11-09 0 0.122 0.120 0.123 0.120 0.122 528,000 63,960 0.1211 0.621 0.611 0.626 0.611 0.621 103,768 0.6164 1.67%
2005-11-08 0 0.120 0.119 0.120 0.120 0.120 456,000 54,720 0.1200 0.611 0.606 0.611 0.611 0.611 89,618 0.6106 0.84%
2005-11-07 0 0.119 0.116 0.125 0.119 0.125 396,000 47,556 0.1201 0.606 0.590 0.636 0.606 0.636 77,826 0.6111 -6.30%
2005-11-04 0 0.127 0.115 0.127 0.120 0.128 678,000 83,070 0.1225 0.646 0.585 0.646 0.611 0.651 133,248 0.6234 0.79%
2005-11-03 0 0.126 0.126 0.128 0.126 0.128 78,000 9,924 0.1272 0.641 0.641 0.651 0.641 0.651 15,329 0.6474 0.00%
2005-11-02 0 0.126 0.126 0.130 0.126 0.130 660,000 85,428 0.1294 0.641 0.641 0.661 0.641 0.661 129,710 0.6586 -3.08%
2005-11-01 0 0.130 0.126 0.130 0.130 0.132 786,000 102,504 0.1304 0.661 0.641 0.661 0.661 0.672 154,473 0.6636 8.33%
2005-10-31 0 0.120 0.120 0.126 0.119 0.121 198,000 23,766 0.1200 0.611 0.611 0.641 0.606 0.616 38,913 0.6107 -4.00%
2005-10-28 0 0.125 0.120 0.128 0.120 0.125 210,000 25,950 0.1236 0.636 0.611 0.651 0.611 0.636 41,271 0.6288 4.17%
2005-10-27 0 0.120 0.101 0.125 0.120 0.125 696,000 85,716 0.1232 0.611 0.514 0.636 0.611 0.636 136,785 0.6266 -6.25%
2005-10-26 0 0.128 0.122 0.128 0.123 0.128 156,000 19,248 0.1234 0.651 0.621 0.651 0.626 0.651 30,659 0.6278 4.07%
2005-10-25 0 0.123 0.123 0.128 0.123 0.129 156,000 19,764 0.1267 0.626 0.626 0.651 0.626 0.656 30,659 0.6446 -5.38%
2005-10-24 0 0.130 0.123 0.130 0.130 0.130 42,000 5,460 0.1300 0.661 0.626 0.661 0.661 0.661 8,254 0.6615 -3.70%
2005-10-21 0 0.135 0.135 0.140 0.122 0.138 108,000 13,722 0.1271 0.687 0.687 0.712 0.621 0.702 21,225 0.6465 0.00%
2005-10-20 0 0.135 0.135 0.138 0.125 0.138 162,000 20,844 0.1287 0.687 0.687 0.702 0.636 0.702 31,838 0.6547 0.00%
2005-10-19 0 0.135 0.122 0.135 0.128 0.135 150,000 19,452 0.1297 0.687 0.621 0.687 0.651 0.687 29,480 0.6598 -2.88%
2005-10-18 0 0.139 0.139 0.140 0.125 0.130 84,000 10,680 0.1271 0.707 0.707 0.712 0.636 0.661 16,509 0.6469 13.93%
2005-10-17 0 0.122 0.122 0.129 0.122 0.130 318,000 39,642 0.1247 0.621 0.621 0.656 0.621 0.661 62,497 0.6343 0.00%
2005-10-14 0 0.122 0.122 0.130 0.121 0.131 498,000 61,830 0.1242 0.621 0.621 0.661 0.616 0.667 97,872 0.6317 -6.87%
2005-10-13 0 0.131 0.131 0.134 0.131 0.131 222,000 29,082 0.1310 0.667 0.667 0.682 0.667 0.667 43,630 0.6666 0.77%
2005-10-12 0 0.130 0.130 0.140 0.130 0.138 552,000 74,892 0.1357 0.661 0.661 0.712 0.661 0.702 108,485 0.6903 -5.80%
2005-10-10 0 0.138 0.135 0.138 0.138 0.138 54,000 7,416 0.1373 0.702 0.687 0.702 0.702 0.702 10,613 0.6988 2.22%
2005-10-07 0 0.135 0.132 0.139 0.135 0.135 108,000 14,310 0.1325 0.687 0.672 0.707 0.687 0.687 21,225 0.6742 0.00%
2005-10-06 0 0.135 0.135 0.140 0.135 0.140 102,000 14,136 0.1386 0.687 0.687 0.712 0.687 0.712 20,046 0.7052 -2.17%
2005-10-05 0 0.138 0.138 0.140 0.138 0.138 66,000 9,108 0.1380 0.702 0.702 0.712 0.702 0.702 12,971 0.7022 0.00%
2005-10-04 0 0.138 0.135 0.139 0.130 0.138 408,000 54,720 0.1341 0.702 0.687 0.707 0.661 0.702 80,184 0.6824 -0.72%
2005-10-03 0 0.139 0.131 0.139 0.130 0.140 426,000 59,244 0.1391 0.707 0.667 0.707 0.661 0.712 83,722 0.7076 -0.71%
2005-09-30 0 0.140 0.139 0.140 0.140 0.141 174,000 24,372 0.1401 0.712 0.707 0.712 0.712 0.717 34,196 0.7127 0.00%
2005-09-29 0 0.140 0.140 0.141 0.137 0.142 246,000 33,762 0.1372 0.712 0.712 0.717 0.697 0.723 48,346 0.6983 -1.41%
2005-09-28 0 0.142 0.135 0.142 0.140 0.142 108,000 15,258 0.1413 0.723 0.687 0.723 0.712 0.723 21,225 0.7189 -0.70%
2005-09-27 0 0.143 0.149 0.150 0.130 0.150 750,000 106,842 0.1425 0.728 0.758 0.763 0.661 0.763 147,398 0.7249 -4.67%
2005-09-26 0 0.150 0.149 0.159 0.150 0.159 288,000 43,656 0.1516 0.763 0.758 0.809 0.763 0.809 56,601 0.7713 -5.66%
2005-09-23 0 0.159 0.159 0.160 0.140 0.150 42,000 5,940 0.1414 0.809 0.809 0.814 0.712 0.763 8,254 0.7196 13.57%
2005-09-22 0 0.140 0.139 0.149 0.139 0.141 192,000 26,844 0.1398 0.712 0.707 0.758 0.707 0.717 37,734 0.7114 -6.67%
2005-09-21 0 0.150 0.150 0.154 0.138 0.154 186,000 27,576 0.1483 0.763 0.763 0.784 0.702 0.784 36,555 0.7544 -2.60%
2005-09-20 0 0.154 0.143 0.154 0.154 0.160 318,000 50,442 0.1586 0.784 0.728 0.784 0.784 0.814 62,497 0.8071 -3.75%
2005-09-16 0 0.160 0.154 0.160 - - 0 0 - 0.814 0.784 0.814 - - 0 - 0.00%
2005-09-15 0 0.160 0.153 0.160 0.160 0.165 384,000 62,820 0.1636 0.814 0.779 0.814 0.814 0.840 75,468 0.8324 -0.62%
2005-09-14 0 0.161 0.155 0.165 0.150 0.170 258,000 41,802 0.1620 0.819 0.789 0.840 0.763 0.865 50,705 0.8244 -5.29%
2005-09-13 0 0.170 0.160 0.170 0.160 0.170 282,000 45,384 0.1609 0.865 0.814 0.865 0.814 0.865 55,422 0.8189 6.25%
2005-09-12 0 0.160 - 0.160 0.160 0.169 420,000 67,740 0.1613 0.814 - 0.814 0.814 0.860 82,543 0.8207 -5.33%
2005-09-09 0 0.169 0.168 0.170 0.169 0.169 54,000 9,126 0.1690 0.860 0.855 0.865 0.860 0.860 10,613 0.8599 0.00%
2005-09-08 0 0.169 0.169 0.170 0.160 0.170 636,000 104,958 0.1650 0.860 0.860 0.865 0.814 0.865 124,993 0.8397 3.05%
2005-09-07 0 0.164 0.148 0.164 0.145 0.164 264,000 39,882 0.1511 0.834 0.753 0.834 0.738 0.834 51,884 0.7687 13.10%
2005-09-06 0 0.145 0.145 0.149 0.145 0.149 312,000 45,732 0.1466 0.738 0.738 0.758 0.738 0.758 61,317 0.7458 -3.33%
2005-09-05 0 0.150 0.150 0.161 0.144 0.166 768,000 115,560 0.1505 0.763 0.763 0.819 0.733 0.845 150,935 0.7656 -11.24%
2005-09-02 0 0.169 0.146 0.169 0.180 0.190 1,098,000 202,260 0.1842 0.860 0.743 0.860 0.916 0.967 215,790 0.9373 -8.65%
2005-09-01 0 0.185 0.182 0.188 0.180 0.196 3,426,000 637,596 0.1861 0.941 0.926 0.957 0.916 0.997 673,313 0.9470 2.78%
2005-08-31 0 0.180 0.176 0.180 0.160 0.180 3,030,000 521,886 0.1722 0.916 0.896 0.916 0.814 0.916 595,487 0.8764 15.38%
2005-08-30 0 0.156 0.156 0.158 0.149 0.159 1,638,000 252,180 0.1540 0.794 0.794 0.804 0.758 0.809 321,917 0.7834 4.70%
2005-08-29 0 0.149 0.149 0.150 0.140 0.148 1,734,000 248,652 0.1434 0.758 0.758 0.763 0.712 0.753 340,784 0.7296 4.20%
2005-08-26 0 0.143 0.140 0.143 0.137 0.143 312,000 43,476 0.1393 0.728 0.712 0.728 0.697 0.728 61,317 0.7090 3.62%
2005-08-25 0 0.138 0.138 0.140 0.136 0.138 414,000 56,742 0.1371 0.702 0.702 0.712 0.692 0.702 81,364 0.6974 1.47%
2005-08-24 0 0.136 0.135 0.136 0.134 0.136 336,000 45,420 0.1352 0.692 0.687 0.692 0.682 0.692 66,034 0.6878 3.82%
2005-08-23 0 0.131 0.131 0.134 0.131 0.134 330,000 44,010 0.1334 0.667 0.667 0.682 0.667 0.682 64,855 0.6786 -1.50%
2005-08-22 0 0.133 0.131 0.133 0.130 0.133 240,000 31,596 0.1317 0.677 0.667 0.677 0.661 0.677 47,167 0.6699 2.31%
2005-08-19 0 0.130 0.127 0.130 0.127 0.130 162,000 20,664 0.1276 0.661 0.646 0.661 0.646 0.661 31,838 0.6490 4.00%
2005-08-18 0 0.125 0.125 0.130 0.125 0.130 822,000 104,070 0.1266 0.636 0.636 0.661 0.636 0.661 161,548 0.6442 -1.57%
2005-08-17 0 0.127 0.127 0.130 0.127 0.130 318,000 41,220 0.1296 0.646 0.646 0.661 0.646 0.661 62,497 0.6596 0.00%
2005-08-16 0 0.127 0.127 0.129 0.127 0.127 90,000 11,430 0.1270 0.646 0.646 0.656 0.646 0.646 17,688 0.6462 0.00%
2005-08-15 0 0.127 0.128 0.130 0.126 0.128 204,000 25,878 0.1269 0.646 0.651 0.661 0.641 0.651 40,092 0.6455 2.42%
2005-08-12 0 0.124 0.124 0.131 0.121 0.130 426,000 53,322 0.1252 0.631 0.631 0.667 0.616 0.661 83,722 0.6369 2.48%
2005-08-11 0 0.121 0.121 0.129 0.120 0.130 198,000 25,374 0.1282 0.616 0.616 0.656 0.611 0.661 38,913 0.6521 -6.92%
2005-08-10 0 0.130 0.125 0.130 0.122 0.130 324,000 40,458 0.1249 0.661 0.636 0.661 0.621 0.661 63,676 0.6354 8.33%
2005-08-09 0 0.120 0.120 0.132 0.120 0.135 972,000 125,472 0.1291 0.611 0.611 0.672 0.611 0.687 191,028 0.6568 -7.69%
2005-08-08 0 0.130 0.125 0.130 0.125 0.134 1,248,000 161,538 0.1294 0.661 0.636 0.661 0.636 0.682 245,270 0.6586 6.56%
2005-08-05 0 0.122 0.122 0.128 0.115 0.121 798,000 93,108 0.1167 0.621 0.621 0.651 0.585 0.616 156,831 0.5937 7.96%
2005-08-04 0 0.113 0.113 0.117 0.110 0.115 528,000 59,004 0.1118 0.575 0.575 0.595 0.560 0.585 103,768 0.5686 2.73%
2005-08-03 0 0.110 0.110 0.115 0.110 0.110 612,000 67,320 0.1100 0.560 0.560 0.585 0.560 0.560 120,277 0.5597 0.00%
2005-08-02 0 0.110 0.110 0.115 0.100 0.116 1,182,000 132,918 0.1125 0.560 0.560 0.585 0.509 0.590 232,299 0.5722 -7.56%
2005-08-01 0 0.119 0.118 0.119 0.119 0.123 678,000 81,456 0.1201 0.606 0.600 0.606 0.606 0.626 133,248 0.6113 0.00%
2005-07-29 0 0.119 0.123 0.124 0.110 0.128 9,852,000 1,148,916 0.1166 0.606 0.626 0.631 0.560 0.651 1,936,218 0.5934 -7.03%
2005-07-28 0 0.128 0.120 0.128 0.120 0.128 5,454,000 660,354 0.1211 0.651 0.611 0.651 0.611 0.651 1,071,877 0.6161 5.79%
2005-07-27 0 0.121 0.120 0.121 0.121 0.122 342,000 41,598 0.1216 0.616 0.611 0.616 0.616 0.621 67,213 0.6189 -0.82%
2005-07-26 0 0.122 0.121 0.122 0.121 0.123 594,000 72,804 0.1226 0.621 0.616 0.621 0.616 0.626 116,739 0.6236 -1.61%
2005-07-25 0 0.124 0.124 0.128 0.124 0.130 1,758,000 220,902 0.1257 0.631 0.631 0.651 0.631 0.661 345,500 0.6394 -1.59%
2005-07-22 0 0.126 0.125 0.126 0.124 0.126 666,000 82,932 0.1245 0.641 0.636 0.641 0.631 0.641 130,889 0.6336 2.44%
2005-07-21 0 0.123 0.123 0.124 0.123 0.123 876,000 107,748 0.1230 0.626 0.626 0.631 0.626 0.626 172,161 0.6259 -0.81%
2005-07-20 0 0.124 0.122 0.124 0.121 0.124 414,000 51,282 0.1239 0.631 0.621 0.631 0.616 0.631 81,364 0.6303 0.00%
2005-07-19 0 0.124 0.121 0.124 0.124 0.130 774,000 96,972 0.1253 0.631 0.616 0.631 0.631 0.661 152,115 0.6375 -3.88%
2005-07-18 0 0.129 0.129 - 0.124 0.125 312,000 38,844 0.1245 0.656 0.656 - 0.631 0.636 61,317 0.6335 6.61%
2005-07-15 0 0.121 0.121 0.125 0.120 0.125 1,260,000 156,048 0.1238 0.616 0.616 0.636 0.611 0.636 247,628 0.6302 -4.72%
2005-07-14 0 0.127 0.127 0.128 0.127 0.132 1,884,000 242,010 0.1285 0.646 0.646 0.651 0.646 0.672 370,263 0.6536 -3.79%
2005-07-13 0 0.132 0.132 0.135 0.131 0.133 714,000 94,272 0.1320 0.672 0.672 0.687 0.667 0.677 140,323 0.6718 0.00%
2005-07-12 0 0.132 0.130 0.133 0.132 0.140 630,000 84,756 0.1345 0.672 0.661 0.677 0.672 0.712 123,814 0.6845 -5.71%
2005-07-11 0 0.140 0.140 0.143 0.138 0.144 174,000 24,618 0.1415 0.712 0.712 0.728 0.702 0.733 34,196 0.7199 -2.78%
2005-07-08 0 0.144 0.143 0.145 0.144 0.150 276,000 39,888 0.1445 0.733 0.728 0.738 0.733 0.763 54,242 0.7354 0.00%
2005-07-07 0 0.144 - 0.150 0.144 0.149 114,000 16,644 0.1460 0.733 - 0.763 0.733 0.758 22,404 0.7429 -4.00%
2005-07-06 0 0.150 0.149 0.150 0.150 0.150 222,000 33,300 0.1500 0.763 0.758 0.763 0.763 0.763 43,630 0.7632 0.00%
2005-07-05 0 0.150 0.149 0.150 0.150 0.151 240,000 36,036 0.1502 0.763 0.758 0.763 0.763 0.768 47,167 0.7640 -0.66%
2005-07-04 0 0.151 0.150 0.151 0.150 0.155 90,000 13,590 0.1510 0.768 0.763 0.768 0.763 0.789 17,688 0.7683 0.67%
2005-06-30 0 0.150 0.146 0.150 0.146 0.150 606,000 89,064 0.1470 0.763 0.743 0.763 0.743 0.763 119,097 0.7478 2.04%
2005-06-29 0 0.147 0.147 0.148 - - 132,000 19,272 0.1460 0.748 0.748 0.753 - - 25,942 0.7429 0.00%
2005-06-28 0 0.147 0.146 0.147 0.144 0.150 492,000 71,094 0.1445 0.748 0.743 0.748 0.733 0.763 96,693 0.7353 2.08%
2005-06-27 0 0.144 0.144 0.145 0.144 0.145 432,000 62,430 0.1445 0.733 0.733 0.738 0.733 0.738 84,901 0.7353 -1.37%
2005-06-24 0 0.146 0.140 0.148 0.145 0.149 972,000 143,628 0.1478 0.743 0.712 0.753 0.738 0.758 191,028 0.7519 -2.01%
2005-06-23 0 0.149 - 0.149 0.146 0.149 1,158,000 170,214 0.1470 0.758 - 0.758 0.743 0.758 227,582 0.7479 -0.67%
2005-06-22 0 0.150 0.150 0.151 0.150 0.150 528,000 79,200 0.1500 0.763 0.763 0.768 0.763 0.763 103,768 0.7632 0.00%
2005-06-21 0 0.150 0.150 0.152 0.150 0.150 336,000 50,400 0.1500 0.763 0.763 0.773 0.763 0.763 66,034 0.7632 -1.32%
2005-06-20 0 0.152 0.150 0.153 0.149 0.153 3,210,000 490,752 0.1529 0.773 0.763 0.779 0.758 0.779 630,863 0.7779 0.00%
2005-06-17 0 0.152 0.150 0.152 0.150 0.152 3,294,000 497,490 0.1510 0.773 0.763 0.773 0.763 0.773 647,371 0.7685 1.33%
2005-06-16 0 0.150 0.150 0.154 0.150 0.154 258,000 39,486 0.1530 0.763 0.763 0.784 0.763 0.784 50,705 0.7787 -2.60%
2005-06-15 0 0.154 0.153 0.154 0.154 0.154 204,000 31,416 0.1540 0.784 0.779 0.784 0.784 0.784 40,092 0.7836 0.65%
2005-06-14 0 0.153 0.152 0.153 0.153 0.153 3,174,000 485,250 0.1529 0.779 0.773 0.779 0.779 0.779 623,788 0.7779 2.00%
2005-06-13 0 0.150 0.150 0.155 0.150 0.158 1,218,000 188,742 0.1550 0.763 0.763 0.789 0.763 0.804 239,374 0.7885 -3.23%
2005-06-10 0 0.155 0.152 0.155 0.150 0.155 3,780,000 577,914 0.1529 0.789 0.773 0.789 0.763 0.789 742,885 0.7779 2.65%
2005-06-09 0 0.151 0.151 0.154 0.151 0.155 234,000 35,430 0.1514 0.768 0.768 0.784 0.768 0.789 45,988 0.7704 -2.58%
2005-06-08 0 0.155 0.151 0.155 0.151 0.155 234,000 35,790 0.1529 0.789 0.768 0.789 0.768 0.789 45,988 0.7782 0.00%
2005-06-07 0 0.155 0.152 0.155 0.151 0.155 1,182,000 180,330 0.1526 0.789 0.773 0.789 0.768 0.789 232,299 0.7763 0.00%
2005-06-06 0 0.155 0.155 0.157 0.153 0.155 828,000 126,960 0.1533 0.789 0.789 0.799 0.779 0.789 162,727 0.7802 1.97%
2005-06-03 0 0.152 0.152 0.153 0.150 0.152 336,000 50,946 0.1516 0.773 0.773 0.779 0.763 0.773 66,034 0.7715 0.66%
2005-06-02 0 0.151 0.151 0.152 0.151 0.152 348,000 52,716 0.1515 0.768 0.768 0.773 0.768 0.773 68,393 0.7708 -1.31%
2005-06-01 0 0.153 0.151 0.153 0.151 0.153 84,000 12,780 0.1521 0.779 0.768 0.779 0.768 0.779 16,509 0.7741 0.66%
2005-05-31 0 0.152 0.149 0.152 0.151 0.155 960,000 146,424 0.1525 0.773 0.758 0.773 0.768 0.789 188,669 0.7761 -1.94%
2005-05-30 0 0.155 0.155 0.158 0.155 0.155 276,000 42,780 0.1550 0.789 0.789 0.804 0.789 0.789 54,242 0.7887 -1.90%
2005-05-27 0 0.158 0.151 0.158 0.151 0.158 246,000 37,446 0.1522 0.804 0.768 0.804 0.768 0.804 48,346 0.7745 1.28%
2005-05-26 0 0.156 0.155 0.156 0.155 0.156 384,000 59,904 0.1560 0.794 0.789 0.794 0.789 0.794 75,468 0.7938 0.65%
2005-05-25 0 0.155 0.155 0.158 0.155 0.155 216,000 33,480 0.1550 0.789 0.789 0.804 0.789 0.789 42,451 0.7887 0.65%
2005-05-24 0 0.154 0.154 0.160 0.154 0.154 96,000 14,784 0.1540 0.784 0.784 0.814 0.784 0.784 18,867 0.7836 -0.65%
2005-05-23 0 0.155 0.155 0.160 0.155 0.162 222,000 35,634 0.1605 0.789 0.789 0.814 0.789 0.824 43,630 0.8167 0.65%
2005-05-20 0 0.154 0.151 0.160 0.151 0.160 534,000 83,244 0.1559 0.784 0.768 0.814 0.768 0.814 104,947 0.7932 -3.75%
2005-05-19 0 0.160 0.155 0.164 0.154 0.160 240,000 37,326 0.1555 0.814 0.789 0.834 0.784 0.814 47,167 0.7914 4.58%
2005-05-18 0 0.153 0.152 0.153 0.152 0.157 654,000 100,842 0.1542 0.779 0.773 0.779 0.773 0.799 128,531 0.7846 -1.29%
2005-05-17 0 0.155 0.151 0.155 0.156 0.165 1,440,000 228,936 0.1590 0.789 0.768 0.789 0.794 0.840 283,004 0.8090 -3.12%
2005-05-13 0 0.160 0.160 0.169 0.160 0.165 240,000 38,790 0.1616 0.814 0.814 0.860 0.814 0.840 47,167 0.8224 0.00%
2005-05-12 0 0.160 0.160 0.165 0.159 0.169 24,000 3,876 0.1615 0.814 0.814 0.840 0.809 0.860 4,717 0.8218 -5.33%
2005-05-11 0 0.169 0.161 0.169 0.169 0.170 150,000 25,362 0.1691 0.860 0.819 0.860 0.860 0.865 29,480 0.8603 0.00%
2005-05-10 0 0.169 0.165 0.169 0.168 0.170 276,000 46,704 0.1692 0.860 0.840 0.860 0.855 0.865 54,242 0.8610 0.60%
2005-05-09 0 0.168 0.165 0.168 0.160 0.170 402,000 67,044 0.1668 0.855 0.840 0.855 0.814 0.865 79,005 0.8486 -0.59%
2005-05-06 0 0.169 0.160 0.170 0.160 0.169 834,000 133,860 0.1605 0.860 0.814 0.865 0.814 0.860 163,906 0.8167 4.97%
2005-05-05 0 0.161 0.161 - 0.158 0.161 78,000 12,522 0.1605 0.819 0.819 - 0.804 0.819 15,329 0.8169 2.55%
2005-05-04 0 0.157 0.157 - 0.157 0.157 84,000 13,188 0.1570 0.799 0.799 - 0.799 0.799 16,509 0.7989 0.64%
2005-05-03 0 0.156 0.156 0.160 0.156 0.160 312,000 48,936 0.1568 0.794 0.794 0.814 0.794 0.814 61,317 0.7981 -4.29%
2005-04-29 0 0.163 0.160 0.170 0.163 0.163 450,000 73,500 0.1633 0.829 0.814 0.865 0.829 0.829 88,439 0.8311 0.00%
2005-04-28 0 0.163 0.163 0.167 0.160 0.163 396,000 64,380 0.1626 0.829 0.829 0.850 0.814 0.829 77,826 0.8272 0.00%
2005-04-27 0 0.163 0.163 0.164 0.162 0.164 546,000 88,992 0.1630 0.829 0.829 0.834 0.824 0.834 107,306 0.8293 -0.61%
2005-04-26 0 0.164 0.162 0.165 0.162 0.164 408,000 66,768 0.1636 0.834 0.824 0.840 0.824 0.834 80,184 0.8327 0.00%
2005-04-25 0 0.164 0.164 0.170 0.164 0.164 162,000 26,568 0.1640 0.834 0.834 0.865 0.834 0.834 31,838 0.8345 0.61%
2005-04-22 0 0.163 0.162 0.163 0.161 0.172 1,260,000 205,608 0.1632 0.829 0.824 0.829 0.819 0.875 247,628 0.8303 -0.61%
2005-04-21 0 0.164 0.164 0.170 0.164 0.170 2,136,000 354,414 0.1659 0.834 0.834 0.865 0.834 0.865 419,789 0.8443 -3.53%
2005-04-20 0 0.170 0.170 0.171 0.168 0.172 258,000 43,800 0.1698 0.865 0.865 0.870 0.855 0.875 50,705 0.8638 1.19%
2005-04-19 0 0.168 0.168 0.169 0.168 0.170 60,000 10,104 0.1684 0.855 0.855 0.860 0.855 0.865 11,792 0.8569 -2.89%
2005-04-18 0 0.173 0.170 0.173 0.165 0.173 1,086,000 184,446 0.1698 0.880 0.865 0.880 0.840 0.880 213,432 0.8642 1.76%
2005-04-15 0 0.170 0.170 0.174 0.166 0.170 360,000 60,960 0.1693 0.865 0.865 0.885 0.845 0.865 70,751 0.8616 0.00%
2005-04-14 0 0.170 0.166 0.174 0.165 0.170 444,000 74,322 0.1674 0.865 0.845 0.885 0.840 0.865 87,260 0.8517 3.03%
2005-04-13 0 0.165 0.165 0.170 0.163 0.166 546,000 90,336 0.1655 0.840 0.840 0.865 0.829 0.845 107,306 0.8419 -0.60%
2005-04-12 0 0.166 0.166 0.170 0.165 0.170 1,776,000 294,978 0.1661 0.845 0.845 0.865 0.840 0.865 349,038 0.8451 0.61%
2005-04-11 0 0.165 0.165 0.173 0.165 0.173 798,000 134,538 0.1686 0.840 0.840 0.880 0.840 0.880 156,831 0.8579 -1.79%
2005-04-08 0 0.168 0.168 0.169 0.167 0.170 216,000 36,402 0.1685 0.855 0.855 0.860 0.850 0.865 42,451 0.8575 1.82%
2005-04-07 0 0.165 0.165 0.170 0.165 0.166 276,000 45,708 0.1656 0.840 0.840 0.865 0.840 0.845 54,242 0.8427 -0.60%
2005-04-06 0 0.166 0.165 0.166 0.166 0.170 360,000 60,336 0.1676 0.845 0.840 0.845 0.845 0.865 70,751 0.8528 -2.35%
2005-04-04 0 0.170 0.165 0.170 0.165 0.170 210,000 35,646 0.1697 0.865 0.840 0.865 0.840 0.865 41,271 0.8637 0.00%
2005-04-01 0 0.170 0.166 0.174 0.163 0.170 468,000 78,150 0.1670 0.865 0.845 0.885 0.829 0.865 91,976 0.8497 3.03%
2005-03-31 0 0.165 0.162 0.167 0.161 0.165 1,446,000 236,436 0.1635 0.840 0.824 0.850 0.819 0.840 284,183 0.8320 0.00%
2005-03-30 0 0.165 0.164 0.165 0.166 0.170 156,000 26,484 0.1698 0.840 0.834 0.840 0.845 0.865 30,659 0.8638 -2.94%
2005-03-29 0 0.170 0.167 0.170 0.164 0.170 696,000 117,036 0.1682 0.865 0.850 0.865 0.834 0.865 136,785 0.8556 0.00%
2005-03-24 0 0.170 0.166 0.170 0.164 0.170 522,000 87,024 0.1667 0.865 0.845 0.865 0.834 0.865 102,589 0.8483 3.03%
2005-03-23 0 0.165 0.163 0.166 0.160 0.165 366,000 59,760 0.1633 0.840 0.829 0.845 0.814 0.840 71,930 0.8308 -0.60%
2005-03-22 0 0.166 0.166 0.170 0.163 0.172 108,000 17,796 0.1648 0.845 0.845 0.865 0.829 0.875 21,225 0.8384 0.61%
2005-03-21 0 0.165 0.165 0.175 0.162 0.165 306,000 50,220 0.1641 0.840 0.840 0.890 0.824 0.840 60,138 0.8351 1.23%
2005-03-18 0 0.163 0.163 0.175 0.161 0.175 654,000 109,164 0.1669 0.829 0.829 0.890 0.819 0.890 128,531 0.8493 -4.68%
2005-03-17 0 0.171 0.171 0.175 0.171 0.176 804,000 140,190 0.1744 0.870 0.870 0.890 0.870 0.896 158,010 0.8872 -2.29%
2005-03-16 0 0.175 0.175 0.176 0.175 0.175 24,000 4,200 0.1750 0.890 0.890 0.896 0.890 0.890 4,717 0.8904 0.00%
2005-03-15 0 0.175 0.174 0.176 0.175 0.178 426,000 74,994 0.1760 0.890 0.885 0.896 0.890 0.906 83,722 0.8958 -0.57%
2005-03-14 0 0.176 0.176 0.180 0.176 0.177 504,000 88,860 0.1763 0.896 0.896 0.916 0.896 0.901 99,051 0.8971 0.00%
2005-03-11 0 0.176 0.176 0.179 0.175 0.180 210,000 36,876 0.1756 0.896 0.896 0.911 0.890 0.916 41,271 0.8935 0.57%
2005-03-10 0 0.175 0.175 0.185 0.175 0.185 1,296,000 228,354 0.1762 0.890 0.890 0.941 0.890 0.941 254,703 0.8965 0.00%
2005-03-09 0 0.175 0.175 0.185 0.175 0.175 102,000 17,850 0.1750 0.890 0.890 0.941 0.890 0.890 20,046 0.8904 0.00%
2005-03-08 0 0.175 0.175 0.191 0.175 0.175 54,000 9,450 0.1750 0.890 0.890 0.972 0.890 0.890 10,613 0.8904 2.34%
2005-03-07 0 0.171 0.171 0.176 0.170 0.171 456,000 77,538 0.1700 0.870 0.870 0.896 0.865 0.870 89,618 0.8652 0.00%
2005-03-04 0 0.171 0.171 0.176 0.171 0.180 690,000 121,728 0.1764 0.870 0.870 0.896 0.870 0.916 135,606 0.8977 -4.47%
2005-03-03 0 0.179 0.178 0.179 0.179 0.180 414,000 74,412 0.1797 0.911 0.906 0.911 0.911 0.916 81,364 0.9146 0.00%
2005-03-02 0 0.179 - 0.179 0.180 0.190 396,000 73,152 0.1847 0.911 - 0.911 0.916 0.967 77,826 0.9399 -3.24%
2005-03-01 0 0.185 0.182 0.185 0.185 0.190 618,000 115,656 0.1871 0.941 0.926 0.941 0.941 0.967 121,456 0.9522 -2.63%
2005-02-28 0 0.190 - 0.190 0.190 0.192 480,000 91,476 0.1906 0.967 - 0.967 0.967 0.977 94,335 0.9697 -1.04%
2005-02-25 0 0.192 0.190 0.192 0.192 0.192 186,000 35,700 0.1919 0.977 0.967 0.977 0.977 0.977 36,555 0.9766 1.05%
2005-02-24 0 0.190 0.190 0.192 0.190 0.193 564,000 107,178 0.1900 0.967 0.967 0.977 0.967 0.982 110,843 0.9669 2.70%
2005-02-23 0 0.185 0.185 0.190 0.185 0.185 1,032,000 190,932 0.1850 0.941 0.941 0.967 0.941 0.941 202,819 0.9414 1.09%
2005-02-22 0 0.183 0.181 0.183 0.184 0.187 852,000 157,554 0.1849 0.931 0.921 0.931 0.936 0.952 167,444 0.9409 -1.08%
2005-02-21 0 0.185 0.184 0.185 0.185 0.190 546,000 101,820 0.1865 0.941 0.936 0.941 0.941 0.967 107,306 0.9489 0.54%
2005-02-18 0 0.184 0.181 0.184 0.180 0.184 348,000 62,952 0.1809 0.936 0.921 0.936 0.916 0.936 68,393 0.9205 1.66%
2005-02-17 0 0.181 0.181 0.184 0.180 0.180 114,000 20,520 0.1800 0.921 0.921 0.936 0.916 0.916 22,404 0.9159 0.56%
2005-02-16 0 0.180 0.180 0.189 0.180 0.190 438,000 81,762 0.1867 0.916 0.916 0.962 0.916 0.967 86,080 0.9498 -4.26%
2005-02-15 0 0.188 0.188 0.190 0.185 0.188 240,000 44,598 0.1858 0.957 0.957 0.967 0.941 0.957 47,167 0.9455 0.00%
2005-02-14 0 0.188 0.186 0.188 0.186 0.189 114,000 21,390 0.1876 0.957 0.946 0.957 0.946 0.962 22,404 0.9547 1.08%
2005-02-08 0 0.186 0.185 0.190 0.186 0.191 162,000 30,378 0.1875 0.946 0.941 0.967 0.946 0.972 31,838 0.9541 -2.11%
2005-02-07 0 0.190 0.185 0.190 0.185 0.191 172,000 32,362 0.1882 0.967 0.941 0.967 0.941 0.972 33,803 0.9574 2.70%
2005-02-04 0 0.185 0.185 0.190 0.185 0.190 564,000 106,800 0.1894 0.941 0.941 0.967 0.941 0.967 110,843 0.9635 2.78%
2005-02-03 0 0.180 0.180 0.185 0.180 0.185 498,000 91,380 0.1835 0.916 0.916 0.941 0.916 0.941 97,872 0.9337 -2.70%
2005-02-02 0 0.185 0.180 0.185 0.180 0.185 336,000 61,980 0.1845 0.941 0.916 0.941 0.916 0.941 66,034 0.9386 2.78%
2005-02-01 0 0.180 0.175 0.180 0.175 0.184 372,000 67,080 0.1803 0.916 0.890 0.916 0.890 0.936 73,109 0.9175 2.27%
2005-01-31 0 0.176 0.170 0.176 0.170 0.176 1,416,000 248,016 0.1752 0.896 0.865 0.896 0.865 0.896 278,287 0.8912 0.57%
2005-01-28 0 0.175 0.170 0.175 0.175 0.175 378,000 66,150 0.1750 0.890 0.865 0.890 0.890 0.890 74,288 0.8904 2.94%
2005-01-27 0 0.170 0.170 0.175 0.165 0.175 258,000 43,698 0.1694 0.865 0.865 0.890 0.840 0.890 50,705 0.8618 1.19%
2005-01-26 0 0.168 0.168 0.169 0.167 0.168 540,000 90,474 0.1675 0.855 0.855 0.860 0.850 0.855 106,126 0.8525 -0.59%
2005-01-25 0 0.169 0.168 0.169 0.168 0.170 264,000 44,676 0.1692 0.860 0.855 0.860 0.855 0.865 51,884 0.8611 -0.59%
2005-01-24 0 0.170 0.170 0.175 0.170 0.175 564,000 96,918 0.1718 0.865 0.865 0.890 0.865 0.890 110,843 0.8744 0.00%
2005-01-21 0 0.170 0.170 0.172 0.170 0.172 180,000 30,636 0.1702 0.865 0.865 0.875 0.865 0.875 35,375 0.8660 -1.16%
2005-01-20 0 0.172 0.169 - 0.169 0.172 150,000 25,428 0.1695 0.875 0.860 - 0.860 0.875 29,480 0.8626 1.78%
2005-01-19 0 0.169 0.168 0.170 0.168 0.170 234,000 39,504 0.1688 0.860 0.855 0.865 0.855 0.865 45,988 0.8590 -0.59%
2005-01-18 0 0.170 0.168 0.170 0.166 0.170 942,000 159,156 0.1690 0.865 0.855 0.865 0.845 0.865 185,132 0.8597 3.03%
2005-01-17 0 0.165 0.165 0.168 0.165 0.168 654,000 108,486 0.1659 0.840 0.840 0.855 0.840 0.855 128,531 0.8440 -1.79%
2005-01-14 0 0.168 0.168 0.169 0.166 0.170 276,000 46,404 0.1681 0.855 0.855 0.860 0.845 0.865 54,242 0.8555 -1.18%
2005-01-13 0 0.170 0.169 0.170 0.169 0.170 954,000 161,478 0.1693 0.865 0.860 0.865 0.860 0.865 187,490 0.8613 1.19%
2005-01-12 0 0.168 0.168 0.170 0.167 0.167 240,000 40,080 0.1670 0.855 0.855 0.865 0.850 0.850 47,167 0.8497 0.60%
2005-01-11 0 0.167 0.167 0.168 0.166 0.170 480,000 80,886 0.1685 0.850 0.850 0.855 0.845 0.865 94,335 0.8574 -0.60%
2005-01-10 0 0.168 0.168 0.170 0.168 0.171 600,000 101,652 0.1694 0.855 0.855 0.865 0.855 0.870 117,918 0.8621 -1.75%
2005-01-07 0 0.171 0.171 0.176 0.171 0.172 144,000 24,660 0.1713 0.870 0.870 0.896 0.870 0.875 28,300 0.8714 0.59%
2005-01-06 0 0.170 0.170 0.178 0.170 0.180 348,000 59,220 0.1702 0.865 0.865 0.906 0.865 0.916 68,393 0.8659 0.00%
2005-01-05 0 0.170 0.170 0.180 0.170 0.170 510,000 86,700 0.1700 0.865 0.865 0.916 0.865 0.865 100,231 0.8650 0.00%
2005-01-04 0 0.170 0.169 0.170 0.170 0.171 540,000 92,070 0.1705 0.865 0.860 0.865 0.865 0.870 106,126 0.8676 0.59%
2005-01-03 0 0.169 0.169 0.171 0.169 0.170 132,000 22,818 0.1729 0.860 0.860 0.870 0.860 0.865 25,942 0.8796 -2.87%
2004-12-31 0 0.174 0.172 0.175 - - 0 0 - 0.885 0.875 0.890 - - 0 - 0.00%
2004-12-30 0 0.174 0.174 0.175 0.173 0.175 288,000 50,136 0.1741 0.885 0.885 0.890 0.880 0.890 56,601 0.8858 -0.57%
2004-12-29 0 0.175 0.175 0.176 0.173 0.173 318,000 55,008 0.1730 0.890 0.890 0.896 0.880 0.880 62,497 0.8802 1.74%
2004-12-28 0 0.172 0.172 0.182 0.172 0.178 732,000 127,788 0.1746 0.875 0.875 0.926 0.875 0.906 143,860 0.8883 -1.71%
2004-12-24 0 0.175 0.175 0.180 0.172 0.175 810,000 139,446 0.1722 0.890 0.890 0.916 0.875 0.890 159,190 0.8760 1.74%
2004-12-23 0 0.172 0.172 0.178 0.172 0.180 324,000 57,546 0.1776 0.875 0.875 0.906 0.875 0.916 63,676 0.9037 -4.44%
2004-12-22 0 0.180 0.180 0.182 0.180 0.180 798,000 143,640 0.1800 0.916 0.916 0.926 0.916 0.916 156,831 0.9159 -2.70%
2004-12-21 0 0.185 0.185 0.187 0.185 0.188 150,000 28,092 0.1873 0.941 0.941 0.952 0.941 0.957 29,480 0.9529 0.00%
2004-12-20 0 0.185 0.183 0.185 0.185 0.189 276,000 51,798 0.1877 0.941 0.931 0.941 0.941 0.962 54,242 0.9549 -2.63%
2004-12-17 0 0.190 0.189 0.190 0.185 0.190 612,000 114,666 0.1874 0.967 0.962 0.967 0.941 0.967 120,277 0.9534 1.60%
2004-12-16 0 0.187 0.186 0.187 0.186 0.196 192,000 36,714 0.1912 0.952 0.946 0.952 0.946 0.997 37,734 0.9730 0.54%
2004-12-15 0 0.186 0.185 0.186 0.186 0.200 168,000 31,710 0.1888 0.946 0.941 0.946 0.946 1.018 33,017 0.9604 1.09%
2004-12-14 0 0.184 0.184 0.190 0.184 0.200 384,000 73,854 0.1923 0.936 0.936 0.967 0.936 1.018 75,468 0.9786 1.10%
2004-12-13 0 0.182 0.180 0.182 0.182 0.191 738,000 138,084 0.1871 0.926 0.916 0.926 0.926 0.972 145,039 0.9520 -2.67%
2004-12-10 0 0.187 0.187 0.197 - - 6,000 1,188 0.1980 0.952 0.952 1.002 - - 1,179 1.0075 1.63%
2004-12-09 0 0.184 0.184 0.190 0.184 0.190 294,000 55,188 0.1877 0.936 0.936 0.967 0.936 0.967 57,780 0.9551 1.66%
2004-12-08 0 0.181 0.181 0.184 0.175 0.181 1,974,000 352,458 0.1786 0.921 0.921 0.936 0.890 0.921 387,951 0.9085 0.56%
2004-12-07 0 0.180 0.180 0.184 0.180 0.186 822,000 149,664 0.1821 0.916 0.916 0.936 0.916 0.946 161,548 0.9264 -4.76%
2004-12-06 0 0.189 0.181 0.189 0.185 0.200 1,092,000 213,954 0.1959 0.962 0.921 0.962 0.941 1.018 214,611 0.9969 -5.50%
2004-12-03 0 0.200 0.198 0.200 0.200 0.210 1,680,000 341,640 0.2034 1.018 1.007 1.018 1.018 1.069 330,171 1.0347 -0.50%
2004-12-02 0 0.201 0.201 0.202 0.191 0.205 1,524,000 301,296 0.1977 1.023 1.023 1.028 0.972 1.043 299,512 1.0060 6.35%
2004-12-01 0 0.189 0.189 0.190 0.187 0.191 1,410,000 266,466 0.1890 0.962 0.962 0.967 0.952 0.972 277,108 0.9616 2.16%
2004-11-30 0 0.185 0.185 0.186 0.180 0.189 798,000 148,548 0.1862 0.941 0.941 0.946 0.916 0.962 156,831 0.9472 3.93%
2004-11-29 0 0.178 0.175 0.178 0.172 0.179 1,008,000 175,650 0.1743 0.906 0.890 0.906 0.875 0.911 198,103 0.8867 4.09%
2004-11-26 0 0.171 0.171 0.172 0.165 0.171 1,824,000 308,040 0.1689 0.870 0.870 0.875 0.840 0.870 358,471 0.8593 1.79%
2004-11-25 0 0.168 0.168 0.169 0.167 0.170 1,332,000 224,898 0.1688 0.855 0.855 0.860 0.850 0.865 261,779 0.8591 2.44%
2004-11-24 0 0.164 0.164 0.170 0.163 0.170 2,082,000 343,590 0.1650 0.834 0.834 0.865 0.829 0.865 409,176 0.8397 1.23%
2004-11-23 0 0.162 0.160 0.162 0.159 0.162 306,000 49,020 0.1602 0.824 0.814 0.824 0.809 0.824 60,138 0.8151 1.25%
2004-11-22 0 0.160 0.159 0.162 0.159 0.163 1,110,000 178,476 0.1608 0.814 0.809 0.824 0.809 0.829 218,149 0.8181 1.27%
2004-11-19 0 0.158 0.158 0.160 0.156 0.161 774,000 122,820 0.1587 0.804 0.804 0.814 0.794 0.819 152,115 0.8074 1.28%
2004-11-18 0 0.156 0.152 0.156 0.152 0.157 1,320,000 204,612 0.1550 0.794 0.773 0.794 0.773 0.799 259,420 0.7887 1.96%
2004-11-17 0 0.153 0.151 0.154 0.150 0.155 1,446,000 218,484 0.1511 0.779 0.768 0.784 0.763 0.789 284,183 0.7688 1.32%
2004-11-16 0 0.151 0.151 0.155 0.150 0.159 2,646,000 405,504 0.1533 0.768 0.768 0.789 0.763 0.809 520,019 0.7798 2.03%
2004-11-15 0 0.148 0.148 0.158 0.146 0.170 3,864,000 599,148 0.1551 0.753 0.753 0.804 0.743 0.865 759,394 0.7890 -10.30%
2004-11-12 0 0.165 0.165 0.169 0.164 0.170 1,992,000 330,720 0.1660 0.840 0.840 0.860 0.834 0.865 391,489 0.8448 -1.20%
2004-11-11 0 0.167 0.167 0.169 0.167 0.169 1,134,000 190,716 0.1682 0.850 0.850 0.860 0.850 0.860 222,865 0.8557 -0.60%
2004-11-10 0 0.168 0.168 0.170 0.168 0.171 1,086,000 183,366 0.1688 0.855 0.855 0.865 0.855 0.870 213,432 0.8591 0.00%
2004-11-09 0 0.168 0.167 0.170 0.166 0.175 3,798,000 653,484 0.1721 0.855 0.850 0.865 0.845 0.890 746,423 0.8755 -4.00%
2004-11-08 0 0.175 0.175 0.178 0.175 0.180 1,884,000 333,930 0.1772 0.890 0.890 0.906 0.890 0.916 370,263 0.9019 -1.13%
2004-11-05 0 0.177 0.177 0.185 0.170 0.198 1,686,000 315,096 0.1869 0.901 0.901 0.941 0.865 1.007 331,350 0.9509 -7.81%
2004-11-04 0 0.192 0.192 0.195 0.192 0.196 234,000 45,042 0.1925 0.977 0.977 0.992 0.977 0.997 45,988 0.9794 -1.54%
2004-11-03 0 0.195 0.190 0.195 0.190 0.195 156,000 30,246 0.1939 0.992 0.967 0.992 0.967 0.992 30,659 0.9865 0.52%
2004-11-02 0 0.194 0.190 0.195 0.192 0.194 732,000 141,216 0.1929 0.987 0.967 0.992 0.977 0.987 143,860 0.9816 1.04%
2004-11-01 0 0.192 0.192 0.194 0.190 0.195 372,000 71,322 0.1917 0.977 0.977 0.987 0.967 0.992 73,109 0.9756 0.52%
2004-10-29 0 0.191 0.191 0.193 0.191 0.193 180,000 34,416 0.1912 0.972 0.972 0.982 0.972 0.982 35,375 0.9729 -1.04%
2004-10-28 0 0.193 0.193 0.197 0.191 0.193 270,000 52,062 0.1928 0.982 0.982 1.002 0.972 0.982 53,063 0.9811 0.00%
2004-10-27 0 0.193 0.193 0.198 0.192 0.195 612,000 118,020 0.1928 0.982 0.982 1.007 0.977 0.992 120,277 0.9812 0.52%
2004-10-26 0 0.192 0.192 0.195 0.190 0.193 1,248,000 239,082 0.1916 0.977 0.977 0.992 0.967 0.982 245,270 0.9748 1.05%
2004-10-25 0 0.190 0.185 0.190 0.190 0.195 834,000 160,278 0.1922 0.967 0.941 0.967 0.967 0.992 163,906 0.9779 -2.56%
2004-10-21 0 0.195 0.191 0.195 0.191 0.200 240,000 46,428 0.1935 0.992 0.972 0.992 0.972 1.018 47,167 0.9843 1.04%
2004-10-20 0 0.193 0.190 0.197 0.190 0.193 174,000 33,132 0.1904 0.982 0.967 1.002 0.967 0.982 34,196 0.9689 1.58%
2004-10-19 0 0.190 0.190 0.195 0.190 0.194 624,000 119,040 0.1908 0.967 0.967 0.992 0.967 0.987 122,635 0.9707 0.00%
2004-10-18 0 0.190 0.190 0.194 0.190 0.194 714,000 136,842 0.1917 0.967 0.967 0.987 0.967 0.987 140,323 0.9752 -2.06%
2004-10-15 0 0.194 0.193 0.194 0.194 0.194 624,000 121,092 0.1941 0.987 0.982 0.987 0.987 0.987 122,635 0.9874 -0.51%
2004-10-14 0 0.195 0.192 0.195 0.193 0.195 396,000 76,524 0.1932 0.992 0.977 0.992 0.982 0.992 77,826 0.9833 1.04%
2004-10-13 0 0.193 0.193 0.197 0.193 0.195 300,000 58,188 0.1940 0.982 0.982 1.002 0.982 0.992 58,959 0.9869 0.00%
2004-10-12 0 0.193 0.193 0.197 0.193 0.198 258,000 50,214 0.1946 0.982 0.982 1.002 0.982 1.007 50,705 0.9903 -2.53%
2004-10-11 0 0.198 0.196 0.198 0.195 0.198 252,000 49,482 0.1964 1.007 0.997 1.007 0.992 1.007 49,526 0.9991 0.51%
2004-10-08 0 0.197 0.197 0.198 0.188 0.196 960,000 184,842 0.1925 1.002 1.002 1.007 0.957 0.997 188,669 0.9797 1.55%
2004-10-07 0 0.194 0.194 0.196 0.194 0.195 666,000 129,726 0.1948 0.987 0.987 0.997 0.987 0.992 130,889 0.9911 0.52%
2004-10-06 0 0.193 0.193 0.195 0.193 0.195 396,000 76,980 0.1944 0.982 0.982 0.992 0.982 0.992 77,826 0.9891 1.58%
2004-10-05 0 0.190 0.190 0.195 0.190 0.195 906,000 174,570 0.1927 0.967 0.967 0.992 0.967 0.992 178,057 0.9804 -1.55%
2004-10-04 0 0.193 0.193 0.195 0.191 0.193 528,000 100,980 0.1913 0.982 0.982 0.992 0.972 0.982 103,768 0.9731 1.05%
2004-09-30 0 0.191 0.190 0.191 0.190 0.191 456,000 87,054 0.1909 0.972 0.967 0.972 0.967 0.972 89,618 0.9714 0.00%
2004-09-28 0 0.191 0.190 0.191 0.191 0.192 312,000 59,718 0.1914 0.972 0.967 0.972 0.972 0.977 61,317 0.9739 -0.52%
2004-09-27 0 0.192 0.190 0.192 0.190 0.199 312,000 60,216 0.1930 0.977 0.967 0.977 0.967 1.013 61,317 0.9820 1.59%
2004-09-24 0 0.189 0.189 0.190 0.189 0.192 1,314,000 249,834 0.1901 0.962 0.962 0.967 0.962 0.977 258,241 0.9674 -0.53%
2004-09-23 0 0.190 0.190 0.193 0.190 0.192 384,000 73,338 0.1910 0.967 0.967 0.982 0.967 0.977 75,468 0.9718 -1.55%
2004-09-22 0 0.193 0.193 0.195 0.193 0.200 2,082,000 404,862 0.1945 0.982 0.982 0.992 0.982 1.018 409,176 0.9895 0.00%
2004-09-21 0 0.193 0.192 0.193 0.192 0.198 336,000 65,010 0.1935 0.982 0.977 0.982 0.977 1.007 66,034 0.9845 0.52%
2004-09-20 0 0.192 0.190 0.192 0.192 0.197 246,000 47,622 0.1936 0.977 0.967 0.977 0.977 1.002 48,346 0.9850 -1.54%
2004-09-17 0 0.195 0.190 0.195 0.195 0.198 444,000 87,234 0.1965 0.992 0.967 0.992 0.992 1.007 87,260 0.9997 -1.02%
2004-09-16 0 0.197 0.195 0.197 0.197 0.197 84,000 16,542 0.1969 1.002 0.992 1.002 1.002 1.002 16,509 1.0020 1.03%
2004-09-15 0 0.195 0.194 0.195 0.195 0.195 324,000 63,180 0.1950 0.992 0.987 0.992 0.992 0.992 63,676 0.9922 0.52%
2004-09-14 0 0.194 0.190 0.194 0.195 0.197 84,000 16,494 0.1964 0.987 0.967 0.987 0.992 1.002 16,509 0.9991 0.52%
2004-09-13 0 0.193 0.192 0.193 0.189 0.193 426,000 81,606 0.1916 0.982 0.977 0.982 0.962 0.982 83,722 0.9747 0.00%
2004-09-10 0 0.193 0.191 0.198 0.193 0.198 300,000 58,854 0.1962 0.982 0.972 1.007 0.982 1.007 58,959 0.9982 -3.02%
2004-09-09 0 0.199 0.195 0.199 0.190 0.200 1,794,000 347,004 0.1934 1.013 0.992 1.013 0.967 1.018 352,576 0.9842 2.58%
2004-09-08 0 0.194 0.194 0.195 0.194 0.195 606,000 118,086 0.1949 0.987 0.987 0.992 0.987 0.992 119,097 0.9915 -0.51%
2004-09-07 0 0.195 0.195 0.200 0.195 0.200 696,000 136,662 0.1964 0.992 0.992 1.018 0.992 1.018 136,785 0.9991 -2.50%
2004-09-06 0 0.200 0.197 0.199 0.199 0.202 516,000 103,398 0.2004 1.018 1.002 1.013 1.013 1.028 101,410 1.0196 2.04%
2004-09-03 0 0.196 0.195 0.199 0.196 0.200 354,000 70,140 0.1981 0.997 0.992 1.013 0.997 1.018 69,572 1.0082 0.00%
2004-09-02 0 0.196 0.195 0.198 0.196 0.200 276,000 54,384 0.1970 0.997 0.992 1.007 0.997 1.018 54,242 1.0026 0.00%
2004-09-01 0 0.196 0.195 0.196 0.196 0.200 114,000 22,668 0.1988 0.997 0.992 0.997 0.997 1.018 22,404 1.0118 -1.01%
2004-08-31 0 0.198 0.195 0.198 0.198 0.199 162,000 32,130 0.1983 1.007 0.992 1.007 1.007 1.013 31,838 1.0092 -0.50%
2004-08-30 0 0.199 0.199 0.200 0.199 0.199 216,000 42,984 0.1990 1.013 1.013 1.018 1.013 1.013 42,451 1.0126 0.00%
2004-08-27 0 0.199 0.199 0.200 0.190 0.200 516,000 102,600 0.1988 1.013 1.013 1.018 0.967 1.018 101,410 1.0117 -0.50%
2004-08-26 0 0.200 0.200 - 0.186 0.200 762,000 142,818 0.1874 1.018 1.018 - 0.946 1.018 149,756 0.9537 6.95%
2004-08-25 0 0.187 0.187 - - - 0 0 - 0.952 0.952 - - - 0 - 0.54%
2004-08-24 0 0.186 0.185 0.186 0.181 0.200 1,140,000 219,348 0.1924 0.946 0.941 0.946 0.921 1.018 224,045 0.9790 -7.00%
2004-08-23 0 0.200 0.196 0.200 0.200 0.210 438,000 87,780 0.2004 1.018 0.997 1.018 1.018 1.069 86,080 1.0197 0.00%
2004-08-20 0 0.200 0.200 0.201 0.200 0.200 300,000 60,000 0.2000 1.018 1.018 1.023 1.018 1.018 58,959 1.0177 2.56%
2004-08-19 0 0.195 0.195 0.200 0.179 0.190 1,272,000 234,060 0.1840 0.992 0.992 1.018 0.911 0.967 249,987 0.9363 7.73%
2004-08-18 0 0.181 0.180 0.185 0.180 0.182 438,000 79,056 0.1805 0.921 0.916 0.941 0.916 0.926 86,080 0.9184 1.12%
2004-08-17 0 0.179 0.178 0.179 0.180 0.187 1,014,000 185,766 0.1832 0.911 0.906 0.911 0.916 0.952 199,282 0.9322 -3.76%
2004-08-16 0 0.186 0.184 0.186 0.186 0.188 324,000 60,864 0.1879 0.946 0.936 0.946 0.946 0.957 63,676 0.9558 -1.59%
2004-08-13 0 0.189 0.188 0.190 0.189 0.195 498,000 95,262 0.1913 0.962 0.957 0.967 0.962 0.992 97,872 0.9733 -3.08%
2004-08-12 0 0.195 0.194 0.195 0.190 0.196 348,000 66,786 0.1919 0.992 0.987 0.992 0.967 0.997 68,393 0.9765 0.52%
2004-08-11 0 0.194 0.183 0.194 0.190 0.197 570,000 109,164 0.1915 0.987 0.931 0.987 0.967 1.002 112,022 0.9745 0.00%
2004-08-10 0 0.194 0.192 0.196 0.193 0.197 1,314,000 255,858 0.1947 0.987 0.977 0.997 0.982 1.002 258,241 0.9908 -1.02%
2004-08-09 0 0.196 0.195 0.196 0.196 0.196 108,000 21,168 0.1960 0.997 0.992 0.997 0.997 0.997 21,225 0.9973 0.00%
2004-08-06 0 0.196 0.185 0.196 0.190 0.196 1,278,000 246,624 0.1930 0.997 0.941 0.997 0.967 0.997 251,166 0.9819 1.55%
2004-08-05 0 0.193 0.193 0.195 0.193 0.195 384,000 74,220 0.1933 0.982 0.982 0.992 0.982 0.992 75,468 0.9835 -0.52%
2004-08-04 0 0.194 0.190 0.196 0.190 0.194 2,226,000 426,768 0.1917 0.987 0.967 0.997 0.967 0.987 437,477 0.9755 0.00%
2004-08-03 0 0.194 0.191 0.197 0.194 0.199 618,000 121,398 0.1964 0.987 0.972 1.002 0.987 1.013 121,456 0.9995 -1.52%
2004-08-02 0 0.197 0.196 0.197 0.194 0.198 726,000 142,224 0.1959 1.002 0.997 1.002 0.987 1.007 142,681 0.9968 0.51%
2004-07-30 0 0.196 0.196 0.199 0.194 0.199 924,000 181,596 0.1965 0.997 0.997 1.013 0.987 1.013 181,594 1.0000 0.51%
2004-07-29 0 0.195 0.195 0.199 0.195 0.199 558,000 110,760 0.1985 0.992 0.992 1.013 0.992 1.013 109,664 1.0100 0.00%
2004-07-28 0 0.195 0.193 0.199 0.195 0.200 654,000 130,188 0.1991 0.992 0.982 1.013 0.992 1.018 128,531 1.0129 -2.01%
2004-07-27 0 0.199 0.199 0.200 0.195 0.200 1,032,000 204,900 0.1985 1.013 1.013 1.018 0.992 1.018 202,819 1.0103 0.00%
2004-07-26 0 0.199 0.198 0.199 0.194 0.200 2,358,000 464,910 0.1972 1.013 1.007 1.013 0.987 1.018 463,419 1.0032 0.51%
2004-07-23 0 0.198 0.198 0.199 0.196 0.200 1,080,000 214,266 0.1984 1.007 1.007 1.013 0.997 1.018 212,253 1.0095 1.02%
2004-07-22 0 0.196 0.196 0.200 0.190 0.196 1,482,000 287,112 0.1937 0.997 0.997 1.018 0.967 0.997 291,258 0.9858 0.00%
2004-07-21 0 0.196 0.196 0.199 0.196 0.208 2,520,000 502,470 0.1994 0.997 0.997 1.013 0.997 1.058 495,257 1.0146 -2.97%
2004-07-20 0 0.202 0.201 0.208 0.200 0.215 4,350,000 895,896 0.2060 1.028 1.023 1.058 1.018 1.094 854,907 1.0479 -3.35%
2004-07-19 0 0.209 0.209 0.215 0.200 0.220 1,926,000 397,728 0.2065 1.063 1.063 1.094 1.018 1.119 378,518 1.0508 4.50%
2004-07-16 0 0.200 - 0.210 0.200 0.217 2,508,000 519,708 0.2072 1.018 - 1.069 1.018 1.104 492,898 1.0544 -7.83%
2004-07-15 0 0.217 0.210 0.217 0.217 0.228 1,836,000 410,622 0.2237 1.104 1.069 1.104 1.104 1.160 360,830 1.1380 -4.82%
2004-07-14 0 0.228 0.225 0.228 0.225 0.239 1,698,000 389,832 0.2296 1.160 1.145 1.160 1.145 1.216 333,709 1.1682 -0.87%
2004-07-13 0 0.230 0.230 0.239 0.230 0.240 1,350,000 313,716 0.2324 1.170 1.170 1.216 1.170 1.221 265,316 1.1824 -3.77%
2004-07-12 0 0.239 0.235 0.239 0.239 0.245 216,000 51,924 0.2404 1.216 1.196 1.216 1.216 1.247 42,451 1.2232 1.70%
2004-07-09 0 0.235 0.235 0.240 0.235 0.240 552,000 131,730 0.2386 1.196 1.196 1.221 1.196 1.221 108,485 1.2143 0.00%
2004-07-08 0 0.235 0.231 0.235 0.235 0.245 462,000 110,238 0.2386 1.196 1.175 1.196 1.196 1.247 90,797 1.2141 -2.49%
2004-07-07 0 0.241 0.241 0.245 0.240 0.249 468,000 113,310 0.2421 1.226 1.226 1.247 1.221 1.267 91,976 1.2319 -1.23%
2004-07-06 0 0.244 0.244 0.245 0.240 0.245 552,000 135,180 0.2449 1.242 1.242 1.247 1.221 1.247 108,485 1.2461 -0.41%
2004-07-05 0 0.245 0.245 0.248 0.245 0.248 330,000 81,264 0.2463 1.247 1.247 1.262 1.247 1.262 64,855 1.2530 0.00%
2004-07-02 0 0.245 0.245 0.247 0.245 0.249 534,000 131,520 0.2463 1.247 1.247 1.257 1.247 1.267 104,947 1.2532 0.00%
2004-06-30 0 0.245 0.244 0.246 0.245 0.247 492,000 121,200 0.2463 1.247 1.242 1.252 1.247 1.257 96,693 1.2535 -0.81%
2004-06-29 0 0.247 0.247 0.249 0.245 0.255 366,000 90,288 0.2467 1.257 1.257 1.267 1.247 1.298 71,930 1.2552 0.82%
2004-06-28 0 0.245 0.241 0.245 0.245 0.249 312,000 76,830 0.2463 1.247 1.226 1.247 1.247 1.267 61,317 1.2530 2.08%
2004-06-25 0 0.240 0.235 0.249 0.235 0.250 648,000 154,092 0.2378 1.221 1.196 1.267 1.196 1.272 127,352 1.2100 2.13%
2004-06-24 0 0.235 0.235 0.248 0.235 0.250 228,000 54,060 0.2371 1.196 1.196 1.262 1.196 1.272 44,809 1.2065 0.00%
2004-06-23 0 0.235 0.235 0.243 0.235 0.240 786,000 186,870 0.2377 1.196 1.196 1.236 1.196 1.221 154,473 1.2097 0.00%
2004-06-21 0 0.235 0.235 0.240 0.233 0.235 546,000 128,172 0.2347 1.196 1.196 1.221 1.186 1.196 107,306 1.1945 0.00%
2004-06-18 0 0.235 0.234 0.235 0.234 0.236 648,000 151,962 0.2345 1.196 1.191 1.196 1.191 1.201 127,352 1.1932 0.43%
2004-06-17 0 0.234 0.233 0.240 0.234 0.235 746,000 175,260 0.2349 1.191 1.186 1.221 1.191 1.196 146,612 1.1954 -0.43%
2004-06-16 0 0.235 0.235 0.250 0.235 0.250 450,000 106,830 0.2374 1.196 1.196 1.272 1.196 1.272 88,439 1.2080 0.00%
2004-06-15 0 0.235 0.232 0.235 0.233 0.235 342,000 80,214 0.2345 1.196 1.180 1.196 1.186 1.196 67,213 1.1934 0.00%
2004-06-14 0 0.235 0.235 0.238 0.227 0.255 1,866,000 446,802 0.2394 1.196 1.196 1.211 1.155 1.298 366,726 1.2184 -4.86%
2004-06-11 0 0.247 0.247 0.248 0.239 0.265 1,668,000 402,492 0.2413 1.257 1.257 1.262 1.216 1.348 327,813 1.2278 0.82%
2004-06-10 0 0.245 0.243 0.245 0.245 0.255 504,000 125,370 0.2488 1.247 1.236 1.247 1.247 1.298 99,051 1.2657 -2.00%
2004-06-09 0 0.250 0.245 0.255 0.250 0.275 612,000 156,810 0.2562 1.272 1.247 1.298 1.272 1.399 120,277 1.3037 -3.85%
2004-06-08 0 0.260 0.260 0.265 0.260 0.270 1,306,000 340,040 0.2604 1.323 1.323 1.348 1.323 1.374 256,669 1.3248 0.00%
2004-06-07 0 0.260 0.260 0.265 0.260 0.270 732,000 195,030 0.2664 1.323 1.323 1.348 1.323 1.374 143,860 1.3557 1.96%
2004-06-04 0 0.255 0.250 0.255 0.250 0.255 420,000 105,480 0.2511 1.298 1.272 1.298 1.272 1.298 82,543 1.2779 2.00%
2004-06-03 0 0.250 0.248 0.255 0.250 0.260 558,000 142,410 0.2552 1.272 1.262 1.298 1.272 1.323 109,664 1.2986 0.00%
2004-06-02 0 0.250 0.248 0.250 0.250 0.260 522,000 131,700 0.2523 1.272 1.262 1.272 1.272 1.323 102,589 1.2838 0.00%
2004-06-01 0 0.250 0.250 0.255 0.250 0.260 894,000 229,080 0.2562 1.272 1.272 1.298 1.272 1.323 175,698 1.3038 -3.85%
2004-05-31 0 0.260 0.255 0.260 0.255 0.270 672,000 175,260 0.2608 1.323 1.298 1.323 1.298 1.374 132,068 1.3270 0.00%
2004-05-28 0 0.260 0.255 0.260 0.255 0.265 630,000 164,460 0.2610 1.323 1.298 1.323 1.298 1.348 123,814 1.3283 0.00%
2004-05-27 0 0.260 0.260 0.265 0.260 0.265 1,200,000 314,940 0.2625 1.323 1.323 1.348 1.323 1.348 235,836 1.3354 0.00%
2004-05-25 0 0.260 0.250 0.260 0.250 0.260 906,000 228,900 0.2526 1.323 1.272 1.323 1.272 1.323 178,057 1.2855 1.96%
2004-05-24 0 0.255 0.250 0.255 0.245 0.255 2,226,000 547,296 0.2459 1.298 1.272 1.298 1.247 1.298 437,477 1.2510 4.94%
2004-05-21 0 0.243 0.243 0.250 0.242 0.250 324,000 80,178 0.2475 1.236 1.236 1.272 1.231 1.272 63,676 1.2592 -2.80%
2004-05-20 0 0.250 0.246 0.250 0.245 0.250 612,000 151,920 0.2482 1.272 1.252 1.272 1.247 1.272 120,277 1.2631 4.17%
2004-05-19 0 0.240 0.240 0.250 0.240 0.250 726,000 175,740 0.2421 1.221 1.221 1.272 1.221 1.272 142,681 1.2317 4.35%
2004-05-18 0 0.230 0.228 0.235 0.220 0.233 828,000 185,238 0.2237 1.170 1.160 1.196 1.119 1.186 162,727 1.1383 4.55%
2004-05-17 0 0.220 0.210 0.240 0.205 0.260 822,000 192,990 0.2348 1.119 1.069 1.221 1.043 1.323 161,548 1.1946 -13.73%
2004-05-14 0 0.255 0.250 0.255 0.250 0.260 474,000 120,720 0.2547 1.298 1.272 1.298 1.272 1.323 93,155 1.2959 -1.92%
2004-05-13 0 0.260 0.255 0.260 0.260 0.265 930,000 243,210 0.2615 1.323 1.298 1.323 1.323 1.348 182,773 1.3307 0.00%
2004-05-12 0 0.260 0.260 0.265 0.260 0.270 774,000 205,710 0.2658 1.323 1.323 1.348 1.323 1.374 152,115 1.3523 1.96%
2004-05-11 0 0.255 0.250 0.255 0.240 0.260 876,000 214,770 0.2452 1.298 1.272 1.298 1.221 1.323 172,161 1.2475 6.25%
2004-05-10 0 0.240 0.240 0.245 0.240 0.280 1,668,000 435,870 0.2613 1.221 1.221 1.247 1.221 1.425 327,813 1.3296 -11.11%
2004-05-07 0 0.270 0.265 0.270 0.250 0.280 876,000 233,430 0.2665 1.374 1.348 1.374 1.272 1.425 172,161 1.3559 12.03%
2004-05-06 0 0.241 0.241 0.248 0.230 0.248 804,000 192,222 0.2391 1.226 1.226 1.262 1.170 1.262 158,010 1.2165 9.55%
2004-05-05 0 0.220 0.220 - 0.220 0.220 216,000 47,520 0.2200 1.119 1.119 - 1.119 1.119 42,451 1.1194 0.00%
2004-05-04 0 0.220 0.216 0.235 0.220 0.230 438,000 97,116 0.2217 1.119 1.099 1.196 1.119 1.170 86,080 1.1282 -4.35%
2004-05-03 0 0.230 0.224 0.230 0.230 0.235 198,000 45,840 0.2315 1.170 1.140 1.170 1.170 1.196 38,913 1.1780 -3.36%
2004-04-30 0 0.238 0.235 0.244 0.238 0.250 2,382,000 580,776 0.2438 1.211 1.196 1.242 1.211 1.272 468,135 1.2406 -4.42%
2004-04-29 0 0.249 0.249 0.250 0.248 0.260 318,000 79,464 0.2499 1.267 1.267 1.272 1.262 1.323 62,497 1.2715 -4.23%
2004-04-28 0 0.260 0.250 0.260 0.260 0.270 480,000 126,300 0.2631 1.323 1.272 1.323 1.323 1.374 94,335 1.3389 4.00%
2004-04-27 0 0.250 0.250 0.260 0.250 0.260 1,008,000 253,680 0.2517 1.272 1.272 1.323 1.272 1.323 198,103 1.2805 0.00%
2004-04-26 0 0.250 0.250 0.255 0.250 0.275 1,050,000 269,850 0.2570 1.272 1.272 1.298 1.272 1.399 206,357 1.3077 -3.85%
2004-04-23 0 0.260 0.255 0.260 0.255 0.260 990,000 252,990 0.2555 1.323 1.298 1.323 1.298 1.323 194,565 1.3003 1.96%
2004-04-22 0 0.255 0.250 0.255 0.250 0.265 2,286,000 577,890 0.2528 1.298 1.272 1.298 1.272 1.348 449,269 1.2863 -1.92%
2004-04-21 0 0.260 0.260 0.265 0.260 0.270 894,000 235,650 0.2636 1.323 1.323 1.348 1.323 1.374 175,698 1.3412 -1.89%
2004-04-20 0 0.265 0.265 0.270 0.265 0.275 894,000 241,470 0.2701 1.348 1.348 1.374 1.348 1.399 175,698 1.3743 -3.64%
2004-04-19 0 0.275 0.265 0.275 0.265 0.280 1,296,000 350,430 0.2704 1.399 1.348 1.399 1.348 1.425 254,703 1.3758 0.00%
2004-04-16 0 0.275 0.270 0.275 0.270 0.280 840,000 230,400 0.2743 1.399 1.374 1.399 1.374 1.425 165,086 1.3956 0.00%
2004-04-15 0 0.275 0.275 0.280 0.275 0.285 834,000 232,890 0.2792 1.399 1.399 1.425 1.399 1.450 163,906 1.4209 -1.79%
2004-04-14 0 0.280 0.290 0.295 0.280 0.295 1,490,000 421,900 0.2832 1.425 1.476 1.501 1.425 1.501 292,830 1.4408 -3.45%
2004-04-13 0 0.290 0.285 0.290 0.285 0.300 1,386,000 401,220 0.2895 1.476 1.450 1.476 1.450 1.526 272,391 1.4730 1.75%
2004-04-08 0 0.285 0.285 0.295 0.285 0.300 1,578,000 456,750 0.2894 1.450 1.450 1.501 1.450 1.526 310,125 1.4728 -3.39%
2004-04-07 0 0.295 0.290 0.295 0.285 0.295 762,000 222,090 0.2915 1.501 1.476 1.501 1.450 1.501 149,756 1.4830 3.51%
2004-04-06 0 0.285 0.285 0.295 0.285 0.300 2,232,000 660,240 0.2958 1.450 1.450 1.501 1.450 1.526 438,656 1.5051 -1.72%
2004-04-02 0 0.290 0.285 0.290 0.290 0.300 1,554,000 461,670 0.2971 1.476 1.450 1.476 1.476 1.526 305,408 1.5116 -1.69%
2004-04-01 0 0.295 0.280 0.295 0.280 0.300 690,000 198,450 0.2876 1.501 1.425 1.501 1.425 1.526 135,606 1.4634 1.72%
2004-03-31 0 0.290 0.290 0.295 0.285 0.295 1,008,000 290,070 0.2878 1.476 1.476 1.501 1.450 1.501 198,103 1.4642 1.75%
2004-03-30 0 0.285 0.280 0.285 0.280 0.285 828,000 233,430 0.2819 1.450 1.425 1.450 1.425 1.450 162,727 1.4345 1.79%
2004-03-29 0 0.280 0.275 0.285 0.280 0.285 2,136,000 600,810 0.2813 1.425 1.399 1.450 1.425 1.450 419,789 1.4312 0.00%
2004-03-26 0 0.280 0.270 0.280 0.265 0.285 4,920,000 1,322,550 0.2688 1.425 1.374 1.425 1.348 1.450 966,930 1.3678 -1.75%
2004-03-25 0 0.285 0.275 0.285 0.280 0.290 990,000 278,910 0.2817 1.450 1.399 1.450 1.425 1.476 194,565 1.4335 1.79%
2004-03-24 0 0.280 0.280 0.285 0.275 0.290 846,000 237,930 0.2812 1.425 1.425 1.450 1.399 1.476 166,265 1.4310 -1.75%
2004-03-23 0 0.285 0.275 0.285 0.280 0.290 2,904,000 818,340 0.2818 1.450 1.399 1.450 1.425 1.476 570,724 1.4339 -1.72%
2004-03-22 0 0.290 0.280 0.290 0.285 0.300 1,044,000 303,420 0.2906 1.476 1.425 1.476 1.450 1.526 205,178 1.4788 -1.69%
2004-03-19 0 0.295 0.285 0.295 0.280 0.300 1,776,000 505,920 0.2849 1.501 1.450 1.501 1.425 1.526 349,038 1.4495 1.72%
2004-03-18 0 0.290 0.285 0.290 0.285 0.305 1,170,000 337,380 0.2884 1.476 1.450 1.476 1.450 1.552 229,941 1.4672 -3.33%
2004-03-17 0 0.300 0.290 0.300 0.290 0.305 1,266,000 372,270 0.2941 1.526 1.476 1.526 1.476 1.552 248,808 1.4962 1.69%
2004-03-16 0 0.295 0.290 0.295 0.290 0.300 1,224,000 358,650 0.2930 1.501 1.476 1.501 1.476 1.526 240,553 1.4909 1.72%
2004-03-15 0 0.290 0.290 0.295 0.285 0.310 2,442,000 714,780 0.2927 1.476 1.476 1.501 1.450 1.577 479,927 1.4894 0.00%
2004-03-12 0 0.290 0.285 0.295 0.270 0.300 6,222,000 1,743,630 0.2802 1.476 1.450 1.501 1.374 1.526 1,222,812 1.4259 -3.33%
2004-03-11 0 0.300 0.295 0.300 0.290 0.320 3,024,000 896,730 0.2965 1.526 1.501 1.526 1.476 1.628 594,308 1.5089 -6.25%
2004-03-10 0 0.320 0.305 0.320 0.305 0.320 1,302,000 405,390 0.3114 1.628 1.552 1.628 1.552 1.628 255,883 1.5843 1.59%
2004-03-09 0 0.315 0.310 0.320 0.315 0.335 348,000 114,330 0.3285 1.603 1.577 1.628 1.603 1.705 68,393 1.6717 -3.08%
2004-03-08 0 0.325 0.310 0.325 0.310 0.325 2,790,000 889,260 0.3187 1.654 1.577 1.654 1.577 1.654 548,320 1.6218 0.00%
2004-03-05 0 0.325 0.315 0.325 0.320 0.325 474,000 152,550 0.3218 1.654 1.603 1.654 1.628 1.654 93,155 1.6376 1.56%
2004-03-04 0 0.320 0.310 0.320 0.315 0.330 2,094,000 666,270 0.3182 1.628 1.577 1.628 1.603 1.679 411,535 1.6190 -1.54%
2004-03-03 0 0.325 0.315 0.325 0.315 0.335 1,458,000 467,310 0.3205 1.654 1.603 1.654 1.603 1.705 286,541 1.6309 0.00%
2004-03-02 0 0.325 0.320 0.325 0.325 0.335 2,088,000 688,410 0.3297 1.654 1.628 1.654 1.654 1.705 410,355 1.6776 -1.52%
2004-03-01 0 0.330 0.330 0.335 0.330 0.340 1,146,000 381,390 0.3328 1.679 1.679 1.705 1.679 1.730 225,224 1.6934 0.00%
2004-02-27 0 0.330 0.325 0.330 0.320 0.330 3,438,000 1,124,700 0.3271 1.679 1.654 1.679 1.628 1.679 675,672 1.6646 0.00%
2004-02-26 0 0.330 0.320 0.330 0.320 0.335 4,650,000 1,516,020 0.3260 1.679 1.628 1.679 1.628 1.705 913,866 1.6589 3.13%
2004-02-25 0 0.320 0.320 0.330 0.320 0.340 5,202,000 1,694,910 0.3258 1.628 1.628 1.679 1.628 1.730 1,022,351 1.6579 1.59%
2004-02-24 0 0.315 0.310 0.320 0.310 0.320 1,572,000 493,890 0.3142 1.603 1.577 1.628 1.577 1.628 308,946 1.5986 1.61%
2004-02-23 0 0.310 0.310 0.320 0.310 0.330 2,892,000 928,170 0.3209 1.577 1.577 1.628 1.577 1.679 568,366 1.6330 -3.12%
2004-02-20 0 0.320 0.310 0.320 0.305 0.330 1,776,000 556,440 0.3133 1.628 1.577 1.628 1.552 1.679 349,038 1.5942 3.23%
2004-02-19 0 0.310 0.300 0.310 0.295 0.320 2,022,000 616,620 0.3050 1.577 1.526 1.577 1.501 1.628 397,384 1.5517 0.00%
2004-02-18 0 0.310 0.300 0.310 0.300 0.325 4,780,000 1,463,120 0.3061 1.577 1.526 1.577 1.526 1.654 939,415 1.5575 -3.12%
2004-02-17 0 0.320 0.310 0.320 0.310 0.320 1,440,000 453,450 0.3149 1.628 1.577 1.628 1.577 1.628 283,004 1.6023 0.00%
2004-02-16 0 0.320 0.315 0.320 0.315 0.325 1,032,000 330,960 0.3207 1.628 1.603 1.628 1.603 1.654 202,819 1.6318 -1.54%
2004-02-13 0 0.325 0.295 0.330 0.300 0.340 6,996,000 2,208,510 0.3157 1.654 1.501 1.679 1.526 1.730 1,374,927 1.6063 -1.52%
2004-02-12 0 0.330 0.315 0.330 0.310 0.345 2,484,000 799,500 0.3219 1.679 1.603 1.679 1.577 1.755 488,182 1.6377 1.54%
2004-02-11 0 0.325 0.320 0.325 0.325 0.345 372,000 121,770 0.3273 1.654 1.628 1.654 1.654 1.755 73,109 1.6656 -4.41%
2004-02-10 0 0.340 0.325 0.340 0.330 0.345 2,190,000 734,790 0.3355 1.730 1.654 1.730 1.679 1.755 430,402 1.7072 4.62%
2004-02-09 0 0.325 0.320 0.325 0.320 0.340 978,000 314,970 0.3221 1.654 1.628 1.654 1.628 1.730 192,207 1.6387 1.56%
2004-02-06 0 0.320 0.315 0.350 0.295 0.350 5,310,000 1,619,490 0.3050 1.628 1.603 1.781 1.501 1.781 1,043,576 1.5519 4.92%
2004-02-05 0 0.305 0.295 0.305 0.300 0.315 1,044,000 314,310 0.3011 1.552 1.501 1.552 1.526 1.603 205,178 1.5319 -1.61%
2004-02-04 0 0.310 0.295 0.310 0.300 0.320 1,842,000 563,280 0.3058 1.577 1.501 1.577 1.526 1.628 362,009 1.5560 -1.59%
2004-02-03 0 0.315 0.305 0.315 0.305 0.325 4,638,000 1,438,710 0.3102 1.603 1.552 1.603 1.552 1.654 911,508 1.5784 -4.55%
2004-02-02 0 0.330 0.320 0.330 0.315 0.340 1,392,000 458,790 0.3296 1.679 1.628 1.679 1.603 1.730 273,570 1.6770 -2.94%
2004-01-30 0 0.340 0.330 0.340 0.330 0.340 696,000 234,000 0.3362 1.730 1.679 1.730 1.679 1.730 136,785 1.7107 3.03%
2004-01-29 0 0.330 0.325 0.330 0.325 0.345 3,840,000 1,273,410 0.3316 1.679 1.654 1.679 1.654 1.755 754,677 1.6874 -4.35%
2004-01-28 0 0.345 0.340 0.345 0.340 0.350 1,590,000 550,050 0.3459 1.755 1.730 1.755 1.730 1.781 312,483 1.7603 0.00%
2004-01-27 0 0.345 0.335 0.350 0.335 0.350 1,848,000 632,700 0.3424 1.755 1.705 1.781 1.705 1.781 363,188 1.7421 0.00%
2004-01-26 0 0.345 0.340 0.345 0.345 0.360 3,312,000 1,172,970 0.3542 1.755 1.730 1.755 1.755 1.832 650,909 1.8020 -2.82%
2004-01-21 0 0.355 0.350 0.355 0.350 0.360 3,564,000 1,259,730 0.3535 1.806 1.781 1.806 1.781 1.832 700,434 1.7985 4.41%
2004-01-20 0 0.340 0.340 0.345 0.330 0.340 4,746,000 1,596,960 0.3365 1.730 1.730 1.755 1.679 1.730 932,733 1.7121 3.03%
2004-01-19 0 0.330 0.325 0.330 0.325 0.330 3,222,000 1,052,520 0.3267 1.679 1.654 1.679 1.654 1.679 633,221 1.6622 0.00%
2004-01-16 0 0.330 0.325 0.330 0.320 0.330 2,514,000 815,430 0.3244 1.679 1.654 1.679 1.628 1.679 494,077 1.6504 1.54%
2004-01-15 0 0.325 0.320 0.325 0.310 0.330 1,338,000 425,790 0.3182 1.654 1.628 1.654 1.577 1.679 262,958 1.6192 4.84%
2004-01-14 0 0.310 0.305 0.310 0.290 0.330 3,684,000 1,149,480 0.3120 1.577 1.552 1.577 1.476 1.679 724,018 1.5876 3.33%
2004-01-13 0 0.300 0.285 0.300 0.290 0.310 1,764,000 525,390 0.2978 1.526 1.450 1.526 1.476 1.577 346,680 1.5155 -1.64%
2004-01-12 0 0.305 0.295 0.310 0.300 0.310 252,000 76,230 0.3025 1.552 1.501 1.577 1.526 1.577 49,526 1.5392 -1.61%
2004-01-09 0 0.310 0.300 0.310 0.300 0.315 2,832,000 865,260 0.3055 1.577 1.526 1.577 1.526 1.603 556,574 1.5546 0.00%
2004-01-08 0 0.310 0.305 0.310 0.305 0.330 3,534,000 1,117,620 0.3162 1.577 1.552 1.577 1.552 1.679 694,538 1.6092 0.00%
2004-01-07 0 0.310 0.305 0.310 0.270 0.310 17,730,000 5,216,910 0.2942 1.577 1.552 1.577 1.374 1.577 3,484,484 1.4972 10.71%
2004-01-06 0 0.280 0.270 0.280 0.270 0.285 6,936,000 1,915,890 0.2762 1.425 1.374 1.425 1.374 1.450 1,363,135 1.4055 0.00%
2004-01-05 0 0.280 0.275 0.280 0.270 0.290 4,068,000 1,120,890 0.2755 1.425 1.399 1.425 1.374 1.476 799,486 1.4020 0.00%
2004-01-02 0 0.280 0.275 0.280 0.270 0.290 1,686,000 460,350 0.2730 1.425 1.399 1.425 1.374 1.476 331,350 1.3893 -1.75%
2003-12-31 0 0.285 0.280 0.285 0.280 0.285 366,000 103,320 0.2823 1.450 1.425 1.450 1.425 1.450 71,930 1.4364 3.64%
2003-12-30 0 0.275 0.275 0.285 0.275 0.290 876,000 246,960 0.2819 1.399 1.399 1.450 1.399 1.476 172,161 1.4345 -5.17%
2003-12-29 0 0.290 0.285 0.290 0.280 0.290 726,000 208,140 0.2867 1.476 1.450 1.476 1.425 1.476 142,681 1.4588 1.75%
2003-12-24 0 0.285 0.280 0.285 0.280 0.300 858,000 242,670 0.2828 1.450 1.425 1.450 1.425 1.526 168,623 1.4391 -1.72%
2003-12-23 0 0.290 0.280 0.290 0.280 0.295 978,000 281,850 0.2882 1.476 1.425 1.476 1.425 1.501 192,207 1.4664 0.00%
2003-12-22 0 0.290 0.290 0.300 0.285 0.290 660,000 190,650 0.2889 1.476 1.476 1.526 1.450 1.476 129,710 1.4698 1.75%
2003-12-19 0 0.285 0.285 0.290 0.285 0.285 300,000 85,500 0.2850 1.450 1.450 1.476 1.450 1.450 58,959 1.4502 0.00%
2003-12-18 0 0.285 0.280 0.285 0.280 0.300 486,000 137,310 0.2825 1.450 1.425 1.450 1.425 1.526 95,514 1.4376 -1.72%
2003-12-17 0 0.290 0.280 0.290 0.280 0.300 2,310,000 659,940 0.2857 1.476 1.425 1.476 1.425 1.526 453,985 1.4537 0.00%
2003-12-16 0 0.290 0.280 0.290 0.285 0.295 760,000 218,450 0.2874 1.476 1.425 1.476 1.450 1.501 149,363 1.4625 1.75%
2003-12-15 0 0.285 0.285 0.295 0.285 0.315 1,518,000 444,120 0.2926 1.450 1.450 1.501 1.450 1.603 298,333 1.4887 -1.72%
2003-12-12 0 0.290 0.285 0.290 0.285 0.295 1,020,000 293,580 0.2878 1.476 1.450 1.476 1.450 1.501 200,461 1.4645 0.00%
2003-12-11 0 0.290 0.285 0.290 0.285 0.295 420,000 120,330 0.2865 1.476 1.450 1.476 1.450 1.501 82,543 1.4578 0.00%
2003-12-10 0 0.290 0.280 0.295 0.280 0.290 1,692,000 480,450 0.2840 1.476 1.425 1.501 1.425 1.476 332,529 1.4448 1.75%
2003-12-09 0 0.285 0.280 0.285 0.280 0.300 1,062,000 298,410 0.2810 1.450 1.425 1.450 1.425 1.526 208,715 1.4297 1.79%
2003-12-08 0 0.280 0.280 0.290 0.280 0.290 2,004,000 570,450 0.2847 1.425 1.425 1.476 1.425 1.476 393,847 1.4484 -3.45%
2003-12-05 0 0.290 0.280 0.290 0.285 0.300 1,482,000 427,140 0.2882 1.476 1.425 1.476 1.450 1.526 291,258 1.4665 0.00%
2003-12-04 0 0.290 0.285 0.290 0.285 0.300 1,410,000 406,500 0.2883 1.476 1.450 1.476 1.450 1.526 277,108 1.4669 -1.69%
2003-12-03 0 0.295 0.290 0.300 0.285 0.300 2,814,000 821,220 0.2918 1.501 1.476 1.526 1.450 1.526 553,037 1.4849 -1.67%
2003-12-02 0 0.300 0.290 0.300 0.290 0.310 7,080,000 2,111,070 0.2982 1.526 1.476 1.526 1.476 1.577 1,391,435 1.5172 0.00%
2003-12-01 0 0.300 0.285 0.300 0.290 0.300 2,316,000 678,480 0.2930 1.526 1.450 1.526 1.476 1.526 455,164 1.4906 0.00%
2003-11-28 0 0.300 0.290 0.300 0.290 0.300 2,442,000 712,440 0.2917 1.526 1.476 1.526 1.476 1.526 479,927 1.4845 0.00%
2003-11-27 0 0.300 0.295 0.300 0.295 0.305 606,000 180,360 0.2976 1.526 1.501 1.526 1.501 1.552 119,097 1.5144 0.00%
2003-11-26 0 0.300 0.295 0.300 0.295 0.315 390,000 115,980 0.2974 1.526 1.501 1.526 1.501 1.603 76,647 1.5132 0.00%
2003-11-25 0 0.300 0.295 0.300 0.295 0.315 474,000 142,590 0.3008 1.526 1.501 1.526 1.501 1.603 93,155 1.5307 0.00%
2003-11-24 0 0.300 0.295 0.300 0.300 0.300 48,000 14,400 0.3000 1.526 1.501 1.526 1.526 1.526 9,433 1.5265 1.69%
2003-11-21 0 0.295 0.290 0.295 0.295 0.300 672,000 199,860 0.2974 1.501 1.476 1.501 1.501 1.526 132,068 1.5133 -1.67%
2003-11-20 0 0.300 0.290 0.300 0.290 0.310 720,000 214,920 0.2985 1.526 1.476 1.526 1.476 1.577 141,502 1.5188 -3.23%
2003-11-19 0 0.310 0.295 0.310 0.295 0.310 912,000 270,180 0.2963 1.577 1.501 1.577 1.501 1.577 179,236 1.5074 3.33%
2003-11-18 0 0.300 0.300 0.305 0.295 0.310 246,000 73,680 0.2995 1.526 1.526 1.552 1.501 1.577 48,346 1.5240 -3.23%
2003-11-17 0 0.310 0.305 0.310 0.290 0.310 3,414,000 994,680 0.2914 1.577 1.552 1.577 1.476 1.577 670,955 1.4825 3.33%
2003-11-14 0 0.300 0.295 0.300 0.300 0.310 2,592,000 778,260 0.3003 1.526 1.501 1.526 1.526 1.577 509,407 1.5278 -3.23%
2003-11-13 0 0.310 0.300 0.310 0.290 0.310 1,470,000 443,460 0.3017 1.577 1.526 1.577 1.476 1.577 288,900 1.5350 0.00%
2003-11-12 0 0.310 0.300 0.310 0.305 0.310 798,000 244,140 0.3059 1.577 1.526 1.577 1.552 1.577 156,831 1.5567 0.00%
2003-11-11 0 0.310 0.305 0.310 0.310 0.315 294,000 91,410 0.3109 1.577 1.552 1.577 1.577 1.603 57,780 1.5820 -1.59%
2003-11-10 0 0.315 0.300 0.315 0.310 0.320 288,000 89,670 0.3114 1.603 1.526 1.603 1.577 1.628 56,601 1.5843 1.61%
2003-11-07 0 0.310 0.300 0.310 0.300 0.310 1,968,000 597,210 0.3035 1.577 1.526 1.577 1.526 1.577 386,772 1.5441 0.00%
2003-11-06 0 0.310 0.305 0.310 0.300 0.315 684,000 209,310 0.3060 1.577 1.552 1.577 1.526 1.603 134,427 1.5571 1.64%
2003-11-05 0 0.305 0.300 0.310 0.300 0.315 2,298,000 705,150 0.3069 1.552 1.526 1.577 1.526 1.603 451,627 1.5614 1.67%
2003-11-04 0 0.300 0.295 0.300 0.290 0.300 1,500,000 446,880 0.2979 1.526 1.501 1.526 1.476 1.526 294,796 1.5159 1.69%
2003-11-03 0 0.295 0.290 0.295 0.285 0.295 426,000 123,720 0.2904 1.501 1.476 1.501 1.450 1.501 83,722 1.4777 0.00%
2003-10-31 0 0.295 0.290 0.295 0.290 0.300 912,000 266,010 0.2917 1.501 1.476 1.501 1.476 1.526 179,236 1.4841 -1.67%
2003-10-30 0 0.300 0.290 0.300 0.285 0.310 996,000 291,660 0.2928 1.526 1.476 1.526 1.450 1.577 195,744 1.4900 0.00%
2003-10-29 0 0.300 0.290 0.300 0.285 0.300 1,788,000 526,860 0.2947 1.526 1.476 1.526 1.450 1.526 351,396 1.4993 1.69%
2003-10-28 0 0.295 0.285 0.295 0.285 0.335 1,758,000 511,260 0.2908 1.501 1.450 1.501 1.450 1.705 345,500 1.4798 0.00%
2003-10-27 0 0.295 0.285 0.295 0.285 0.295 3,396,000 980,970 0.2889 1.501 1.450 1.501 1.450 1.501 667,417 1.4698 0.00%
2003-10-24 0 0.295 0.290 0.305 0.290 0.300 792,000 236,340 0.2984 1.501 1.476 1.552 1.476 1.526 155,652 1.5184 -1.67%
2003-10-23 0 0.300 0.300 0.310 0.295 0.310 1,116,000 337,560 0.3025 1.526 1.526 1.577 1.501 1.577 219,328 1.5391 -3.23%
2003-10-22 0 0.310 0.300 0.310 0.300 0.310 1,518,000 459,810 0.3029 1.577 1.526 1.577 1.526 1.577 298,333 1.5413 0.00%
2003-10-21 0 0.310 0.305 0.310 0.300 0.320 3,276,000 1,003,320 0.3063 1.577 1.552 1.577 1.526 1.628 643,834 1.5584 -1.59%
2003-10-20 0 0.315 0.310 0.315 0.310 0.315 1,860,000 577,560 0.3105 1.603 1.577 1.603 1.577 1.603 365,547 1.5800 1.61%
2003-10-17 0 0.310 0.300 0.310 0.305 0.320 3,612,000 1,112,790 0.3081 1.577 1.526 1.577 1.552 1.628 709,868 1.5676 -1.59%
2003-10-16 0 0.315 0.305 0.315 0.305 0.325 2,592,000 800,430 0.3088 1.603 1.552 1.603 1.552 1.654 509,407 1.5713 -1.56%
2003-10-15 0 0.320 0.315 0.320 0.310 0.320 846,000 266,220 0.3147 1.628 1.603 1.628 1.577 1.628 166,265 1.6012 0.00%
2003-10-14 0 0.320 0.320 0.325 0.310 0.325 684,000 216,600 0.3167 1.628 1.628 1.654 1.577 1.654 134,427 1.6113 1.59%
2003-10-13 0 0.315 0.310 0.315 0.270 0.320 3,276,000 1,004,970 0.3068 1.603 1.577 1.603 1.374 1.628 643,834 1.5609 -1.56%
2003-10-10 0 0.320 0.315 0.320 0.320 0.330 3,054,000 983,820 0.3221 1.628 1.603 1.628 1.628 1.679 600,204 1.6391 -3.03%
2003-10-09 0 0.330 0.320 0.335 0.320 0.330 1,110,000 363,210 0.3272 1.679 1.628 1.705 1.628 1.679 218,149 1.6650 1.54%
2003-10-08 0 0.325 0.325 0.330 0.320 0.330 1,074,000 345,690 0.3219 1.654 1.654 1.679 1.628 1.679 211,074 1.6378 0.00%
2003-10-07 0 0.325 0.320 0.325 0.315 0.325 1,404,000 447,330 0.3186 1.654 1.628 1.654 1.603 1.654 275,929 1.6212 1.56%
2003-10-06 0 0.320 0.315 0.320 0.310 0.340 1,320,000 419,640 0.3179 1.628 1.603 1.628 1.577 1.730 259,420 1.6176 -1.54%
2003-10-03 0 0.325 0.315 0.325 0.320 0.330 684,000 220,920 0.3230 1.654 1.603 1.654 1.628 1.679 134,427 1.6434 -1.52%
2003-10-02 0 0.330 0.325 0.330 0.330 0.330 516,000 170,280 0.3300 1.679 1.654 1.679 1.679 1.679 101,410 1.6791 3.13%
2003-09-30 0 0.320 0.320 0.330 0.320 0.340 3,402,000 1,112,850 0.3271 1.628 1.628 1.679 1.628 1.730 668,596 1.6645 -4.48%
2003-09-29 0 0.335 0.330 0.335 0.330 0.340 534,000 177,960 0.3333 1.705 1.679 1.705 1.679 1.730 104,947 1.6957 -1.47%
2003-09-26 0 0.340 0.320 0.340 0.320 0.345 996,000 324,300 0.3256 1.730 1.628 1.730 1.628 1.755 195,744 1.6568 0.00%
2003-09-25 0 0.340 0.325 0.340 0.325 0.340 786,000 262,830 0.3344 1.730 1.654 1.730 1.654 1.730 154,473 1.7015 0.00%
2003-09-24 0 0.340 0.330 0.340 0.330 0.340 390,000 132,030 0.3385 1.730 1.679 1.730 1.679 1.730 76,647 1.7226 0.00%
2003-09-23 0 0.340 0.325 0.340 0.340 0.340 6,000 2,040 0.3400 1.730 1.654 1.730 1.730 1.730 1,179 1.7300 0.00%
2003-09-22 0 0.340 0.335 0.340 0.325 0.345 750,000 251,400 0.3352 1.730 1.705 1.730 1.654 1.755 147,398 1.7056 0.00%
2003-09-19 0 0.340 0.335 0.340 0.330 0.350 432,000 146,430 0.3390 1.730 1.705 1.730 1.679 1.781 84,901 1.7247 1.49%
2003-09-18 0 0.335 0.335 0.350 0.330 0.340 1,194,000 397,320 0.3328 1.705 1.705 1.781 1.679 1.730 234,657 1.6932 0.00%
2003-09-17 0 0.335 0.335 0.345 0.335 0.350 972,000 329,940 0.3394 1.705 1.705 1.755 1.705 1.781 191,028 1.7272 -1.47%
2003-09-16 0 0.340 0.335 0.340 0.340 0.350 1,368,000 473,640 0.3462 1.730 1.705 1.730 1.730 1.781 268,854 1.7617 0.00%
2003-09-15 0 0.340 0.335 0.340 0.340 0.370 1,170,000 407,910 0.3486 1.730 1.705 1.730 1.730 1.883 229,941 1.7740 -2.86%
2003-09-11 0 0.350 0.350 0.355 0.345 0.360 1,110,000 388,560 0.3501 1.781 1.781 1.806 1.755 1.832 218,149 1.7812 0.00%
2003-09-10 0 0.350 0.345 0.350 0.320 0.365 2,982,000 1,030,410 0.3455 1.781 1.755 1.781 1.628 1.857 586,054 1.7582 0.00%
2003-09-09 0 0.350 0.330 0.350 0.340 0.375 7,854,000 2,833,530 0.3608 1.781 1.679 1.781 1.730 1.908 1,543,550 1.8357 1.45%
2003-09-08 0 0.345 0.340 0.345 0.340 0.360 1,830,000 628,410 0.3434 1.755 1.730 1.755 1.730 1.832 359,651 1.7473 0.00%
2003-09-05 0 0.345 0.340 0.345 0.330 0.365 2,826,000 967,440 0.3423 1.755 1.730 1.755 1.679 1.857 555,395 1.7419 -1.43%
2003-09-04 0 0.350 0.345 0.350 0.330 0.350 5,742,000 1,936,770 0.3373 1.781 1.755 1.781 1.679 1.781 1,128,478 1.7163 7.69%
2003-09-03 0 0.325 0.320 0.325 0.325 0.335 2,634,000 866,190 0.3288 1.654 1.628 1.654 1.654 1.705 517,661 1.6733 0.00%
2003-09-02 0 0.325 0.320 0.325 0.320 0.335 432,000 140,040 0.3242 1.654 1.628 1.654 1.628 1.705 84,901 1.6494 1.56%
2003-09-01 0 0.320 0.315 0.320 0.310 0.325 1,314,000 418,650 0.3186 1.628 1.603 1.628 1.577 1.654 258,241 1.6212 0.00%
2003-08-29 0 0.320 0.315 0.320 0.320 0.325 336,000 107,550 0.3201 1.628 1.603 1.628 1.628 1.654 66,034 1.6287 0.00%
2003-08-28 0 0.320 0.315 0.320 0.315 0.320 1,194,000 380,550 0.3187 1.628 1.603 1.628 1.603 1.628 234,657 1.6217 -1.54%
2003-08-27 0 0.325 0.320 0.325 0.320 0.330 982,000 318,600 0.3244 1.654 1.628 1.654 1.628 1.679 192,993 1.6508 -1.52%
2003-08-26 0 0.330 0.320 0.330 0.320 0.330 900,000 288,390 0.3204 1.679 1.628 1.679 1.628 1.679 176,877 1.6305 0.00%
2003-08-25 0 0.330 0.320 0.330 0.320 0.330 1,496,000 486,660 0.3253 1.679 1.628 1.679 1.628 1.679 294,009 1.6553 1.54%
2003-08-22 0 0.325 0.320 0.325 0.310 0.330 1,056,000 334,770 0.3170 1.654 1.628 1.654 1.577 1.679 207,536 1.6131 1.56%
2003-08-21 0 0.320 0.320 0.325 0.310 0.330 1,872,000 593,430 0.3170 1.628 1.628 1.654 1.577 1.679 367,905 1.6130 -1.54%
2003-08-20 0 0.325 0.320 0.325 0.310 0.330 2,646,000 835,620 0.3158 1.654 1.628 1.654 1.577 1.679 520,019 1.6069 -1.52%
2003-08-19 0 0.330 0.310 0.330 0.315 0.335 5,394,000 1,766,790 0.3275 1.679 1.577 1.679 1.603 1.705 1,060,085 1.6666 0.00%
2003-08-18 0 0.330 0.315 0.330 0.310 0.335 4,674,000 1,495,110 0.3199 1.679 1.603 1.679 1.577 1.705 918,583 1.6276 -1.49%
2003-08-15 0 0.335 0.330 0.335 0.335 0.345 1,122,000 378,780 0.3376 1.705 1.679 1.705 1.705 1.755 220,507 1.7178 -2.90%
2003-08-14 0 0.345 0.340 0.345 0.335 0.350 1,474,000 502,800 0.3411 1.755 1.730 1.755 1.705 1.781 289,686 1.7357 1.47%
2003-08-13 0 0.340 0.335 0.340 0.330 0.355 1,470,000 498,480 0.3391 1.730 1.705 1.730 1.679 1.806 288,900 1.7254 0.00%
2003-08-12 0 0.340 0.330 0.340 0.315 0.340 3,126,000 1,020,090 0.3263 1.730 1.679 1.730 1.603 1.730 614,354 1.6604 3.03%
2003-08-11 0 0.330 0.325 0.330 0.330 0.360 4,428,000 1,494,930 0.3376 1.679 1.654 1.679 1.679 1.832 870,237 1.7178 -5.71%
2003-08-08 0 0.350 0.350 0.355 0.345 0.365 1,092,000 382,470 0.3502 1.781 1.781 1.806 1.755 1.857 214,611 1.7822 -2.78%
2003-08-07 0 0.360 0.355 0.360 0.360 0.380 36,000 13,080 0.3633 1.832 1.806 1.832 1.832 1.934 7,075 1.8487 4.35%
2003-08-06 0 0.345 0.345 0.355 0.345 0.360 930,000 324,120 0.3485 1.755 1.755 1.806 1.755 1.832 182,773 1.7733 -4.17%
2003-08-05 0 0.360 0.350 0.360 0.345 0.365 4,254,000 1,512,780 0.3556 1.832 1.781 1.832 1.755 1.857 836,040 1.8095 0.00%
2003-08-04 0 0.360 0.350 0.360 0.350 0.360 3,204,000 1,127,790 0.3520 1.832 1.781 1.832 1.781 1.832 629,683 1.7910 2.86%
2003-08-01 0 0.350 0.350 0.355 0.350 0.355 1,728,000 613,050 0.3548 1.781 1.781 1.806 1.781 1.806 339,605 1.8052 0.00%
2003-07-31 0 0.350 0.345 0.350 0.340 0.355 1,764,000 614,640 0.3484 1.781 1.755 1.781 1.730 1.806 346,680 1.7729 0.00%
2003-07-30 0 0.350 0.345 0.350 0.350 0.365 876,000 309,420 0.3532 1.781 1.755 1.781 1.781 1.857 172,161 1.7973 0.00%
2003-07-29 0 0.350 0.350 0.355 0.345 0.360 1,020,000 358,830 0.3518 1.781 1.781 1.806 1.755 1.832 200,461 1.7900 0.00%
2003-07-28 0 0.350 0.345 0.350 0.345 0.355 894,000 313,200 0.3503 1.781 1.755 1.781 1.755 1.806 175,698 1.7826 -1.41%
2003-07-25 0 0.355 0.345 0.355 0.335 0.355 330,000 113,160 0.3429 1.806 1.755 1.806 1.705 1.806 64,855 1.7448 0.00%
2003-07-24 0 0.355 0.345 0.355 0.345 0.355 738,000 257,280 0.3486 1.806 1.755 1.806 1.755 1.806 145,039 1.7739 0.00%
2003-07-23 0 0.355 0.350 0.355 0.355 0.360 540,000 193,530 0.3584 1.806 1.781 1.806 1.806 1.832 106,126 1.8236 -1.39%
2003-07-22 0 0.360 0.350 0.360 0.350 0.365 1,230,000 433,650 0.3526 1.832 1.781 1.832 1.781 1.857 241,732 1.7939 0.00%
2003-07-21 0 0.360 0.350 0.360 0.350 0.370 1,092,000 388,050 0.3554 1.832 1.781 1.832 1.781 1.883 214,611 1.8082 -2.70%
2003-07-18 0 0.370 0.365 0.370 0.355 0.375 1,290,000 470,760 0.3649 1.883 1.857 1.883 1.806 1.908 253,524 1.8569 0.00%
2003-07-17 0 0.370 0.365 0.370 0.365 0.380 1,314,000 490,350 0.3732 1.883 1.857 1.883 1.857 1.934 258,241 1.8988 -2.63%
2003-07-16 0 0.380 0.375 0.380 0.365 0.380 3,516,000 1,315,260 0.3741 1.934 1.908 1.934 1.857 1.934 691,001 1.9034 2.70%
2003-07-15 0 0.370 0.360 0.370 0.360 0.370 2,976,000 1,090,230 0.3663 1.883 1.832 1.883 1.832 1.883 584,875 1.8640 1.37%
2003-07-14 0 0.365 0.365 0.370 0.355 0.370 2,016,000 737,880 0.3660 1.857 1.857 1.883 1.806 1.883 396,205 1.8624 0.00%
2003-07-11 0 0.365 0.360 0.365 0.355 0.370 750,000 269,370 0.3592 1.857 1.832 1.857 1.806 1.883 147,398 1.8275 -1.35%
2003-07-10 0 0.370 0.360 0.370 0.355 0.375 1,530,000 555,930 0.3634 1.883 1.832 1.883 1.806 1.908 300,692 1.8488 0.00%
2003-07-09 0 0.370 0.360 0.370 0.355 0.370 1,184,000 428,200 0.3617 1.883 1.832 1.883 1.806 1.883 232,692 1.8402 2.78%
2003-07-08 0 0.360 0.355 0.360 0.355 0.370 3,666,000 1,352,160 0.3688 1.832 1.806 1.832 1.806 1.883 720,480 1.8767 0.00%
2003-07-07 0 0.360 0.350 0.360 0.350 0.360 1,170,000 412,110 0.3522 1.832 1.781 1.832 1.781 1.832 229,941 1.7922 2.86%
2003-07-04 0 0.350 0.345 0.350 0.345 0.360 672,000 234,180 0.3485 1.781 1.755 1.781 1.755 1.832 132,068 1.7732 0.00%
2003-07-03 0 0.350 0.345 0.350 0.340 0.350 1,242,000 430,230 0.3464 1.781 1.755 1.781 1.730 1.781 244,091 1.7626 1.45%
2003-07-02 0 0.345 0.335 0.345 0.330 0.350 660,000 224,820 0.3406 1.755 1.705 1.755 1.679 1.781 129,710 1.7333 1.47%
2003-06-30 0 0.340 0.335 0.340 0.330 0.340 618,000 207,840 0.3363 1.730 1.705 1.730 1.679 1.730 121,456 1.7112 0.00%
2003-06-27 0 0.340 0.330 0.340 0.330 0.345 1,494,000 501,330 0.3356 1.730 1.679 1.730 1.679 1.755 293,616 1.7074 0.00%
2003-06-26 0 0.340 0.330 0.340 0.335 0.340 1,014,000 341,070 0.3364 1.730 1.679 1.730 1.705 1.730 199,282 1.7115 0.00%
2003-06-25 0 0.340 0.340 0.345 0.340 0.350 1,014,000 348,330 0.3435 1.730 1.730 1.755 1.730 1.781 199,282 1.7479 -1.45%
2003-06-24 0 0.345 0.340 0.345 0.340 0.350 1,254,000 430,050 0.3429 1.755 1.730 1.755 1.730 1.781 246,449 1.7450 0.00%
2003-06-23 0 0.345 0.340 0.350 0.340 0.370 2,130,000 742,770 0.3487 1.755 1.730 1.781 1.730 1.883 418,610 1.7744 -1.43%
2003-06-20 0 0.350 0.345 0.350 0.345 0.370 1,548,000 548,880 0.3546 1.781 1.755 1.781 1.755 1.883 304,229 1.8042 -2.78%
2003-06-19 0 0.360 0.355 0.360 0.355 0.380 2,010,000 721,680 0.3590 1.832 1.806 1.832 1.806 1.934 395,026 1.8269 0.00%
2003-06-18 0 0.360 0.355 0.360 0.350 0.370 2,454,000 868,410 0.3539 1.832 1.806 1.832 1.781 1.883 482,286 1.8006 -2.70%
2003-06-17 0 0.370 0.365 0.370 0.355 0.370 3,102,000 1,117,710 0.3603 1.883 1.857 1.883 1.806 1.883 609,637 1.8334 0.00%
2003-06-16 0 0.370 0.360 0.370 0.360 0.385 5,748,000 2,129,670 0.3705 1.883 1.832 1.883 1.832 1.959 1,129,657 1.8852 0.00%
2003-06-13 0 0.370 0.365 0.370 0.355 0.375 4,710,000 1,706,550 0.3623 1.883 1.857 1.883 1.806 1.908 925,658 1.8436 1.37%
2003-06-12 0 0.365 0.360 0.365 0.345 0.395 2,256,000 815,310 0.3614 1.857 1.832 1.857 1.755 2.010 443,373 1.8389 4.29%
2003-06-11 0 0.350 0.345 0.350 0.345 0.355 1,182,000 413,820 0.3501 1.781 1.755 1.781 1.755 1.806 232,299 1.7814 -1.41%
2003-06-10 0 0.355 0.350 0.355 0.340 0.355 804,000 280,110 0.3484 1.806 1.781 1.806 1.730 1.806 158,010 1.7727 1.43%
2003-06-09 0 0.350 0.345 0.350 0.345 0.360 762,000 268,080 0.3518 1.781 1.755 1.781 1.755 1.832 149,756 1.7901 -2.78%
2003-06-06 0 0.360 0.345 0.360 0.350 0.370 1,098,000 388,470 0.3538 1.832 1.755 1.832 1.781 1.883 215,790 1.8002 -2.70%
2003-06-05 0 0.370 0.365 0.370 0.350 0.370 2,322,000 832,140 0.3584 1.883 1.857 1.883 1.781 1.883 456,344 1.8235 1.37%
2003-06-03 0 0.365 0.360 0.365 0.360 0.380 2,124,000 772,410 0.3637 1.857 1.832 1.857 1.832 1.934 417,431 1.8504 -1.35%
2003-06-02 0 0.370 0.365 0.370 0.360 0.380 2,652,000 983,130 0.3707 1.883 1.857 1.883 1.832 1.934 521,199 1.8863 0.00%
2003-05-30 0 0.370 0.350 0.370 0.335 0.370 2,334,000 840,330 0.3600 1.883 1.781 1.883 1.705 1.883 458,702 1.8320 10.45%
2003-05-29 0 0.335 0.330 0.335 0.330 0.350 1,398,000 463,890 0.3318 1.705 1.679 1.705 1.679 1.781 274,750 1.6884 -1.47%
2003-05-28 0 0.340 0.335 0.340 0.335 0.350 2,568,000 872,160 0.3396 1.730 1.705 1.730 1.705 1.781 504,690 1.7281 0.00%
2003-05-27 0 0.340 0.335 0.340 0.335 0.350 1,278,000 436,950 0.3419 1.730 1.705 1.730 1.705 1.781 251,166 1.7397 -1.45%
2003-05-26 0 0.345 0.330 0.345 0.325 0.345 1,722,000 576,810 0.3350 1.755 1.679 1.755 1.654 1.755 338,425 1.7044 6.15%
2003-05-23 0 0.325 0.320 0.325 0.320 0.330 852,000 276,000 0.3239 1.654 1.628 1.654 1.628 1.679 167,444 1.6483 0.00%
2003-05-22 0 0.325 0.320 0.325 0.315 0.325 2,100,000 672,300 0.3201 1.654 1.628 1.654 1.603 1.654 412,714 1.6290 0.00%
2003-05-21 0 0.325 0.315 0.325 0.320 0.330 828,000 267,150 0.3226 1.654 1.603 1.654 1.628 1.679 162,727 1.6417 1.56%
2003-05-20 0 0.320 0.320 0.330 0.320 0.330 732,000 236,610 0.3232 1.628 1.628 1.679 1.628 1.679 143,860 1.6447 -3.03%
2003-05-19 0 0.330 0.330 0.335 0.320 0.330 1,032,000 337,890 0.3274 1.679 1.679 1.705 1.628 1.679 202,819 1.6660 1.54%
2003-05-16 0 0.325 0.315 0.325 0.320 0.330 462,000 148,770 0.3220 1.654 1.603 1.654 1.628 1.679 90,797 1.6385 0.00%
2003-05-15 0 0.325 0.315 0.330 0.320 0.340 900,000 291,990 0.3244 1.654 1.603 1.679 1.628 1.730 176,877 1.6508 -1.52%
2003-05-14 0 0.330 0.330 0.335 0.320 0.350 2,166,000 724,650 0.3346 1.679 1.679 1.705 1.628 1.781 425,685 1.7023 1.54%
2003-05-13 0 0.325 0.315 0.330 0.320 0.330 786,000 252,360 0.3211 1.654 1.603 1.679 1.628 1.679 154,473 1.6337 1.56%
2003-05-12 0 0.320 0.320 0.325 0.310 0.320 1,050,000 333,360 0.3175 1.628 1.628 1.654 1.577 1.628 206,357 1.6155 0.00%
2003-05-09 0 0.320 0.315 0.320 0.315 0.320 306,000 97,050 0.3172 1.628 1.603 1.628 1.603 1.628 60,138 1.6138 0.00%
2003-05-07 0 0.320 0.315 0.320 0.315 0.320 804,000 255,090 0.3173 1.628 1.603 1.628 1.603 1.628 158,010 1.6144 0.00%
2003-05-06 0 0.320 0.310 0.320 0.305 0.320 270,000 84,060 0.3113 1.628 1.577 1.628 1.552 1.628 53,063 1.5841 0.00%
2003-05-05 0 0.320 0.310 0.320 0.300 0.320 342,000 108,870 0.3183 1.628 1.577 1.628 1.526 1.628 67,213 1.6198 0.00%
2003-05-02 0 0.320 0.315 0.320 0.320 0.330 402,000 128,730 0.3202 1.628 1.603 1.628 1.628 1.679 79,005 1.6294 1.59%
2003-04-30 0 0.315 0.310 0.320 0.305 0.320 2,268,000 711,210 0.3136 1.603 1.577 1.628 1.552 1.628 445,731 1.5956 3.28%
2003-04-29 0 0.305 0.305 0.310 0.300 0.310 528,000 159,990 0.3030 1.552 1.552 1.577 1.526 1.577 103,768 1.5418 1.67%
2003-04-28 0 0.300 0.285 0.300 0.285 0.300 840,000 245,250 0.2920 1.526 1.450 1.526 1.450 1.526 165,086 1.4856 1.69%
2003-04-25 0 0.295 0.290 0.295 0.265 0.295 924,000 263,070 0.2847 1.501 1.476 1.501 1.348 1.501 181,594 1.4487 5.36%
2003-04-24 0 0.280 0.265 0.280 0.265 0.290 4,374,000 1,208,580 0.2763 1.425 1.348 1.425 1.348 1.476 859,624 1.4059 -3.45%
2003-04-23 0 0.290 0.280 0.290 0.280 0.310 1,926,000 559,110 0.2903 1.476 1.425 1.476 1.425 1.577 378,518 1.4771 -7.94%
2003-04-22 0 0.315 0.315 0.320 0.310 0.325 876,000 274,140 0.3129 1.603 1.603 1.628 1.577 1.654 172,161 1.5924 0.00%
2003-04-17 0 0.315 0.310 0.325 0.315 0.315 192,000 60,480 0.3150 1.603 1.577 1.654 1.603 1.603 37,734 1.6028 0.00%
2003-04-16 0 0.315 0.310 0.315 0.310 0.320 756,000 239,280 0.3165 1.603 1.577 1.603 1.577 1.628 148,577 1.6105 -1.56%
2003-04-15 0 0.320 0.315 0.320 0.320 0.330 1,032,000 332,160 0.3219 1.628 1.603 1.628 1.628 1.679 202,819 1.6377 -3.03%
2003-04-14 0 0.330 0.315 0.330 0.320 0.335 1,290,000 424,110 0.3288 1.679 1.603 1.679 1.628 1.705 253,524 1.6729 0.00%
2003-04-11 0 0.330 0.315 0.330 0.315 0.340 1,266,000 411,390 0.3250 1.679 1.603 1.679 1.603 1.730 248,808 1.6534 -1.49%
2003-04-10 0 0.335 0.330 0.335 0.335 0.340 336,000 112,860 0.3359 1.705 1.679 1.705 1.705 1.730 66,034 1.7091 0.00%
2003-04-09 0 0.335 0.325 0.335 0.325 0.350 624,000 205,590 0.3295 1.705 1.654 1.705 1.654 1.781 122,635 1.6764 3.08%
2003-04-08 0 0.325 0.315 0.325 0.315 0.325 846,000 272,250 0.3218 1.654 1.603 1.654 1.603 1.654 166,265 1.6374 0.00%
2003-04-07 0 0.325 0.310 0.325 0.310 0.340 1,146,000 363,810 0.3175 1.654 1.577 1.654 1.577 1.730 225,224 1.6153 -1.52%
2003-04-04 0 0.330 0.330 0.340 0.325 0.340 1,476,000 486,300 0.3295 1.679 1.679 1.730 1.654 1.730 290,079 1.6764 -2.94%
2003-04-03 0 0.340 0.330 0.340 0.340 0.350 762,000 265,020 0.3478 1.730 1.679 1.730 1.730 1.781 149,756 1.7697 -2.86%
2003-04-02 0 0.350 0.345 0.350 0.335 0.350 5,832,000 1,997,670 0.3425 1.781 1.755 1.781 1.705 1.781 1,146,165 1.7429 4.48%
2003-04-01 0 0.335 0.335 0.345 0.325 0.340 3,570,000 1,174,770 0.3291 1.705 1.705 1.755 1.654 1.730 701,614 1.6744 3.08%
2003-03-31 0 0.325 0.325 0.330 0.310 0.360 1,308,000 424,350 0.3244 1.654 1.654 1.679 1.577 1.832 257,062 1.6508 4.84%
2003-03-28 0 0.310 0.310 0.320 0.305 0.310 1,728,000 535,590 0.3099 1.577 1.577 1.628 1.552 1.577 339,605 1.5771 0.00%
2003-03-27 0 0.310 0.300 0.310 0.300 0.310 870,000 265,170 0.3048 1.577 1.526 1.577 1.526 1.577 170,981 1.5509 1.64%
2003-03-26 0 0.305 0.300 0.305 0.295 0.305 768,000 228,000 0.2969 1.552 1.526 1.552 1.501 1.552 150,935 1.5106 0.00%
2003-03-25 0 0.305 0.295 0.305 0.295 0.305 1,134,000 340,230 0.3000 1.552 1.501 1.552 1.501 1.552 222,865 1.5266 0.00%
2003-03-24 0 0.305 0.300 0.305 0.300 0.310 1,236,000 376,200 0.3044 1.552 1.526 1.552 1.526 1.577 242,912 1.5487 -1.61%
2003-03-21 0 0.310 0.305 0.310 0.300 0.320 954,000 291,450 0.3055 1.577 1.552 1.577 1.526 1.628 187,490 1.5545 0.00%
2003-03-20 0 0.310 0.310 0.315 0.300 0.315 762,000 232,230 0.3048 1.577 1.577 1.603 1.526 1.603 149,756 1.5507 1.64%
2003-03-19 0 0.305 0.300 0.305 0.300 0.305 294,000 89,520 0.3045 1.552 1.526 1.552 1.526 1.552 57,780 1.5493 0.00%
2003-03-18 0 0.305 0.300 0.305 0.305 0.310 114,000 35,010 0.3071 1.552 1.526 1.552 1.552 1.577 22,404 1.5626 -1.61%
2003-03-17 0 0.310 0.300 0.310 0.300 0.310 150,000 45,720 0.3048 1.577 1.526 1.577 1.526 1.577 29,480 1.5509 0.00%
2003-03-14 0 0.310 0.295 0.310 0.295 0.310 240,000 71,910 0.2996 1.577 1.501 1.577 1.501 1.577 47,167 1.5246 3.33%
2003-03-13 0 0.300 0.290 0.300 0.290 0.300 708,000 207,900 0.2936 1.526 1.476 1.526 1.476 1.526 139,144 1.4941 -1.64%
2003-03-12 0 0.305 0.290 0.305 0.295 0.310 348,000 104,250 0.2996 1.552 1.476 1.552 1.501 1.577 68,393 1.5243 5.17%
2003-03-11 0 0.290 0.285 0.290 0.285 0.300 684,000 197,520 0.2888 1.476 1.450 1.476 1.450 1.526 134,427 1.4693 -1.69%
2003-03-10 0 0.295 0.290 0.295 0.280 0.305 1,308,000 384,420 0.2939 1.501 1.476 1.501 1.425 1.552 257,062 1.4954 -3.28%
2003-03-07 0 0.305 0.290 0.305 0.285 0.320 738,000 213,990 0.2900 1.552 1.476 1.552 1.450 1.628 145,039 1.4754 -4.69%
2003-03-06 0 0.320 0.315 0.320 0.310 0.330 408,000 129,270 0.3168 1.628 1.603 1.628 1.577 1.679 80,184 1.6122 -4.48%
2003-03-05 0 0.335 0.315 0.335 0.325 0.335 786,000 259,260 0.3298 1.705 1.603 1.705 1.654 1.705 154,473 1.6784 0.00%
2003-03-04 0 0.335 0.330 0.335 0.330 0.335 1,098,000 366,420 0.3337 1.705 1.679 1.705 1.679 1.705 215,790 1.6980 0.00%
2003-03-03 0 0.335 0.335 0.340 0.320 0.335 2,106,000 693,090 0.3291 1.705 1.705 1.730 1.628 1.705 413,893 1.6746 3.08%
2003-02-28 0 0.325 0.320 0.330 0.300 0.335 3,498,000 1,104,210 0.3157 1.654 1.628 1.679 1.526 1.705 687,463 1.6062 8.33%
2003-02-27 0 0.300 0.290 0.300 0.300 0.300 6,000 1,800 0.3000 1.526 1.476 1.526 1.526 1.526 1,179 1.5265 0.00%
2003-02-26 0 0.300 0.290 0.300 0.290 0.300 492,000 145,560 0.2959 1.526 1.476 1.526 1.476 1.526 96,693 1.5054 0.00%
2003-02-25 0 0.300 0.295 0.305 0.295 0.310 900,000 267,450 0.2972 1.526 1.501 1.552 1.501 1.577 176,877 1.5121 -3.23%
2003-02-24 0 0.310 0.300 0.310 0.300 0.310 726,000 222,510 0.3065 1.577 1.526 1.577 1.526 1.577 142,681 1.5595 3.33%
2003-02-21 0 0.300 0.290 0.300 0.290 0.305 3,582,000 1,048,350 0.2927 1.526 1.476 1.526 1.476 1.552 703,972 1.4892 -3.23%
2003-02-20 0 0.310 0.305 0.310 0.300 0.315 3,456,000 1,068,540 0.3092 1.577 1.552 1.577 1.526 1.603 679,209 1.5732 6.90%
2003-02-19 0 0.290 0.290 0.295 0.265 0.295 7,074,000 1,945,470 0.2750 1.476 1.476 1.501 1.348 1.501 1,390,256 1.3994 7.41%
2003-02-18 0 0.270 0.265 0.275 0.260 0.270 4,248,000 1,136,190 0.2675 1.374 1.348 1.399 1.323 1.374 834,861 1.3609 0.00%
2003-02-17 0 0.270 0.260 0.270 0.260 0.270 5,202,000 1,355,940 0.2607 1.374 1.323 1.374 1.323 1.374 1,022,351 1.3263 0.00%
2003-02-14 0 0.270 0.255 0.270 0.255 0.270 1,668,000 436,320 0.2616 1.374 1.298 1.374 1.298 1.374 327,813 1.3310 0.00%
2003-02-13 0 0.270 0.260 0.270 0.250 0.270 4,248,000 1,093,560 0.2574 1.374 1.323 1.374 1.272 1.374 834,861 1.3099 3.85%
2003-02-12 0 0.260 0.255 0.260 0.260 0.270 768,000 206,760 0.2692 1.323 1.298 1.323 1.323 1.374 150,935 1.3699 1.96%
2003-02-11 0 0.255 0.255 0.260 0.255 0.260 138,000 35,430 0.2567 1.298 1.298 1.323 1.298 1.323 27,121 1.3064 -1.92%
2003-02-10 0 0.260 0.255 0.265 0.250 0.270 942,000 244,530 0.2596 1.323 1.298 1.348 1.272 1.374 185,132 1.3208 -1.89%
2003-02-07 0 0.265 0.255 0.270 0.260 0.265 522,000 135,840 0.2602 1.348 1.298 1.374 1.323 1.348 102,589 1.3241 3.92%
2003-02-06 0 0.255 0.255 0.270 0.255 0.275 816,000 215,370 0.2639 1.298 1.298 1.374 1.298 1.399 160,369 1.3430 -7.27%
2003-02-05 0 0.275 0.270 0.275 0.275 0.275 912,000 250,800 0.2750 1.399 1.374 1.399 1.399 1.399 179,236 1.3993 3.77%
2003-02-04 0 0.265 0.260 0.265 0.260 0.270 534,000 141,030 0.2641 1.348 1.323 1.348 1.323 1.374 104,947 1.3438 3.92%
2003-01-30 0 0.255 0.250 0.255 0.255 0.270 1,056,000 269,580 0.2553 1.298 1.272 1.298 1.298 1.374 207,536 1.2990 -1.92%
2003-01-29 0 0.260 0.260 0.270 0.255 0.275 2,262,000 605,340 0.2676 1.323 1.323 1.374 1.298 1.399 444,552 1.3617 -1.89%
2003-01-28 0 0.265 0.265 0.270 0.250 0.260 1,290,000 323,580 0.2508 1.348 1.348 1.374 1.272 1.323 253,524 1.2763 0.00%
2003-01-27 0 0.265 0.265 0.270 0.260 0.270 1,020,000 273,210 0.2679 1.348 1.348 1.374 1.323 1.374 200,461 1.3629 -1.85%
2003-01-24 0 0.270 0.260 0.270 0.260 0.270 348,000 93,360 0.2683 1.374 1.323 1.374 1.323 1.374 68,393 1.3651 0.00%
2003-01-23 0 0.270 0.260 0.270 0.270 0.270 282,000 76,140 0.2700 1.374 1.323 1.374 1.374 1.374 55,422 1.3738 0.00%
2003-01-22 0 0.270 0.260 0.270 0.260 0.270 378,000 101,460 0.2684 1.374 1.323 1.374 1.323 1.374 74,288 1.3658 0.00%
2003-01-21 0 0.270 0.260 0.270 0.246 0.270 3,960,000 1,023,162 0.2584 1.374 1.323 1.374 1.252 1.374 778,260 1.3147 0.00%
2003-01-20 0 0.270 0.255 0.270 0.245 0.270 822,000 204,720 0.2491 1.374 1.298 1.374 1.247 1.374 161,548 1.2672 1.89%
2003-01-17 0 0.265 0.265 0.270 0.260 0.295 6,036,000 1,675,740 0.2776 1.348 1.348 1.374 1.323 1.501 1,186,258 1.4126 -1.85%
2003-01-16 0 0.270 0.260 0.270 0.260 0.270 1,572,000 416,130 0.2647 1.374 1.323 1.374 1.323 1.374 308,946 1.3469 0.00%
2003-01-15 0 0.270 0.265 0.270 0.270 0.275 1,866,000 504,870 0.2706 1.374 1.348 1.374 1.374 1.399 366,726 1.3767 1.89%
2003-01-14 0 0.265 0.265 0.270 0.265 0.285 2,238,000 607,680 0.2715 1.348 1.348 1.374 1.348 1.450 439,835 1.3816 0.00%
2003-01-13 0 0.265 0.265 0.270 0.260 0.275 1,662,000 444,990 0.2677 1.348 1.348 1.374 1.323 1.399 326,634 1.3624 -1.85%
2003-01-10 0 0.270 0.260 0.270 0.250 0.270 3,468,000 884,400 0.2550 1.374 1.323 1.374 1.272 1.374 681,567 1.2976 8.00%
2003-01-09 0 0.250 0.248 0.255 0.250 0.255 600,000 150,480 0.2508 1.272 1.262 1.298 1.272 1.298 117,918 1.2761 0.00%
2003-01-08 0 0.250 0.245 0.250 0.250 0.260 258,000 64,620 0.2505 1.272 1.247 1.272 1.272 1.323 50,705 1.2744 0.00%
2003-01-07 0 0.250 0.245 0.250 0.250 0.250 408,000 102,000 0.2500 1.272 1.247 1.272 1.272 1.272 80,184 1.2721 0.00%
2003-01-06 0 0.250 0.243 0.250 0.250 0.260 66,000 16,680 0.2527 1.272 1.236 1.272 1.272 1.323 12,971 1.2859 0.00%
2003-01-03 0 0.250 0.242 0.280 0.250 0.250 42,000 10,500 0.2500 1.272 1.231 1.425 1.272 1.272 8,254 1.2721 3.31%
2003-01-02 0 0.242 0.241 0.244 0.242 0.242 1,296,000 313,632 0.2420 1.231 1.226 1.242 1.231 1.231 254,703 1.2314 0.00%
2002-12-31 0 0.242 0.242 0.244 0.240 0.243 960,000 233,652 0.2434 1.231 1.231 1.242 1.221 1.236 188,669 1.2384 -1.22%
2002-12-30 0 0.245 - 0.245 0.245 0.245 204,000 49,980 0.2450 1.247 - 1.247 1.247 1.247 40,092 1.2466 0.00%
2002-12-27 0 0.245 0.245 0.248 0.245 0.245 228,000 55,860 0.2450 1.247 1.247 1.262 1.247 1.247 44,809 1.2466 0.00%
2002-12-24 0 0.245 0.245 0.250 0.245 0.245 228,000 55,860 0.2450 1.247 1.247 1.272 1.247 1.247 44,809 1.2466 0.82%
2002-12-23 0 0.243 0.243 0.245 0.243 0.245 576,000 139,992 0.2430 1.236 1.236 1.247 1.236 1.247 113,202 1.2367 0.00%
2002-12-20 0 0.243 0.237 0.245 0.243 0.243 96,000 23,328 0.2430 1.236 1.206 1.247 1.236 1.236 18,867 1.2364 0.00%
2002-12-19 0 0.243 0.243 0.244 0.238 0.242 1,164,000 277,680 0.2386 1.236 1.236 1.242 1.211 1.231 228,761 1.2138 -2.41%
2002-12-18 0 0.249 0.249 0.250 0.240 0.243 1,020,000 246,240 0.2414 1.267 1.267 1.272 1.221 1.236 200,461 1.2284 0.00%
2002-12-17 0 0.249 0.249 0.250 0.242 0.250 498,000 121,020 0.2430 1.267 1.267 1.272 1.231 1.272 97,872 1.2365 1.63%
2002-12-16 0 0.245 0.242 0.245 0.245 0.247 426,000 104,922 0.2463 1.247 1.231 1.247 1.247 1.257 83,722 1.2532 -0.41%
2002-12-13 0 0.246 0.246 0.247 0.240 0.249 1,536,000 375,780 0.2446 1.252 1.252 1.257 1.221 1.267 301,871 1.2448 -1.60%
2002-12-12 0 0.250 0.248 0.250 0.250 0.250 60,000 15,000 0.2500 1.272 1.262 1.272 1.272 1.272 11,792 1.2721 -1.96%
2002-12-11 0 0.255 0.248 0.255 0.255 0.255 192,000 48,960 0.2550 1.298 1.262 1.298 1.298 1.298 37,734 1.2975 2.00%
2002-12-10 0 0.250 0.241 0.260 0.250 0.250 372,000 93,000 0.2500 1.272 1.226 1.323 1.272 1.272 73,109 1.2721 0.81%
2002-12-09 0 0.248 0.248 0.260 - - 0 0 - 1.262 1.262 1.323 - - 0 - 0.40%
2002-12-06 0 0.247 0.247 0.248 0.242 0.244 978,000 237,612 0.2430 1.257 1.257 1.262 1.231 1.242 192,207 1.2362 0.41%
2002-12-05 0 0.246 0.246 0.255 0.244 0.245 624,000 152,700 0.2447 1.252 1.252 1.298 1.242 1.247 122,635 1.2452 -1.60%
2002-12-04 0 0.250 0.250 0.260 0.250 0.260 942,000 240,390 0.2552 1.272 1.272 1.323 1.272 1.323 185,132 1.2985 -1.96%
2002-12-03 0 0.255 0.250 0.260 0.248 0.255 420,000 105,030 0.2501 1.298 1.272 1.323 1.262 1.298 82,543 1.2724 0.00%
2002-12-02 0 0.255 0.249 0.255 0.250 0.270 1,368,000 364,680 0.2666 1.298 1.267 1.298 1.272 1.374 268,854 1.3564 3.66%
2002-11-29 0 0.246 0.246 0.247 0.240 0.248 948,000 232,938 0.2457 1.252 1.252 1.257 1.221 1.262 186,311 1.2503 -1.20%
2002-11-28 0 0.249 0.248 0.249 0.244 0.250 1,584,000 391,908 0.2474 1.267 1.262 1.267 1.242 1.272 311,304 1.2589 0.00%
2002-11-27 0 0.249 - 0.249 0.245 0.250 360,000 88,470 0.2458 1.267 - 1.267 1.247 1.272 70,751 1.2504 -0.40%
2002-11-26 0 0.250 0.246 0.250 0.250 0.260 822,000 207,780 0.2528 1.272 1.252 1.272 1.272 1.323 161,548 1.2862 0.00%
2002-11-25 0 0.250 0.245 0.250 0.245 0.250 474,000 117,990 0.2489 1.272 1.247 1.272 1.247 1.272 93,155 1.2666 -1.96%
2002-11-22 0 0.255 0.250 0.260 0.250 0.270 1,338,000 341,940 0.2556 1.298 1.272 1.323 1.272 1.374 262,958 1.3004 -5.56%
2002-11-21 0 0.270 0.265 0.270 0.265 0.285 1,968,000 533,520 0.2711 1.374 1.348 1.374 1.348 1.450 386,772 1.3794 -1.82%
2002-11-20 0 0.275 0.270 0.275 0.275 0.285 2,118,000 589,860 0.2785 1.399 1.374 1.399 1.399 1.450 416,251 1.4171 0.00%
2002-11-19 0 0.275 0.265 0.275 0.265 0.285 2,532,000 690,420 0.2727 1.399 1.348 1.399 1.348 1.450 497,615 1.3875 1.85%
2002-11-18 0 0.270 0.265 0.270 0.246 0.270 4,668,000 1,187,316 0.2544 1.374 1.348 1.374 1.252 1.374 917,404 1.2942 9.76%
2002-11-15 0 0.246 0.243 0.247 0.240 0.248 2,364,000 571,626 0.2418 1.252 1.236 1.257 1.221 1.262 464,598 1.2304 1.65%
2002-11-14 0 0.242 0.236 0.244 0.236 0.242 594,000 142,104 0.2392 1.231 1.201 1.242 1.201 1.231 116,739 1.2173 3.42%
2002-11-13 0 0.234 0.232 0.234 0.230 0.235 528,000 122,910 0.2328 1.191 1.180 1.191 1.170 1.196 103,768 1.1845 0.86%
2002-11-12 0 0.232 0.229 0.236 0.232 0.235 426,000 99,312 0.2331 1.180 1.165 1.201 1.180 1.196 83,722 1.1862 0.00%
2002-11-11 0 0.232 0.229 0.232 0.229 0.234 120,000 27,612 0.2301 1.180 1.165 1.180 1.165 1.191 23,584 1.1708 -0.43%
2002-11-08 0 0.233 0.233 0.235 0.229 0.229 84,000 19,236 0.2290 1.186 1.186 1.196 1.165 1.165 16,509 1.1652 1.30%
2002-11-07 0 0.230 0.226 0.230 0.230 0.236 138,000 32,124 0.2328 1.170 1.150 1.170 1.170 1.201 27,121 1.1845 -2.13%
2002-11-06 0 0.235 0.230 0.237 0.222 0.235 1,188,000 276,462 0.2327 1.196 1.170 1.206 1.130 1.196 233,478 1.1841 0.43%
2002-11-05 0 0.234 0.225 - 0.222 0.235 330,000 76,536 0.2319 1.191 1.145 - 1.130 1.196 64,855 1.1801 -2.50%
2002-11-04 0 0.240 0.232 - 0.230 0.240 1,326,000 309,282 0.2332 1.221 1.180 - 1.170 1.221 260,599 1.1868 4.35%
2002-11-01 0 0.230 0.226 0.232 0.230 0.232 210,000 48,696 0.2319 1.170 1.150 1.180 1.170 1.180 41,271 1.1799 0.00%
2002-10-31 0 0.230 0.230 0.234 0.230 0.230 24,516,000 5,591,772 0.2281 1.170 1.170 1.191 1.170 1.170 4,818,140 1.1606 0.88%
2002-10-30 0 0.228 0.225 0.228 0.225 0.228 1,416,000 315,228 0.2226 1.160 1.145 1.160 1.145 1.160 278,287 1.1327 3.64%
2002-10-29 0 0.220 - 0.220 0.222 0.225 132,000 29,610 0.2243 1.119 - 1.119 1.130 1.145 25,942 1.1414 -3.51%
2002-10-28 0 0.228 0.222 0.228 0.222 0.232 102,000 23,292 0.2284 1.160 1.130 1.160 1.130 1.180 20,046 1.1619 -0.87%
2002-10-25 0 0.230 - 0.230 - - 0 0 - 1.170 - 1.170 - - 0 - -1.71%
2002-10-24 0 0.234 0.234 0.235 0.229 0.230 282,000 65,286 0.2315 1.191 1.191 1.196 1.165 1.170 55,422 1.1780 2.18%
2002-10-23 0 0.229 0.229 0.230 0.220 0.230 408,000 89,850 0.2202 1.165 1.165 1.170 1.119 1.170 80,184 1.1205 1.78%
2002-10-22 0 0.225 - 0.225 0.225 0.225 126,000 28,350 0.2250 1.145 - 1.145 1.145 1.145 24,763 1.1449 -1.32%
2002-10-21 0 0.228 0.228 0.229 0.220 0.229 84,000 18,966 0.2258 1.160 1.160 1.165 1.119 1.165 16,509 1.1489 -0.44%
2002-10-18 0 0.229 0.221 0.229 0.229 0.240 1,152,000 272,478 0.2365 1.165 1.125 1.165 1.165 1.221 226,403 1.2035 -2.55%
2002-10-17 0 0.235 0.225 0.235 0.230 0.235 168,000 39,390 0.2345 1.196 1.145 1.196 1.170 1.196 33,017 1.1930 -2.08%
2002-10-16 0 0.240 0.230 0.240 0.230 0.240 276,000 64,890 0.2351 1.221 1.170 1.221 1.170 1.221 54,242 1.1963 6.67%
2002-10-15 0 0.225 0.225 - 0.218 0.218 12,000 2,616 0.2180 1.145 1.145 - 1.109 1.109 2,358 1.1092 9.76%
2002-10-11 0 0.205 0.205 - 0.200 0.200 6,000 1,200 0.2000 1.043 1.043 - 1.018 1.018 1,179 1.0177 3.02%
2002-10-10 0 0.199 0.192 0.200 0.190 0.200 2,376,000 460,512 0.1938 1.013 0.977 1.018 0.967 1.018 466,956 0.9862 -2.45%
2002-10-09 0 0.204 0.190 0.205 0.192 0.210 1,380,000 276,480 0.2003 1.038 0.967 1.043 0.977 1.069 271,212 1.0194 -4.23%
2002-10-08 0 0.213 - 0.213 0.210 0.218 2,424,000 517,218 0.2134 1.084 - 1.084 1.069 1.109 476,390 1.0857 -3.18%
2002-10-07 0 0.220 - 0.220 0.220 0.235 990,000 227,820 0.2301 1.119 - 1.119 1.119 1.196 194,565 1.1709 -8.33%
2002-10-04 0 0.240 - 0.240 - - 0 0 - 1.221 - 1.221 - - 0 - -4.00%
2002-10-03 0 0.250 - 0.250 - - 0 0 - 1.272 - 1.272 - - 0 - 0.00%
2002-10-02 0 0.250 0.245 0.250 0.250 0.250 42,000 10,500 0.2500 1.272 1.247 1.272 1.272 1.272 8,254 1.2721 2.04%
2002-09-30 0 0.245 - 0.245 0.245 0.245 24,000 5,880 0.2450 1.247 - 1.247 1.247 1.247 4,717 1.2466 0.00%
2002-09-27 0 0.245 0.239 0.245 0.239 0.250 1,008,000 243,024 0.2411 1.247 1.216 1.247 1.216 1.272 198,103 1.2268 -1.21%
2002-09-26 0 0.248 0.241 0.250 - - 0 0 - 1.262 1.226 1.272 - - 0 - 0.00%
2002-09-25 0 0.248 0.240 0.270 0.240 0.248 1,002,000 243,648 0.2432 1.262 1.221 1.374 1.221 1.262 196,923 1.2373 -2.75%
2002-09-24 0 0.255 0.240 0.255 0.248 0.265 2,406,000 605,208 0.2515 1.298 1.221 1.298 1.262 1.348 472,852 1.2799 -3.77%
2002-09-23 0 0.265 0.265 0.270 0.250 0.260 258,000 66,030 0.2559 1.348 1.348 1.374 1.272 1.323 50,705 1.3022 1.92%
2002-09-20 0 0.260 0.255 0.270 0.255 0.270 1,446,000 379,230 0.2623 1.323 1.298 1.374 1.298 1.374 284,183 1.3345 -3.70%
2002-09-19 0 0.270 0.270 0.275 0.260 0.260 18,000 4,680 0.2600 1.374 1.374 1.399 1.323 1.323 3,538 1.3230 1.89%
2002-09-18 0 0.265 0.265 0.270 0.250 0.265 390,000 101,400 0.2600 1.348 1.348 1.374 1.272 1.348 76,647 1.3230 0.00%
2002-09-17 0 0.265 0.245 0.265 0.250 0.270 1,848,000 465,570 0.2519 1.348 1.247 1.348 1.272 1.374 363,188 1.2819 -1.85%
2002-09-16 0 0.270 0.250 0.270 0.270 0.270 1,500,000 405,000 0.2700 1.374 1.272 1.374 1.374 1.374 294,796 1.3738 -3.57%
2002-09-13 0 0.280 0.280 0.285 0.270 0.275 60,000 16,470 0.2745 1.425 1.425 1.450 1.374 1.399 11,792 1.3967 1.82%
2002-09-12 0 0.275 0.270 0.285 0.275 0.280 738,000 203,070 0.2752 1.399 1.374 1.450 1.399 1.425 145,039 1.4001 0.00%
2002-09-11 0 0.275 0.270 0.275 0.275 0.290 540,000 149,940 0.2777 1.399 1.374 1.399 1.399 1.476 106,126 1.4128 1.85%
2002-09-10 0 0.270 0.270 0.280 0.270 0.290 204,000 56,040 0.2747 1.374 1.374 1.425 1.374 1.476 40,092 1.3978 0.00%
2002-09-09 0 0.270 0.270 0.280 0.270 0.270 240,000 64,800 0.2700 1.374 1.374 1.425 1.374 1.374 47,167 1.3738 0.00%
2002-09-06 0 0.270 0.265 0.270 0.270 0.270 330,000 89,100 0.2700 1.374 1.348 1.374 1.374 1.374 64,855 1.3738 1.89%
2002-09-05 0 0.265 0.265 0.270 0.265 0.275 426,000 113,370 0.2661 1.348 1.348 1.374 1.348 1.399 83,722 1.3541 -1.85%
2002-09-04 0 0.270 0.270 0.275 0.260 0.265 312,000 81,570 0.2614 1.374 1.374 1.399 1.323 1.348 61,317 1.3303 0.00%
2002-09-03 0 0.270 0.260 0.280 0.270 0.280 450,000 124,770 0.2773 1.374 1.323 1.425 1.374 1.425 88,439 1.4108 -3.57%
2002-09-02 0 0.280 0.280 0.285 0.280 0.280 162,000 45,360 0.2800 1.425 1.425 1.450 1.425 1.425 31,838 1.4247 -1.75%
2002-08-30 0 0.285 0.285 0.290 0.280 0.280 600,000 168,000 0.2800 1.450 1.450 1.476 1.425 1.425 117,918 1.4247 0.00%
2002-08-29 0 0.285 0.280 0.285 0.285 0.285 492,000 140,220 0.2850 1.450 1.425 1.450 1.450 1.450 96,693 1.4502 -1.72%
2002-08-28 0 0.290 0.280 0.290 0.270 0.290 318,000 89,310 0.2808 1.476 1.425 1.476 1.374 1.476 62,497 1.4290 5.45%
2002-08-27 0 0.275 0.275 0.290 0.275 0.295 108,000 30,840 0.2856 1.399 1.399 1.476 1.399 1.501 21,225 1.4530 -5.17%
2002-08-26 0 0.290 0.280 0.290 0.280 0.290 462,000 130,980 0.2835 1.476 1.425 1.476 1.425 1.476 90,797 1.4426 -1.69%
2002-08-23 0 0.295 0.285 0.295 0.295 0.305 408,000 121,440 0.2976 1.501 1.450 1.501 1.501 1.552 80,184 1.5145 -3.28%
2002-08-22 0 0.305 0.300 0.305 0.300 0.315 1,158,000 354,630 0.3062 1.552 1.526 1.552 1.526 1.603 227,582 1.5583 0.00%
2002-08-21 0 0.305 0.295 0.305 0.295 0.305 402,000 119,760 0.2979 1.552 1.501 1.552 1.501 1.552 79,005 1.5158 -1.61%
2002-08-20 0 0.310 0.300 0.310 0.300 0.315 1,014,000 310,740 0.3064 1.577 1.526 1.577 1.526 1.603 199,282 1.5593 1.64%
2002-08-19 0 0.305 0.300 0.305 0.295 0.305 516,000 155,580 0.3015 1.552 1.526 1.552 1.501 1.552 101,410 1.5342 1.67%
2002-08-16 0 0.300 0.285 0.300 0.285 0.305 1,254,000 364,530 0.2907 1.526 1.450 1.526 1.450 1.552 246,449 1.4791 -1.64%
2002-08-15 0 0.305 0.305 0.310 0.300 0.305 330,000 99,870 0.3026 1.552 1.552 1.577 1.526 1.552 64,855 1.5399 3.39%
2002-08-14 0 0.295 0.280 0.295 0.280 0.295 1,020,000 288,000 0.2824 1.501 1.425 1.501 1.425 1.501 200,461 1.4367 3.51%
2002-08-13 0 0.285 0.280 0.295 0.285 0.295 66,000 18,870 0.2859 1.450 1.425 1.501 1.450 1.501 12,971 1.4548 1.79%
2002-08-12 0 0.280 0.275 0.280 0.265 0.310 1,188,000 328,620 0.2766 1.425 1.399 1.425 1.348 1.577 233,478 1.4075 -5.08%
2002-08-09 0 0.295 0.295 0.300 0.290 0.310 1,860,000 565,590 0.3041 1.501 1.501 1.526 1.476 1.577 365,547 1.5472 5.36%
2002-08-08 0 0.280 0.265 0.280 0.270 0.310 1,986,000 568,800 0.2864 1.425 1.348 1.425 1.374 1.577 390,309 1.4573 0.00%
2002-08-07 0 0.280 0.275 0.280 0.275 0.290 750,000 207,960 0.2773 1.425 1.399 1.425 1.399 1.476 147,398 1.4109 1.82%
2002-08-06 0 0.275 0.265 0.275 0.265 0.290 786,000 209,400 0.2664 1.399 1.348 1.399 1.348 1.476 154,473 1.3556 1.85%
2002-08-05 0 0.270 0.270 0.280 0.236 0.290 1,854,000 488,130 0.2633 1.374 1.374 1.425 1.201 1.476 364,367 1.3397 -10.00%
2002-08-02 0 0.300 0.295 0.300 0.295 0.300 252,000 74,490 0.2956 1.526 1.501 1.526 1.501 1.526 49,526 1.5041 -1.64%
2002-08-01 0 0.305 0.305 0.310 0.300 0.310 768,000 235,260 0.3063 1.552 1.552 1.577 1.526 1.577 150,935 1.5587 1.67%
2002-07-31 0 0.300 0.300 0.305 0.300 0.300 258,000 77,400 0.3000 1.526 1.526 1.552 1.526 1.526 50,705 1.5265 0.00%
2002-07-30 0 0.300 0.295 0.300 0.300 0.320 744,000 226,320 0.3042 1.526 1.501 1.526 1.526 1.628 146,219 1.5478 3.45%
2002-07-29 0 0.290 0.290 0.300 0.290 0.310 522,000 157,440 0.3016 1.476 1.476 1.526 1.476 1.577 102,589 1.5347 0.00%
2002-07-26 0 0.290 0.280 0.290 0.250 0.325 4,906,000 1,405,340 0.2865 1.476 1.425 1.476 1.272 1.654 964,178 1.4576 -14.71%
2002-07-25 0 0.340 0.325 0.330 0.325 0.350 1,242,000 413,280 0.3328 1.730 1.654 1.679 1.654 1.781 244,091 1.6931 -2.86%
2002-07-24 0 0.350 0.300 0.350 0.350 0.355 162,000 57,270 0.3535 1.781 1.526 1.781 1.781 1.806 31,838 1.7988 -2.78%
2002-07-23 0 0.360 0.350 0.360 0.345 0.360 1,152,000 404,430 0.3511 1.832 1.781 1.832 1.755 1.832 226,403 1.7863 2.86%
2002-07-22 0 0.350 0.340 0.350 0.345 0.350 576,000 200,550 0.3482 1.781 1.730 1.781 1.755 1.781 113,202 1.7716 -5.41%
2002-07-19 0 0.370 0.365 0.375 0.340 0.380 2,148,000 794,940 0.3701 1.883 1.857 1.908 1.730 1.934 422,147 1.8831 -3.90%
2002-07-18 0 0.385 0.375 0.385 0.380 0.385 60,000 22,980 0.3830 1.959 1.908 1.959 1.934 1.959 11,792 1.9488 1.32%
2002-07-17 0 0.380 0.375 0.380 0.375 0.380 744,000 281,790 0.3788 1.934 1.908 1.934 1.908 1.934 146,219 1.9272 -1.30%
2002-07-16 0 0.385 0.380 0.385 0.380 0.395 1,050,000 404,370 0.3851 1.959 1.934 1.959 1.934 2.010 206,357 1.9596 -4.94%
2002-07-15 0 0.405 0.400 0.405 0.390 0.410 546,000 218,340 0.3999 2.061 2.035 2.061 1.984 2.086 107,306 2.0347 1.25%
2002-07-12 0 0.400 0.390 0.400 0.380 0.400 1,650,000 655,560 0.3973 2.035 1.984 2.035 1.934 2.035 324,275 2.0216 2.56%
2002-07-11 0 0.390 0.380 0.390 0.385 0.390 1,128,000 434,400 0.3851 1.984 1.934 1.984 1.959 1.984 221,686 1.9595 0.00%
2002-07-10 0 0.390 0.380 0.390 0.375 0.390 1,020,000 390,510 0.3829 1.984 1.934 1.984 1.908 1.984 200,461 1.9481 1.30%
2002-07-09 0 0.385 0.380 0.385 0.380 0.385 246,000 94,140 0.3827 1.959 1.934 1.959 1.934 1.959 48,346 1.9472 -1.28%
2002-07-08 0 0.390 0.390 0.395 0.380 0.390 912,000 351,720 0.3857 1.984 1.984 2.010 1.934 1.984 179,236 1.9623 0.00%
2002-07-05 0 0.390 0.385 0.390 0.385 0.390 294,000 113,820 0.3871 1.984 1.959 1.984 1.959 1.984 57,780 1.9699 -1.27%
2002-07-04 0 0.395 0.390 0.395 0.390 0.400 180,000 71,190 0.3955 2.010 1.984 2.010 1.984 2.035 35,375 2.0124 -1.25%
2002-07-03 0 0.400 0.390 0.400 0.380 0.400 3,624,000 1,433,820 0.3956 2.035 1.984 2.035 1.934 2.035 712,226 2.0132 0.00%
2002-07-02 0 0.400 0.395 0.400 0.400 0.410 624,000 251,220 0.4026 2.035 2.010 2.035 2.035 2.086 122,635 2.0485 0.00%
2002-06-28 0 0.400 0.400 0.420 0.390 0.405 606,000 241,140 0.3979 2.035 2.035 2.137 1.984 2.061 119,097 2.0247 0.00%
2002-06-27 0 0.400 0.400 0.415 0.390 0.420 942,000 371,520 0.3944 2.035 2.035 2.112 1.984 2.137 185,132 2.0068 0.00%
2002-06-26 0 0.400 0.400 0.405 0.395 0.410 402,000 161,700 0.4022 2.035 2.035 2.061 2.010 2.086 79,005 2.0467 -2.44%
2002-06-25 0 0.410 0.410 0.420 0.400 0.425 240,000 100,410 0.4184 2.086 2.086 2.137 2.035 2.163 47,167 2.1288 -3.53%
2002-06-24 0 0.425 0.405 0.420 0.390 0.435 4,314,000 1,831,980 0.4247 2.163 2.061 2.137 1.984 2.213 847,832 2.1608 4.94%
2002-06-21 0 0.405 0.400 0.410 0.395 0.415 636,000 259,320 0.4077 2.061 2.035 2.086 2.010 2.112 124,993 2.0747 -4.71%
2002-06-20 0 0.425 0.415 0.425 0.390 0.430 10,230,000 4,231,590 0.4136 2.163 2.112 2.163 1.984 2.188 2,010,506 2.1047 1.19%
2002-06-19 0 0.420 0.380 0.420 0.385 0.420 11,544,000 4,599,060 0.3984 2.137 1.934 2.137 1.959 2.137 2,268,747 2.0271 3.70%
2002-06-18 0 0.405 0.370 0.400 0.360 0.410 4,260,000 1,593,060 0.3740 2.061 1.883 2.035 1.832 2.086 837,220 1.9028 10.96%
2002-06-17 0 0.365 0.370 0.375 0.365 0.385 7,074,000 2,664,030 0.3766 1.857 1.883 1.908 1.857 1.959 1,390,256 1.9162 -2.67%
2002-06-14 0 0.375 0.375 0.380 0.375 0.410 10,614,000 4,068,060 0.3833 1.908 1.908 1.934 1.908 2.086 2,085,974 1.9502 -8.54%
2002-06-13 0 0.410 0.405 0.410 0.405 0.420 2,784,000 1,137,330 0.4085 2.086 2.061 2.086 2.061 2.137 547,141 2.0787 -1.20%
2002-06-12 0 0.415 0.415 0.420 0.410 0.425 1,458,000 601,620 0.4126 2.112 2.112 2.137 2.086 2.163 286,541 2.0996 -2.35%
2002-06-11 0 0.425 0.420 0.425 0.415 0.430 972,000 410,250 0.4221 2.163 2.137 2.163 2.112 2.188 191,028 2.1476 -1.16%
2002-06-10 0 0.430 0.425 0.430 0.420 0.430 1,176,000 496,860 0.4225 2.188 2.163 2.188 2.137 2.188 231,120 2.1498 -1.15%
2002-06-07 0 0.435 0.430 0.435 0.425 0.435 2,700,000 1,163,130 0.4308 2.213 2.188 2.213 2.163 2.213 530,632 2.1920 2.35%
2002-06-06 0 0.425 0.425 0.430 0.420 0.430 1,164,000 495,690 0.4259 2.163 2.163 2.188 2.137 2.188 228,761 2.1668 2.41%
2002-06-05 0 0.415 0.410 0.425 0.410 0.425 2,250,000 943,950 0.4195 2.112 2.086 2.163 2.086 2.163 442,193 2.1347 -3.49%
2002-06-04 0 0.430 0.420 0.430 0.420 0.430 1,590,000 675,000 0.4245 2.188 2.137 2.188 2.137 2.188 312,483 2.1601 -1.15%
2002-06-03 0 0.435 0.430 0.435 0.430 0.440 762,000 329,640 0.4326 2.213 2.188 2.213 2.188 2.239 149,756 2.2012 0.00%
2002-05-31 0 0.435 0.435 0.440 0.435 0.435 1,830,000 796,050 0.4350 2.213 2.213 2.239 2.213 2.213 359,651 2.2134 0.00%
2002-05-30 0 0.435 0.430 0.435 0.420 0.435 6,060,000 2,582,130 0.4261 2.213 2.188 2.213 2.137 2.213 1,190,974 2.1681 0.00%
2002-05-29 0 0.435 0.435 0.440 0.435 0.450 1,938,000 855,240 0.4413 2.213 2.213 2.239 2.213 2.290 380,876 2.2455 -3.33%
2002-05-28 0 0.450 0.445 0.450 0.445 0.455 4,728,000 2,124,300 0.4493 2.290 2.264 2.290 2.264 2.315 929,196 2.2862 -1.10%
2002-05-27 0 0.455 0.450 0.455 0.450 0.455 1,950,000 885,090 0.4539 2.315 2.290 2.315 2.290 2.315 383,234 2.3095 0.00%
2002-05-24 0 0.455 0.450 0.455 0.450 0.460 2,256,000 1,022,400 0.4532 2.315 2.290 2.315 2.290 2.341 443,373 2.3060 0.00%
2002-05-23 0 0.455 0.450 0.455 0.450 0.455 3,546,000 1,598,910 0.4509 2.315 2.290 2.315 2.290 2.315 696,897 2.2943 -2.15%
2002-05-22 0 0.465 0.460 0.465 0.455 0.465 4,956,000 2,270,910 0.4582 2.366 2.341 2.366 2.315 2.366 974,005 2.3315 0.00%
2002-05-21 0 0.465 0.460 0.470 0.465 0.475 6,060,000 2,830,260 0.4670 2.366 2.341 2.391 2.366 2.417 1,190,974 2.3764 -2.11%
2002-05-17 0 0.475 0.470 0.475 0.450 0.475 11,658,000 5,389,470 0.4623 2.417 2.391 2.417 2.290 2.417 2,291,152 2.3523 4.40%
2002-05-16 0 0.455 0.450 0.455 0.445 0.465 4,800,000 2,188,500 0.4559 2.315 2.290 2.315 2.264 2.366 943,346 2.3199 -2.15%
2002-05-15 0 0.465 0.455 0.465 0.455 0.465 4,218,000 1,940,910 0.4601 2.366 2.315 2.366 2.315 2.366 828,965 2.3414 2.20%
2002-05-14 0 0.455 0.455 0.460 0.455 0.465 5,250,000 2,419,950 0.4609 2.315 2.315 2.341 2.315 2.366 1,031,785 2.3454 -1.09%
2002-05-13 0 0.460 0.460 0.465 0.460 0.475 6,174,000 2,863,710 0.4638 2.341 2.341 2.366 2.341 2.417 1,213,379 2.3601 0.00%
2002-05-10 0 0.460 0.455 0.460 0.460 0.470 2,670,000 1,237,620 0.4635 2.341 2.315 2.341 2.341 2.391 524,736 2.3586 -2.13%
2002-05-09 0 0.470 0.465 0.475 0.465 0.485 3,564,000 1,693,890 0.4753 2.391 2.366 2.417 2.366 2.468 700,434 2.4183 1.08%
2002-05-08 0 0.465 0.465 0.470 0.465 0.470 2,460,000 1,144,350 0.4652 2.366 2.366 2.391 2.366 2.391 483,465 2.3670 0.00%
2002-05-07 0 0.465 0.455 0.465 0.450 0.465 6,096,000 2,790,180 0.4577 2.366 2.315 2.366 2.290 2.366 1,198,049 2.3289 0.00%
2002-05-06 0 0.465 0.465 0.470 0.460 0.475 2,406,000 1,124,280 0.4673 2.366 2.366 2.391 2.341 2.417 472,852 2.3777 -1.06%
2002-05-03 0 0.470 0.470 0.475 0.465 0.470 2,250,000 1,057,020 0.4698 2.391 2.391 2.417 2.366 2.391 442,193 2.3904 1.08%
2002-05-02 0 0.465 0.460 0.465 0.465 0.475 3,138,000 1,468,680 0.4680 2.366 2.341 2.366 2.366 2.417 616,712 2.3815 -1.06%
2002-04-30 0 0.470 0.465 0.470 0.460 0.470 2,436,000 1,136,040 0.4664 2.391 2.366 2.391 2.341 2.391 478,748 2.3729 1.08%
2002-04-29 0 0.465 0.460 0.465 0.460 0.465 1,662,000 770,580 0.4636 2.366 2.341 2.366 2.341 2.366 326,634 2.3592 0.00%
2002-04-26 0 0.465 0.465 0.470 0.465 0.475 5,430,000 2,543,940 0.4685 2.366 2.366 2.391 2.366 2.417 1,067,160 2.3838 -2.11%
2002-04-25 0 0.475 0.470 0.475 0.465 0.480 5,952,000 2,804,070 0.4711 2.417 2.391 2.417 2.366 2.442 1,169,749 2.3972 -1.04%
2002-04-24 0 0.480 0.475 0.480 0.475 0.490 5,196,000 2,493,060 0.4798 2.442 2.417 2.442 2.417 2.493 1,021,172 2.4414 -3.03%
2002-04-23 0 0.495 0.490 0.495 0.490 0.495 2,442,000 1,198,830 0.4909 2.519 2.493 2.519 2.493 2.519 479,927 2.4979 0.00%
2002-04-22 0 0.495 0.490 0.495 0.490 0.495 2,472,000 1,217,160 0.4924 2.519 2.493 2.519 2.493 2.519 485,823 2.5054 -1.00%
2002-04-19 0 0.500 0.495 0.500 0.495 0.500 4,266,000 2,114,730 0.4957 2.544 2.519 2.544 2.519 2.544 838,399 2.5223 1.01%
2002-04-18 0 0.495 0.495 0.500 0.490 0.500 3,678,000 1,818,960 0.4946 2.519 2.519 2.544 2.493 2.544 722,839 2.5164 0.00%
2002-04-17 0 0.495 0.495 0.500 0.475 0.510 24,600,000 12,204,210 0.4961 2.519 2.519 2.544 2.417 2.595 4,834,648 2.5243 3.13%
2002-04-16 0 0.480 0.475 0.480 0.475 0.485 5,262,000 2,516,400 0.4782 2.442 2.417 2.442 2.417 2.468 1,034,143 2.4333 -1.03%
2002-04-15 0 0.485 0.480 0.485 0.480 0.485 3,096,000 1,490,190 0.4813 2.468 2.442 2.468 2.442 2.468 608,458 2.4491 0.00%
2002-04-12 0 0.485 0.480 0.490 0.475 0.485 1,338,000 643,080 0.4806 2.468 2.442 2.493 2.417 2.468 262,958 2.4456 1.04%
2002-04-11 0 0.480 0.480 0.485 0.480 0.495 3,948,000 1,929,210 0.4887 2.442 2.442 2.468 2.442 2.519 775,902 2.4864 -3.03%
2002-04-10 0 0.495 0.490 0.495 0.490 0.510 10,266,000 5,103,180 0.4971 2.519 2.493 2.519 2.493 2.595 2,017,581 2.5294 -1.00%
2002-04-09 0 0.500 0.495 0.500 0.480 0.500 7,554,000 3,678,840 0.4870 2.544 2.519 2.544 2.442 2.544 1,484,591 2.4780 3.09%
2002-04-08 0 0.485 0.480 0.485 0.480 0.485 6,858,000 3,316,650 0.4836 2.468 2.442 2.468 2.442 2.468 1,347,806 2.4608 0.00%
2002-04-04 0 0.485 0.480 0.485 0.485 0.485 3,738,000 1,812,330 0.4848 2.468 2.442 2.468 2.468 2.468 734,631 2.4670 1.04%
2002-04-03 0 0.480 0.480 0.485 0.470 0.480 3,078,000 1,465,320 0.4761 2.442 2.442 2.468 2.391 2.442 604,921 2.4223 0.00%
2002-04-02 0 0.480 0.480 0.485 0.475 0.485 4,866,000 2,337,750 0.4804 2.442 2.442 2.468 2.417 2.468 956,317 2.4445 -1.03%
2002-03-28 0 0.485 0.480 0.485 0.480 0.485 4,170,000 2,005,860 0.4810 2.468 2.442 2.468 2.442 2.468 819,532 2.4476 0.00%
2002-03-27 0 0.485 0.480 0.490 0.480 0.485 5,994,000 2,886,240 0.4815 2.468 2.442 2.493 2.442 2.468 1,178,003 2.4501 1.04%
2002-03-26 0 0.480 0.480 0.485 0.475 0.485 2,166,000 1,036,590 0.4786 2.442 2.442 2.468 2.417 2.468 425,685 2.4351 0.00%
2002-03-25 0 0.480 0.480 0.485 0.480 0.490 4,638,000 2,252,790 0.4857 2.442 2.442 2.468 2.442 2.493 911,508 2.4715 0.00%
2002-03-22 0 0.480 0.475 0.480 0.475 0.480 1,806,000 861,510 0.4770 2.442 2.417 2.442 2.417 2.442 354,934 2.4272 0.00%
2002-03-21 0 0.480 0.475 0.480 0.475 0.485 4,290,000 2,051,250 0.4781 2.442 2.417 2.442 2.417 2.468 843,115 2.4329 0.00%
2002-03-20 0 0.480 0.480 0.485 0.475 0.490 8,316,000 4,039,800 0.4858 2.442 2.442 2.468 2.417 2.493 1,634,347 2.4718 1.05%
2002-03-19 0 0.475 0.475 0.480 0.470 0.485 4,806,000 2,293,800 0.4773 2.417 2.417 2.442 2.391 2.468 944,525 2.4285 0.00%
2002-03-18 0 0.475 0.470 0.475 0.465 0.490 18,498,000 8,743,440 0.4727 2.417 2.391 2.417 2.366 2.493 3,635,420 2.4051 -4.04%
2002-03-15 0 0.495 0.490 0.495 0.490 0.510 6,816,000 3,379,020 0.4957 2.519 2.493 2.519 2.493 2.595 1,339,551 2.5225 -1.00%
2002-03-14 0 0.500 0.500 0.510 0.490 0.510 11,946,000 5,981,880 0.5007 2.544 2.544 2.595 2.493 2.595 2,347,752 2.5479 0.00%
2002-03-13 0 0.500 0.495 0.500 0.490 0.520 31,730,000 16,140,820 0.5087 2.544 2.519 2.544 2.493 2.646 6,235,910 2.5884 -1.96%
2002-03-12 0 0.510 0.510 0.520 0.490 0.530 54,142,000 27,658,760 0.5109 2.595 2.595 2.646 2.493 2.697 10,640,550 2.5994 5.15%
2002-03-11 0 0.485 0.485 0.490 0.480 0.490 11,220,000 5,424,220 0.4834 2.468 2.468 2.493 2.442 2.493 2,205,071 2.4599 1.04%
2002-03-08 0 0.480 0.475 0.480 0.475 0.510 36,324,000 17,795,310 0.4899 2.442 2.417 2.442 2.417 2.595 7,138,771 2.4928 -2.04%
2002-03-07 0 0.490 0.490 0.495 0.475 0.495 24,858,000 11,978,190 0.4819 2.493 2.493 2.519 2.417 2.519 4,885,353 2.4519 2.08%
2002-03-06 0 0.480 0.475 0.480 0.470 0.485 17,688,000 8,427,300 0.4764 2.442 2.417 2.442 2.391 2.468 3,476,230 2.4243 2.13%
2002-03-05 0 0.470 0.470 0.475 0.445 0.480 40,428,000 18,845,550 0.4662 2.391 2.391 2.417 2.264 2.442 7,945,331 2.3719 4.44%
2002-03-04 0 0.450 0.450 0.455 0.445 0.455 7,398,000 3,336,270 0.4510 2.290 2.290 2.315 2.264 2.315 1,453,932 2.2947 1.12%
2002-03-01 0 0.445 0.445 0.450 0.445 0.450 3,012,000 1,344,270 0.4463 2.264 2.264 2.290 2.264 2.290 591,950 2.2709 -1.11%
2002-02-28 0 0.450 0.445 0.450 0.440 0.450 4,326,000 1,920,900 0.4440 2.290 2.264 2.290 2.239 2.290 850,191 2.2594 0.00%
2002-02-27 0 0.450 0.445 0.450 0.440 0.465 8,418,000 3,806,160 0.4521 2.290 2.264 2.290 2.239 2.366 1,654,393 2.3006 -1.10%
2002-02-26 0 0.455 0.450 0.455 0.430 0.455 7,764,000 3,463,950 0.4462 2.315 2.290 2.315 2.188 2.315 1,525,862 2.2702 4.60%
2002-02-25 0 0.435 0.430 0.435 0.425 0.440 3,978,000 1,720,950 0.4326 2.213 2.188 2.213 2.163 2.239 781,798 2.2013 0.00%
2002-02-22 0 0.435 0.430 0.435 0.425 0.435 3,480,000 1,502,880 0.4319 2.213 2.188 2.213 2.163 2.213 683,926 2.1974 0.00%
2002-02-21 0 0.435 0.435 0.445 0.435 0.460 6,580,000 2,934,270 0.4459 2.213 2.213 2.264 2.213 2.341 1,293,170 2.2691 -2.25%
2002-02-20 0 0.445 0.440 0.450 0.445 0.460 5,502,000 2,487,810 0.4522 2.264 2.239 2.290 2.264 2.341 1,081,310 2.3007 -3.26%
2002-02-19 0 0.460 0.450 0.460 0.450 0.470 3,900,000 1,797,360 0.4609 2.341 2.290 2.341 2.290 2.391 766,469 2.3450 -2.13%
2002-02-18 0 0.470 0.470 0.475 0.440 0.475 6,954,000 3,199,590 0.4601 2.391 2.391 2.417 2.239 2.417 1,366,672 2.3412 5.62%
2002-02-15 0 0.445 0.445 0.450 0.435 0.450 2,928,000 1,295,220 0.4424 2.264 2.264 2.290 2.213 2.290 575,441 2.2508 1.14%
2002-02-11 0 0.440 0.435 0.440 0.425 0.440 2,694,000 1,167,810 0.4335 2.239 2.213 2.239 2.163 2.239 529,453 2.2057 2.33%
2002-02-08 0 0.430 0.425 0.435 0.405 0.430 13,804,000 5,738,700 0.4157 2.188 2.163 2.213 2.061 2.188 2,712,906 2.1153 1.18%
2002-02-07 0 0.425 0.425 0.430 0.425 0.460 7,032,000 3,082,530 0.4384 2.163 2.163 2.188 2.163 2.341 1,382,002 2.2305 -3.41%
2002-02-06 0 0.440 0.435 0.440 0.420 0.450 8,154,000 3,535,260 0.4336 2.239 2.213 2.239 2.137 2.290 1,602,509 2.2061 -1.12%
2002-02-05 0 0.445 0.445 0.450 0.440 0.450 6,590,000 2,948,910 0.4475 2.264 2.264 2.290 2.239 2.290 1,295,135 2.2769 -2.20%
2002-02-04 0 0.455 0.455 0.465 0.455 0.465 3,198,000 1,471,440 0.4601 2.315 2.315 2.366 2.315 2.366 628,504 2.3412 -2.15%
2002-02-01 0 0.465 0.460 0.465 0.460 0.475 7,764,000 3,604,080 0.4642 2.366 2.341 2.366 2.341 2.417 1,525,862 2.3620 -1.06%
2002-01-31 0 0.470 0.460 0.470 0.460 0.475 10,926,000 5,093,880 0.4662 2.391 2.341 2.391 2.341 2.417 2,147,291 2.3722 2.17%
2002-01-30 0 0.460 0.455 0.460 0.450 0.465 7,266,000 3,318,060 0.4567 2.341 2.315 2.341 2.290 2.366 1,427,990 2.3236 -1.08%
2002-01-29 0 0.465 0.460 0.465 0.450 0.480 13,404,000 6,216,420 0.4638 2.366 2.341 2.366 2.290 2.442 2,634,294 2.3598 0.00%
2002-01-28 0 0.465 0.460 0.470 0.460 0.480 9,618,000 4,542,480 0.4723 2.366 2.341 2.391 2.341 2.442 1,890,229 2.4031 -2.11%
2002-01-25 0 0.475 0.470 0.475 0.450 0.475 13,428,000 6,225,180 0.4636 2.417 2.391 2.417 2.290 2.417 2,639,010 2.3589 4.40%
2002-01-24 0 0.455 0.455 0.460 0.450 0.485 21,920,000 10,124,084 0.4619 2.315 2.315 2.341 2.290 2.468 4,307,947 2.3501 -5.21%
2002-01-23 0 0.480 0.475 0.480 0.460 0.485 21,414,000 10,138,380 0.4734 2.442 2.417 2.442 2.341 2.468 4,208,502 2.4090 -1.03%
2002-01-22 0 0.485 0.480 0.485 0.480 0.500 27,260,000 13,313,320 0.4884 2.468 2.442 2.468 2.442 2.544 5,357,419 2.4850 -4.90%
2002-01-21 0 0.510 0.500 0.510 0.495 0.530 25,362,000 12,879,600 0.5078 2.595 2.544 2.595 2.519 2.697 4,984,404 2.5840 -1.92%
2002-01-18 0 0.520 0.510 0.520 0.510 0.540 37,230,000 19,557,060 0.5253 2.646 2.595 2.646 2.595 2.748 7,316,827 2.6729 1.96%
2002-01-17 0 0.510 0.510 0.520 0.500 0.530 48,116,000 24,872,460 0.5169 2.595 2.595 2.646 2.544 2.697 9,456,257 2.6303 -1.92%
2002-01-16 0 0.520 0.510 0.520 0.475 0.520 47,862,000 24,080,580 0.5031 2.646 2.595 2.646 2.417 2.646 9,406,339 2.5600 9.47%
2002-01-15 0 0.475 0.475 0.480 0.470 0.510 52,608,000 25,694,910 0.4884 2.417 2.417 2.442 2.391 2.595 10,339,072 2.4852 -8.65%
2002-01-14 0 0.520 0.510 0.530 0.510 0.540 20,178,000 10,601,400 0.5254 2.646 2.595 2.697 2.595 2.748 3,965,591 2.6733 -5.45%
2002-01-11 0 0.550 0.540 0.550 0.540 0.570 54,198,000 30,077,040 0.5549 2.799 2.748 2.799 2.748 2.900 10,651,555 2.8237 -1.79%
2002-01-10 0 0.560 0.550 0.560 0.500 0.560 48,942,000 26,282,880 0.5370 2.849 2.799 2.849 2.544 2.849 9,618,591 2.7325 5.66%
2002-01-09 0 0.530 0.520 0.530 0.495 0.550 69,592,000 36,420,840 0.5233 2.697 2.646 2.697 2.519 2.799 13,676,944 2.6629 -1.85%
2002-01-08 0 0.540 0.540 0.550 0.530 0.580 57,954,000 32,405,520 0.5592 2.748 2.748 2.799 2.697 2.951 11,389,723 2.8452 0.00%
2002-01-07 0 0.540 0.540 0.550 0.530 0.560 86,770,000 47,496,400 0.5474 2.748 2.748 2.799 2.697 2.849 17,052,944 2.7852 -1.82%
2002-01-04 0 0.550 0.550 0.560 0.480 0.560 149,998,000 78,269,250 0.5218 2.799 2.799 2.849 2.442 2.849 29,479,169 2.6551 14.58%
2002-01-03 0 0.480 0.475 0.480 0.470 0.500 39,528,000 19,110,330 0.4835 2.442 2.417 2.442 2.391 2.544 7,768,454 2.4600 -2.04%
2002-01-02 0 0.490 0.485 0.490 0.435 0.490 58,530,000 27,434,680 0.4687 2.493 2.468 2.493 2.213 2.493 11,502,925 2.3850 11.36%
2001-12-31 0 0.440 0.430 0.445 0.425 0.440 11,922,000 5,168,670 0.4335 2.239 2.188 2.264 2.163 2.239 2,343,036 2.2060 3.53%
2001-12-28 0 0.425 0.420 0.425 0.420 0.450 13,714,000 5,873,080 0.4283 2.163 2.137 2.163 2.137 2.290 2,695,218 2.1791 0.00%
2001-12-27 0 0.425 0.420 0.425 0.420 0.460 29,262,000 12,640,290 0.4320 2.163 2.137 2.163 2.137 2.341 5,750,873 2.1980 -2.30%
2001-12-24 0 0.435 0.425 0.435 0.425 0.450 22,604,000 9,770,750 0.4323 2.213 2.163 2.213 2.163 2.290 4,442,373 2.1994 3.57%
2001-12-21 0 0.420 0.435 0.440 0.400 0.550 164,550,000 73,555,790 0.4470 2.137 2.213 2.239 2.035 2.799 32,339,079 2.2745

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top