LEEPORT (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00387  2003-07-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 0.710 0.690 0.710 0.710 0.710 8,000 5,680 0.7100 0.710 0.690 0.710 0.710 0.710 8,000 0.7100 4.41%
2026-01-15 0 0.680 0.680 0.710 0.680 0.680 16,000 10,880 0.6800 0.680 0.680 0.710 0.680 0.680 16,000 0.6800 0.00%
2026-01-14 0 0.680 0.680 0.710 - - 0 0 - 0.680 0.680 0.710 - - 0 - 0.00%
2026-01-13 0 0.680 0.680 0.710 - - 0 0 - 0.680 0.680 0.710 - - 0 - 0.00%
2026-01-12 0 0.680 0.670 0.700 0.680 0.720 12,000 8,480 0.7067 0.680 0.670 0.700 0.680 0.720 12,000 0.7067 0.00%
2026-01-09 0 0.680 0.680 0.730 0.670 0.670 4,000 2,680 0.6700 0.680 0.680 0.730 0.670 0.670 4,000 0.6700 -2.86%
2026-01-08 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 0.00%
2026-01-07 0 0.700 0.680 0.730 - - 0 0 - 0.700 0.680 0.730 - - 0 - 0.00%
2026-01-06 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 0.00%
2026-01-05 0 0.700 0.680 0.730 - - 0 0 - 0.700 0.680 0.730 - - 0 - 0.00%
2026-01-02 0 0.700 0.700 0.710 - - 0 0 - 0.700 0.700 0.710 - - 0 - 0.00%
2025-12-31 0 0.700 0.680 0.720 - - 0 0 - 0.700 0.680 0.720 - - 0 - 0.00%
2025-12-30 0 0.700 0.700 0.720 0.700 0.700 4,000 2,800 0.7000 0.700 0.700 0.720 0.700 0.700 4,000 0.7000 0.00%
2025-12-29 0 0.700 0.700 0.730 0.660 0.700 12,000 8,240 0.6867 0.700 0.700 0.730 0.660 0.700 12,000 0.6867 2.94%
2025-12-24 0 0.680 0.670 0.730 - - 2,000 1,260 0.6300 0.680 0.670 0.730 - - 2,000 0.6300 0.00%
2025-12-23 0 0.680 0.680 0.730 - - 0 0 - 0.680 0.680 0.730 - - 0 - 0.00%
2025-12-22 0 0.680 0.680 0.720 0.680 0.710 36,000 25,200 0.7000 0.680 0.680 0.720 0.680 0.710 36,000 0.7000 1.49%
2025-12-19 0 0.670 0.670 0.720 0.660 0.670 116,000 77,680 0.6697 0.670 0.670 0.720 0.660 0.670 116,000 0.6697 0.00%
2025-12-18 0 0.670 0.660 0.670 0.660 0.670 124,000 83,040 0.6697 0.670 0.660 0.670 0.660 0.670 124,000 0.6697 0.00%
2025-12-17 0 0.670 0.660 0.700 0.660 0.670 64,000 42,840 0.6694 0.670 0.660 0.700 0.660 0.670 64,000 0.6694 1.52%
2025-12-16 0 0.660 0.660 0.670 0.660 0.670 20,000 13,360 0.6680 0.660 0.660 0.670 0.660 0.670 20,000 0.6680 -1.49%
2025-12-15 0 0.670 0.670 0.730 - - 0 0 - 0.670 0.670 0.730 - - 0 - 0.00%
2025-12-12 0 0.670 0.670 0.730 - - 0 0 - 0.670 0.670 0.730 - - 0 - 0.00%
2025-12-11 0 0.670 0.660 0.730 0.670 0.670 12,000 8,040 0.6700 0.670 0.660 0.730 0.670 0.670 12,000 0.6700 -1.47%
2025-12-10 0 0.680 0.650 0.730 - - 0 0 - 0.680 0.650 0.730 - - 0 - 0.00%
2025-12-09 0 0.680 0.640 0.730 - - 0 0 - 0.680 0.640 0.730 - - 0 - 0.00%
2025-12-08 0 0.680 0.660 0.730 - - 0 0 - 0.680 0.660 0.730 - - 0 - 0.00%
2025-12-05 0 0.680 0.650 0.730 - - 0 0 - 0.680 0.650 0.730 - - 0 - 0.00%
2025-12-04 0 0.680 0.680 0.730 - - 0 0 - 0.680 0.680 0.730 - - 0 - 1.49%
2025-12-03 0 0.670 0.650 0.730 - - 0 0 - 0.670 0.650 0.730 - - 0 - 0.00%
2025-12-02 0 0.670 0.660 0.730 - - 0 0 - 0.670 0.660 0.730 - - 0 - 0.00%
2025-12-01 0 0.670 0.660 0.730 - - 0 0 - 0.670 0.660 0.730 - - 0 - 0.00%
2025-11-28 0 0.670 0.670 0.730 0.670 0.670 32,000 21,440 0.6700 0.670 0.670 0.730 0.670 0.670 32,000 0.6700 1.52%
2025-11-27 0 0.660 0.650 0.670 0.660 0.660 20,000 13,200 0.6600 0.660 0.650 0.670 0.660 0.660 20,000 0.6600 -1.49%
2025-11-26 0 0.670 0.670 0.730 0.660 0.670 164,000 109,480 0.6676 0.670 0.670 0.730 0.660 0.670 164,000 0.6676 3.08%
2025-11-25 0 0.650 0.650 0.660 0.640 0.650 88,000 56,960 0.6473 0.650 0.650 0.660 0.640 0.650 88,000 0.6473 0.00%
2025-11-24 0 0.650 0.640 0.660 - - 0 0 - 0.650 0.640 0.660 - - 0 - 0.00%
2025-11-21 0 0.650 0.630 0.660 0.610 0.650 40,000 25,840 0.6460 0.650 0.630 0.660 0.610 0.650 40,000 0.6460 0.00%
2025-11-20 0 0.650 0.650 0.680 0.650 0.650 12,000 7,800 0.6500 0.650 0.650 0.680 0.650 0.650 12,000 0.6500 -1.52%
2025-11-19 0 0.660 0.650 0.730 0.650 0.680 32,000 21,640 0.6763 0.660 0.650 0.730 0.650 0.680 32,000 0.6763 0.00%
2025-11-18 0 0.660 0.650 0.730 - - 0 0 - 0.660 0.650 0.730 - - 0 - 0.00%
2025-11-17 0 0.660 0.650 0.680 0.660 0.660 76,000 50,160 0.6600 0.660 0.650 0.680 0.660 0.660 76,000 0.6600 -1.49%
2025-11-14 0 0.670 0.660 0.730 0.670 0.670 8,000 5,360 0.6700 0.670 0.660 0.730 0.670 0.670 8,000 0.6700 1.52%
2025-11-13 0 0.660 0.660 0.730 0.590 0.660 64,000 41,960 0.6556 0.660 0.660 0.730 0.590 0.660 64,000 0.6556 -2.94%
2025-11-12 0 0.680 0.660 0.720 - - 0 0 - 0.680 0.660 0.720 - - 0 - 0.00%
2025-11-11 0 0.680 0.660 0.720 - - 0 0 - 0.680 0.660 0.720 - - 0 - 0.00%
2025-11-10 0 0.680 0.670 0.680 0.680 0.680 32,000 21,760 0.6800 0.680 0.670 0.680 0.680 0.680 32,000 0.6800 3.03%
2025-11-07 0 0.660 0.660 0.720 - - 0 0 - 0.660 0.660 0.720 - - 0 - 0.00%
2025-11-06 0 0.660 0.660 0.720 0.660 0.660 12,000 7,920 0.6600 0.660 0.660 0.720 0.660 0.660 12,000 0.6600 0.00%
2025-11-05 0 0.660 0.660 0.750 0.660 0.660 12,000 7,920 0.6600 0.660 0.660 0.750 0.660 0.660 12,000 0.6600 -1.49%
2025-11-04 0 0.670 0.670 0.720 - - 0 0 - 0.670 0.670 0.720 - - 0 - 0.00%
2025-11-03 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2025-10-31 0 0.670 0.660 0.750 - - 0 0 - 0.670 0.660 0.750 - - 0 - 0.00%
2025-10-30 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2025-10-28 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2025-10-27 0 0.670 0.670 0.750 0.670 0.670 8,000 5,360 0.6700 0.670 0.670 0.750 0.670 0.670 8,000 0.6700 -2.90%
2025-10-24 0 0.690 0.680 0.740 0.690 0.690 4,000 2,760 0.6900 0.690 0.680 0.740 0.690 0.690 4,000 0.6900 1.47%
2025-10-23 0 0.680 0.660 0.730 0.670 0.680 64,000 43,480 0.6794 0.680 0.660 0.730 0.670 0.680 64,000 0.6794 0.00%
2025-10-22 0 0.680 0.670 0.730 - - 0 0 - 0.680 0.670 0.730 - - 0 - 0.00%
2025-10-21 0 0.680 0.670 0.720 0.680 0.680 16,000 10,880 0.6800 0.680 0.670 0.720 0.680 0.680 16,000 0.6800 1.49%
2025-10-20 0 0.670 0.670 0.730 0.670 0.670 48,000 32,160 0.6700 0.670 0.670 0.730 0.670 0.670 48,000 0.6700 0.00%
2025-10-17 0 0.670 0.660 0.720 - - 0 0 - 0.670 0.660 0.720 - - 0 - 0.00%
2025-10-16 0 0.670 0.670 0.730 - - 0 0 - 0.670 0.670 0.730 - - 0 - 0.00%
2025-10-15 0 0.670 0.660 0.740 0.660 0.670 28,000 18,720 0.6686 0.670 0.660 0.740 0.660 0.670 28,000 0.6686 0.00%
2025-10-14 0 0.670 0.670 0.690 0.670 0.700 68,000 47,240 0.6947 0.670 0.670 0.690 0.670 0.700 68,000 0.6947 -1.47%
2025-10-13 0 0.680 0.670 0.760 - - 0 0 - 0.680 0.670 0.760 - - 0 - 0.00%
2025-10-10 0 0.680 0.670 0.760 0.680 0.690 184,000 125,160 0.6802 0.680 0.670 0.760 0.680 0.690 184,000 0.6802 -1.45%
2025-10-09 0 0.690 0.680 0.740 0.680 0.720 132,000 90,680 0.6870 0.690 0.680 0.740 0.680 0.720 132,000 0.6870 -6.76%
2025-10-08 0 0.740 0.700 0.750 - - 0 0 - 0.740 0.700 0.750 - - 0 - 0.00%
2025-10-06 0 0.740 0.710 0.760 - - 0 0 - 0.740 0.710 0.760 - - 0 - 0.00%
2025-10-03 0 0.740 0.730 0.800 0.730 0.750 88,000 65,040 0.7391 0.740 0.730 0.800 0.730 0.750 88,000 0.7391 0.00%
2025-10-02 0 0.740 0.710 0.750 0.740 0.740 4,000 2,960 0.7400 0.740 0.710 0.750 0.740 0.740 4,000 0.7400 2.78%
2025-09-30 0 0.720 0.720 0.800 0.720 0.730 24,000 17,360 0.7233 0.720 0.720 0.800 0.720 0.730 24,000 0.7233 -2.70%
2025-09-29 0 0.740 0.680 0.760 0.740 0.740 4,000 2,960 0.7400 0.740 0.680 0.760 0.740 0.740 4,000 0.7400 1.37%
2025-09-26 0 0.730 0.680 0.770 - - 0 0 - 0.730 0.680 0.770 - - 0 - 0.00%
2025-09-25 0 0.730 0.730 0.770 0.720 0.790 16,000 12,360 0.7725 0.730 0.730 0.770 0.720 0.790 16,000 0.7725 -3.95%
2025-09-24 0 0.760 0.680 0.760 - - 0 0 - 0.760 0.680 0.760 - - 0 - 0.00%
2025-09-23 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - -1.30%
2025-09-22 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2025-09-19 0 0.770 0.710 0.770 0.770 0.770 4,000 3,080 0.7700 0.770 0.710 0.770 0.770 0.770 4,000 0.7700 5.48%
2025-09-18 0 0.730 0.730 0.800 0.730 0.730 4,000 2,920 0.7300 0.730 0.730 0.800 0.730 0.730 4,000 0.7300 0.00%
2025-09-17 0 0.730 0.710 0.770 0.680 0.730 40,000 27,600 0.6900 0.730 0.710 0.770 0.680 0.730 40,000 0.6900 0.00%
2025-09-16 0 0.730 0.700 0.770 0.730 0.730 16,000 11,680 0.7300 0.730 0.700 0.770 0.730 0.730 16,000 0.7300 1.39%
2025-09-15 0 0.720 0.700 0.750 - - 0 0 - 0.720 0.700 0.750 - - 0 - 0.00%
2025-09-12 0 0.720 0.720 0.770 0.720 0.720 36,000 25,920 0.7200 0.720 0.720 0.770 0.720 0.720 36,000 0.7200 2.86%
2025-09-11 0 0.730 0.740 0.800 0.730 0.810 484,000 379,800 0.7847 0.700 0.710 0.767 0.700 0.777 504,743 0.7525 -9.88%
2025-09-10 0 0.810 0.810 0.870 0.810 0.810 24,000 19,440 0.8100 0.777 0.777 0.834 0.777 0.777 25,029 0.7767 -2.41%
2025-09-09 0 0.830 0.830 0.880 0.830 0.830 28,000 23,240 0.8300 0.796 0.796 0.844 0.796 0.796 29,200 0.7959 0.00%
2025-09-08 0 0.830 0.810 0.830 0.830 0.830 8,000 6,640 0.8300 0.796 0.777 0.796 0.796 0.796 8,343 0.7959 0.00%
2025-09-05 0 0.830 0.830 0.870 0.820 0.840 36,000 29,960 0.8322 0.796 0.796 0.834 0.786 0.805 37,543 0.7980 -2.35%
2025-09-04 0 0.850 0.850 0.900 0.850 0.850 12,000 10,200 0.8500 0.815 0.815 0.863 0.815 0.815 12,514 0.8151 0.00%
2025-09-03 0 0.850 0.850 0.900 0.850 0.890 96,000 84,600 0.8813 0.815 0.815 0.863 0.815 0.853 100,114 0.8450 -5.56%
2025-09-02 0 0.900 0.850 0.900 0.890 0.910 52,000 46,800 0.9000 0.863 0.815 0.863 0.853 0.873 54,229 0.8630 5.88%
2025-09-01 0 0.850 0.840 0.900 0.850 0.850 4,000 3,400 0.8500 0.815 0.805 0.863 0.815 0.815 4,171 0.8151 4.94%
2025-08-29 0 0.910 0.900 0.930 0.880 0.930 232,000 214,040 0.9226 0.777 0.768 0.794 0.751 0.794 271,812 0.7875 1.11%
2025-08-28 0 0.900 0.890 0.920 0.900 0.950 252,420 232,312 0.9203 0.768 0.760 0.785 0.768 0.811 295,737 0.7855 -2.17%
2025-08-27 0 0.920 0.860 0.930 0.850 0.920 116,000 105,600 0.9103 0.785 0.734 0.794 0.726 0.785 135,906 0.7770 2.22%
2025-08-26 0 0.900 0.870 0.900 0.880 0.900 88,000 79,000 0.8977 0.768 0.743 0.768 0.751 0.768 103,101 0.7662 0.00%
2025-08-25 0 0.900 0.850 0.900 0.900 0.910 164,000 148,720 0.9068 0.768 0.726 0.768 0.768 0.777 192,143 0.7740 -1.10%
2025-08-22 0 0.910 0.880 0.910 0.880 0.920 324,000 287,480 0.8873 0.777 0.751 0.777 0.751 0.785 379,600 0.7573 4.60%
2025-08-21 0 0.870 0.870 0.880 0.860 0.880 252,000 219,320 0.8703 0.743 0.743 0.751 0.734 0.751 295,244 0.7428 3.57%
2025-08-20 0 0.840 0.820 0.840 0.820 0.840 32,000 26,480 0.8275 0.717 0.700 0.717 0.700 0.717 37,491 0.7063 1.20%
2025-08-19 0 0.830 0.820 0.850 0.800 0.830 96,000 77,680 0.8092 0.708 0.700 0.726 0.683 0.708 112,474 0.6906 0.00%
2025-08-18 0 0.830 0.780 0.830 0.830 0.850 104,000 86,960 0.8362 0.708 0.666 0.708 0.708 0.726 121,847 0.7137 3.75%
2025-08-15 0 0.800 0.770 0.800 0.800 0.870 104,000 87,480 0.8412 0.683 0.657 0.683 0.683 0.743 121,847 0.7180 3.90%
2025-08-14 0 0.770 0.770 0.840 0.770 0.770 44,000 33,880 0.7700 0.657 0.657 0.717 0.657 0.657 51,551 0.6572 1.32%
2025-08-13 0 0.760 0.770 0.780 0.750 0.760 60,000 45,240 0.7540 0.649 0.657 0.666 0.640 0.649 70,296 0.6436 -1.30%
2025-08-12 0 0.770 0.760 0.800 0.770 0.770 120,000 92,400 0.7700 0.657 0.649 0.683 0.657 0.657 140,593 0.6572 -2.53%
2025-08-11 0 0.790 0.760 0.800 0.750 0.850 328,000 256,720 0.7827 0.674 0.649 0.683 0.640 0.726 384,286 0.6680 -1.25%
2025-08-08 0 0.800 0.760 0.800 0.810 0.810 60,000 48,600 0.8100 0.683 0.649 0.683 0.691 0.691 70,296 0.6914 3.90%
2025-08-07 0 0.770 0.770 0.800 0.770 0.770 68,000 52,360 0.7700 0.657 0.657 0.683 0.657 0.657 79,669 0.6572 0.00%
2025-08-06 0 0.770 0.770 0.780 0.750 0.780 160,000 122,040 0.7628 0.657 0.657 0.666 0.640 0.666 187,457 0.6510 -1.28%
2025-08-05 0 0.780 0.770 0.790 0.770 0.860 516,000 415,440 0.8051 0.666 0.657 0.674 0.657 0.734 604,548 0.6872 -2.50%
2025-08-04 0 0.800 0.770 0.800 0.750 1.100 2,884,000 2,620,680 0.9087 0.683 0.657 0.683 0.640 0.939 3,378,909 0.7756 21.21%
2025-08-01 0 0.660 0.660 0.700 - - 0 0 - 0.563 0.563 0.597 - - 0 - 0.00%
2025-07-31 0 0.660 0.660 0.700 0.660 0.660 20,000 13,200 0.6600 0.563 0.563 0.597 0.563 0.563 23,432 0.5633 3.13%
2025-07-30 0 0.640 0.640 0.700 - - 0 0 - 0.546 0.546 0.597 - - 0 - 0.00%
2025-07-29 0 0.640 0.640 0.700 0.640 0.700 720,000 471,360 0.6547 0.546 0.546 0.597 0.546 0.597 843,556 0.5588 -5.88%
2025-07-28 0 0.680 0.680 0.700 - - 0 0 - 0.580 0.580 0.597 - - 0 - 0.00%
2025-07-25 0 0.680 0.680 0.730 - - 0 0 - 0.580 0.580 0.623 - - 0 - 0.00%
2025-07-24 0 0.680 0.680 0.700 - - 0 0 - 0.580 0.580 0.597 - - 0 - 0.00%
2025-07-23 0 0.680 0.650 0.700 0.680 0.680 76,000 51,680 0.6800 0.580 0.555 0.597 0.580 0.580 89,042 0.5804 0.00%
2025-07-22 0 0.680 0.650 0.730 - - 0 0 - 0.580 0.555 0.623 - - 0 - 0.00%
2025-07-21 0 0.680 0.630 0.730 0.680 0.680 116,000 78,880 0.6800 0.580 0.538 0.623 0.580 0.580 135,906 0.5804 1.49%
2025-07-18 0 0.670 0.670 0.710 0.660 0.700 20,000 13,840 0.6920 0.572 0.572 0.606 0.563 0.597 23,432 0.5906 -5.63%
2025-07-17 0 0.710 0.700 0.710 0.710 0.710 8,000 5,680 0.7100 0.606 0.597 0.606 0.606 0.606 9,373 0.6060 0.00%
2025-07-16 0 0.710 0.670 0.710 0.680 0.710 116,000 79,560 0.6859 0.606 0.572 0.606 0.580 0.606 135,906 0.5854 4.41%
2025-07-15 0 0.680 0.670 0.700 0.680 0.680 160,000 108,960 0.6810 0.580 0.572 0.597 0.580 0.580 187,457 0.5813 0.00%
2025-07-14 0 0.680 0.660 0.690 0.680 0.680 76,000 51,680 0.6800 0.580 0.563 0.589 0.580 0.580 89,042 0.5804 0.00%
2025-07-11 0 0.680 0.630 0.680 0.680 0.680 76,000 51,680 0.6800 0.580 0.538 0.580 0.580 0.580 89,042 0.5804 3.03%
2025-07-10 0 0.660 0.640 0.680 0.650 0.660 48,000 31,560 0.6575 0.563 0.546 0.580 0.555 0.563 56,237 0.5612 4.76%
2025-07-09 0 0.630 0.610 0.660 - - 0 0 - 0.538 0.521 0.563 - - 0 - 0.00%
2025-07-08 0 0.630 0.600 0.660 - - 0 0 - 0.538 0.512 0.563 - - 0 - 0.00%
2025-07-07 0 0.630 0.570 0.630 0.630 0.630 8,000 5,040 0.6300 0.538 0.487 0.538 0.538 0.538 9,373 0.5377 3.28%
2025-07-04 0 0.610 0.590 0.660 - - 0 0 - 0.521 0.504 0.563 - - 0 - 0.00%
2025-07-03 0 0.610 0.570 0.660 - - 0 0 - 0.521 0.487 0.563 - - 0 - 0.00%
2025-07-02 0 0.610 0.560 0.660 - - 0 0 - 0.521 0.478 0.563 - - 0 - 0.00%
2025-06-30 0 0.610 0.580 0.660 - - 0 0 - 0.521 0.495 0.563 - - 0 - 0.00%
2025-06-27 0 0.610 0.580 0.660 0.610 0.610 4,000 2,440 0.6100 0.521 0.495 0.563 0.521 0.521 4,686 0.5207 1.67%
2025-06-26 0 0.630 0.630 0.660 - - 0 0 - 0.512 0.512 0.537 - - 0 - 1.61%
2025-06-25 0 0.620 0.620 0.660 0.610 0.610 12,000 7,320 0.6100 0.504 0.504 0.537 0.496 0.496 14,762 0.4959 1.64%
2025-06-24 0 0.610 0.600 0.660 0.600 0.660 40,000 24,920 0.6230 0.496 0.488 0.537 0.488 0.537 49,207 0.5064 -7.58%
2025-06-23 0 0.660 0.610 0.660 - - 4,000 2,640 0.6600 0.537 0.496 0.537 - - 4,921 0.5365 0.00%
2025-06-20 0 0.660 0.600 0.660 - - 0 0 - 0.537 0.488 0.537 - - 0 - 0.00%
2025-06-19 0 0.660 0.600 0.660 - - 0 0 - 0.537 0.488 0.537 - - 0 - 0.00%
2025-06-18 0 0.660 0.590 0.670 - - 0 0 - 0.537 0.480 0.545 - - 0 - 0.00%
2025-06-17 0 0.660 0.590 0.660 - - 4,000 2,640 0.6600 0.537 0.480 0.537 - - 4,921 0.5365 0.00%
2025-06-16 0 0.660 0.610 0.660 - - 4,000 2,640 0.6600 0.537 0.496 0.537 - - 4,921 0.5365 0.00%
2025-06-13 0 0.660 0.590 0.660 - - 0 0 - 0.537 0.480 0.537 - - 0 - 0.00%
2025-06-12 0 0.660 0.620 0.660 0.660 0.660 4,000 2,640 0.6600 0.537 0.504 0.537 0.537 0.537 4,921 0.5365 6.45%
2025-06-11 0 0.620 0.620 0.670 - - 0 0 - 0.504 0.504 0.545 - - 0 - 0.00%
2025-06-10 0 0.620 0.465 0.670 0.620 0.620 20,000 12,400 0.6200 0.504 0.378 0.545 0.504 0.504 24,604 0.5040 0.00%
2025-06-09 0 0.620 0.620 0.670 0.610 0.630 180,000 110,760 0.6153 0.504 0.504 0.545 0.496 0.512 221,433 0.5002 -8.82%
2025-06-06 0 0.680 0.630 0.700 0.680 0.680 4,000 2,720 0.6800 0.553 0.512 0.569 0.553 0.553 4,921 0.5528 3.03%
2025-06-05 0 0.660 0.610 0.700 0.660 0.660 12,000 7,920 0.6600 0.537 0.496 0.569 0.537 0.537 14,762 0.5365 0.00%
2025-06-04 0 0.660 0.610 0.700 - - 0 0 - 0.537 0.496 0.569 - - 0 - 0.00%
2025-06-03 0 0.660 0.610 0.700 - - 0 0 - 0.537 0.496 0.569 - - 0 - 0.00%
2025-06-02 0 0.660 0.640 0.690 - - 0 0 - 0.537 0.520 0.561 - - 0 - 0.00%
2025-05-30 0 0.660 0.620 0.700 0.660 0.700 28,000 18,840 0.6729 0.537 0.504 0.569 0.537 0.569 34,445 0.5470 -2.94%
2025-05-29 0 0.680 0.620 0.700 - - 0 0 - 0.553 0.504 0.569 - - 0 - 0.00%
2025-05-28 0 0.680 0.610 0.700 - - 4,000 2,800 0.7000 0.553 0.496 0.569 - - 4,921 0.5690 0.00%
2025-05-27 0 0.680 0.650 0.700 - - 0 0 - 0.553 0.528 0.569 - - 0 - 0.00%
2025-05-26 0 0.680 0.620 0.680 0.700 0.700 4,000 2,800 0.7000 0.553 0.504 0.553 0.569 0.569 4,921 0.5690 0.00%
2025-05-23 0 0.680 0.620 0.710 - - 0 0 - 0.553 0.504 0.577 - - 0 - 0.00%
2025-05-22 0 0.680 0.620 0.710 - - 0 0 - 0.553 0.504 0.577 - - 0 - 0.00%
2025-05-21 0 0.680 0.620 0.680 - - 0 0 - 0.553 0.504 0.553 - - 0 - 0.00%
2025-05-20 0 0.680 0.620 0.680 0.680 0.680 20,000 13,600 0.6800 0.553 0.504 0.553 0.553 0.553 24,604 0.5528 7.94%
2025-05-19 0 0.630 0.620 0.720 0.630 0.670 156,000 98,440 0.6310 0.512 0.504 0.585 0.512 0.545 191,909 0.5130 -7.35%
2025-05-16 0 0.680 0.650 0.680 0.650 0.730 52,000 36,200 0.6962 0.553 0.528 0.553 0.528 0.593 63,970 0.5659 15.25%
2025-05-15 0 0.590 0.590 0.740 - - 0 0 - 0.480 0.480 0.602 - - 0 - 1.72%
2025-05-14 0 0.580 0.580 0.620 - - 0 0 - 0.471 0.471 0.504 - - 0 - 0.00%
2025-05-13 0 0.580 0.580 0.620 0.580 0.620 100,000 60,760 0.6076 0.471 0.471 0.504 0.471 0.504 123,019 0.4939 -17.14%
2025-05-12 0 0.700 0.590 0.700 - - 0 0 - 0.569 0.480 0.569 - - 0 - 0.00%
2025-05-09 0 0.700 0.610 0.700 0.700 0.700 8,000 5,600 0.7000 0.569 0.496 0.569 0.569 0.569 9,841 0.5690 -4.11%
2025-05-08 0 0.730 0.580 0.730 0.740 0.740 12,000 8,880 0.7400 0.593 0.471 0.593 0.602 0.602 14,762 0.6015 2.82%
2025-05-07 0 0.710 0.620 0.710 0.650 0.730 36,000 25,680 0.7133 0.577 0.504 0.577 0.528 0.593 44,287 0.5799 9.23%
2025-05-06 0 0.650 0.550 0.650 0.650 0.650 8,000 5,200 0.6500 0.528 0.447 0.528 0.528 0.528 9,841 0.5284 14.04%
2025-05-02 0 0.570 0.540 0.650 - - 0 0 - 0.463 0.439 0.528 - - 0 - 0.00%
2025-04-30 0 0.570 0.570 0.600 0.460 0.570 1,256,000 601,980 0.4793 0.463 0.463 0.488 0.374 0.463 1,545,113 0.3896 0.00%
2025-04-29 0 0.570 0.560 0.750 0.570 0.580 8,000 4,600 0.5750 0.463 0.455 0.610 0.463 0.471 9,841 0.4674 -8.06%
2025-04-28 0 0.620 0.620 0.750 0.620 0.620 4,000 2,480 0.6200 0.504 0.504 0.610 0.504 0.504 4,921 0.5040 -17.33%
2025-04-25 0 0.750 0.750 - - - 0 0 - 0.610 0.610 - - - 0 - 11.94%
2025-04-24 0 0.670 0.670 - - - 0 0 - 0.545 0.545 - - - 0 - 6.35%
2025-04-23 0 0.630 0.620 0.700 - - 0 0 - 0.512 0.504 0.569 - - 0 - 0.00%
2025-04-22 0 0.630 0.630 - 0.630 0.630 28,000 17,640 0.6300 0.512 0.512 - 0.512 0.512 34,445 0.5121 -8.70%
2025-04-17 0 0.690 0.620 0.740 - - 0 0 - 0.561 0.504 0.602 - - 0 - 0.00%
2025-04-16 0 0.690 0.650 0.740 - - 0 0 - 0.561 0.528 0.602 - - 0 - 0.00%
2025-04-15 0 0.690 0.680 0.750 0.690 0.750 20,000 14,680 0.7340 0.561 0.553 0.610 0.561 0.610 24,604 0.5967 -6.76%
2025-04-14 0 0.740 0.650 0.750 0.740 0.740 4,000 2,960 0.7400 0.602 0.528 0.610 0.602 0.602 4,921 0.6015 0.00%
2025-04-11 0 0.740 0.690 0.780 - - 0 0 - 0.602 0.561 0.634 - - 0 - 0.00%
2025-04-10 0 0.740 0.670 0.750 0.670 0.750 16,000 11,640 0.7275 0.602 0.545 0.610 0.545 0.610 19,683 0.5914 5.71%
2025-04-09 0 0.700 0.640 - - - 0 0 - 0.569 0.520 - - - 0 - 0.00%
2025-04-08 0 0.700 0.640 0.700 - - 0 0 - 0.569 0.520 0.569 - - 0 - 0.00%
2025-04-07 0 0.700 0.640 0.770 - - 0 0 - 0.569 0.520 0.626 - - 0 - 0.00%
2025-04-03 0 0.700 0.690 0.700 0.700 0.780 88,000 64,800 0.7364 0.569 0.561 0.569 0.569 0.634 108,256 0.5986 -10.26%
2025-04-02 0 0.780 0.720 0.780 - - 0 0 - 0.634 0.585 0.634 - - 0 - -2.50%
2025-04-01 0 0.800 0.700 0.850 0.800 0.800 4,000 3,200 0.8000 0.650 0.569 0.691 0.650 0.650 4,921 0.6503 6.67%
2025-03-31 0 0.750 0.680 0.850 - - 0 0 - 0.610 0.553 0.691 - - 0 - 0.00%
2025-03-28 0 0.750 0.680 0.850 - - 0 0 - 0.610 0.553 0.691 - - 0 - 0.00%
2025-03-27 0 0.750 0.700 0.750 - - 0 0 - 0.610 0.569 0.610 - - 0 - -3.85%
2025-03-26 0 0.780 0.700 0.780 0.780 0.900 92,000 75,440 0.8200 0.634 0.569 0.634 0.634 0.732 113,177 0.6666 8.33%
2025-03-25 0 0.720 0.650 0.720 - - 0 0 - 0.585 0.528 0.585 - - 0 - 0.00%
2025-03-24 0 0.720 0.650 0.900 - - 0 0 - 0.585 0.528 0.732 - - 0 - 0.00%
2025-03-21 0 0.720 0.650 0.900 - - 0 0 - 0.585 0.528 0.732 - - 0 - 0.00%
2025-03-20 0 0.720 0.720 0.900 - - 0 0 - 0.585 0.585 0.732 - - 0 - 5.88%
2025-03-19 0 0.680 0.620 0.900 - - 0 0 - 0.553 0.504 0.732 - - 0 - 0.00%
2025-03-18 0 0.680 0.620 0.900 - - 0 0 - 0.553 0.504 0.732 - - 0 - 0.00%
2025-03-17 0 0.680 0.620 0.900 - - 0 0 - 0.553 0.504 0.732 - - 0 - 0.00%
2025-03-14 0 0.680 0.620 0.900 - - 0 0 - 0.553 0.504 0.732 - - 0 - 0.00%
2025-03-13 0 0.680 0.570 - - - 0 0 - 0.553 0.463 - - - 0 - 0.00%
2025-03-12 0 0.680 0.670 0.930 0.680 0.710 36,000 24,600 0.6833 0.553 0.545 0.756 0.553 0.577 44,287 0.5555 -1.45%
2025-03-11 0 0.690 0.660 0.900 0.690 0.690 4,000 2,760 0.6900 0.561 0.537 0.732 0.561 0.561 4,921 0.5609 4.55%
2025-03-10 0 0.660 0.650 - - - 0 0 - 0.537 0.528 - - - 0 - 0.00%
2025-03-07 0 0.660 0.610 - - - 0 0 - 0.537 0.496 - - - 0 - 0.00%
2025-03-06 0 0.660 0.610 - - - 0 0 - 0.537 0.496 - - - 0 - 0.00%
2025-03-05 0 0.660 0.600 0.850 - - 0 0 - 0.537 0.488 0.691 - - 0 - 0.00%
2025-03-04 0 0.660 0.600 - - - 0 0 - 0.537 0.488 - - - 0 - 0.00%
2025-03-03 0 0.660 0.600 0.700 - - 0 0 - 0.537 0.488 0.569 - - 0 - 0.00%
2025-02-28 0 0.660 0.600 0.700 - - 0 0 - 0.537 0.488 0.569 - - 0 - 0.00%
2025-02-27 0 0.660 0.600 0.700 0.650 0.660 124,000 84,120 0.6784 0.537 0.488 0.569 0.528 0.537 152,543 0.5515 0.00%
2025-02-26 0 0.660 0.600 0.660 - - 210 182 0.8667 0.537 0.488 0.537 - - 258 0.7045 -4.35%
2025-02-25 0 0.690 0.600 0.690 - - 0 0 - 0.561 0.488 0.561 - - 0 - 0.00%
2025-02-24 0 0.690 0.570 0.690 - - 0 0 - 0.561 0.463 0.561 - - 0 - 0.00%
2025-02-21 0 0.690 0.580 0.690 - - 0 0 - 0.561 0.471 0.561 - - 0 - 0.00%
2025-02-20 0 0.690 0.580 0.700 0.600 0.690 32,000 21,720 0.6788 0.561 0.471 0.569 0.488 0.561 39,366 0.5517 18.97%
2025-02-19 0 0.580 0.560 0.650 - - 0 0 - 0.471 0.455 0.528 - - 0 - 0.00%
2025-02-18 0 0.580 0.560 0.650 - - 0 0 - 0.471 0.455 0.528 - - 0 - 0.00%
2025-02-17 0 0.580 0.560 0.650 0.580 0.590 32,000 18,840 0.5888 0.471 0.455 0.528 0.471 0.480 39,366 0.4786 -3.33%
2025-02-14 0 0.600 0.580 0.650 - - 0 0 - 0.488 0.471 0.528 - - 0 - 0.00%
2025-02-13 0 0.600 0.570 0.600 - - 0 0 - 0.488 0.463 0.488 - - 0 - 0.00%
2025-02-12 0 0.600 0.570 0.600 0.600 0.600 52,000 32,160 0.6185 0.488 0.463 0.488 0.488 0.488 63,970 0.5027 0.00%
2025-02-11 0 0.600 0.570 0.620 - - 0 0 - 0.488 0.463 0.504 - - 0 - 0.00%
2025-02-10 0 0.600 0.570 0.630 - - 0 0 - 0.488 0.463 0.512 - - 0 - 0.00%
2025-02-07 0 0.600 0.580 0.650 - - 0 0 - 0.488 0.471 0.528 - - 0 - 0.00%
2025-02-06 0 0.600 0.570 0.680 - - 0 0 - 0.488 0.463 0.553 - - 0 - 0.00%
2025-02-05 0 0.600 0.580 0.680 - - 0 0 - 0.488 0.471 0.553 - - 0 - 0.00%
2025-02-04 0 0.600 0.560 0.650 0.540 0.600 64,000 38,000 0.5938 0.488 0.455 0.528 0.439 0.488 78,732 0.4827 0.00%
2025-02-03 0 0.600 0.600 0.650 - - 0 0 - 0.488 0.488 0.528 - - 0 - 0.00%
2025-01-28 0 0.600 0.600 0.650 - - 0 0 - 0.488 0.488 0.528 - - 0 - 0.00%
2025-01-27 0 0.600 0.600 0.630 0.600 0.600 4,000 2,400 0.6000 0.488 0.488 0.512 0.488 0.488 4,921 0.4877 0.00%
2025-01-24 0 0.600 0.550 0.630 0.600 0.620 36,000 21,960 0.6100 0.488 0.447 0.512 0.488 0.504 44,287 0.4959 -11.76%
2025-01-23 0 0.680 0.630 0.880 0.680 0.720 32,000 22,760 0.7113 0.553 0.512 0.715 0.553 0.585 39,366 0.5782 9.68%
2025-01-22 0 0.620 0.610 0.690 0.620 0.620 24,000 14,880 0.6200 0.504 0.496 0.561 0.504 0.504 29,524 0.5040 -10.14%
2025-01-21 0 0.690 0.610 0.780 - - 0 0 - 0.561 0.496 0.634 - - 0 - 0.00%
2025-01-20 0 0.690 0.610 0.780 - - 0 0 - 0.561 0.496 0.634 - - 0 - 0.00%
2025-01-17 0 0.690 0.610 0.780 0.690 0.690 24,000 16,560 0.6900 0.561 0.496 0.634 0.561 0.561 29,524 0.5609 13.11%
2025-01-16 0 0.610 0.570 0.700 - - 0 0 - 0.496 0.463 0.569 - - 0 - 0.00%
2025-01-15 0 0.610 0.600 0.700 0.610 0.610 24,000 14,640 0.6100 0.496 0.488 0.569 0.496 0.496 29,524 0.4959 1.67%
2025-01-14 0 0.600 0.590 0.700 - - 0 0 - 0.488 0.480 0.569 - - 0 - 0.00%
2025-01-13 0 0.600 0.580 0.700 0.600 0.730 52,000 34,520 0.6638 0.488 0.471 0.569 0.488 0.593 63,970 0.5396 -3.23%
2025-01-10 0 0.620 0.610 0.750 - - 0 0 - 0.504 0.496 0.610 - - 0 - 0.00%
2025-01-09 0 0.620 0.620 0.700 0.620 0.620 24,000 14,880 0.6200 0.504 0.504 0.569 0.504 0.504 29,524 0.5040 -8.82%
2025-01-08 0 0.680 0.610 0.790 - - 0 0 - 0.553 0.496 0.642 - - 0 - 0.00%
2025-01-07 0 0.680 0.630 0.890 - - 0 0 - 0.553 0.512 0.723 - - 0 - 0.00%
2025-01-06 0 0.680 0.610 0.680 - - 0 0 - 0.553 0.496 0.553 - - 0 - -1.45%
2025-01-03 0 0.690 0.610 0.690 - - 0 0 - 0.561 0.496 0.561 - - 0 - 0.00%
2025-01-02 0 0.690 0.610 0.720 - - 0 0 - 0.561 0.496 0.585 - - 0 - 0.00%
2024-12-31 0 0.690 0.610 0.710 - - 0 0 - 0.561 0.496 0.577 - - 0 - 0.00%
2024-12-30 0 0.690 0.610 0.710 - - 0 0 - 0.561 0.496 0.577 - - 0 - 0.00%
2024-12-27 0 0.690 0.610 0.690 - - 0 0 - 0.561 0.496 0.561 - - 0 - -1.43%
2024-12-24 0 0.700 0.610 0.710 - - 0 0 - 0.569 0.496 0.577 - - 0 - 0.00%
2024-12-23 0 0.700 0.610 0.700 - - 0 0 - 0.569 0.496 0.569 - - 0 - -1.41%
2024-12-20 0 0.710 0.620 0.790 - - 0 0 - 0.577 0.504 0.642 - - 0 - 0.00%
2024-12-19 0 0.710 0.640 0.790 0.710 0.710 24,000 17,040 0.7100 0.577 0.520 0.642 0.577 0.577 29,524 0.5771 16.39%
2024-12-18 0 0.610 0.600 0.750 - - 0 0 - 0.496 0.488 0.610 - - 0 - 0.00%
2024-12-17 0 0.610 0.600 0.740 0.610 0.630 24,000 15,040 0.6267 0.496 0.488 0.602 0.496 0.512 29,524 0.5094 -3.17%
2024-12-16 0 0.630 0.630 0.780 0.590 0.630 28,000 16,680 0.5957 0.512 0.512 0.634 0.480 0.512 34,445 0.4842 -5.97%
2024-12-13 0 0.670 0.620 0.670 0.670 0.670 4,000 2,680 0.6700 0.545 0.504 0.545 0.545 0.545 4,921 0.5446 0.00%
2024-12-12 0 0.670 0.660 0.790 0.630 0.820 32,000 24,880 0.7775 0.545 0.537 0.642 0.512 0.667 39,366 0.6320 -6.94%
2024-12-11 0 0.720 0.640 0.720 0.720 0.720 24,000 17,280 0.7200 0.585 0.520 0.585 0.585 0.585 29,524 0.5853 1.41%
2024-12-10 0 0.710 0.550 0.720 - - 0 0 - 0.577 0.447 0.585 - - 0 - 0.00%
2024-12-09 0 0.710 0.500 0.710 - - 0 0 - 0.577 0.406 0.577 - - 0 - 0.00%
2024-12-06 0 0.710 0.500 0.720 - - 0 0 - 0.577 0.406 0.585 - - 0 - 0.00%
2024-12-05 0 0.710 0.500 0.720 - - 0 0 - 0.577 0.406 0.585 - - 0 - 0.00%
2024-12-04 0 0.710 0.550 0.720 - - 0 0 - 0.577 0.447 0.585 - - 0 - 0.00%
2024-12-03 0 0.710 0.580 0.720 - - 0 0 - 0.577 0.471 0.585 - - 0 - 0.00%
2024-12-02 0 0.710 0.520 0.720 - - 0 0 - 0.577 0.423 0.585 - - 0 - 0.00%
2024-11-29 0 0.710 0.570 0.830 - - 0 0 - 0.577 0.463 0.675 - - 0 - 0.00%
2024-11-28 0 0.710 0.570 0.830 - - 0 0 - 0.577 0.463 0.675 - - 0 - 0.00%
2024-11-27 0 0.710 0.570 0.830 - - 0 0 - 0.577 0.463 0.675 - - 0 - 0.00%
2024-11-26 0 0.710 0.620 0.800 - - 0 0 - 0.577 0.504 0.650 - - 0 - 0.00%
2024-11-25 0 0.710 0.570 0.800 - - 0 0 - 0.577 0.463 0.650 - - 0 - 0.00%
2024-11-22 0 0.710 0.570 0.830 - - 0 0 - 0.577 0.463 0.675 - - 0 - 0.00%
2024-11-21 0 0.710 0.610 0.820 - - 0 0 - 0.577 0.496 0.667 - - 0 - 0.00%
2024-11-20 0 0.710 0.590 0.820 - - 0 0 - 0.577 0.480 0.667 - - 0 - 0.00%
2024-11-19 0 0.710 0.570 0.710 - - 0 0 - 0.577 0.463 0.577 - - 0 - 0.00%
2024-11-18 0 0.710 0.570 0.830 0.710 0.710 24,000 17,040 0.7100 0.577 0.463 0.675 0.577 0.577 29,524 0.5771 0.00%
2024-11-15 0 0.710 0.580 0.830 - - 0 0 - 0.577 0.471 0.675 - - 0 - 0.00%
2024-11-14 0 0.710 0.560 0.830 - - 0 0 - 0.577 0.455 0.675 - - 0 - 0.00%
2024-11-13 0 0.710 0.600 0.830 - - 0 0 - 0.577 0.488 0.675 - - 0 - 0.00%
2024-11-12 0 0.710 0.570 0.830 - - 0 0 - 0.577 0.463 0.675 - - 0 - 0.00%
2024-11-11 0 0.710 0.620 0.830 - - 0 0 - 0.577 0.504 0.675 - - 0 - 0.00%
2024-11-08 0 0.710 0.620 0.710 - - 0 0 - 0.577 0.504 0.577 - - 0 - 0.00%
2024-11-07 0 0.710 0.620 0.710 0.710 0.710 4,000 2,840 0.7100 0.577 0.504 0.577 0.577 0.577 4,921 0.5771 0.00%
2024-11-06 0 0.710 0.630 0.820 - - 0 0 - 0.577 0.512 0.667 - - 0 - 0.00%
2024-11-05 0 0.710 0.630 0.800 - - 0 0 - 0.577 0.512 0.650 - - 0 - 0.00%
2024-11-04 0 0.710 0.620 0.710 - - 0 0 - 0.577 0.504 0.577 - - 0 - 0.00%
2024-11-01 0 0.710 0.620 0.710 - - 0 0 - 0.577 0.504 0.577 - - 0 - 0.00%
2024-10-31 0 0.710 0.650 0.800 - - 0 0 - 0.577 0.528 0.650 - - 0 - 0.00%
2024-10-30 0 0.710 0.620 0.710 0.710 0.710 4,000 2,840 0.7100 0.577 0.504 0.577 0.577 0.577 4,921 0.5771 0.00%
2024-10-29 0 0.710 0.620 0.710 - - 0 0 - 0.577 0.504 0.577 - - 0 - 0.00%
2024-10-28 0 0.710 0.620 0.710 - - 0 0 - 0.577 0.504 0.577 - - 0 - -1.39%
2024-10-25 0 0.720 0.620 0.720 0.720 0.720 4,000 2,880 0.7200 0.585 0.504 0.585 0.585 0.585 4,921 0.5853 0.00%
2024-10-24 0 0.720 0.600 0.720 0.730 0.730 4,000 2,920 0.7300 0.585 0.488 0.585 0.593 0.593 4,921 0.5934 -2.70%
2024-10-23 0 0.740 0.600 0.740 - - 0 0 - 0.602 0.488 0.602 - - 0 - -1.33%
2024-10-22 0 0.750 0.600 0.750 - - 0 0 - 0.610 0.488 0.610 - - 0 - -1.32%
2024-10-21 0 0.760 0.620 0.760 - - 0 0 - 0.618 0.504 0.618 - - 0 - -2.56%
2024-10-18 0 0.780 0.630 0.780 - - 0 0 - 0.634 0.512 0.634 - - 0 - -1.27%
2024-10-17 0 0.790 0.620 0.790 - - 0 0 - 0.642 0.504 0.642 - - 0 - -3.66%
2024-10-16 0 0.820 0.640 0.820 0.830 0.830 4,000 3,320 0.8300 0.667 0.520 0.667 0.675 0.675 4,921 0.6747 32.26%
2024-10-15 0 0.620 0.610 1.200 0.610 0.620 48,000 29,360 0.6117 0.504 0.496 0.975 0.496 0.504 59,049 0.4972 -8.82%
2024-10-14 0 0.680 0.600 - - - 0 0 - 0.553 0.488 - - - 0 - 0.00%
2024-10-10 0 0.680 0.620 0.930 0.680 0.680 76,000 51,680 0.6800 0.553 0.504 0.756 0.553 0.553 93,494 0.5528 -2.86%
2024-10-09 0 0.700 0.700 0.990 0.680 0.680 20,000 13,600 0.6800 0.569 0.569 0.805 0.553 0.553 24,604 0.5528 -6.67%
2024-10-08 0 0.750 0.700 0.950 - - 0 0 - 0.610 0.569 0.772 - - 0 - 0.00%
2024-10-07 0 0.750 0.690 - - - 0 0 - 0.610 0.561 - - - 0 - 0.00%
2024-10-04 0 0.750 0.680 - - - 0 0 - 0.610 0.553 - - - 0 - 0.00%
2024-10-03 0 0.750 0.640 0.750 0.750 0.750 8,000 6,000 0.7500 0.610 0.520 0.610 0.610 0.610 9,841 0.6097 -5.06%
2024-10-02 0 0.790 0.630 1.040 - - 0 0 - 0.642 0.512 0.845 - - 0 - 0.00%
2024-09-30 0 0.790 0.700 - - - 0 0 - 0.642 0.569 - - - 0 - 0.00%
2024-09-27 0 0.790 0.620 1.000 - - 0 0 - 0.642 0.504 0.813 - - 0 - 0.00%
2024-09-26 0 0.790 0.610 0.790 - - 0 0 - 0.642 0.496 0.642 - - 0 - -1.25%
2024-09-25 0 0.800 0.680 0.960 - - 0 0 - 0.650 0.553 0.780 - - 0 - 0.00%
2024-09-24 0 0.800 0.690 0.900 - - 0 0 - 0.650 0.561 0.732 - - 0 - 0.00%
2024-09-23 0 0.800 0.650 0.800 - - 0 0 - 0.650 0.528 0.650 - - 0 - 0.00%
2024-09-20 0 0.800 0.680 0.800 - - 0 0 - 0.650 0.553 0.650 - - 0 - -1.23%
2024-09-19 0 0.810 0.730 0.810 0.840 0.840 4,000 3,360 0.8400 0.658 0.593 0.658 0.683 0.683 4,921 0.6828 8.00%
2024-09-17 0 0.750 0.700 0.770 - - 0 0 - 0.610 0.569 0.626 - - 0 - 0.00%
2024-09-16 0 0.750 0.700 0.780 0.750 0.750 100,000 75,000 0.7500 0.610 0.569 0.634 0.610 0.610 123,019 0.6097 0.00%
2024-09-13 0 0.750 0.670 0.750 0.810 0.810 4,000 3,240 0.8100 0.610 0.545 0.610 0.658 0.658 4,921 0.6584 2.74%
2024-09-12 0 0.730 0.620 0.730 0.730 0.730 4,000 2,920 0.7300 0.593 0.504 0.593 0.593 0.593 4,921 0.5934 4.29%
2024-09-11 0 0.700 0.640 0.730 0.700 0.700 4,000 2,800 0.7000 0.569 0.520 0.593 0.569 0.569 4,921 0.5690 7.69%
2024-09-10 0 0.650 0.650 0.690 0.620 0.620 4,000 2,480 0.6200 0.528 0.528 0.561 0.504 0.504 4,921 0.5040 -5.80%
2024-09-09 0 0.690 0.590 0.690 - - 0 0 - 0.561 0.480 0.561 - - 0 - 0.00%
2024-09-05 0 0.690 0.620 0.690 0.690 0.690 4,000 2,760 0.6900 0.561 0.504 0.561 0.561 0.561 4,921 0.5609 2.99%
2024-09-04 0 0.670 0.580 0.670 0.550 0.670 36,000 21,200 0.5889 0.545 0.471 0.545 0.447 0.545 44,287 0.4787 8.06%
2024-09-03 0 0.650 0.600 0.730 0.560 0.650 28,000 16,320 0.5829 0.504 0.465 0.566 0.434 0.504 36,112 0.4519 -13.33%
2024-09-02 0 0.750 0.620 0.750 - - 0 0 - 0.582 0.481 0.582 - - 0 - 0.00%
2024-08-30 0 0.750 0.630 0.750 0.810 0.810 4,000 3,240 0.8100 0.582 0.488 0.582 0.628 0.628 5,159 0.6280 5.63%
2024-08-29 0 0.710 0.550 0.810 0.710 0.710 4,000 2,840 0.7100 0.551 0.426 0.628 0.551 0.551 5,159 0.5505 0.00%
2024-08-28 0 0.710 0.500 0.720 - - 0 0 - 0.551 0.388 0.558 - - 0 - 0.00%
2024-08-27 0 0.710 0.550 0.710 - - 0 0 - 0.551 0.426 0.551 - - 0 - 0.00%
2024-08-26 0 0.710 0.600 0.710 - - 0 0 - 0.551 0.465 0.551 - - 0 - 0.00%
2024-08-23 0 0.710 0.600 0.710 - - 0 0 - 0.551 0.465 0.551 - - 0 - 0.00%
2024-08-22 0 0.710 0.620 0.710 0.730 0.730 4,000 2,920 0.7300 0.551 0.481 0.551 0.566 0.566 5,159 0.5660 10.94%
2024-08-21 0 0.640 0.570 0.640 - - 0 0 - 0.496 0.442 0.496 - - 0 - 0.00%
2024-08-20 0 0.640 0.580 0.640 0.640 0.640 4,000 2,560 0.6400 0.496 0.450 0.496 0.496 0.496 5,159 0.4962 0.00%
2024-08-19 0 0.640 0.560 0.640 0.640 0.640 8,000 5,120 0.6400 0.496 0.434 0.496 0.496 0.496 10,318 0.4962 0.00%
2024-08-16 0 0.640 0.600 0.780 - - 0 0 - 0.496 0.465 0.605 - - 0 - 0.00%
2024-08-15 0 0.640 0.630 0.770 - - 0 0 - 0.496 0.488 0.597 - - 0 - 0.00%
2024-08-14 0 0.640 0.640 0.710 0.640 0.700 8,000 5,360 0.6700 0.496 0.496 0.551 0.496 0.543 10,318 0.5195 -9.86%
2024-08-13 0 0.710 0.670 0.860 - - 0 0 - 0.551 0.519 0.667 - - 0 - 0.00%
2024-08-12 0 0.710 0.590 0.740 0.710 0.870 8,000 6,320 0.7900 0.551 0.457 0.574 0.551 0.675 10,318 0.6125 -6.58%
2024-08-09 0 0.760 0.570 0.810 0.760 0.760 8,000 6,080 0.7600 0.589 0.442 0.628 0.589 0.589 10,318 0.5893 -2.56%
2024-08-08 0 0.780 - - - - 0 0 - 0.605 - - - - 0 - 0.00%
2024-08-07 0 0.780 0.550 0.870 - - 0 0 - 0.605 0.426 0.675 - - 0 - 0.00%
2024-08-06 0 0.780 - 0.870 - - 0 0 - 0.605 - 0.675 - - 0 - 0.00%
2024-08-05 0 0.780 - 0.780 - - 0 0 - 0.605 - 0.605 - - 0 - -3.70%
2024-08-02 0 0.810 - 0.870 - - 0 0 - 0.628 - 0.675 - - 0 - 0.00%
2024-08-01 0 0.810 0.620 0.870 - - 0 0 - 0.628 0.481 0.675 - - 0 - 0.00%
2024-07-31 0 0.810 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2024-07-30 0 0.810 - 0.810 - - 0 0 - 0.628 - 0.628 - - 0 - 0.00%
2024-07-29 0 0.810 0.600 0.810 - - 0 0 - 0.628 0.465 0.628 - - 0 - 0.00%
2024-07-26 0 0.810 - 0.810 - - 0 0 - 0.628 - 0.628 - - 0 - -5.81%
2024-07-25 0 0.860 - 0.860 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
2024-07-24 0 0.860 0.670 0.980 - - 0 0 - 0.667 0.519 0.760 - - 0 - 0.00%
2024-07-23 0 0.860 0.630 0.860 - - 0 0 - 0.667 0.488 0.667 - - 0 - 0.00%
2024-07-22 0 0.860 0.500 - - - 0 0 - 0.667 0.388 - - - 0 - 0.00%
2024-07-19 0 0.860 0.650 0.900 0.860 0.860 4,000 3,440 0.8600 0.667 0.504 0.698 0.667 0.667 5,159 0.6668 10.26%
2024-07-18 0 0.780 0.600 0.860 - - 0 0 - 0.605 0.465 0.667 - - 0 - 0.00%
2024-07-17 0 0.780 0.600 0.860 - - 0 0 - 0.605 0.465 0.667 - - 0 - 0.00%
2024-07-16 0 0.780 0.550 0.860 - - 0 0 - 0.605 0.426 0.667 - - 0 - 0.00%
2024-07-15 0 0.780 - 0.860 - - 0 0 - 0.605 - 0.667 - - 0 - 0.00%
2024-07-12 0 0.780 0.580 0.780 - - 0 0 - 0.605 0.450 0.605 - - 0 - 0.00%
2024-07-11 0 0.780 - 0.780 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
2024-07-10 0 0.780 - 0.780 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
2024-07-09 0 0.780 0.570 0.780 - - 0 0 - 0.605 0.442 0.605 - - 0 - 0.00%
2024-07-08 0 0.780 0.580 0.790 - - 0 0 - 0.605 0.450 0.613 - - 0 - 0.00%
2024-07-05 0 0.780 0.580 0.860 - - 0 0 - 0.605 0.450 0.667 - - 0 - 0.00%
2024-07-04 0 0.780 - 0.780 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
2024-07-03 0 0.780 0.690 0.780 - - 0 0 - 0.605 0.535 0.605 - - 0 - 0.00%
2024-07-02 0 0.780 0.690 0.780 - - 0 0 - 0.605 0.535 0.605 - - 0 - -12.36%
2024-06-28 0 0.890 0.620 0.890 0.900 0.900 4,000 3,600 0.9000 0.690 0.481 0.690 0.698 0.698 5,159 0.6978 16.34%
2024-06-27 0 0.900 0.900 0.930 0.600 0.630 12,000 7,320 0.6100 0.593 0.593 0.613 0.395 0.415 18,208 0.4020 8.43%
2024-06-26 0 0.830 0.650 1.230 - - 0 0 - 0.547 0.428 0.811 - - 0 - 0.00%
2024-06-25 0 0.830 0.700 1.400 - - 0 0 - 0.547 0.461 0.923 - - 0 - 0.00%
2024-06-24 0 0.830 0.680 1.200 - - 0 0 - 0.547 0.448 0.791 - - 0 - 0.00%
2024-06-21 0 0.830 - 0.990 - - 0 0 - 0.547 - 0.652 - - 0 - 0.00%
2024-06-20 0 0.830 0.680 0.830 - - 0 0 - 0.547 0.448 0.547 - - 0 - 0.00%
2024-06-19 0 0.830 0.720 0.990 - - 0 0 - 0.547 0.475 0.652 - - 0 - 0.00%
2024-06-18 0 0.830 0.650 0.950 - - 0 0 - 0.547 0.428 0.626 - - 0 - 0.00%
2024-06-17 0 0.830 0.690 0.920 - - 0 0 - 0.547 0.455 0.606 - - 0 - 0.00%
2024-06-14 0 0.830 0.650 0.920 - - 0 0 - 0.547 0.428 0.606 - - 0 - 0.00%
2024-06-13 0 0.830 0.750 0.990 - - 0 0 - 0.547 0.494 0.652 - - 0 - 0.00%
2024-06-12 0 0.830 0.700 0.870 0.830 0.830 20,000 16,600 0.8300 0.547 0.461 0.573 0.547 0.547 30,346 0.5470 0.00%
2024-06-11 0 0.830 0.650 0.990 - - 0 0 - 0.547 0.428 0.652 - - 0 - 0.00%
2024-06-07 0 0.830 0.650 0.990 - - 0 0 - 0.547 0.428 0.652 - - 0 - 0.00%
2024-06-06 0 0.830 0.650 0.830 - - 0 0 - 0.547 0.428 0.547 - - 0 - 0.00%
2024-06-05 0 0.830 0.830 0.990 - - 0 0 - 0.547 0.547 0.652 - - 0 - 0.00%
2024-06-04 0 0.830 0.670 0.840 0.830 0.830 8,000 6,640 0.8300 0.547 0.442 0.554 0.547 0.547 12,138 0.5470 -2.35%
2024-06-03 0 0.850 0.670 0.970 0.850 0.850 4,000 3,400 0.8500 0.560 0.442 0.639 0.560 0.560 6,069 0.5602 0.00%
2024-05-31 0 0.850 0.670 0.970 - - 0 0 - 0.560 0.442 0.639 - - 0 - 0.00%
2024-05-30 0 0.850 0.670 0.960 - - 0 0 - 0.560 0.442 0.633 - - 0 - 0.00%
2024-05-29 0 0.850 0.700 0.850 - - 0 0 - 0.560 0.461 0.560 - - 0 - 0.00%
2024-05-28 0 0.850 0.670 0.850 - - 0 0 - 0.560 0.442 0.560 - - 0 - 0.00%
2024-05-27 0 0.850 0.680 0.850 - - 0 0 - 0.560 0.448 0.560 - - 0 - -1.16%
2024-05-24 0 0.860 0.700 0.860 - - 0 0 - 0.567 0.461 0.567 - - 0 - 0.00%
2024-05-23 0 0.860 0.710 0.860 - - 0 0 - 0.567 0.468 0.567 - - 0 - 0.00%
2024-05-22 0 0.860 0.720 0.860 - - 0 0 - 0.567 0.475 0.567 - - 0 - 0.00%
2024-05-21 0 0.860 0.630 0.950 0.860 0.860 4,000 3,440 0.8600 0.567 0.415 0.626 0.567 0.567 6,069 0.5668 4.88%
2024-05-20 0 0.820 0.800 0.860 0.820 0.820 4,000 3,280 0.8200 0.540 0.527 0.567 0.540 0.540 6,069 0.5404 0.00%
2024-05-17 0 0.820 0.650 0.820 - - 0 0 - 0.540 0.428 0.540 - - 0 - 0.00%
2024-05-16 0 0.820 0.630 0.820 - - 0 0 - 0.540 0.415 0.540 - - 0 - 0.00%
2024-05-14 0 0.820 0.630 0.820 - - 0 0 - 0.540 0.415 0.540 - - 0 - 0.00%
2024-05-13 0 0.820 0.650 0.820 - - 0 0 - 0.540 0.428 0.540 - - 0 - 0.00%
2024-05-10 0 0.820 0.630 0.820 - - 0 0 - 0.540 0.415 0.540 - - 0 - 0.00%
2024-05-09 0 0.820 0.630 0.820 - - 0 0 - 0.540 0.415 0.540 - - 0 - 0.00%
2024-05-08 0 0.820 0.630 0.820 - - 0 0 - 0.540 0.415 0.540 - - 0 - 0.00%
2024-05-07 0 0.820 0.670 0.820 - - 0 0 - 0.540 0.442 0.540 - - 0 - 0.00%
2024-05-06 0 0.820 0.650 0.820 - - 0 0 - 0.540 0.428 0.540 - - 0 - 0.00%
2024-05-03 0 0.820 0.680 0.820 - - 0 0 - 0.540 0.448 0.540 - - 0 - 0.00%
2024-05-02 0 0.820 0.630 0.820 - - 0 0 - 0.540 0.415 0.540 - - 0 - 0.00%
2024-04-30 0 0.820 0.640 0.820 - - 0 0 - 0.540 0.422 0.540 - - 0 - -1.20%
2024-04-29 0 0.830 0.640 0.830 - - 0 0 - 0.547 0.422 0.547 - - 0 - 0.00%
2024-04-26 0 0.830 0.640 0.880 - - 0 0 - 0.547 0.422 0.580 - - 0 - 0.00%
2024-04-25 0 0.830 0.640 0.830 - - 0 0 - 0.547 0.422 0.547 - - 0 - 0.00%
2024-04-24 0 0.830 0.640 0.880 - - 0 0 - 0.547 0.422 0.580 - - 0 - 0.00%
2024-04-23 0 0.830 0.660 0.830 - - 0 0 - 0.547 0.435 0.547 - - 0 - 0.00%
2024-04-22 0 0.830 0.640 0.830 - - 0 0 - 0.547 0.422 0.547 - - 0 - 0.00%
2024-04-19 0 0.830 - 0.830 0.830 0.830 4,000 3,320 0.8300 0.547 - 0.547 0.547 0.547 6,069 0.5470 0.00%
2024-04-18 0 0.830 0.700 0.830 - - 0 0 - 0.547 0.461 0.547 - - 0 - -1.19%
2024-04-17 0 0.840 0.690 0.840 - - 0 0 - 0.554 0.455 0.554 - - 0 - 0.00%
2024-04-16 0 0.840 0.650 0.840 - - 0 0 - 0.554 0.428 0.554 - - 0 - 0.00%
2024-04-15 0 0.840 0.650 0.840 - - 0 0 - 0.554 0.428 0.554 - - 0 - 0.00%
2024-04-12 0 0.840 0.670 0.880 - - 0 0 - 0.554 0.442 0.580 - - 0 - 0.00%
2024-04-11 0 0.840 0.650 0.840 - - 0 0 - 0.554 0.428 0.554 - - 0 - 0.00%
2024-04-10 0 0.840 0.650 0.870 - - 0 0 - 0.554 0.428 0.573 - - 0 - 0.00%
2024-04-09 0 0.840 0.690 0.840 0.730 0.840 20,000 15,040 0.7520 0.554 0.455 0.554 0.481 0.554 30,346 0.4956 15.07%
2024-04-08 0 0.730 0.600 0.730 0.730 0.730 4,000 2,920 0.7300 0.481 0.395 0.481 0.481 0.481 6,069 0.4811 15.87%
2024-04-05 0 0.630 0.550 0.630 0.630 0.630 4,000 2,520 0.6300 0.415 0.362 0.415 0.415 0.415 6,069 0.4152 0.00%
2024-04-03 0 0.630 0.580 0.730 - - 0 0 - 0.415 0.382 0.481 - - 0 - 0.00%
2024-04-02 0 0.630 0.550 0.690 - - 0 0 - 0.415 0.362 0.455 - - 0 - 0.00%
2024-03-28 0 0.630 0.560 0.630 - - 0 0 - 0.415 0.369 0.415 - - 0 - -7.35%
2024-03-27 0 0.680 0.560 0.710 - - 0 0 - 0.448 0.369 0.468 - - 0 - 0.00%
2024-03-26 0 0.680 0.560 0.710 - - 0 0 - 0.448 0.369 0.468 - - 0 - 0.00%
2024-03-25 0 0.680 0.580 0.690 - - 0 0 - 0.448 0.382 0.455 - - 0 - 0.00%
2024-03-22 0 0.680 0.560 0.720 - - 0 0 - 0.448 0.369 0.475 - - 0 - 0.00%
2024-03-21 0 0.680 0.560 0.720 - - 0 0 - 0.448 0.369 0.475 - - 0 - 0.00%
2024-03-20 0 0.680 0.570 0.730 - - 0 0 - 0.448 0.376 0.481 - - 0 - 0.00%
2024-03-19 0 0.680 0.560 0.760 - - 0 0 - 0.448 0.369 0.501 - - 0 - 0.00%
2024-03-18 0 0.680 0.650 0.760 0.680 0.680 36,000 24,480 0.6800 0.448 0.428 0.501 0.448 0.448 54,623 0.4482 0.00%
2024-03-15 0 0.680 0.560 0.690 - - 0 0 - 0.448 0.369 0.455 - - 0 - 0.00%
2024-03-14 0 0.680 0.560 0.730 - - 0 0 - 0.448 0.369 0.481 - - 0 - 0.00%
2024-03-13 0 0.680 0.560 0.750 0.610 0.630 24,000 14,720 0.6133 0.448 0.369 0.494 0.402 0.415 36,415 0.4042 0.00%
2024-03-12 0 0.680 0.610 0.690 - - 0 0 - 0.448 0.402 0.455 - - 0 - 0.00%
2024-03-11 0 0.680 0.620 0.680 0.680 0.680 4,000 2,720 0.6800 0.448 0.409 0.448 0.448 0.448 6,069 0.4482 1.49%
2024-03-08 0 0.670 0.560 0.680 - - 0 0 - 0.442 0.369 0.448 - - 0 - 0.00%
2024-03-07 0 0.670 0.560 0.680 - - 0 0 - 0.442 0.369 0.448 - - 0 - 0.00%
2024-03-06 0 0.670 0.550 0.680 - - 0 0 - 0.442 0.362 0.448 - - 0 - 0.00%
2024-03-05 0 0.670 0.640 0.680 0.670 0.670 4,000 2,680 0.6700 0.442 0.422 0.448 0.442 0.442 6,069 0.4416 4.69%
2024-03-04 0 0.640 0.560 0.680 - - 0 0 - 0.422 0.369 0.448 - - 0 - 0.00%
2024-03-01 0 0.640 0.560 0.670 - - 0 0 - 0.422 0.369 0.442 - - 0 - 0.00%
2024-02-29 0 0.640 0.560 0.670 - - 0 0 - 0.422 0.369 0.442 - - 0 - 0.00%
2024-02-28 0 0.640 0.560 0.670 - - 0 0 - 0.422 0.369 0.442 - - 0 - 0.00%
2024-02-27 0 0.640 0.580 0.670 0.640 0.640 80,000 51,200 0.6400 0.422 0.382 0.442 0.422 0.422 121,384 0.4218 0.00%
2024-02-26 0 0.640 0.560 0.660 - - 0 0 - 0.422 0.369 0.435 - - 0 - 0.00%
2024-02-23 0 0.640 0.560 0.640 0.640 0.640 4,000 2,560 0.6400 0.422 0.369 0.422 0.422 0.422 6,069 0.4218 12.28%
2024-02-22 0 0.570 0.510 0.660 - - 0 0 - 0.376 0.336 0.435 - - 0 - 0.00%
2024-02-21 0 0.570 0.500 0.630 - - 0 0 - 0.376 0.330 0.415 - - 0 - 0.00%
2024-02-20 0 0.570 0.550 0.640 0.570 0.570 36,000 20,520 0.5700 0.376 0.362 0.422 0.376 0.376 54,623 0.3757 -14.93%
2024-02-19 0 0.670 0.550 0.670 - - 0 0 - 0.442 0.362 0.442 - - 0 - 0.00%
2024-02-16 0 0.670 0.590 0.670 - - 0 0 - 0.442 0.389 0.442 - - 0 - -1.47%
2024-02-15 0 0.680 0.600 0.680 - - 0 0 - 0.448 0.395 0.448 - - 0 - 0.00%
2024-02-14 0 0.680 0.570 0.680 0.680 0.680 8,000 5,440 0.6800 0.448 0.376 0.448 0.448 0.448 12,138 0.4482 4.62%
2024-02-09 0 0.650 0.520 0.660 - - 0 0 - 0.428 0.343 0.435 - - 0 - 0.00%
2024-02-08 0 0.650 0.550 0.660 0.650 0.650 8,000 5,200 0.6500 0.428 0.362 0.435 0.428 0.428 12,138 0.4284 0.00%
2024-02-07 0 0.650 0.520 0.660 - - 0 0 - 0.428 0.343 0.435 - - 0 - 0.00%
2024-02-06 0 0.650 0.520 0.660 - - 0 0 - 0.428 0.343 0.435 - - 0 - 0.00%
2024-02-05 0 0.650 0.530 0.660 - - 0 0 - 0.428 0.349 0.435 - - 0 - 0.00%
2024-02-02 0 0.650 0.520 0.680 - - 0 0 - 0.428 0.343 0.448 - - 0 - 0.00%
2024-02-01 0 0.650 0.520 0.660 - - 0 0 - 0.428 0.343 0.435 - - 0 - 0.00%
2024-01-31 0 0.650 0.520 0.660 - - 0 0 - 0.428 0.343 0.435 - - 0 - 0.00%
2024-01-30 0 0.650 0.520 0.680 - - 0 0 - 0.428 0.343 0.448 - - 0 - 0.00%
2024-01-29 0 0.650 0.520 0.680 - - 0 0 - 0.428 0.343 0.448 - - 0 - 0.00%
2024-01-26 0 0.650 0.520 0.680 - - 0 0 - 0.428 0.343 0.448 - - 0 - 0.00%
2024-01-25 0 0.650 0.520 0.650 - - 0 0 - 0.428 0.343 0.428 - - 0 - 0.00%
2024-01-24 0 0.650 0.520 0.650 - - 0 0 - 0.428 0.343 0.428 - - 0 - 0.00%
2024-01-23 0 0.650 0.520 0.650 - - 0 0 - 0.428 0.343 0.428 - - 0 - 0.00%
2024-01-22 0 0.650 0.520 0.670 - - 0 0 - 0.428 0.343 0.442 - - 0 - 0.00%
2024-01-19 0 0.650 0.520 0.650 - - 0 0 - 0.428 0.343 0.428 - - 0 - 0.00%
2024-01-18 0 0.650 0.520 0.650 - - 0 0 - 0.428 0.343 0.428 - - 0 - 0.00%
2024-01-17 0 0.650 0.490 0.650 - - 0 0 - 0.428 0.323 0.428 - - 0 - 0.00%
2024-01-16 0 0.650 0.550 0.650 0.650 0.650 4,000 2,600 0.6500 0.428 0.362 0.428 0.428 0.428 6,069 0.4284 0.00%
2024-01-15 0 0.650 0.500 0.650 - - 0 0 - 0.428 0.330 0.428 - - 0 - -1.52%
2024-01-12 0 0.660 0.580 0.660 0.680 0.680 4,000 2,720 0.6800 0.435 0.382 0.435 0.448 0.448 6,069 0.4482 0.00%
2024-01-11 0 0.660 0.520 0.660 0.660 0.660 4,000 2,640 0.6600 0.435 0.343 0.435 0.435 0.435 6,069 0.4350 0.00%
2024-01-10 0 0.660 0.500 0.660 - - 0 0 - 0.435 0.330 0.435 - - 0 - 0.00%
2024-01-09 0 0.660 0.540 0.660 0.660 0.660 4,000 2,640 0.6600 0.435 0.356 0.435 0.435 0.435 6,069 0.4350 8.20%
2024-01-08 0 0.610 0.520 0.630 - - 0 0 - 0.402 0.343 0.415 - - 0 - 0.00%
2024-01-05 0 0.610 0.520 0.660 - - 0 0 - 0.402 0.343 0.435 - - 0 - 0.00%
2024-01-04 0 0.610 0.550 0.630 - - 0 0 - 0.402 0.362 0.415 - - 0 - 0.00%
2024-01-03 0 0.610 0.495 0.640 - - 0 0 - 0.402 0.326 0.422 - - 0 - 0.00%
2024-01-02 0 0.610 0.495 0.610 0.610 0.610 4,000 2,440 0.6100 0.402 0.326 0.402 0.402 0.402 6,069 0.4020 12.96%
2023-12-29 0 0.540 0.445 0.560 - - 0 0 - 0.356 0.293 0.369 - - 0 - 0.00%
2023-12-28 0 0.540 0.480 0.540 - - 0 0 - 0.356 0.316 0.356 - - 0 - 0.00%
2023-12-27 0 0.540 0.465 0.540 0.540 0.540 4,000 2,160 0.5400 0.356 0.306 0.356 0.356 0.356 6,069 0.3559 14.89%
2023-12-22 0 0.470 0.370 0.560 - - 0 0 - 0.310 0.244 0.369 - - 0 - 0.00%
2023-12-21 0 0.470 0.480 0.560 0.445 0.520 8,000 3,860 0.4825 0.310 0.316 0.369 0.293 0.343 12,138 0.3180 -9.62%
2023-12-20 0 0.520 0.445 0.520 - - 0 0 - 0.343 0.293 0.343 - - 0 - 0.00%
2023-12-19 0 0.520 0.440 0.520 - - 0 0 - 0.343 0.290 0.343 - - 0 - 0.00%
2023-12-18 0 0.520 0.420 0.520 0.520 0.520 4,000 2,080 0.5200 0.343 0.277 0.343 0.343 0.343 6,069 0.3427 9.47%
2023-12-15 0 0.475 0.400 0.495 - - 0 0 - 0.313 0.264 0.326 - - 0 - 0.00%
2023-12-14 0 0.475 0.415 0.475 0.475 0.475 4,000 1,900 0.4750 0.313 0.274 0.313 0.313 0.313 6,069 0.3131 5.56%
2023-12-13 0 0.450 0.400 0.510 - - 0 0 - 0.297 0.264 0.336 - - 0 - 0.00%
2023-12-12 0 0.450 0.400 0.465 0.450 0.450 4,000 1,800 0.4500 0.297 0.264 0.306 0.297 0.297 6,069 0.2966 0.00%
2023-12-11 0 0.450 0.390 0.450 - - 0 0 - 0.297 0.257 0.297 - - 0 - 0.00%
2023-12-08 0 0.450 0.400 0.450 0.450 0.450 4,000 1,800 0.4500 0.297 0.264 0.297 0.297 0.297 6,069 0.2966 5.88%
2023-12-07 0 0.425 0.400 0.430 0.425 0.425 8,000 3,400 0.4250 0.280 0.264 0.283 0.280 0.280 12,138 0.2801 10.39%
2023-12-06 0 0.385 0.385 0.450 0.350 0.480 200,000 73,140 0.3657 0.254 0.254 0.297 0.231 0.316 303,461 0.2410 -14.44%
2023-12-05 0 0.450 0.430 0.480 0.450 0.485 20,000 9,140 0.4570 0.297 0.283 0.316 0.297 0.320 30,346 0.3012 0.00%
2023-12-04 0 0.450 0.430 0.470 0.450 0.550 96,000 45,360 0.4725 0.297 0.283 0.310 0.297 0.362 145,661 0.3114 -18.18%
2023-12-01 0 0.550 0.520 0.560 0.550 0.550 4,000 2,200 0.5500 0.362 0.343 0.369 0.362 0.362 6,069 0.3625 -1.79%
2023-11-30 0 0.560 0.500 0.560 0.560 0.560 4,000 2,240 0.5600 0.369 0.330 0.369 0.369 0.369 6,069 0.3691 14.29%
2023-11-29 0 0.490 0.465 0.540 0.530 0.530 4,000 2,120 0.5300 0.323 0.306 0.356 0.349 0.349 6,069 0.3493 0.00%
2023-11-28 0 0.490 0.490 0.560 0.490 0.550 8,000 4,160 0.5200 0.323 0.323 0.369 0.323 0.362 12,138 0.3427 -3.92%
2023-11-27 0 0.510 0.480 0.550 0.510 0.580 44,000 23,240 0.5282 0.336 0.316 0.362 0.336 0.382 66,761 0.3481 -7.27%
2023-11-24 0 0.550 0.510 0.570 0.540 0.560 12,000 6,600 0.5500 0.362 0.336 0.376 0.356 0.369 18,208 0.3625 7.84%
2023-11-23 0 0.510 0.435 0.540 0.510 0.580 68,000 35,060 0.5156 0.336 0.287 0.356 0.336 0.382 103,177 0.3398 -1.92%
2023-11-22 0 0.520 0.510 0.560 0.520 0.560 16,000 8,800 0.5500 0.343 0.336 0.369 0.343 0.369 24,277 0.3625 -7.14%
2023-11-21 0 0.560 0.500 0.560 0.560 0.560 4,000 2,240 0.5600 0.369 0.330 0.369 0.369 0.369 6,069 0.3691 12.00%
2023-11-20 0 0.500 0.500 0.540 0.500 0.500 44,000 21,400 0.4864 0.330 0.330 0.356 0.330 0.330 66,761 0.3205 -1.96%
2023-11-17 0 0.510 0.510 0.550 0.510 0.560 8,000 4,280 0.5350 0.336 0.336 0.362 0.336 0.369 12,138 0.3526 -8.93%
2023-11-16 0 0.560 0.510 0.560 0.560 0.560 4,000 2,240 0.5600 0.369 0.336 0.369 0.369 0.369 6,069 0.3691 3.70%
2023-11-15 0 0.540 0.495 0.570 0.540 0.590 12,000 6,680 0.5567 0.356 0.326 0.376 0.356 0.389 18,208 0.3669 3.85%
2023-11-14 0 0.520 0.460 0.530 0.520 0.520 4,000 2,080 0.5200 0.343 0.303 0.349 0.343 0.343 6,069 0.3427 13.04%
2023-11-13 0 0.460 0.460 0.495 0.460 0.495 32,000 14,860 0.4644 0.303 0.303 0.326 0.303 0.326 48,554 0.3061 -7.07%
2023-11-10 0 0.495 0.480 0.540 0.495 0.500 52,000 25,920 0.4985 0.326 0.316 0.356 0.326 0.330 78,900 0.3285 7.61%
2023-11-09 0 0.460 0.425 0.460 0.485 0.495 8,000 3,920 0.4900 0.303 0.280 0.303 0.320 0.326 12,138 0.3229 -7.07%
2023-11-08 0 0.495 0.460 0.495 - - 0 0 - 0.326 0.303 0.326 - - 0 - -1.00%
2023-11-07 0 0.500 0.455 0.520 - - 0 0 - 0.330 0.300 0.343 - - 0 - 0.00%
2023-11-06 0 0.500 0.470 0.510 0.500 0.500 76,000 38,000 0.5000 0.330 0.310 0.336 0.330 0.330 115,315 0.3295 2.04%
2023-11-03 0 0.490 0.460 0.490 0.440 0.530 12,000 5,920 0.4933 0.323 0.303 0.323 0.290 0.349 18,208 0.3251 4.26%
2023-11-02 0 0.470 0.430 0.470 0.420 0.470 8,000 3,560 0.4450 0.310 0.283 0.310 0.277 0.310 12,138 0.2933 5.62%
2023-11-01 0 0.445 0.425 0.475 0.440 0.445 8,000 3,540 0.4425 0.293 0.280 0.313 0.290 0.293 12,138 0.2916 9.88%
2023-10-31 0 0.405 0.405 0.440 0.405 0.430 24,000 9,900 0.4125 0.267 0.267 0.290 0.267 0.283 36,415 0.2719 -4.71%
2023-10-30 0 0.425 0.415 0.425 0.425 0.455 108,000 47,340 0.4383 0.280 0.274 0.280 0.280 0.300 163,869 0.2889 -4.49%
2023-10-27 0 0.445 0.445 0.475 0.440 0.490 88,000 39,200 0.4455 0.293 0.293 0.313 0.290 0.323 133,523 0.2936 0.00%
2023-10-26 0 0.445 0.445 0.495 0.445 0.500 52,000 23,640 0.4546 0.293 0.293 0.326 0.293 0.330 78,900 0.2996 -3.26%
2023-10-25 0 0.460 0.455 0.485 0.460 0.530 132,000 61,660 0.4671 0.303 0.300 0.320 0.303 0.349 200,284 0.3079 4.55%
2023-10-24 0 0.440 0.425 0.490 0.440 0.500 36,000 16,800 0.4667 0.290 0.280 0.323 0.290 0.330 54,623 0.3076 -12.00%
2023-10-20 0 0.500 0.490 0.530 0.500 0.550 32,000 16,520 0.5163 0.330 0.323 0.349 0.330 0.362 48,554 0.3402 -1.96%
2023-10-19 0 0.510 0.490 0.530 0.490 0.600 264,000 135,100 0.5117 0.336 0.323 0.349 0.323 0.395 400,569 0.3373 -26.09%
2023-10-18 0 0.690 0.600 0.690 - - 0 0 - 0.455 0.395 0.455 - - 0 - 0.00%
2023-10-17 0 0.690 0.600 0.690 - - 0 0 - 0.455 0.395 0.455 - - 0 - 0.00%
2023-10-16 0 0.690 0.590 0.690 - - 0 0 - 0.455 0.389 0.455 - - 0 - 0.00%
2023-10-13 0 0.690 0.560 0.690 - - 0 0 - 0.455 0.369 0.455 - - 0 - 0.00%
2023-10-12 0 0.690 0.620 0.690 0.580 0.600 40,000 23,840 0.5960 0.455 0.409 0.455 0.382 0.395 60,692 0.3928 0.00%
2023-10-11 0 0.690 0.580 0.680 0.600 0.630 16,000 9,840 0.6150 0.455 0.382 0.448 0.395 0.415 24,277 0.4053 0.00%
2023-10-10 0 0.690 0.620 0.700 - - 0 0 - 0.455 0.409 0.461 - - 0 - 0.00%
2023-10-09 0 0.690 0.620 0.700 - - 0 0 - 0.455 0.409 0.461 - - 0 - 0.00%
2023-10-06 0 0.690 0.630 0.700 0.690 0.690 4,000 2,760 0.6900 0.455 0.415 0.461 0.455 0.455 6,069 0.4548 13.11%
2023-10-05 0 0.610 0.600 0.690 0.610 0.690 8,000 5,200 0.6500 0.402 0.395 0.455 0.402 0.455 12,138 0.4284 -10.29%
2023-10-04 0 0.680 0.590 0.680 - - 0 0 - 0.448 0.389 0.448 - - 0 - 0.00%
2023-10-03 0 0.680 0.570 0.690 0.580 0.680 12,000 7,760 0.6467 0.448 0.376 0.455 0.382 0.448 18,208 0.4262 11.48%
2023-09-29 0 0.610 0.550 0.660 0.560 0.730 32,000 19,640 0.6138 0.402 0.362 0.435 0.369 0.481 48,554 0.4045 -18.67%
2023-09-28 0 0.750 0.580 0.740 0.600 0.750 144,000 101,040 0.7017 0.494 0.382 0.488 0.395 0.494 218,492 0.4624 -5.06%
2023-09-27 0 0.790 0.570 0.790 - - 0 0 - 0.521 0.376 0.521 - - 0 - 0.00%
2023-09-26 0 0.790 0.700 0.790 - - 0 0 - 0.521 0.461 0.521 - - 0 - -1.25%
2023-09-25 0 0.800 0.590 0.800 0.800 0.800 4,000 3,200 0.8000 0.527 0.389 0.527 0.527 0.527 6,069 0.5273 11.11%
2023-09-22 0 0.720 0.680 0.780 0.720 0.720 8,000 5,760 0.7200 0.475 0.448 0.514 0.475 0.475 12,138 0.4745 -10.00%
2023-09-21 0 0.800 - 0.800 0.800 0.800 4,000 3,200 0.8000 0.527 - 0.527 0.527 0.527 6,069 0.5273 8.11%
2023-09-20 0 0.740 0.660 0.800 - - 0 0 - 0.488 0.435 0.527 - - 0 - 0.00%
2023-09-19 0 0.740 - 0.800 - - 0 0 - 0.488 - 0.527 - - 0 - 0.00%
2023-09-18 0 0.740 - 0.800 - - 0 0 - 0.488 - 0.527 - - 0 - 0.00%
2023-09-15 0 0.740 0.550 0.790 - - 0 0 - 0.488 0.362 0.521 - - 0 - 0.00%
2023-09-14 0 0.740 0.540 0.800 - - 0 0 - 0.488 0.356 0.527 - - 0 - 0.00%
2023-09-13 0 0.740 0.590 0.800 - - 0 0 - 0.488 0.389 0.527 - - 0 - 0.00%
2023-09-12 0 0.740 0.550 0.800 - - 0 0 - 0.488 0.362 0.527 - - 0 - 0.00%
2023-09-11 0 0.740 0.580 0.800 - - 0 0 - 0.488 0.382 0.527 - - 0 - 0.00%
2023-09-07 0 0.740 0.600 0.750 - - 0 0 - 0.488 0.395 0.494 - - 0 - 0.00%
2023-09-06 0 0.750 0.620 0.750 - - 0 0 - 0.488 0.403 0.488 - - 0 - 0.00%
2023-09-05 0 0.750 0.620 0.750 - - 0 0 - 0.488 0.403 0.488 - - 0 - 0.00%
2023-09-04 0 0.750 0.640 0.750 - - 0 0 - 0.488 0.416 0.488 - - 0 - 0.00%
2023-08-31 0 0.750 0.540 0.750 - - 0 0 - 0.488 0.351 0.488 - - 0 - 0.00%
2023-08-30 0 0.750 0.540 0.750 - - 0 0 - 0.488 0.351 0.488 - - 0 - 0.00%
2023-08-29 0 0.750 0.540 0.750 - - 0 0 - 0.488 0.351 0.488 - - 0 - 0.00%
2023-08-28 0 0.750 0.690 0.750 - - 0 0 - 0.488 0.449 0.488 - - 0 - 0.00%
2023-08-25 0 0.750 0.600 0.750 - - 0 0 - 0.488 0.390 0.488 - - 0 - 0.00%
2023-08-24 0 0.750 0.650 0.750 - - 0 0 - 0.488 0.423 0.488 - - 0 - 0.00%
2023-08-23 0 0.750 0.590 0.750 - - 0 0 - 0.488 0.384 0.488 - - 0 - 0.00%
2023-08-22 0 0.750 0.660 0.750 - - 0 0 - 0.488 0.429 0.488 - - 0 - 0.00%
2023-08-21 0 0.750 0.670 0.750 0.750 0.750 4,000 3,000 0.7500 0.488 0.436 0.488 0.488 0.488 6,151 0.4877 1.35%
2023-08-18 0 0.740 0.640 0.750 - - 0 0 - 0.481 0.416 0.488 - - 0 - 0.00%
2023-08-17 0 0.740 0.630 0.740 - - 0 0 - 0.481 0.410 0.481 - - 0 - -1.33%
2023-08-16 0 0.750 0.670 0.750 - - 0 0 - 0.488 0.436 0.488 - - 0 - 0.00%
2023-08-15 0 0.750 0.430 0.750 0.750 0.750 4,000 3,000 0.7500 0.488 0.280 0.488 0.488 0.488 6,151 0.4877 0.00%
2023-08-14 0 0.750 0.640 0.750 - - 0 0 - 0.488 0.416 0.488 - - 0 - 0.00%
2023-08-11 0 0.750 0.680 0.750 - - 0 0 - 0.488 0.442 0.488 - - 0 - 0.00%
2023-08-10 0 0.750 0.680 0.750 0.750 0.750 4,000 3,000 0.7500 0.488 0.442 0.488 0.488 0.488 6,151 0.4877 -5.06%
2023-08-09 0 0.790 0.700 0.790 0.790 0.790 4,000 3,160 0.7900 0.514 0.455 0.514 0.514 0.514 6,151 0.5137 3.95%
2023-08-08 0 0.760 0.670 0.780 - - 0 0 - 0.494 0.436 0.507 - - 0 - 0.00%
2023-08-07 0 0.760 0.710 0.780 - - 0 0 - 0.494 0.462 0.507 - - 0 - 0.00%
2023-08-04 0 0.760 0.650 0.760 0.760 0.760 4,000 3,040 0.7600 0.494 0.423 0.494 0.494 0.494 6,151 0.4942 5.56%
2023-08-03 0 0.720 0.610 0.740 - - 0 0 - 0.468 0.397 0.481 - - 0 - 0.00%
2023-08-02 0 0.720 0.630 0.720 - - 0 0 - 0.468 0.410 0.468 - - 0 - 0.00%
2023-08-01 0 0.720 0.620 0.720 0.720 0.720 4,000 2,880 0.7200 0.468 0.403 0.468 0.468 0.468 6,151 0.4682 1.41%
2023-07-31 0 0.710 0.640 0.730 - - 0 0 - 0.462 0.416 0.475 - - 0 - 0.00%
2023-07-28 0 0.710 0.630 0.710 0.710 0.710 4,000 2,840 0.7100 0.462 0.410 0.462 0.462 0.462 6,151 0.4617 0.00%
2023-07-27 0 0.710 0.620 0.760 - - 0 0 - 0.462 0.403 0.494 - - 0 - 0.00%
2023-07-26 0 0.710 0.540 0.720 0.710 0.710 4,000 2,840 0.7100 0.462 0.351 0.468 0.462 0.462 6,151 0.4617 12.70%
2023-07-25 0 0.630 0.630 0.710 0.620 0.630 40,000 24,920 0.6230 0.410 0.410 0.462 0.403 0.410 61,512 0.4051 -11.27%
2023-07-24 0 0.710 0.610 0.780 - - 0 0 - 0.462 0.397 0.507 - - 0 - 0.00%
2023-07-21 0 0.710 0.700 0.780 - - 0 0 - 0.462 0.455 0.507 - - 0 - 0.00%
2023-07-20 0 0.710 0.710 0.800 0.700 0.800 60,000 43,080 0.7180 0.462 0.462 0.520 0.455 0.520 92,269 0.4669 -2.74%
2023-07-19 0 0.730 0.720 0.800 - - 0 0 - 0.475 0.468 0.520 - - 0 - 0.00%
2023-07-18 0 0.730 0.720 0.800 - - 0 0 - 0.475 0.468 0.520 - - 0 - 0.00%
2023-07-14 0 0.730 0.720 0.800 0.730 0.730 24,000 17,520 0.7300 0.475 0.468 0.520 0.475 0.475 36,907 0.4747 -7.59%
2023-07-13 0 0.790 0.720 0.800 - - 0 0 - 0.514 0.468 0.520 - - 0 - 0.00%
2023-07-12 0 0.790 0.730 0.800 - - 0 0 - 0.514 0.475 0.520 - - 0 - 0.00%
2023-07-11 0 0.790 0.730 0.790 - - 0 0 - 0.514 0.475 0.514 - - 0 - 0.00%
2023-07-10 0 0.790 0.720 0.790 0.790 0.790 4,000 3,160 0.7900 0.514 0.468 0.514 0.514 0.514 6,151 0.5137 0.00%
2023-07-07 0 0.790 0.720 0.800 - - 0 0 - 0.514 0.468 0.520 - - 0 - 0.00%
2023-07-06 0 0.790 0.720 0.800 0.790 0.790 4,000 3,160 0.7900 0.514 0.468 0.520 0.514 0.514 6,151 0.5137 3.95%
2023-07-05 0 0.760 0.730 0.800 0.760 0.870 100,000 76,920 0.7692 0.494 0.475 0.520 0.494 0.566 153,781 0.5002 -2.56%
2023-07-04 0 0.780 0.710 0.800 - - 0 0 - 0.507 0.462 0.520 - - 0 - 0.00%
2023-07-03 0 0.780 0.700 0.920 - - 0 0 - 0.507 0.455 0.598 - - 0 - 0.00%
2023-06-30 0 0.780 0.780 0.980 - - 0 0 - 0.507 0.507 0.637 - - 0 - 1.30%
2023-06-29 0 0.770 0.770 0.980 - - 0 0 - 0.501 0.501 0.637 - - 0 - 2.67%
2023-06-28 0 0.750 0.750 0.980 0.740 0.920 8,000 6,640 0.8300 0.488 0.488 0.637 0.481 0.598 12,302 0.5397 -15.73%
2023-06-27 0 0.890 0.760 0.890 - - 0 0 - 0.579 0.494 0.579 - - 0 - 0.00%
2023-06-26 0 0.890 0.680 0.890 0.890 0.890 6,000 5,220 0.8700 0.579 0.442 0.579 0.579 0.579 9,227 0.5657 1.14%
2023-06-23 0 0.880 0.780 0.890 0.880 0.880 4,000 3,520 0.8800 0.572 0.507 0.579 0.572 0.572 6,151 0.5722 -1.12%
2023-06-21 0 0.890 0.740 0.890 0.900 0.900 4,000 3,600 0.9000 0.579 0.481 0.579 0.585 0.585 6,151 0.5852 8.54%
2023-06-20 0 0.820 0.820 0.940 - - 0 0 - 0.533 0.533 0.611 - - 0 - 3.80%
2023-06-19 0 0.800 - 0.950 0.800 0.800 4,000 3,200 0.8000 0.514 - 0.610 0.514 0.514 6,229 0.5137 0.00%
2023-06-16 0 0.800 0.740 0.880 - - 0 0 - 0.514 0.475 0.565 - - 0 - 0.00%
2023-06-15 0 0.800 0.740 0.800 0.860 0.860 4,000 3,440 0.8600 0.514 0.475 0.514 0.552 0.552 6,229 0.5522 6.67%
2023-06-14 0 0.750 - 0.810 - - 24,000 19,240 0.8017 0.482 - 0.520 - - 37,375 0.5148 0.00%
2023-06-13 0 0.750 - 0.860 - - 0 0 - 0.482 - 0.552 - - 0 - 0.00%
2023-06-12 0 0.750 - 0.860 - - 0 0 - 0.482 - 0.552 - - 0 - 0.00%
2023-06-09 0 0.750 - 0.850 - - 0 0 - 0.482 - 0.546 - - 0 - 0.00%
2023-06-08 0 0.750 - 0.870 - - 0 0 - 0.482 - 0.559 - - 0 - 0.00%
2023-06-07 0 0.750 0.700 0.870 - - 0 0 - 0.482 0.450 0.559 - - 0 - 0.00%
2023-06-06 0 0.750 0.710 0.750 0.750 0.750 4,000 3,000 0.7500 0.482 0.456 0.482 0.482 0.482 6,229 0.4816 7.14%
2023-06-05 0 0.700 - 1.040 - - 0 0 - 0.450 - 0.668 - - 0 - 0.00%
2023-06-02 0 0.700 0.650 0.850 - - 0 0 - 0.450 0.417 0.546 - - 0 - 0.00%
2023-06-01 0 0.700 - 1.050 - - 0 0 - 0.450 - 0.674 - - 0 - 0.00%
2023-05-31 0 0.700 - 1.000 - - 0 0 - 0.450 - 0.642 - - 0 - 0.00%
2023-05-30 0 0.700 - 0.800 - - 0 0 - 0.450 - 0.514 - - 0 - 0.00%
2023-05-29 0 0.700 - 0.800 - - 0 0 - 0.450 - 0.514 - - 0 - 0.00%
2023-05-25 0 0.700 - 0.800 - - 0 0 - 0.450 - 0.514 - - 0 - 0.00%
2023-05-24 0 0.700 - 0.800 - - 0 0 - 0.450 - 0.514 - - 0 - 0.00%
2023-05-23 0 0.700 - 1.240 - - 0 0 - 0.450 - 0.796 - - 0 - 0.00%
2023-05-22 0 0.700 - 0.840 - - 0 0 - 0.450 - 0.539 - - 0 - 0.00%
2023-05-19 0 0.700 - 0.820 - - 0 0 - 0.450 - 0.527 - - 0 - 0.00%
2023-05-18 0 0.700 - 0.890 - - 0 0 - 0.450 - 0.572 - - 0 - 0.00%
2023-05-17 0 0.700 - 0.840 - - 0 0 - 0.450 - 0.539 - - 0 - 0.00%
2023-05-16 0 0.700 - 0.740 0.700 0.700 12,000 8,400 0.7000 0.450 - 0.475 0.450 0.450 18,687 0.4495 0.00%
2023-05-15 0 0.700 0.610 0.700 - - 0 0 - 0.450 0.392 0.450 - - 0 - -6.67%
2023-05-12 0 0.750 - 0.750 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2023-05-11 0 0.750 - 0.750 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2023-05-10 0 0.750 - 0.750 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2023-05-09 0 0.750 - 0.750 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2023-05-08 0 0.750 - 0.750 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2023-05-05 0 0.750 0.690 0.800 - - 0 0 - 0.482 0.443 0.514 - - 0 - 0.00%
2023-05-04 0 0.750 - 0.800 - - 0 0 - 0.482 - 0.514 - - 0 - 0.00%
2023-05-03 0 0.750 0.700 0.800 - - 0 0 - 0.482 0.450 0.514 - - 0 - 0.00%
2023-05-02 0 0.750 - 0.850 - - 0 0 - 0.482 - 0.546 - - 0 - 0.00%
2023-04-28 0 0.750 0.680 0.800 - - 0 0 - 0.482 0.437 0.514 - - 0 - 0.00%
2023-04-27 0 0.750 - 0.800 - - 0 0 - 0.482 - 0.514 - - 0 - 0.00%
2023-04-26 0 0.750 - 0.800 - - 0 0 - 0.482 - 0.514 - - 0 - 0.00%
2023-04-25 0 0.750 0.650 0.800 - - 0 0 - 0.482 0.417 0.514 - - 0 - 0.00%
2023-04-24 0 0.750 0.650 0.850 - - 0 0 - 0.482 0.417 0.546 - - 0 - 0.00%
2023-04-21 0 0.750 - 0.800 - - 0 0 - 0.482 - 0.514 - - 0 - 0.00%
2023-04-20 0 0.750 0.710 0.800 - - 0 0 - 0.482 0.456 0.514 - - 0 - 0.00%
2023-04-19 0 0.750 - 0.800 - - 0 0 - 0.482 - 0.514 - - 0 - 0.00%
2023-04-18 0 0.750 - 0.800 - - 0 0 - 0.482 - 0.514 - - 0 - 0.00%
2023-04-17 0 0.750 0.710 0.800 - - 0 0 - 0.482 0.456 0.514 - - 0 - 0.00%
2023-04-14 0 0.750 - 0.800 - - 0 0 - 0.482 - 0.514 - - 0 - 0.00%
2023-04-13 0 0.750 0.700 0.800 - - 0 0 - 0.482 0.450 0.514 - - 0 - 0.00%
2023-04-12 0 0.750 0.710 0.800 - - 0 0 - 0.482 0.456 0.514 - - 0 - 0.00%
2023-04-11 0 0.750 0.690 0.850 - - 0 0 - 0.482 0.443 0.546 - - 0 - 0.00%
2023-04-06 0 0.750 0.700 0.880 - - 0 0 - 0.482 0.450 0.565 - - 0 - 0.00%
2023-04-04 0 0.750 0.710 0.850 - - 0 0 - 0.482 0.456 0.546 - - 0 - 0.00%
2023-04-03 0 0.750 0.680 0.850 - - 0 0 - 0.482 0.437 0.546 - - 0 - 0.00%
2023-03-31 0 0.750 0.720 0.830 - - 0 0 - 0.482 0.462 0.533 - - 0 - 0.00%
2023-03-30 0 0.750 0.730 0.750 0.690 0.830 268,000 203,320 0.7587 0.482 0.469 0.482 0.443 0.533 417,350 0.4872 -10.71%
2023-03-29 0 0.840 - 0.840 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
2023-03-28 0 0.840 - 0.840 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
2023-03-27 0 0.840 0.670 0.840 - - 0 0 - 0.539 0.430 0.539 - - 0 - 0.00%
2023-03-24 0 0.840 - 0.840 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
2023-03-23 0 0.840 - 0.840 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
2023-03-22 0 0.840 - 0.840 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
2023-03-21 0 0.840 0.800 0.840 - - 0 0 - 0.539 0.514 0.539 - - 0 - 0.00%
2023-03-20 0 0.840 0.730 0.840 - - 0 0 - 0.539 0.469 0.539 - - 0 - 0.00%
2023-03-17 0 0.840 0.680 0.850 0.740 0.840 52,000 42,840 0.8238 0.539 0.437 0.546 0.475 0.539 80,978 0.5290 12.00%
2023-03-16 0 0.750 0.690 0.750 - - 0 0 - 0.482 0.443 0.482 - - 0 - 0.00%
2023-03-15 0 0.750 0.670 0.750 0.750 0.750 4,000 3,000 0.7500 0.482 0.430 0.482 0.482 0.482 6,229 0.4816 -5.06%
2023-03-14 0 0.790 0.700 0.880 - - 0 0 - 0.507 0.450 0.565 - - 0 - 0.00%
2023-03-13 0 0.790 0.680 0.850 - - 0 0 - 0.507 0.437 0.546 - - 0 - 0.00%
2023-03-10 0 0.790 0.690 0.850 - - 0 0 - 0.507 0.443 0.546 - - 0 - 0.00%
2023-03-09 0 0.790 0.690 0.840 - - 0 0 - 0.507 0.443 0.539 - - 0 - 0.00%
2023-03-08 0 0.790 0.700 0.820 - - 0 0 - 0.507 0.450 0.527 - - 0 - 0.00%
2023-03-07 0 0.790 0.680 0.850 - - 0 0 - 0.507 0.437 0.546 - - 0 - 0.00%
2023-03-06 0 0.790 0.700 0.840 - - 0 0 - 0.507 0.450 0.539 - - 0 - 0.00%
2023-03-03 0 0.790 0.700 0.790 - - 0 0 - 0.507 0.450 0.507 - - 0 - 0.00%
2023-03-02 0 0.790 0.720 0.800 - - 0 0 - 0.507 0.462 0.514 - - 0 - 0.00%
2023-03-01 0 0.790 0.700 0.790 - - 0 0 - 0.507 0.450 0.507 - - 0 - 0.00%
2023-02-28 0 0.790 0.710 0.790 - - 0 0 - 0.507 0.456 0.507 - - 0 - 0.00%
2023-02-27 0 0.790 0.700 0.790 - - 0 0 - 0.507 0.450 0.507 - - 0 - 0.00%
2023-02-24 0 0.790 0.710 0.830 - - 0 0 - 0.507 0.456 0.533 - - 0 - 0.00%
2023-02-23 0 0.790 0.720 0.820 - - 0 0 - 0.507 0.462 0.527 - - 0 - 0.00%
2023-02-22 0 0.790 0.710 0.820 - - 0 0 - 0.507 0.456 0.527 - - 0 - 0.00%
2023-02-21 0 0.790 0.710 0.830 - - 0 0 - 0.507 0.456 0.533 - - 0 - 0.00%
2023-02-20 0 0.790 0.720 0.830 - - 0 0 - 0.507 0.462 0.533 - - 0 - 0.00%
2023-02-17 0 0.790 0.730 0.850 - - 0 0 - 0.507 0.469 0.546 - - 0 - 0.00%
2023-02-16 0 0.790 0.710 0.850 - - 0 0 - 0.507 0.456 0.546 - - 0 - 0.00%
2023-02-15 0 0.790 0.700 0.850 - - 0 0 - 0.507 0.450 0.546 - - 0 - 0.00%
2023-02-14 0 0.790 0.720 0.850 - - 0 0 - 0.507 0.462 0.546 - - 0 - 0.00%
2023-02-13 0 0.790 0.710 0.850 - - 0 0 - 0.507 0.456 0.546 - - 0 - 0.00%
2023-02-10 0 0.790 0.700 0.800 - - 0 0 - 0.507 0.450 0.514 - - 0 - 0.00%
2023-02-09 0 0.790 0.720 0.810 0.760 0.790 28,000 21,600 0.7714 0.507 0.462 0.520 0.488 0.507 43,604 0.4954 3.95%
2023-02-08 0 0.760 0.700 0.770 - - 0 0 - 0.488 0.450 0.494 - - 0 - 0.00%
2023-02-07 0 0.760 0.690 0.760 - - 0 0 - 0.488 0.443 0.488 - - 0 - 0.00%
2023-02-06 0 0.760 0.690 0.770 - - 0 0 - 0.488 0.443 0.494 - - 0 - 0.00%
2023-02-03 0 0.760 0.700 0.770 - - 0 0 - 0.488 0.450 0.494 - - 0 - 0.00%
2023-02-02 0 0.760 0.690 0.760 - - 0 0 - 0.488 0.443 0.488 - - 0 - 0.00%
2023-02-01 0 0.760 0.690 0.770 0.760 0.760 16,000 12,160 0.7600 0.488 0.443 0.494 0.488 0.488 24,916 0.4880 0.00%
2023-01-31 0 0.760 0.680 0.760 0.760 0.760 4,000 3,040 0.7600 0.488 0.437 0.488 0.488 0.488 6,229 0.4880 -1.30%
2023-01-30 0 0.770 0.720 0.770 0.770 0.770 24,000 18,480 0.7700 0.494 0.462 0.494 0.494 0.494 37,375 0.4945 0.00%
2023-01-27 0 0.770 0.700 0.790 0.770 0.770 4,000 3,080 0.7700 0.494 0.450 0.507 0.494 0.494 6,229 0.4945 8.45%
2023-01-26 0 0.710 0.710 0.770 0.650 0.670 8,000 5,280 0.6600 0.456 0.456 0.494 0.417 0.430 12,458 0.4238 -14.46%
2023-01-20 0 0.830 0.670 0.830 0.830 0.830 4,000 3,320 0.8300 0.533 0.430 0.533 0.533 0.533 6,229 0.5330 7.79%
2023-01-19 0 0.770 0.700 0.870 - - 0 0 - 0.494 0.450 0.559 - - 0 - 0.00%
2023-01-18 0 0.770 0.670 0.880 - - 0 0 - 0.494 0.430 0.565 - - 0 - 0.00%
2023-01-17 0 0.770 0.680 0.830 - - 0 0 - 0.494 0.437 0.533 - - 0 - 0.00%
2023-01-16 0 0.770 0.720 0.830 0.770 0.770 4,000 3,080 0.7700 0.494 0.462 0.533 0.494 0.494 6,229 0.4945 0.00%
2023-01-13 0 0.770 0.680 0.770 - - 0 0 - 0.494 0.437 0.494 - - 0 - 0.00%
2023-01-12 0 0.770 0.710 0.780 0.770 0.780 8,000 6,200 0.7750 0.494 0.456 0.501 0.494 0.501 12,458 0.4977 8.45%
2023-01-11 0 0.710 0.680 0.710 0.650 0.770 164,000 110,000 0.6707 0.456 0.437 0.456 0.417 0.494 255,393 0.4307 -14.46%
2023-01-10 0 0.830 0.730 0.830 0.830 0.830 4,000 3,320 0.8300 0.533 0.469 0.533 0.533 0.533 6,229 0.5330 12.16%
2023-01-09 0 0.740 0.710 0.840 - - 0 0 - 0.475 0.456 0.539 - - 0 - 0.00%
2023-01-06 0 0.740 0.700 0.840 - - 0 0 - 0.475 0.450 0.539 - - 0 - 0.00%
2023-01-05 0 0.740 0.740 0.840 - - 0 0 - 0.475 0.475 0.539 - - 0 - 0.00%
2023-01-04 0 0.740 0.740 0.850 0.740 0.850 52,000 39,000 0.7500 0.475 0.475 0.546 0.475 0.546 80,978 0.4816 -1.33%
2023-01-03 0 0.750 0.780 0.870 0.750 0.750 20,000 15,000 0.7500 0.482 0.501 0.559 0.482 0.482 31,146 0.4816 -14.77%
2022-12-30 0 0.880 0.740 0.880 0.880 0.880 4,000 3,520 0.8800 0.565 0.475 0.565 0.565 0.565 6,229 0.5651 3.53%
2022-12-29 0 0.850 0.730 0.980 - - 0 0 - 0.546 0.469 0.629 - - 0 - 0.00%
2022-12-28 0 0.850 0.740 0.850 0.850 0.850 4,000 3,400 0.8500 0.546 0.475 0.546 0.546 0.546 6,229 0.5458 1.19%
2022-12-23 0 0.840 0.730 0.840 - - 0 0 - 0.539 0.469 0.539 - - 0 - 0.00%
2022-12-22 0 0.840 0.730 0.840 0.840 0.840 4,000 3,360 0.8400 0.539 0.469 0.539 0.539 0.539 6,229 0.5394 1.20%
2022-12-21 0 0.830 0.740 0.830 0.830 0.830 4,000 3,320 0.8300 0.533 0.475 0.533 0.533 0.533 6,229 0.5330 -2.35%
2022-12-20 0 0.850 0.730 1.000 - - 0 0 - 0.546 0.469 0.642 - - 0 - 0.00%
2022-12-19 0 0.850 0.730 0.880 - - 0 0 - 0.546 0.469 0.565 - - 0 - 0.00%
2022-12-16 0 0.850 0.730 0.850 - - 0 0 - 0.546 0.469 0.546 - - 0 - 0.00%
2022-12-15 0 0.850 0.730 0.850 - - 0 0 - 0.546 0.469 0.546 - - 0 - 0.00%
2022-12-14 0 0.850 0.740 0.850 - - 0 0 - 0.546 0.475 0.546 - - 0 - 0.00%
2022-12-13 0 0.850 0.730 0.850 - - 0 0 - 0.546 0.469 0.546 - - 0 - 0.00%
2022-12-12 0 0.850 0.740 0.960 - - 0 0 - 0.546 0.475 0.616 - - 0 - 0.00%
2022-12-09 0 0.850 0.740 0.850 - - 0 0 - 0.546 0.475 0.546 - - 0 - 0.00%
2022-12-08 0 0.850 0.740 0.850 - - 0 0 - 0.546 0.475 0.546 - - 0 - 0.00%
2022-12-07 0 0.850 0.730 0.850 - - 0 0 - 0.546 0.469 0.546 - - 0 - 0.00%
2022-12-06 0 0.850 0.740 0.850 - - 0 0 - 0.546 0.475 0.546 - - 0 - 0.00%
2022-12-05 0 0.850 0.730 0.900 - - 0 0 - 0.546 0.469 0.578 - - 0 - 0.00%
2022-12-02 0 0.850 0.740 0.850 - - 0 0 - 0.546 0.475 0.546 - - 0 - 0.00%
2022-12-01 0 0.850 0.740 0.850 - - 0 0 - 0.546 0.475 0.546 - - 0 - 0.00%
2022-11-30 0 0.850 0.730 0.850 - - 0 0 - 0.546 0.469 0.546 - - 0 - 0.00%
2022-11-29 0 0.850 0.730 0.850 - - 0 0 - 0.546 0.469 0.546 - - 0 - 0.00%
2022-11-28 0 0.850 0.730 0.960 - - 0 0 - 0.546 0.469 0.616 - - 0 - 0.00%
2022-11-25 0 0.850 0.730 0.850 - - 0 0 - 0.546 0.469 0.546 - - 0 - 0.00%
2022-11-24 0 0.850 0.730 0.850 - - 0 0 - 0.546 0.469 0.546 - - 0 - 0.00%
2022-11-23 0 0.850 0.730 0.850 - - 0 0 - 0.546 0.469 0.546 - - 0 - 0.00%
2022-11-22 0 0.850 0.730 0.910 - - 0 0 - 0.546 0.469 0.584 - - 0 - 0.00%
2022-11-21 0 0.850 0.730 0.920 - - 0 0 - 0.546 0.469 0.591 - - 0 - 0.00%
2022-11-18 0 0.850 0.730 0.960 - - 0 0 - 0.546 0.469 0.616 - - 0 - 0.00%
2022-11-17 0 0.850 0.730 0.900 - - 0 0 - 0.546 0.469 0.578 - - 0 - 0.00%
2022-11-16 0 0.850 0.740 0.920 - - 0 0 - 0.546 0.475 0.591 - - 0 - 0.00%
2022-11-15 0 0.850 0.730 0.910 - - 0 0 - 0.546 0.469 0.584 - - 0 - 0.00%
2022-11-14 0 0.850 0.740 0.870 - - 0 0 - 0.546 0.475 0.559 - - 0 - 0.00%
2022-11-11 0 0.850 0.740 0.860 - - 0 0 - 0.546 0.475 0.552 - - 0 - 0.00%
2022-11-10 0 0.850 0.760 0.850 0.850 0.850 4,000 3,400 0.8500 0.546 0.488 0.546 0.546 0.546 6,229 0.5458 -1.16%
2022-11-09 0 0.860 0.750 0.870 - - 0 0 - 0.552 0.482 0.559 - - 0 - 0.00%
2022-11-08 0 0.860 0.760 0.870 - - 0 0 - 0.552 0.488 0.559 - - 0 - 0.00%
2022-11-07 0 0.860 0.740 0.870 - - 0 0 - 0.552 0.475 0.559 - - 0 - 0.00%
2022-11-04 0 0.860 0.740 0.860 - - 0 0 - 0.552 0.475 0.552 - - 0 - -1.15%
2022-11-03 0 0.870 0.770 0.870 - - 0 0 - 0.559 0.494 0.559 - - 0 - 0.00%
2022-11-02 0 0.870 0.760 0.870 - - 0 0 - 0.559 0.488 0.559 - - 0 - 0.00%
2022-11-01 0 0.870 0.750 0.870 - - 0 0 - 0.559 0.482 0.559 - - 0 - 0.00%
2022-10-31 0 0.870 0.780 0.870 - - 0 0 - 0.559 0.501 0.559 - - 0 - 0.00%
2022-10-28 0 0.870 0.770 0.950 - - 0 0 - 0.559 0.494 0.610 - - 0 - 0.00%
2022-10-27 0 0.870 0.790 0.870 - - 0 0 - 0.559 0.507 0.559 - - 0 - 0.00%
2022-10-26 0 0.870 0.780 0.870 - - 0 0 - 0.559 0.501 0.559 - - 0 - 0.00%
2022-10-25 0 0.870 0.770 0.930 - - 0 0 - 0.559 0.494 0.597 - - 0 - 0.00%
2022-10-24 0 0.870 0.770 0.870 - - 0 0 - 0.559 0.494 0.559 - - 0 - -1.14%
2022-10-21 0 0.880 0.780 0.890 - - 0 0 - 0.565 0.501 0.572 - - 0 - 0.00%
2022-10-20 0 0.880 0.800 0.880 - - 0 0 - 0.565 0.514 0.565 - - 0 - -1.12%
2022-10-19 0 0.890 0.750 0.890 0.830 0.890 8,000 6,880 0.8600 0.572 0.482 0.572 0.533 0.572 12,458 0.5522 20.27%
2022-10-18 0 0.740 0.740 0.870 0.700 0.700 8,000 5,600 0.7000 0.475 0.475 0.559 0.450 0.450 12,458 0.4495 -9.76%
2022-10-17 0 0.820 0.760 0.880 - - 0 0 - 0.527 0.488 0.565 - - 0 - 0.00%
2022-10-14 0 0.820 0.740 0.900 - - 0 0 - 0.527 0.475 0.578 - - 0 - 0.00%
2022-10-13 0 0.820 0.700 0.860 - - 0 0 - 0.527 0.450 0.552 - - 0 - 0.00%
2022-10-12 0 0.820 0.700 0.890 0.820 0.820 40,000 32,800 0.8200 0.527 0.450 0.572 0.527 0.527 62,291 0.5266 1.23%
2022-10-11 0 0.890 0.820 0.900 - - 0 0 - 0.520 0.479 0.526 - - 0 - 0.00%
2022-10-10 0 0.890 0.820 0.890 - - 0 0 - 0.520 0.479 0.520 - - 0 - 0.00%
2022-10-07 0 0.890 0.830 0.890 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2022-10-06 0 0.890 0.810 0.890 - - 0 0 - 0.520 0.473 0.520 - - 0 - -2.20%
2022-10-05 0 0.910 0.840 0.910 0.790 0.920 96,000 76,840 0.8004 0.532 0.491 0.532 0.462 0.538 164,264 0.4678 10.98%
2022-10-03 0 0.820 0.820 0.930 0.820 0.820 4,000 3,280 0.8200 0.479 0.479 0.544 0.479 0.479 6,844 0.4792 -9.89%
2022-09-30 0 0.910 0.810 0.940 - - 0 0 - 0.532 0.473 0.549 - - 0 - 0.00%
2022-09-29 0 0.910 0.800 0.960 0.910 0.910 32,000 29,120 0.9100 0.532 0.468 0.561 0.532 0.532 54,755 0.5318 0.00%
2022-09-28 0 0.910 0.820 0.940 - - 0 0 - 0.532 0.479 0.549 - - 0 - 0.00%
2022-09-27 0 0.910 0.810 0.910 - - 0 0 - 0.532 0.473 0.532 - - 0 - 0.00%
2022-09-26 0 0.910 0.820 0.910 - - 0 0 - 0.532 0.479 0.532 - - 0 - 0.00%
2022-09-23 0 0.910 0.820 0.910 - - 0 0 - 0.532 0.479 0.532 - - 0 - -1.09%
2022-09-22 0 0.920 0.840 0.920 0.920 0.920 4,000 3,680 0.9200 0.538 0.491 0.538 0.538 0.538 6,844 0.5377 0.00%
2022-09-21 0 0.920 0.790 0.950 - - 0 0 - 0.538 0.462 0.555 - - 0 - 0.00%
2022-09-20 0 0.920 0.800 0.940 - - 0 0 - 0.538 0.468 0.549 - - 0 - 0.00%
2022-09-19 0 0.920 0.830 0.960 - - 0 0 - 0.538 0.485 0.561 - - 0 - 0.00%
2022-09-16 0 0.920 0.830 0.960 - - 0 0 - 0.538 0.485 0.561 - - 0 - 0.00%
2022-09-15 0 0.920 0.840 0.920 0.930 0.930 4,000 3,720 0.9300 0.538 0.491 0.538 0.544 0.544 6,844 0.5435 -1.08%
2022-09-14 0 0.930 0.840 0.930 0.940 0.940 4,000 3,760 0.9400 0.544 0.491 0.544 0.549 0.549 6,844 0.5494 2.20%
2022-09-13 0 0.910 0.830 0.910 - - 0 0 - 0.532 0.485 0.532 - - 0 - 0.00%
2022-09-09 0 0.910 0.840 0.910 0.910 0.910 4,000 3,640 0.9100 0.532 0.491 0.532 0.532 0.532 6,844 0.5318 -1.09%
2022-09-08 0 0.920 0.830 0.920 0.930 0.930 4,000 3,720 0.9300 0.538 0.485 0.538 0.544 0.544 6,844 0.5435 9.52%
2022-09-07 0 0.840 0.840 0.850 0.840 0.930 8,000 7,080 0.8850 0.491 0.491 0.497 0.491 0.544 13,689 0.5172 -3.45%
2022-09-06 0 0.870 0.820 0.870 0.840 0.880 48,000 40,480 0.8433 0.508 0.479 0.508 0.491 0.514 82,132 0.4929 1.16%
2022-09-05 0 0.860 0.820 0.890 - - 0 0 - 0.503 0.479 0.520 - - 0 - 0.00%
2022-09-02 0 0.860 0.820 0.860 0.880 0.880 4,000 3,520 0.8800 0.503 0.479 0.503 0.514 0.514 6,844 0.5143 6.17%
2022-09-01 0 0.810 0.810 0.860 0.810 0.870 88,000 71,600 0.8136 0.473 0.473 0.503 0.473 0.508 150,575 0.4755 -7.95%
2022-08-31 0 0.880 0.830 0.880 0.880 0.880 4,000 3,520 0.8800 0.514 0.485 0.514 0.514 0.514 6,844 0.5143 0.00%
2022-08-30 0 0.880 0.830 0.880 - - 0 0 - 0.514 0.485 0.514 - - 0 - -1.12%
2022-08-29 0 0.890 0.820 0.940 0.800 0.890 160,000 138,400 0.8650 0.520 0.479 0.549 0.468 0.520 273,773 0.5055 11.25%
2022-08-26 0 0.800 0.790 0.830 0.770 0.800 52,000 40,320 0.7754 0.468 0.462 0.485 0.450 0.468 88,976 0.4532 -6.98%
2022-08-25 0 0.860 0.790 0.860 - - 0 0 - 0.503 0.462 0.503 - - 0 - -2.27%
2022-08-24 0 0.880 0.800 0.880 0.880 0.880 12,000 10,560 0.8800 0.514 0.468 0.514 0.514 0.514 20,533 0.5143 0.00%
2022-08-23 0 0.880 0.800 0.880 0.880 0.880 4,000 3,520 0.8800 0.514 0.468 0.514 0.514 0.514 6,844 0.5143 1.15%
2022-08-22 0 0.870 0.840 0.870 0.880 0.880 8,000 7,040 0.8800 0.508 0.491 0.508 0.514 0.514 13,689 0.5143 -1.14%
2022-08-19 0 0.880 0.820 0.880 0.890 0.890 12,000 10,680 0.8900 0.514 0.479 0.514 0.520 0.520 20,533 0.5201 -1.12%
2022-08-18 0 0.890 0.800 0.890 0.890 0.890 8,000 7,120 0.8900 0.520 0.468 0.520 0.520 0.520 13,689 0.5201 -1.11%
2022-08-17 0 0.900 0.780 0.900 0.830 0.900 24,000 20,480 0.8533 0.526 0.456 0.526 0.485 0.526 41,066 0.4987 7.14%
2022-08-16 0 0.840 0.800 0.840 - - 0 0 - 0.491 0.468 0.491 - - 0 - -4.55%
2022-08-15 0 0.880 0.780 0.880 0.880 0.880 8,000 7,040 0.8800 0.514 0.456 0.514 0.514 0.514 13,689 0.5143 1.15%
2022-08-12 0 0.870 0.810 0.870 0.810 0.880 12,000 10,280 0.8567 0.508 0.473 0.508 0.473 0.514 20,533 0.5007 -1.14%
2022-08-11 0 0.880 0.840 0.880 0.880 0.880 8,000 7,040 0.8800 0.514 0.491 0.514 0.514 0.514 13,689 0.5143 0.00%
2022-08-10 0 0.880 0.820 0.880 0.870 0.880 20,000 17,560 0.8780 0.514 0.479 0.514 0.508 0.514 34,222 0.5131 -2.22%
2022-08-09 0 0.900 0.840 0.950 0.900 0.930 56,000 50,640 0.9043 0.526 0.491 0.555 0.526 0.544 95,821 0.5285 1.12%
2022-08-08 0 0.890 0.770 0.890 0.830 0.900 220,000 184,880 0.8404 0.520 0.450 0.520 0.485 0.526 376,438 0.4911 4.71%
2022-08-05 0 0.850 0.750 0.850 0.790 0.850 20,000 16,160 0.8080 0.497 0.438 0.497 0.462 0.497 34,222 0.4722 13.33%
2022-08-04 0 0.750 0.700 0.790 0.750 0.750 8,000 6,000 0.7500 0.438 0.409 0.462 0.438 0.438 13,689 0.4383 -1.32%
2022-08-03 0 0.760 0.700 0.760 0.700 0.740 40,000 28,680 0.7170 0.444 0.409 0.444 0.409 0.432 68,443 0.4190 -5.00%
2022-08-02 0 0.800 0.730 0.800 - - 0 0 - 0.468 0.427 0.468 - - 0 - -1.23%
2022-08-01 0 0.810 0.740 0.870 - - 0 0 - 0.473 0.432 0.508 - - 0 - 0.00%
2022-07-29 0 0.810 0.760 0.860 0.810 0.890 24,000 19,920 0.8300 0.473 0.444 0.503 0.473 0.520 41,066 0.4851 1.25%
2022-07-28 0 0.800 0.730 0.890 - - 0 0 - 0.468 0.427 0.520 - - 0 - 0.00%
2022-07-27 0 0.800 0.730 0.930 - - 0 0 - 0.468 0.427 0.544 - - 0 - 0.00%
2022-07-26 0 0.800 0.710 0.890 - - 0 0 - 0.468 0.415 0.520 - - 0 - 0.00%
2022-07-25 0 0.800 0.770 0.890 - - 0 0 - 0.468 0.450 0.520 - - 0 - 0.00%
2022-07-22 0 0.800 0.710 0.840 - - 0 0 - 0.468 0.415 0.491 - - 0 - 0.00%
2022-07-21 0 0.800 0.760 0.840 - - 0 0 - 0.468 0.444 0.491 - - 0 - 0.00%
2022-07-20 0 0.800 0.710 0.850 - - 0 0 - 0.468 0.415 0.497 - - 0 - 0.00%
2022-07-19 0 0.800 0.750 0.850 - - 0 0 - 0.468 0.438 0.497 - - 0 - 0.00%
2022-07-18 0 0.800 0.760 0.840 - - 0 0 - 0.468 0.444 0.491 - - 0 - 0.00%
2022-07-15 0 0.800 0.760 0.850 0.800 0.820 76,000 62,000 0.8158 0.468 0.444 0.497 0.468 0.479 130,042 0.4768 -8.05%
2022-07-14 0 0.870 0.820 0.880 - - 0 0 - 0.508 0.479 0.514 - - 0 - 0.00%
2022-07-13 0 0.870 0.750 0.870 - - 0 0 - 0.508 0.438 0.508 - - 0 - 0.00%
2022-07-12 0 0.870 - 0.880 0.870 0.870 168,000 146,160 0.8700 0.508 - 0.514 0.508 0.508 287,462 0.5085 0.00%
2022-07-11 0 0.870 0.260 0.900 - - 0 0 - 0.508 0.152 0.526 - - 0 - 0.00%
2022-07-08 0 0.870 0.750 0.900 - - 0 0 - 0.508 0.438 0.526 - - 0 - 0.00%
2022-07-07 0 0.870 0.730 0.900 - - 0 0 - 0.508 0.427 0.526 - - 0 - 0.00%
2022-07-06 0 0.870 0.700 0.930 - - 0 0 - 0.508 0.409 0.544 - - 0 - 0.00%
2022-07-05 0 0.870 0.710 0.870 - - 0 0 - 0.508 0.415 0.508 - - 0 - -1.69%
2022-07-04 0 0.885 0.610 0.940 - - 0 0 - 0.517 0.356 0.549 - - 0 - -0.00%
2022-06-30 0 0.910 0.760 0.910 - - 0 0 - 0.517 0.432 0.517 - - 0 - -1.09%
2022-06-29 0 0.920 0.760 0.920 0.920 0.920 4,000 3,680 0.9200 0.523 0.432 0.523 0.523 0.523 7,038 0.5229 1.10%
2022-06-28 0 0.910 0.740 0.920 0.910 0.920 304,000 276,680 0.9101 0.517 0.421 0.523 0.517 0.523 534,863 0.5173 5.81%
2022-06-27 0 0.860 0.660 0.930 0.780 0.860 12,000 9,720 0.8100 0.489 0.375 0.529 0.443 0.489 21,113 0.4604 10.26%
2022-06-24 0 0.780 0.720 0.790 - - 0 0 - 0.443 0.409 0.449 - - 0 - 0.00%
2022-06-23 0 0.780 0.730 0.790 0.780 0.780 4,000 3,120 0.7800 0.443 0.415 0.449 0.443 0.443 7,038 0.4433 1.30%
2022-06-22 0 0.770 0.730 0.780 0.780 0.780 8,000 6,240 0.7800 0.438 0.415 0.443 0.443 0.443 14,075 0.4433 0.00%
2022-06-21 0 0.770 0.700 0.790 0.780 0.780 8,000 6,240 0.7800 0.438 0.398 0.449 0.443 0.443 14,075 0.4433 -1.28%
2022-06-20 0 0.780 0.670 0.780 0.790 0.790 4,000 3,160 0.7900 0.443 0.381 0.443 0.449 0.449 7,038 0.4490 1.30%
2022-06-17 0 0.770 0.680 0.780 0.770 0.770 4,000 3,080 0.7700 0.438 0.386 0.443 0.438 0.438 7,038 0.4376 -1.28%
2022-06-16 0 0.780 0.720 0.780 0.780 0.790 8,000 6,280 0.7850 0.443 0.409 0.443 0.443 0.449 14,075 0.4462 4.00%
2022-06-15 0 0.750 0.700 0.800 - - 0 0 - 0.426 0.398 0.455 - - 0 - 0.00%
2022-06-14 0 0.750 0.660 0.790 - - 0 0 - 0.426 0.375 0.449 - - 0 - 0.00%
2022-06-13 0 0.750 0.660 0.810 - - 0 0 - 0.426 0.375 0.460 - - 0 - 0.00%
2022-06-10 0 0.750 0.720 0.790 0.730 0.750 40,000 29,600 0.7400 0.426 0.409 0.449 0.415 0.426 70,377 0.4206 -5.06%
2022-06-09 0 0.790 0.710 0.840 - - 0 0 - 0.449 0.404 0.477 - - 0 - 0.00%
2022-06-08 0 0.790 0.700 0.790 0.790 0.790 4,000 3,160 0.7900 0.449 0.398 0.449 0.449 0.449 7,038 0.4490 5.33%
2022-06-07 0 0.750 0.670 0.750 0.680 0.750 18,000 12,980 0.7211 0.426 0.381 0.426 0.386 0.426 31,670 0.4099 5.63%
2022-06-06 0 0.710 0.660 0.790 - - 0 0 - 0.404 0.375 0.449 - - 0 - 0.00%
2022-06-02 0 0.710 0.660 0.720 0.630 0.720 32,000 22,360 0.6988 0.404 0.375 0.409 0.358 0.409 56,301 0.3971 1.43%
2022-06-01 0 0.700 0.630 0.710 - - 0 0 - 0.398 0.358 0.404 - - 0 - 0.00%
2022-05-31 0 0.700 0.660 0.790 - - 0 0 - 0.398 0.375 0.449 - - 0 - 0.00%
2022-05-30 0 0.700 0.640 0.830 - - 0 0 - 0.398 0.364 0.472 - - 0 - 0.00%
2022-05-27 0 0.700 0.630 0.830 0.700 0.700 12,000 8,400 0.7000 0.398 0.358 0.472 0.398 0.398 21,113 0.3979 0.00%
2022-05-26 0 0.700 0.650 0.700 0.700 0.700 28,000 19,600 0.7000 0.398 0.369 0.398 0.398 0.398 49,264 0.3979 0.00%
2022-05-25 0 0.700 0.630 0.830 - - 0 0 - 0.398 0.358 0.472 - - 0 - 0.00%
2022-05-24 0 0.700 0.630 0.830 - - 0 0 - 0.398 0.358 0.472 - - 0 - 0.00%
2022-05-23 0 0.700 0.630 0.750 - - 0 0 - 0.398 0.358 0.426 - - 0 - 0.00%
2022-05-20 0 0.700 0.640 0.700 - - 0 0 - 0.398 0.364 0.398 - - 0 - 0.00%
2022-05-19 0 0.700 0.630 0.700 - - 0 0 - 0.398 0.358 0.398 - - 0 - 0.00%
2022-05-18 0 0.700 0.640 0.720 - - 0 0 - 0.398 0.364 0.409 - - 0 - 0.00%
2022-05-17 0 0.700 0.630 0.720 - - 0 0 - 0.398 0.358 0.409 - - 0 - 0.00%
2022-05-16 0 0.700 0.690 0.730 0.700 0.730 234,000 165,040 0.7053 0.398 0.392 0.415 0.398 0.415 411,704 0.4009 -10.26%
2022-05-13 0 0.780 0.700 0.780 - - 0 0 - 0.443 0.398 0.443 - - 0 - 0.00%
2022-05-12 0 0.780 0.710 0.780 - - 0 0 - 0.443 0.404 0.443 - - 0 - 0.00%
2022-05-11 0 0.780 0.710 0.780 - - 0 0 - 0.443 0.404 0.443 - - 0 - 0.00%
2022-05-10 0 0.780 0.720 0.800 - - 0 0 - 0.443 0.409 0.455 - - 0 - 0.00%
2022-05-06 0 0.780 0.740 0.820 - - 0 0 - 0.443 0.421 0.466 - - 0 - 0.00%
2022-05-05 0 0.780 0.720 0.820 - - 0 0 - 0.443 0.409 0.466 - - 0 - 0.00%
2022-05-04 0 0.780 0.720 0.850 - - 0 0 - 0.443 0.409 0.483 - - 0 - 0.00%
2022-05-03 0 0.780 0.730 0.820 - - 0 0 - 0.443 0.415 0.466 - - 0 - 0.00%
2022-04-29 0 0.780 0.710 0.780 0.780 0.780 8,000 6,240 0.7800 0.443 0.404 0.443 0.443 0.443 14,075 0.4433 0.00%
2022-04-28 0 0.780 0.750 0.820 0.780 0.780 100,000 78,000 0.7800 0.443 0.426 0.466 0.443 0.443 175,942 0.4433 -4.88%
2022-04-27 0 0.820 0.790 0.850 0.820 0.820 16,000 13,120 0.8200 0.466 0.449 0.483 0.466 0.466 28,151 0.4661 -2.38%
2022-04-26 0 0.840 0.830 0.900 0.840 0.840 16,000 13,440 0.8400 0.477 0.472 0.512 0.477 0.477 28,151 0.4774 -6.67%
2022-04-25 0 0.900 0.820 0.900 0.920 0.920 4,000 3,680 0.9200 0.512 0.466 0.512 0.523 0.523 7,038 0.5229 0.00%
2022-04-22 0 0.900 0.840 0.900 - - 0 0 - 0.512 0.477 0.512 - - 0 - 0.00%
2022-04-21 0 0.900 0.820 0.900 0.940 0.940 4,000 3,760 0.9400 0.512 0.466 0.512 0.534 0.534 7,038 0.5343 4.65%
2022-04-20 0 0.860 0.820 0.920 - - 0 0 - 0.489 0.466 0.523 - - 0 - 0.00%
2022-04-19 0 0.860 0.810 0.880 - - 0 0 - 0.489 0.460 0.500 - - 0 - 0.00%
2022-04-14 0 0.860 0.780 0.880 - - 0 0 - 0.489 0.443 0.500 - - 0 - 0.00%
2022-04-13 0 0.860 0.830 0.890 - - 0 0 - 0.489 0.472 0.506 - - 0 - 0.00%
2022-04-12 0 0.860 0.800 0.920 0.860 0.900 196,000 175,760 0.8967 0.489 0.455 0.523 0.489 0.512 344,846 0.5097 -6.52%
2022-04-11 0 0.920 0.880 0.930 0.830 0.930 500,000 437,280 0.8746 0.523 0.500 0.529 0.472 0.529 879,708 0.4971 3.37%
2022-04-08 0 0.890 0.790 0.930 - - 0 0 - 0.506 0.449 0.529 - - 0 - 0.00%
2022-04-07 0 0.890 0.780 0.900 - - 0 0 - 0.506 0.443 0.512 - - 0 - 0.00%
2022-04-06 0 0.890 0.790 0.890 - - 0 0 - 0.506 0.449 0.506 - - 0 - 0.00%
2022-04-04 0 0.890 0.780 0.960 - - 0 0 - 0.506 0.443 0.546 - - 0 - 0.00%
2022-04-01 0 0.890 0.770 0.930 - - 0 0 - 0.506 0.438 0.529 - - 0 - 0.00%
2022-03-31 0 0.890 0.800 0.960 - - 0 0 - 0.506 0.455 0.546 - - 0 - 0.00%
2022-03-30 0 0.890 0.800 0.910 - - 0 0 - 0.506 0.455 0.517 - - 0 - 0.00%
2022-03-29 0 0.890 0.800 0.910 - - 0 0 - 0.506 0.455 0.517 - - 0 - 0.00%
2022-03-28 0 0.890 0.810 0.890 - - 0 0 - 0.506 0.460 0.506 - - 0 - 0.00%
2022-03-25 0 0.890 0.780 0.910 - - 0 0 - 0.506 0.443 0.517 - - 0 - 0.00%
2022-03-24 0 0.890 0.760 0.930 - - 0 0 - 0.506 0.432 0.529 - - 0 - 0.00%
2022-03-23 0 0.890 0.750 0.930 - - 0 0 - 0.506 0.426 0.529 - - 0 - 0.00%
2022-03-22 0 0.890 0.770 0.890 - - 0 0 - 0.506 0.438 0.506 - - 0 - -4.30%
2022-03-21 0 0.930 0.720 0.930 0.940 0.950 204,000 193,760 0.9498 0.529 0.409 0.529 0.534 0.540 358,921 0.5398 19.23%
2022-03-18 0 0.780 0.780 0.960 0.780 0.800 24,000 19,040 0.7933 0.443 0.443 0.546 0.443 0.455 42,226 0.4509 -10.34%
2022-03-17 0 0.870 0.800 0.870 - - 0 0 - 0.494 0.455 0.494 - - 0 - 0.00%
2022-03-16 0 0.870 0.770 0.870 - - 0 0 - 0.494 0.438 0.494 - - 0 - 0.00%
2022-03-15 0 0.870 0.760 0.870 - - 0 0 - 0.494 0.432 0.494 - - 0 - 0.00%
2022-03-14 0 0.870 0.750 0.870 0.850 0.880 8,000 6,920 0.8650 0.494 0.426 0.494 0.483 0.500 14,075 0.4916 8.75%
2022-03-11 0 0.800 0.680 0.800 - - 0 0 - 0.455 0.386 0.455 - - 0 - 0.00%
2022-03-10 0 0.800 0.680 0.850 - - 0 0 - 0.455 0.386 0.483 - - 0 - 0.00%
2022-03-09 0 0.800 0.680 0.800 - - 0 0 - 0.455 0.386 0.455 - - 0 - 0.00%
2022-03-08 0 0.800 0.680 0.800 - - 0 0 - 0.455 0.386 0.455 - - 0 - 0.00%
2022-03-07 0 0.800 0.740 0.800 - - 0 0 - 0.455 0.421 0.455 - - 0 - 0.00%
2022-03-04 0 0.800 0.660 0.850 - - 0 0 - 0.455 0.375 0.483 - - 0 - 0.00%
2022-03-03 0 0.800 0.670 0.840 - - 0 0 - 0.455 0.381 0.477 - - 0 - 0.00%
2022-03-02 0 0.800 0.680 0.800 - - 0 0 - 0.455 0.386 0.455 - - 0 - 0.00%
2022-03-01 0 0.800 0.680 0.800 - - 0 0 - 0.455 0.386 0.455 - - 0 - 0.00%
2022-02-28 0 0.800 0.680 0.840 - - 0 0 - 0.455 0.386 0.477 - - 0 - 0.00%
2022-02-25 0 0.800 0.680 0.840 - - 0 0 - 0.455 0.386 0.477 - - 0 - 0.00%
2022-02-24 0 0.800 0.680 0.840 - - 0 0 - 0.455 0.386 0.477 - - 0 - 0.00%
2022-02-23 0 0.800 0.770 0.840 - - 0 0 - 0.455 0.438 0.477 - - 0 - 0.00%
2022-02-22 0 0.800 0.750 0.840 - - 0 0 - 0.455 0.426 0.477 - - 0 - 0.00%
2022-02-21 0 0.800 0.750 0.840 - - 0 0 - 0.455 0.426 0.477 - - 0 - 0.00%
2022-02-18 0 0.800 0.750 0.840 - - 0 0 - 0.455 0.426 0.477 - - 0 - 0.00%
2022-02-17 0 0.800 0.750 0.840 - - 0 0 - 0.455 0.426 0.477 - - 0 - 0.00%
2022-02-16 0 0.800 0.750 0.840 - - 0 0 - 0.455 0.426 0.477 - - 0 - 0.00%
2022-02-15 0 0.800 0.750 0.840 - - 0 0 - 0.455 0.426 0.477 - - 0 - 0.00%
2022-02-14 0 0.800 0.790 0.840 0.800 0.800 36,000 28,800 0.8000 0.455 0.449 0.477 0.455 0.455 63,339 0.4547 -1.23%
2022-02-11 0 0.810 0.770 0.840 0.810 0.810 4,000 3,240 0.8100 0.460 0.438 0.477 0.460 0.460 7,038 0.4604 0.00%
2022-02-10 0 0.810 0.770 0.840 0.820 0.820 8,000 6,560 0.8200 0.460 0.438 0.477 0.466 0.466 14,075 0.4661 -1.22%
2022-02-09 0 0.820 0.770 0.840 0.840 0.840 4,000 3,360 0.8400 0.466 0.438 0.477 0.477 0.477 7,038 0.4774 2.50%
2022-02-08 0 0.800 0.800 0.820 0.800 0.900 16,000 13,200 0.8250 0.455 0.455 0.466 0.455 0.512 28,151 0.4689 -4.76%
2022-02-07 0 0.840 0.800 0.880 0.840 0.840 4,000 3,360 0.8400 0.477 0.455 0.500 0.477 0.477 7,038 0.4774 3.70%
2022-02-04 0 0.810 0.730 0.850 0.830 0.830 4,000 3,320 0.8300 0.460 0.415 0.483 0.472 0.472 7,038 0.4717 1.25%
2022-01-31 0 0.800 0.770 0.800 0.800 0.900 12,000 10,000 0.8333 0.455 0.438 0.455 0.455 0.512 21,113 0.4736 -4.76%
2022-01-28 0 0.840 0.800 0.840 - - 0 0 - 0.477 0.455 0.477 - - 0 - 0.00%
2022-01-27 0 0.840 0.800 0.840 0.840 0.840 4,000 3,360 0.8400 0.477 0.455 0.477 0.477 0.477 7,038 0.4774 -4.55%
2022-01-26 0 0.880 0.810 0.880 0.890 0.890 4,000 3,560 0.8900 0.500 0.460 0.500 0.506 0.506 7,038 0.5058 -1.12%
2022-01-25 0 0.890 0.800 0.890 0.890 0.890 4,000 3,560 0.8900 0.506 0.455 0.506 0.506 0.506 7,038 0.5058 4.71%
2022-01-24 0 0.850 0.760 0.850 - - 0 0 - 0.483 0.432 0.483 - - 0 - 0.00%
2022-01-21 0 0.850 0.730 0.880 0.850 0.850 4,000 3,400 0.8500 0.483 0.415 0.500 0.483 0.483 7,038 0.4831 6.25%
2022-01-20 0 0.800 0.800 0.850 0.800 0.840 28,000 22,920 0.8186 0.455 0.455 0.483 0.455 0.477 49,264 0.4653 -13.04%
2022-01-19 0 0.920 0.830 0.920 0.950 0.950 4,000 3,800 0.9500 0.523 0.472 0.523 0.540 0.540 7,038 0.5400 3.37%
2022-01-18 0 0.890 0.800 0.890 0.890 0.890 4,000 3,560 0.8900 0.506 0.455 0.506 0.506 0.506 7,038 0.5058 1.14%
2022-01-17 0 0.880 0.800 0.890 0.880 0.880 4,000 3,520 0.8800 0.500 0.455 0.506 0.500 0.500 7,038 0.5002 1.15%
2022-01-14 0 0.870 0.800 0.900 - - 0 0 - 0.494 0.455 0.512 - - 0 - 0.00%
2022-01-13 0 0.870 0.800 0.870 0.870 0.870 4,000 3,480 0.8700 0.494 0.455 0.494 0.494 0.494 7,038 0.4945 4.82%
2022-01-12 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.472 0.455 0.472 0.472 0.472 7,038 0.4717 1.22%
2022-01-11 0 0.820 0.800 0.820 0.800 0.830 196,000 161,000 0.8214 0.466 0.455 0.466 0.455 0.472 344,846 0.4669 -6.82%
2022-01-10 0 0.880 0.800 0.880 0.790 0.880 12,000 10,200 0.8500 0.500 0.455 0.500 0.449 0.500 21,113 0.4831 3.53%
2022-01-07 0 0.850 0.760 0.890 0.630 0.850 1,276,000 828,520 0.6493 0.483 0.432 0.506 0.358 0.483 2,245,016 0.3690 6.25%
2022-01-06 0 0.800 0.800 0.810 0.800 0.860 508,000 436,640 0.8595 0.455 0.455 0.460 0.455 0.489 893,784 0.4885 -6.98%
2022-01-05 0 0.860 0.810 0.860 0.860 0.860 4,000 3,440 0.8600 0.489 0.460 0.489 0.489 0.489 7,038 0.4888 0.00%
2022-01-04 0 0.860 0.800 0.950 0.860 0.860 4,000 3,440 0.8600 0.489 0.455 0.540 0.489 0.489 7,038 0.4888 0.00%
2022-01-03 0 0.860 0.800 0.860 - - 0 0 - 0.489 0.455 0.489 - - 0 - 0.00%
2021-12-31 0 0.860 0.800 0.950 0.860 0.860 4,000 3,440 0.8600 0.489 0.455 0.540 0.489 0.489 7,038 0.4888 1.18%
2021-12-30 0 0.850 0.810 0.850 - - 0 0 - 0.483 0.460 0.483 - - 0 - 0.00%
2021-12-29 0 0.850 0.800 0.850 0.810 0.850 92,000 74,680 0.8117 0.483 0.455 0.483 0.460 0.483 161,866 0.4614 1.19%
2021-12-28 0 0.840 0.790 0.840 0.840 0.840 8,000 6,720 0.8400 0.477 0.449 0.477 0.477 0.477 14,075 0.4774 7.69%
2021-12-24 0 0.780 0.760 0.840 0.780 0.810 53,741 43,260 0.8050 0.443 0.432 0.477 0.443 0.460 94,553 0.4575 -8.24%
2021-12-23 0 0.850 0.810 0.950 - - 0 0 - 0.483 0.460 0.540 - - 0 - 0.00%
2021-12-22 0 0.850 0.810 0.950 0.800 0.860 12,000 10,040 0.8367 0.483 0.460 0.540 0.455 0.489 21,113 0.4755 -1.16%
2021-12-21 0 0.860 0.800 0.860 0.860 0.860 4,000 3,440 0.8600 0.489 0.455 0.489 0.489 0.489 7,038 0.4888 0.00%
2021-12-20 0 0.860 0.800 0.950 - - 0 0 - 0.489 0.455 0.540 - - 0 - 0.00%
2021-12-17 0 0.860 0.810 0.950 - - 0 0 - 0.489 0.460 0.540 - - 0 - 0.00%
2021-12-16 0 0.860 0.810 0.860 0.860 0.860 4,000 3,440 0.8600 0.489 0.460 0.489 0.489 0.489 7,038 0.4888 1.18%
2021-12-15 0 0.850 0.810 0.850 0.850 0.850 4,000 3,400 0.8500 0.483 0.460 0.483 0.483 0.483 7,038 0.4831 0.00%
2021-12-14 0 0.850 0.780 0.850 0.850 0.850 4,000 3,400 0.8500 0.483 0.443 0.483 0.483 0.483 7,038 0.4831 7.59%
2021-12-13 0 0.790 0.790 0.900 0.790 0.860 12,000 9,760 0.8133 0.449 0.449 0.512 0.449 0.489 21,113 0.4623 -7.06%
2021-12-10 0 0.850 0.780 0.890 - - 0 0 - 0.483 0.443 0.506 - - 0 - 0.00%
2021-12-09 0 0.850 0.760 0.900 0.840 0.850 8,000 6,760 0.8450 0.483 0.432 0.512 0.477 0.483 14,075 0.4803 6.25%
2021-12-08 0 0.800 0.740 0.830 0.800 0.810 24,000 19,280 0.8033 0.455 0.421 0.472 0.455 0.460 42,226 0.4566 -6.98%
2021-12-07 0 0.860 0.810 0.950 0.860 0.860 4,000 3,440 0.8600 0.489 0.460 0.540 0.489 0.489 7,038 0.4888 0.00%
2021-12-06 0 0.860 0.800 0.950 - - 76,000 64,600 0.8500 0.489 0.455 0.540 - - 133,716 0.4831 0.00%
2021-12-03 0 0.860 0.820 0.950 0.860 0.860 4,000 3,440 0.8600 0.489 0.466 0.540 0.489 0.489 7,038 0.4888 0.00%
2021-12-02 0 0.860 0.820 0.940 - - 0 0 - 0.489 0.466 0.534 - - 0 - 0.00%
2021-12-01 0 0.860 0.830 0.940 0.860 0.860 8,000 6,880 0.8600 0.489 0.472 0.534 0.489 0.489 14,075 0.4888 0.00%
2021-11-30 0 0.860 0.830 0.910 0.820 0.860 8,000 6,720 0.8400 0.489 0.472 0.517 0.466 0.489 14,075 0.4774 1.18%
2021-11-29 0 0.850 0.830 0.850 - - 0 0 - 0.483 0.472 0.483 - - 0 - -2.30%
2021-11-26 0 0.870 0.870 0.930 0.860 0.960 280,000 260,960 0.9320 0.494 0.494 0.529 0.489 0.546 492,637 0.5297 -4.40%
2021-11-25 0 0.910 0.820 0.910 - - 0 0 - 0.517 0.466 0.517 - - 0 - -1.09%
2021-11-24 0 0.920 0.880 0.920 0.960 0.960 8,000 7,680 0.9600 0.523 0.500 0.523 0.546 0.546 14,075 0.5456 -2.13%
2021-11-23 0 0.940 0.880 0.950 0.860 0.960 468,000 441,640 0.9437 0.534 0.500 0.540 0.489 0.546 823,407 0.5364 3.30%
2021-11-22 0 0.910 0.850 0.910 0.970 0.970 4,000 3,880 0.9700 0.517 0.483 0.517 0.551 0.551 7,038 0.5513 -2.15%
2021-11-19 0 0.930 0.820 0.930 0.910 0.930 8,000 7,360 0.9200 0.529 0.466 0.529 0.517 0.529 14,075 0.5229 2.20%
2021-11-18 0 0.910 0.780 0.910 0.910 0.910 8,000 7,280 0.9100 0.517 0.443 0.517 0.517 0.517 14,075 0.5172 3.41%
2021-11-17 0 0.880 0.780 0.880 0.880 0.880 8,000 7,040 0.8800 0.500 0.443 0.500 0.500 0.500 14,075 0.5002 0.00%
2021-11-16 0 0.880 0.810 0.880 0.850 0.890 8,000 6,960 0.8700 0.500 0.460 0.500 0.483 0.506 14,075 0.4945 6.02%
2021-11-15 0 0.830 0.750 0.850 0.830 0.830 28,000 23,240 0.8300 0.472 0.426 0.483 0.472 0.472 49,264 0.4717 13.70%
2021-11-12 0 0.730 0.730 0.810 0.730 0.760 40,000 29,560 0.7390 0.415 0.415 0.460 0.415 0.432 70,377 0.4200 -7.59%
2021-11-11 0 0.790 0.770 0.840 0.790 0.810 36,000 28,800 0.8000 0.449 0.438 0.477 0.449 0.460 63,339 0.4547 -7.06%
2021-11-10 0 0.850 0.790 0.860 0.850 0.850 8,000 6,800 0.8500 0.483 0.449 0.489 0.483 0.483 14,075 0.4831 0.00%
2021-11-09 0 0.850 0.840 0.860 0.830 0.860 80,000 66,880 0.8360 0.483 0.477 0.489 0.472 0.489 140,753 0.4752 -6.59%
2021-11-08 0 0.910 0.810 0.910 - - 0 0 - 0.517 0.460 0.517 - - 0 - 0.00%
2021-11-05 0 0.910 0.810 0.910 0.820 0.910 104,000 85,640 0.8235 0.517 0.460 0.517 0.466 0.517 182,979 0.4680 5.81%
2021-11-04 0 0.860 0.820 0.910 - - 0 0 - 0.489 0.466 0.517 - - 0 - 0.00%
2021-11-03 0 0.860 0.820 0.900 0.860 0.990 52,000 46,560 0.8954 0.489 0.466 0.512 0.489 0.563 91,490 0.5089 -8.51%
2021-11-02 0 0.940 0.870 0.950 0.940 0.940 4,000 3,760 0.9400 0.534 0.494 0.540 0.534 0.534 7,038 0.5343 0.00%
2021-11-01 0 0.940 0.880 0.940 0.880 0.940 16,000 14,400 0.9000 0.534 0.500 0.534 0.500 0.534 28,151 0.5115 -3.09%
2021-10-29 0 0.970 0.890 0.970 0.970 0.970 4,000 3,880 0.9700 0.551 0.506 0.551 0.551 0.551 7,038 0.5513 -1.02%
2021-10-28 0 0.980 0.890 0.980 0.990 0.990 4,000 3,960 0.9900 0.557 0.506 0.557 0.563 0.563 7,038 0.5627 6.52%
2021-10-27 0 0.920 0.900 0.930 0.920 0.990 48,000 44,440 0.9258 0.523 0.512 0.529 0.523 0.563 84,452 0.5262 -6.12%
2021-10-26 0 0.980 0.890 0.980 0.980 0.980 4,000 3,920 0.9800 0.557 0.506 0.557 0.557 0.557 7,038 0.5570 0.00%
2021-10-25 0 0.980 0.890 0.980 0.980 0.980 8,000 7,840 0.9800 0.557 0.506 0.557 0.557 0.557 14,075 0.5570 0.00%
2021-10-22 0 0.980 0.890 0.980 0.990 0.990 4,000 3,960 0.9900 0.557 0.506 0.557 0.563 0.563 7,038 0.5627 1.03%
2021-10-21 0 0.970 0.890 0.970 0.970 0.970 4,000 3,880 0.9700 0.551 0.506 0.551 0.551 0.551 7,038 0.5513 3.19%
2021-10-20 0 0.940 0.890 0.950 0.940 0.940 4,000 3,760 0.9400 0.534 0.506 0.540 0.534 0.534 7,038 0.5343 0.00%
2021-10-19 0 0.940 0.890 0.940 0.880 0.960 32,000 28,960 0.9050 0.534 0.506 0.534 0.500 0.546 56,301 0.5144 -2.08%
2021-10-18 0 0.960 0.880 0.960 0.920 0.970 12,000 11,240 0.9367 0.546 0.500 0.546 0.523 0.551 21,113 0.5324 4.35%
2021-10-15 0 0.920 0.870 0.920 0.910 0.930 16,000 14,560 0.9100 0.523 0.494 0.523 0.517 0.529 28,151 0.5172 5.75%
2021-10-12 0 0.870 0.800 0.910 - - 0 0 - 0.494 0.455 0.517 - - 0 - 0.00%
2021-10-11 0 0.870 0.850 0.910 0.870 0.940 20,000 17,680 0.8840 0.494 0.483 0.517 0.494 0.534 35,188 0.5024 -7.45%
2021-10-08 0 0.940 0.870 0.940 0.910 0.940 8,000 7,400 0.9250 0.534 0.494 0.534 0.517 0.534 14,075 0.5257 10.59%
2021-10-07 0 0.850 0.850 0.920 0.830 0.950 64,000 55,080 0.8606 0.483 0.483 0.523 0.472 0.540 112,603 0.4892 -10.53%
2021-10-06 0 0.950 0.860 0.950 0.900 0.950 20,000 18,520 0.9260 0.540 0.489 0.540 0.512 0.540 35,188 0.5263 10.47%
2021-10-05 0 0.860 0.850 0.900 0.860 0.920 56,000 49,200 0.8786 0.489 0.483 0.512 0.489 0.523 98,527 0.4994 -9.47%
2021-10-04 0 0.950 0.900 0.950 0.960 0.960 4,000 3,840 0.9600 0.540 0.512 0.540 0.546 0.546 7,038 0.5456 -1.04%
2021-09-30 0 0.960 0.890 0.960 0.930 0.960 8,000 7,560 0.9450 0.546 0.506 0.546 0.529 0.546 14,075 0.5371 5.49%
2021-09-29 0 0.910 0.840 0.910 0.860 0.970 28,000 25,000 0.8929 0.517 0.477 0.517 0.489 0.551 49,264 0.5075 -5.21%
2021-09-28 0 0.960 0.880 0.960 - - 0 0 - 0.546 0.500 0.546 - - 0 - -1.03%
2021-09-27 0 0.970 0.900 0.970 0.970 0.970 8,000 7,760 0.9700 0.551 0.512 0.551 0.551 0.551 14,075 0.5513 1.04%
2021-09-24 0 0.960 0.880 0.960 0.970 0.970 4,000 3,880 0.9700 0.546 0.500 0.546 0.551 0.551 7,038 0.5513 1.05%
2021-09-23 0 0.950 0.880 0.970 - - 0 0 - 0.540 0.500 0.551 - - 0 - 0.00%
2021-09-21 0 0.950 0.880 0.950 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2021-09-20 0 0.950 0.860 0.950 0.960 0.960 8,000 7,680 0.9600 0.540 0.489 0.540 0.546 0.546 14,075 0.5456 -2.06%
2021-09-17 0 0.970 0.850 0.970 0.970 0.970 8,000 7,760 0.9700 0.551 0.483 0.551 0.551 0.551 14,075 0.5513 6.59%
2021-09-16 0 0.910 0.860 0.910 0.910 0.950 8,000 7,440 0.9300 0.517 0.489 0.517 0.517 0.540 14,075 0.5286 0.00%
2021-09-15 0 0.910 0.850 0.910 0.900 0.910 8,000 7,240 0.9050 0.517 0.483 0.517 0.512 0.517 14,075 0.5144 4.60%
2021-09-14 0 0.870 0.820 0.870 0.870 0.870 4,000 3,480 0.8700 0.494 0.466 0.494 0.494 0.494 7,038 0.4945 3.57%
2021-09-13 0 0.840 0.820 0.860 0.840 0.900 24,000 20,560 0.8567 0.477 0.466 0.489 0.477 0.512 42,226 0.4869 -6.67%
2021-09-10 0 0.900 0.900 0.940 0.900 0.910 60,000 54,240 0.9040 0.512 0.512 0.534 0.512 0.517 105,565 0.5138 -5.26%
2021-09-09 0 0.950 0.910 0.950 0.900 0.950 28,000 25,640 0.9157 0.540 0.517 0.540 0.512 0.540 49,264 0.5205 -1.04%
2021-09-08 0 0.960 0.900 0.960 0.960 0.960 8,000 7,680 0.9600 0.546 0.512 0.546 0.546 0.546 14,075 0.5456 0.00%
2021-09-07 0 0.960 0.860 0.960 0.960 0.960 8,000 7,680 0.9600 0.546 0.489 0.546 0.546 0.546 14,075 0.5456 3.78%
2021-09-06 0 0.950 0.910 0.950 0.950 0.970 12,000 11,560 0.9633 0.526 0.504 0.526 0.526 0.537 21,684 0.5331 -1.04%
2021-09-03 0 0.960 0.910 0.960 0.970 0.970 8,000 7,760 0.9700 0.531 0.504 0.531 0.537 0.537 14,456 0.5368 -1.03%
2021-09-02 0 0.970 0.910 0.970 0.970 0.970 8,000 7,760 0.9700 0.537 0.504 0.537 0.537 0.537 14,456 0.5368 2.11%
2021-09-01 0 0.950 0.910 0.950 0.880 0.950 12,000 10,920 0.9100 0.526 0.504 0.526 0.487 0.526 21,684 0.5036 -1.04%
2021-08-31 0 0.960 0.900 0.960 0.970 0.970 8,000 7,760 0.9700 0.531 0.498 0.531 0.537 0.537 14,456 0.5368 0.00%
2021-08-30 0 0.960 0.900 0.970 0.940 0.960 20,000 18,880 0.9440 0.531 0.498 0.537 0.520 0.531 36,139 0.5224 2.13%
2021-08-27 0 0.940 0.830 0.940 - - 0 0 - 0.520 0.459 0.520 - - 0 - 0.00%
2021-08-26 0 0.940 0.860 0.940 0.940 0.940 8,000 7,520 0.9400 0.520 0.476 0.520 0.520 0.520 14,456 0.5202 0.00%
2021-08-25 0 0.940 0.810 0.940 - - 0 0 - 0.520 0.448 0.520 - - 0 - 0.00%
2021-08-24 0 0.940 0.880 0.940 0.940 0.940 8,000 7,520 0.9400 0.520 0.487 0.520 0.520 0.520 14,456 0.5202 -3.09%
2021-08-23 0 0.970 0.900 0.970 - - 0 0 - 0.537 0.498 0.537 - - 0 - 0.00%
2021-08-20 0 0.970 0.910 0.970 0.910 0.970 16,000 14,880 0.9300 0.537 0.504 0.537 0.504 0.537 28,912 0.5147 -2.02%
2021-08-19 0 0.990 0.900 0.990 0.990 0.990 8,000 7,920 0.9900 0.548 0.498 0.548 0.548 0.548 14,456 0.5479 0.00%
2021-08-18 0 0.990 0.940 0.990 0.930 1.090 20,000 19,760 0.9880 0.548 0.520 0.548 0.515 0.603 36,139 0.5468 -1.00%
2021-08-17 0 1.000 0.930 1.000 1.000 1.000 8,000 8,000 1.0000 0.553 0.515 0.553 0.553 0.553 14,456 0.5534 1.01%
2021-08-16 0 0.990 0.930 0.990 0.900 1.020 36,000 33,760 0.9378 0.548 0.515 0.548 0.498 0.564 65,051 0.5190 3.13%
2021-08-13 0 0.960 0.910 0.960 0.900 1.000 24,000 22,360 0.9317 0.531 0.504 0.531 0.498 0.553 43,367 0.5156 0.00%
2021-08-12 0 0.960 0.940 1.000 0.960 1.000 8,000 7,840 0.9800 0.531 0.520 0.553 0.531 0.553 14,456 0.5423 -4.00%
2021-08-11 0 1.000 0.920 1.000 1.000 1.000 12,000 12,000 1.0000 0.553 0.509 0.553 0.553 0.553 21,684 0.5534 5.26%
2021-08-10 0 0.950 0.890 0.980 - - 0 0 - 0.526 0.493 0.542 - - 0 - 0.00%
2021-08-09 0 0.950 0.900 0.950 0.900 0.950 28,000 25,600 0.9143 0.526 0.498 0.526 0.498 0.526 50,595 0.5060 -3.06%
2021-08-06 0 0.980 0.890 0.980 0.980 0.980 4,000 3,920 0.9800 0.542 0.493 0.542 0.542 0.542 7,228 0.5423 11.36%
2021-08-05 0 0.880 0.880 0.990 0.870 0.920 52,000 46,520 0.8946 0.487 0.487 0.548 0.481 0.509 93,962 0.4951 -2.22%
2021-08-04 0 0.900 0.880 0.910 0.870 1.000 440,000 410,240 0.9324 0.498 0.487 0.504 0.481 0.553 795,066 0.5160 -4.26%
2021-08-03 0 0.940 0.890 0.940 0.850 1.020 1,096,000 1,060,680 0.9678 0.520 0.493 0.520 0.470 0.564 1,980,438 0.5356 -2.08%
2021-08-02 0 0.960 0.850 0.960 0.960 0.960 8,000 7,680 0.9600 0.531 0.470 0.531 0.531 0.531 14,456 0.5313 5.49%
2021-07-30 0 0.910 0.810 0.910 0.910 0.920 8,000 7,320 0.9150 0.504 0.448 0.504 0.504 0.509 14,456 0.5064 7.06%
2021-07-29 0 0.850 0.800 0.850 0.780 0.850 104,000 85,840 0.8254 0.470 0.443 0.470 0.432 0.470 187,925 0.4568 3.66%
2021-07-28 0 0.820 0.820 0.840 0.820 0.880 124,000 103,400 0.8339 0.454 0.454 0.465 0.454 0.487 224,064 0.4615 -10.87%
2021-07-27 0 0.920 0.830 0.920 0.920 0.930 12,000 11,120 0.9267 0.509 0.459 0.509 0.509 0.515 21,684 0.5128 5.75%
2021-07-26 0 0.870 0.820 0.870 0.840 0.950 2,116,000 1,923,880 0.9092 0.481 0.454 0.481 0.465 0.526 3,823,546 0.5032 -7.45%
2021-07-23 0 0.940 0.850 0.940 0.940 0.940 8,000 7,520 0.9400 0.520 0.470 0.520 0.520 0.520 14,456 0.5202 2.17%
2021-07-22 0 0.920 0.870 0.940 0.920 0.920 16,000 14,720 0.9200 0.509 0.481 0.520 0.509 0.509 28,912 0.5091 0.00%
2021-07-21 0 0.920 0.870 0.910 0.920 0.920 8,000 7,360 0.9200 0.509 0.481 0.504 0.509 0.509 14,456 0.5091 2.22%
2021-07-20 0 0.900 0.860 0.910 0.870 0.930 336,000 301,880 0.8985 0.498 0.476 0.504 0.481 0.515 607,142 0.4972 3.45%
2021-07-19 0 0.870 0.860 0.900 0.870 0.990 1,164,000 1,100,320 0.9453 0.481 0.476 0.498 0.481 0.548 2,103,312 0.5231 -10.31%
2021-07-16 0 0.970 0.920 0.970 0.980 0.990 12,000 11,840 0.9867 0.537 0.509 0.537 0.542 0.548 21,684 0.5460 2.11%
2021-07-15 0 0.950 0.880 0.940 0.920 0.990 108,500 102,695 0.9465 0.526 0.487 0.520 0.509 0.548 196,056 0.5238 -3.06%
2021-07-14 0 0.980 0.950 0.970 0.960 1.090 244,000 237,400 0.9730 0.542 0.526 0.537 0.531 0.603 440,900 0.5384 -9.26%
2021-07-13 0 1.080 0.970 1.080 1.080 1.080 12,000 12,960 1.0800 0.598 0.537 0.598 0.598 0.598 21,684 0.5977 2.86%
2021-07-12 0 1.050 1.000 1.050 1.050 1.070 208,000 218,480 1.0504 0.581 0.553 0.581 0.581 0.592 375,850 0.5813 5.00%
2021-07-09 0 1.000 0.900 1.080 0.950 1.000 1,092,000 1,042,400 0.9546 0.553 0.498 0.598 0.526 0.553 1,973,210 0.5283 5.26%
2021-07-08 0 0.950 0.920 0.950 0.950 0.950 12,000 11,400 0.9500 0.526 0.509 0.526 0.526 0.526 21,684 0.5257 0.00%
2021-07-07 0 0.950 0.920 0.950 0.950 0.960 12,000 11,440 0.9533 0.526 0.509 0.526 0.526 0.531 21,684 0.5276 -1.04%
2021-07-06 0 0.960 0.920 0.970 0.900 1.000 36,000 34,320 0.9533 0.531 0.509 0.537 0.498 0.553 65,051 0.5276 0.00%
2021-07-05 0 0.960 0.890 0.960 0.960 0.960 8,000 7,680 0.9600 0.531 0.493 0.531 0.531 0.531 14,456 0.5313 0.00%
2021-07-02 0 0.960 0.910 0.960 0.960 0.960 4,000 3,840 0.9600 0.531 0.504 0.531 0.531 0.531 7,228 0.5313 -0.52%
2021-06-30 0 1.000 0.870 1.000 1.000 1.000 8,000 8,000 1.0000 0.534 0.465 0.534 0.534 0.534 14,980 0.5340 0.00%
2021-06-29 0 1.000 0.980 1.000 1.000 1.000 12,000 12,000 1.0000 0.534 0.523 0.534 0.534 0.534 22,470 0.5340 0.00%
2021-06-28 0 1.000 0.950 1.000 1.000 1.000 4,000 4,000 1.0000 0.534 0.507 0.534 0.534 0.534 7,490 0.5340 3.09%
2021-06-25 0 0.970 0.960 0.970 0.960 0.990 40,000 38,840 0.9710 0.518 0.513 0.518 0.513 0.529 74,900 0.5186 -2.02%
2021-06-24 0 0.990 0.940 0.990 0.990 1.000 20,000 19,840 0.9920 0.529 0.502 0.529 0.529 0.534 37,450 0.5298 5.32%
2021-06-23 0 0.940 0.940 1.000 0.920 1.030 344,000 324,200 0.9424 0.502 0.502 0.534 0.491 0.550 644,142 0.5033 -10.48%
2021-06-22 0 1.050 0.980 1.050 1.050 1.050 4,000 4,200 1.0500 0.561 0.523 0.561 0.561 0.561 7,490 0.5607 0.00%
2021-06-21 0 1.050 0.990 1.050 1.050 1.080 16,000 16,920 1.0575 0.561 0.529 0.561 0.561 0.577 29,960 0.5648 0.00%
2021-06-18 0 1.050 0.980 1.050 1.050 1.080 12,000 12,720 1.0600 0.561 0.523 0.561 0.561 0.577 22,470 0.5661 -0.94%
2021-06-17 0 1.060 0.990 1.060 1.070 1.070 4,000 4,280 1.0700 0.566 0.529 0.566 0.571 0.571 7,490 0.5714 0.95%
2021-06-16 0 1.050 0.980 1.050 1.090 1.090 4,000 4,360 1.0900 0.561 0.523 0.561 0.582 0.582 7,490 0.5821 0.00%
2021-06-15 0 1.050 0.990 1.080 1.050 1.050 8,000 8,400 1.0500 0.561 0.529 0.577 0.561 0.561 14,980 0.5607 0.00%
2021-06-11 0 1.050 1.010 1.060 1.060 1.060 8,000 8,480 1.0600 0.561 0.539 0.566 0.566 0.566 14,980 0.5661 -1.87%
2021-06-10 0 1.070 0.980 1.070 1.070 1.080 8,000 8,600 1.0750 0.571 0.523 0.571 0.571 0.577 14,980 0.5741 5.94%
2021-06-09 0 1.010 0.970 1.010 1.010 1.020 8,000 8,120 1.0150 0.539 0.518 0.539 0.539 0.545 14,980 0.5421 -0.98%
2021-06-08 0 1.020 0.960 1.020 1.020 1.080 12,000 12,480 1.0400 0.545 0.513 0.545 0.545 0.577 22,470 0.5554 2.00%
2021-06-07 0 1.000 0.950 1.000 0.930 1.020 140,000 132,600 0.9471 0.534 0.507 0.534 0.497 0.545 262,151 0.5058 -2.91%
2021-06-04 0 1.030 0.950 1.030 0.960 1.050 12,000 12,160 1.0133 0.550 0.507 0.550 0.513 0.561 22,470 0.5412 0.00%
2021-06-03 0 1.030 0.970 1.030 1.050 1.050 8,000 8,400 1.0500 0.550 0.518 0.550 0.561 0.561 14,980 0.5607 -1.90%
2021-06-02 0 1.050 0.950 1.050 1.050 1.090 8,000 8,560 1.0700 0.561 0.507 0.561 0.561 0.582 14,980 0.5714 0.96%
2021-06-01 0 1.040 0.940 1.040 1.040 1.050 8,000 8,360 1.0450 0.555 0.502 0.555 0.555 0.561 14,980 0.5581 6.12%
2021-05-31 0 0.980 0.900 0.980 0.980 0.980 8,000 7,840 0.9800 0.523 0.481 0.523 0.523 0.523 14,980 0.5234 0.00%
2021-05-28 0 0.980 0.930 0.980 0.980 0.980 8,000 7,840 0.9800 0.523 0.497 0.523 0.523 0.523 14,980 0.5234 0.00%
2021-05-27 0 0.980 0.930 0.980 0.900 0.980 112,000 103,000 0.9196 0.523 0.497 0.523 0.481 0.523 209,721 0.4911 -2.97%
2021-05-26 0 1.010 1.000 1.010 1.010 1.010 8,000 8,080 1.0100 0.539 0.534 0.539 0.539 0.539 14,980 0.5394 -3.81%
2021-05-25 0 1.050 1.010 1.050 1.050 1.050 4,000 4,200 1.0500 0.561 0.539 0.561 0.561 0.561 7,490 0.5607 0.00%
2021-05-24 0 1.050 0.980 1.050 1.050 1.050 16,000 16,800 1.0500 0.561 0.523 0.561 0.561 0.561 29,960 0.5607 0.00%
2021-05-21 0 1.050 0.960 1.050 1.050 1.050 8,000 8,400 1.0500 0.561 0.513 0.561 0.561 0.561 14,980 0.5607 3.96%
2021-05-20 0 1.010 1.000 1.030 1.000 1.080 40,000 41,120 1.0280 0.539 0.534 0.550 0.534 0.577 74,900 0.5490 -3.81%
2021-05-18 0 1.050 1.000 1.050 - - 0 0 - 0.561 0.534 0.561 - - 0 - -2.78%
2021-05-17 0 1.080 0.910 1.080 1.040 1.080 8,000 8,480 1.0600 0.577 0.486 0.577 0.555 0.577 14,980 0.5661 3.85%
2021-05-14 0 1.040 0.910 1.050 1.040 1.040 4,000 4,160 1.0400 0.555 0.486 0.561 0.555 0.555 7,490 0.5554 2.97%
2021-05-13 0 1.010 1.010 1.020 1.010 1.040 36,000 37,000 1.0278 0.539 0.539 0.545 0.539 0.555 67,410 0.5489 -0.98%
2021-05-12 0 1.020 1.020 1.050 1.020 1.080 392,000 413,600 1.0551 0.545 0.545 0.561 0.545 0.577 734,023 0.5635 -4.67%
2021-05-11 0 1.070 1.000 1.070 1.020 1.080 36,000 37,280 1.0356 0.571 0.534 0.571 0.545 0.577 67,410 0.5530 0.00%
2021-05-10 0 1.070 1.020 1.080 1.010 1.080 32,000 33,360 1.0425 0.571 0.545 0.577 0.539 0.577 59,920 0.5567 0.00%
2021-05-07 0 1.070 1.000 1.070 1.070 1.090 8,000 8,640 1.0800 0.571 0.534 0.571 0.571 0.582 14,980 0.5768 3.88%
2021-05-06 0 1.030 1.000 1.050 1.030 1.090 340,000 366,160 1.0769 0.550 0.534 0.561 0.550 0.582 636,652 0.5751 0.98%
2021-05-05 0 1.020 0.930 1.020 1.020 1.020 16,000 16,200 1.0125 0.545 0.497 0.545 0.545 0.545 29,960 0.5407 4.08%
2021-05-04 0 0.980 0.960 1.030 0.960 1.090 108,000 108,280 1.0026 0.523 0.513 0.550 0.513 0.582 202,231 0.5354 -6.67%
2021-05-03 0 1.050 1.000 1.050 1.050 1.050 8,000 8,400 1.0500 0.561 0.534 0.561 0.561 0.561 14,980 0.5607 0.00%
2021-04-30 0 1.050 1.000 1.050 1.000 1.050 32,000 32,600 1.0188 0.561 0.534 0.561 0.534 0.561 59,920 0.5441 0.96%
2021-04-29 0 1.040 1.000 1.040 1.050 1.050 8,000 8,400 1.0500 0.555 0.534 0.555 0.561 0.561 14,980 0.5607 -0.95%
2021-04-28 0 1.050 1.000 1.050 1.050 1.050 8,000 8,400 1.0500 0.561 0.534 0.561 0.561 0.561 14,980 0.5607 0.96%
2021-04-27 0 1.040 1.000 1.040 1.040 1.050 12,000 12,560 1.0467 0.555 0.534 0.555 0.555 0.561 22,470 0.5590 -0.95%
2021-04-26 0 1.050 1.000 1.060 1.020 1.100 240,000 250,120 1.0422 0.561 0.534 0.566 0.545 0.587 449,402 0.5566 2.94%
2021-04-23 0 1.020 1.000 1.020 1.000 1.020 400,000 400,800 1.0020 0.545 0.534 0.545 0.534 0.545 749,003 0.5351 3.03%
2021-04-22 0 0.990 0.940 0.990 0.980 1.000 152,000 149,720 0.9850 0.529 0.502 0.529 0.523 0.534 284,621 0.5260 1.02%
2021-04-21 0 0.980 0.930 0.980 0.980 0.980 12,000 11,760 0.9800 0.523 0.497 0.523 0.523 0.523 22,470 0.5234 0.00%
2021-04-20 0 0.980 0.940 0.980 0.990 0.990 20,000 19,800 0.9900 0.523 0.502 0.523 0.529 0.529 37,450 0.5287 0.00%
2021-04-19 0 0.980 0.940 0.990 0.980 1.000 20,000 19,760 0.9880 0.523 0.502 0.529 0.523 0.534 37,450 0.5276 -1.01%
2021-04-16 0 0.990 0.930 0.990 0.990 0.990 12,000 11,880 0.9900 0.529 0.497 0.529 0.529 0.529 22,470 0.5287 0.00%
2021-04-15 0 0.990 0.930 0.990 0.990 0.990 12,000 11,880 0.9900 0.529 0.497 0.529 0.529 0.529 22,470 0.5287 4.21%
2021-04-14 0 0.950 0.920 0.950 0.940 0.990 12,000 11,520 0.9600 0.507 0.491 0.507 0.502 0.529 22,470 0.5127 1.06%
2021-04-13 0 0.940 0.900 0.930 0.940 0.960 12,000 11,360 0.9467 0.502 0.481 0.497 0.502 0.513 22,470 0.5056 2.17%
2021-04-12 0 0.920 0.880 0.920 0.880 1.000 80,000 73,800 0.9225 0.491 0.470 0.491 0.470 0.534 149,801 0.4927 -7.07%
2021-04-09 0 0.990 0.940 0.990 0.990 0.990 8,000 7,920 0.9900 0.529 0.502 0.529 0.529 0.529 14,980 0.5287 0.00%
2021-04-08 0 0.990 0.930 0.990 0.990 1.000 20,000 19,880 0.9940 0.529 0.497 0.529 0.529 0.534 37,450 0.5308 1.02%
2021-04-07 0 0.980 0.920 0.990 0.910 0.990 20,000 19,240 0.9620 0.523 0.491 0.529 0.486 0.529 37,450 0.5137 -1.01%
2021-04-01 0 0.990 0.890 0.990 0.990 0.990 28,000 27,720 0.9900 0.529 0.475 0.529 0.529 0.529 52,430 0.5287 0.00%
2021-03-31 0 0.990 0.880 0.990 0.990 1.000 12,000 11,920 0.9933 0.529 0.470 0.529 0.529 0.534 22,470 0.5305 1.02%
2021-03-30 0 0.980 0.910 0.980 0.980 1.000 208,000 203,960 0.9806 0.523 0.486 0.523 0.523 0.534 389,481 0.5237 1.03%
2021-03-29 0 0.970 0.910 0.970 0.970 0.970 12,000 11,640 0.9700 0.518 0.486 0.518 0.518 0.518 22,470 0.5180 -1.02%
2021-03-26 0 0.980 0.910 0.980 0.970 1.000 812,000 803,800 0.9899 0.523 0.486 0.523 0.518 0.534 1,520,475 0.5287 1.03%
2021-03-25 0 0.970 0.870 0.970 - - 0 0 - 0.518 0.465 0.518 - - 0 - -1.02%
2021-03-24 0 0.980 0.880 0.980 0.980 1.000 12,000 11,880 0.9900 0.523 0.470 0.523 0.523 0.534 22,470 0.5287 1.03%
2021-03-23 0 0.970 0.900 0.980 0.900 1.000 124,000 121,240 0.9777 0.518 0.481 0.523 0.481 0.534 232,191 0.5222 7.78%
2021-03-22 0 0.900 0.860 0.910 0.900 0.910 8,000 7,240 0.9050 0.481 0.459 0.486 0.481 0.486 14,980 0.4833 0.00%
2021-03-19 0 0.900 0.850 0.900 0.850 0.900 60,000 51,680 0.8613 0.481 0.454 0.481 0.454 0.481 112,350 0.4600 0.00%
2021-03-18 0 0.900 0.860 0.900 0.850 0.930 16,000 14,480 0.9050 0.481 0.459 0.481 0.454 0.497 29,960 0.4833 -1.10%
2021-03-17 0 0.910 0.880 0.920 0.910 0.930 12,000 11,040 0.9200 0.486 0.470 0.491 0.486 0.497 22,470 0.4913 -1.09%
2021-03-16 0 0.920 0.880 0.920 0.880 0.920 20,000 18,200 0.9100 0.491 0.470 0.491 0.470 0.491 37,450 0.4860 1.10%
2021-03-15 0 0.910 0.850 0.910 0.910 0.910 12,000 10,920 0.9100 0.486 0.454 0.486 0.486 0.486 22,470 0.4860 0.00%
2021-03-12 0 0.910 0.860 0.910 0.840 0.910 16,000 14,240 0.8900 0.486 0.459 0.486 0.449 0.486 29,960 0.4753 0.00%
2021-03-11 0 0.910 0.840 0.910 0.910 0.920 20,000 18,360 0.9180 0.486 0.449 0.486 0.486 0.491 37,450 0.4903 0.00%
2021-03-10 0 0.910 0.860 0.910 0.920 0.920 8,000 7,360 0.9200 0.486 0.459 0.486 0.491 0.491 14,980 0.4913 -1.09%
2021-03-09 0 0.920 0.830 0.920 0.860 0.930 64,000 56,720 0.8863 0.491 0.443 0.491 0.459 0.497 119,840 0.4733 10.84%
2021-03-08 0 0.830 0.780 0.900 0.830 0.900 48,000 40,240 0.8383 0.443 0.417 0.481 0.443 0.481 89,880 0.4477 0.00%
2021-03-05 0 0.830 0.790 0.850 0.780 0.850 68,000 55,360 0.8141 0.443 0.422 0.454 0.417 0.454 127,330 0.4348 -5.68%
2021-03-04 0 0.880 0.840 0.880 0.800 0.930 20,000 17,080 0.8540 0.470 0.449 0.470 0.427 0.497 37,450 0.4561 0.00%
2021-03-03 0 0.880 0.830 0.880 0.830 0.900 92,000 78,040 0.8483 0.470 0.443 0.470 0.443 0.481 172,271 0.4530 4.76%
2021-03-02 0 0.840 0.800 0.850 0.760 0.870 96,000 75,360 0.7850 0.449 0.427 0.454 0.406 0.465 179,761 0.4192 -5.62%
2021-03-01 0 0.890 0.770 0.900 0.890 0.890 260,000 231,400 0.8900 0.475 0.411 0.481 0.475 0.475 486,852 0.4753 -1.11%
2021-02-26 0 0.900 0.800 0.860 0.800 0.920 36,000 29,280 0.8133 0.481 0.427 0.459 0.427 0.491 67,410 0.4344 1.12%
2021-02-25 0 0.890 0.820 0.890 0.800 0.890 80,000 66,760 0.8345 0.475 0.438 0.475 0.427 0.475 149,801 0.4457 -4.30%
2021-02-24 0 0.930 0.820 0.930 - - 0 0 - 0.497 0.438 0.497 - - 0 - 0.00%
2021-02-23 0 0.930 0.800 0.930 - - 0 0 - 0.497 0.427 0.497 - - 0 - 0.00%
2021-02-22 0 0.930 0.830 0.930 - - 0 0 - 0.497 0.443 0.497 - - 0 - 0.00%
2021-02-19 0 0.930 0.790 0.930 0.900 0.930 16,000 14,520 0.9075 0.497 0.422 0.497 0.481 0.497 29,960 0.4846 1.09%
2021-02-18 0 0.920 0.790 0.930 0.920 0.920 8,000 7,360 0.9200 0.491 0.422 0.497 0.491 0.491 14,980 0.4913 0.00%
2021-02-17 0 0.920 0.780 0.920 0.930 0.930 20,000 18,600 0.9300 0.491 0.417 0.491 0.497 0.497 37,450 0.4967 1.10%
2021-02-16 0 0.910 0.800 0.910 0.910 0.930 32,000 29,280 0.9150 0.486 0.427 0.486 0.486 0.497 59,920 0.4886 -2.15%
2021-02-11 0 0.930 0.800 0.930 - - 0 0 - 0.497 0.427 0.497 - - 0 - 0.00%
2021-02-10 0 0.930 0.800 0.930 - - 0 0 - 0.497 0.427 0.497 - - 0 - 0.00%
2021-02-09 0 0.930 0.810 0.930 - - 0 0 - 0.497 0.433 0.497 - - 0 - -1.06%
2021-02-08 0 0.940 0.800 0.940 0.910 1.000 132,000 123,360 0.9345 0.502 0.427 0.502 0.486 0.534 247,171 0.4991 4.44%
2021-02-05 0 0.900 0.820 0.900 0.850 0.910 60,000 54,200 0.9033 0.481 0.438 0.481 0.454 0.486 112,350 0.4824 -3.23%
2021-02-04 0 0.930 0.850 0.930 - - 0 0 - 0.497 0.454 0.497 - - 0 - 0.00%
2021-02-03 0 0.930 0.820 0.930 0.860 0.930 108,000 93,440 0.8652 0.497 0.438 0.497 0.459 0.497 202,231 0.4620 0.00%
2021-02-02 0 0.930 0.800 0.930 - - 0 0 - 0.497 0.427 0.497 - - 0 - 0.00%
2021-02-01 0 0.930 0.800 0.940 - - 0 0 - 0.497 0.427 0.502 - - 0 - 0.00%
2021-01-29 0 0.930 0.800 0.930 - - 0 0 - 0.497 0.427 0.497 - - 0 - 0.00%
2021-01-28 0 0.930 0.840 0.930 - - 0 0 - 0.497 0.449 0.497 - - 0 - 0.00%
2021-01-27 0 0.930 0.840 0.930 - - 0 0 - 0.497 0.449 0.497 - - 0 - -1.06%
2021-01-26 0 0.940 0.810 0.940 - - 0 0 - 0.502 0.433 0.502 - - 0 - 0.00%
2021-01-25 0 0.940 0.840 0.940 0.900 0.980 20,000 19,280 0.9640 0.502 0.449 0.502 0.481 0.523 37,450 0.5148 4.44%
2021-01-22 0 0.900 0.780 0.900 - - 0 0 - 0.481 0.417 0.481 - - 0 - 0.00%
2021-01-21 0 0.900 0.840 0.900 - - 0 0 - 0.481 0.449 0.481 - - 0 - 0.00%
2021-01-20 0 0.900 0.850 0.900 0.900 0.920 16,000 14,480 0.9050 0.481 0.454 0.481 0.481 0.491 29,960 0.4833 -4.26%
2021-01-19 0 0.940 0.850 0.940 0.930 1.000 52,000 49,880 0.9592 0.502 0.454 0.502 0.497 0.534 97,370 0.5123 1.08%
2021-01-18 0 0.930 0.820 0.930 0.930 0.930 16,000 14,880 0.9300 0.497 0.438 0.497 0.497 0.497 29,960 0.4967 4.49%
2021-01-15 0 0.890 0.790 0.890 0.900 0.900 20,000 18,000 0.9000 0.475 0.422 0.475 0.481 0.481 37,450 0.4806 -3.26%
2021-01-14 0 0.920 0.790 0.950 - - 0 0 - 0.491 0.422 0.507 - - 0 - 0.00%
2021-01-13 0 0.920 0.790 1.000 - - 0 0 - 0.491 0.422 0.534 - - 0 - 0.00%
2021-01-12 0 0.920 0.780 0.920 - - 0 0 - 0.491 0.417 0.491 - - 0 - -2.13%
2021-01-11 0 0.940 0.780 0.940 0.960 0.960 4,000 3,840 0.9600 0.502 0.417 0.502 0.513 0.513 7,490 0.5127 11.90%
2021-01-08 0 0.840 0.750 0.840 0.800 0.840 40,000 32,640 0.8160 0.449 0.401 0.449 0.427 0.449 74,900 0.4358 5.00%
2021-01-07 0 0.800 0.690 0.800 - - 0 0 - 0.427 0.368 0.427 - - 0 - 0.00%
2021-01-06 0 0.800 0.720 0.800 - - 0 0 - 0.427 0.385 0.427 - - 0 - 0.00%
2021-01-05 0 0.800 0.720 0.800 - - 0 0 - 0.427 0.385 0.427 - - 0 - -4.76%
2021-01-04 0 0.840 0.720 0.840 - - 0 0 - 0.449 0.385 0.449 - - 0 - 0.00%
2020-12-31 0 0.840 0.780 0.990 0.800 0.840 8,000 6,560 0.8200 0.449 0.417 0.529 0.427 0.449 14,980 0.4379 1.20%
2020-12-30 0 0.830 0.710 0.830 0.740 0.830 72,000 58,480 0.8122 0.443 0.379 0.443 0.395 0.443 134,820 0.4338 12.16%
2020-12-29 0 0.740 0.640 0.750 0.590 0.740 116,000 80,800 0.6966 0.395 0.342 0.401 0.315 0.395 217,211 0.3720 7.25%
2020-12-28 0 0.690 0.590 0.700 - - 0 0 - 0.368 0.315 0.374 - - 0 - 0.00%
2020-12-24 0 0.690 0.590 0.700 - - 0 0 - 0.368 0.315 0.374 - - 0 - 0.00%
2020-12-23 0 0.690 0.590 0.690 - - 0 0 - 0.368 0.315 0.368 - - 0 - 0.00%
2020-12-22 0 0.690 0.590 0.700 - - 0 0 - 0.368 0.315 0.374 - - 0 - 0.00%
2020-12-21 0 0.690 0.600 0.690 - - 0 0 - 0.368 0.320 0.368 - - 0 - -1.43%
2020-12-18 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-12-17 0 0.700 0.680 0.700 - - 0 0 - 0.374 0.363 0.374 - - 0 - -5.41%
2020-12-16 0 0.740 0.680 0.750 0.740 0.740 56,000 41,440 0.7400 0.395 0.363 0.401 0.395 0.395 104,860 0.3952 5.71%
2020-12-15 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-12-14 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-12-11 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-12-10 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-12-09 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-12-08 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-12-07 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-12-04 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-12-03 0 0.700 0.600 0.700 0.700 0.700 4,000 2,800 0.7000 0.374 0.320 0.374 0.374 0.374 7,490 0.3738 0.00%
2020-12-02 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-12-01 0 0.700 0.620 0.700 - - 0 0 - 0.374 0.331 0.374 - - 0 - -9.09%
2020-11-30 0 0.770 0.600 0.920 0.770 0.770 48,000 36,960 0.7700 0.411 0.320 0.491 0.411 0.411 89,880 0.4112 10.00%
2020-11-27 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-11-26 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-11-25 0 0.700 0.600 0.700 0.700 0.700 4,000 2,800 0.7000 0.374 0.320 0.374 0.374 0.374 7,490 0.3738 0.00%
2020-11-24 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-11-23 0 0.700 0.600 0.700 - - 0 0 - 0.374 0.320 0.374 - - 0 - 0.00%
2020-11-20 0 0.700 0.600 0.700 0.700 0.700 4,000 2,800 0.7000 0.374 0.320 0.374 0.374 0.374 7,490 0.3738 0.00%
2020-11-19 0 0.700 0.620 0.700 - - 0 0 - 0.374 0.331 0.374 - - 0 - -2.78%
2020-11-18 0 0.720 0.620 0.720 - - 0 0 - 0.385 0.331 0.385 - - 0 - 0.00%
2020-11-17 0 0.720 0.620 0.720 - - 0 0 - 0.385 0.331 0.385 - - 0 - 0.00%
2020-11-16 0 0.720 0.620 0.720 - - 0 0 - 0.385 0.331 0.385 - - 0 - 0.00%
2020-11-13 0 0.720 0.640 0.720 - - 0 0 - 0.385 0.342 0.385 - - 0 - 0.00%
2020-11-12 0 0.720 0.640 0.720 0.630 0.720 12,000 8,280 0.6900 0.385 0.342 0.385 0.336 0.385 22,470 0.3685 0.00%
2020-11-11 0 0.720 0.660 0.820 - - 0 0 - 0.385 0.352 0.438 - - 0 - 0.00%
2020-11-10 0 0.720 0.650 0.790 - - 0 0 - 0.385 0.347 0.422 - - 0 - 0.00%
2020-11-09 0 0.720 0.620 0.710 - - 0 0 - 0.385 0.331 0.379 - - 0 - 0.00%
2020-11-06 0 0.720 0.620 0.720 - - 0 0 - 0.385 0.331 0.385 - - 0 - 0.00%
2020-11-05 0 0.720 0.620 0.720 - - 0 0 - 0.385 0.331 0.385 - - 0 - 0.00%
2020-11-04 0 0.720 0.620 0.820 - - 0 0 - 0.385 0.331 0.438 - - 0 - 0.00%
2020-11-03 0 0.720 0.620 0.750 - - 0 0 - 0.385 0.331 0.401 - - 0 - 0.00%
2020-11-02 0 0.720 0.620 0.720 - - 0 0 - 0.385 0.331 0.385 - - 0 - 0.00%
2020-10-30 0 0.720 0.620 0.750 - - 0 0 - 0.385 0.331 0.401 - - 0 - 0.00%
2020-10-29 0 0.720 0.620 0.820 - - 0 0 - 0.385 0.331 0.438 - - 0 - 0.00%
2020-10-28 0 0.720 0.650 0.750 - - 0 0 - 0.385 0.347 0.401 - - 0 - 0.00%
2020-10-27 0 0.720 0.620 0.750 - - 0 0 - 0.385 0.331 0.401 - - 0 - 0.00%
2020-10-23 0 0.720 0.620 0.820 - - 0 0 - 0.385 0.331 0.438 - - 0 - 0.00%
2020-10-22 0 0.720 0.620 0.750 - - 0 0 - 0.385 0.331 0.401 - - 0 - 0.00%
2020-10-21 0 0.720 0.620 0.750 - - 0 0 - 0.385 0.331 0.401 - - 0 - 0.00%
2020-10-20 0 0.720 0.650 0.720 - - 0 0 - 0.385 0.347 0.385 - - 0 - -4.00%
2020-10-19 0 0.750 0.650 0.750 0.750 0.750 20,000 15,000 0.7500 0.401 0.347 0.401 0.401 0.401 37,450 0.4005 4.17%
2020-10-16 0 0.720 0.560 0.720 - - 0 0 - 0.385 0.299 0.385 - - 0 - 0.00%
2020-10-15 0 0.720 0.560 0.770 - - 0 0 - 0.385 0.299 0.411 - - 0 - 0.00%
2020-10-14 0 0.720 0.590 0.770 - - 0 0 - 0.385 0.315 0.411 - - 0 - 0.00%
2020-10-12 0 0.720 0.560 0.800 - - 0 0 - 0.385 0.299 0.427 - - 0 - 0.00%
2020-10-09 0 0.720 0.580 0.740 - - 0 0 - 0.385 0.310 0.395 - - 0 - 0.00%
2020-10-08 0 0.720 0.600 0.720 0.720 0.720 4,000 2,880 0.7200 0.385 0.320 0.385 0.385 0.385 7,490 0.3845 -2.70%
2020-10-07 0 0.740 0.580 0.750 - - 0 0 - 0.395 0.310 0.401 - - 0 - 0.00%
2020-10-06 0 0.740 0.620 0.740 - - 0 0 - 0.395 0.331 0.395 - - 0 - -1.33%
2020-10-05 0 0.750 0.640 0.750 - - 0 0 - 0.401 0.342 0.401 - - 0 - 0.00%
2020-09-30 0 0.750 0.620 0.770 - - 0 0 - 0.401 0.331 0.411 - - 0 - 0.00%
2020-09-29 0 0.750 0.650 0.770 - - 0 0 - 0.401 0.347 0.411 - - 0 - 0.00%
2020-09-28 0 0.750 0.600 0.770 - - 0 0 - 0.401 0.320 0.411 - - 0 - -2.60%
2020-09-25 0 0.770 0.600 0.770 - - 0 0 - 0.411 0.320 0.411 - - 0 - 0.00%
2020-09-24 0 0.770 0.650 0.770 - - 0 0 - 0.411 0.347 0.411 - - 0 - 0.00%
2020-09-23 0 0.770 0.590 0.770 - - 0 0 - 0.411 0.315 0.411 - - 0 - 0.00%
2020-09-22 0 0.770 0.590 0.770 - - 0 0 - 0.411 0.315 0.411 - - 0 - 0.00%
2020-09-21 0 0.770 0.620 0.770 0.770 0.770 20,000 15,400 0.7700 0.411 0.331 0.411 0.411 0.411 37,450 0.4112 4.05%
2020-09-18 0 0.740 0.600 0.740 0.740 0.740 4,000 2,960 0.7400 0.395 0.320 0.395 0.395 0.395 7,490 0.3952 0.00%
2020-09-17 0 0.740 0.600 0.900 - - 0 0 - 0.395 0.320 0.481 - - 0 - 0.00%
2020-09-16 0 0.740 0.620 0.740 - - 0 0 - 0.395 0.331 0.395 - - 0 - 0.00%
2020-09-15 0 0.740 0.600 0.740 - - 0 0 - 0.395 0.320 0.395 - - 0 - 0.00%
2020-09-14 0 0.740 0.580 0.740 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2020-09-11 0 0.740 0.620 0.740 - - 0 0 - 0.395 0.331 0.395 - - 0 - 0.00%
2020-09-10 0 0.740 0.640 0.740 0.700 0.740 48,000 34,400 0.7167 0.395 0.342 0.395 0.374 0.395 89,880 0.3827 0.00%
2020-09-09 0 0.740 0.600 0.740 - - 0 0 - 0.395 0.320 0.395 - - 0 - 0.00%
2020-09-08 0 0.740 0.570 0.740 - - 0 0 - 0.395 0.304 0.395 - - 0 - 0.00%
2020-09-07 0 0.740 0.570 0.740 - - 0 0 - 0.395 0.304 0.395 - - 0 - 0.00%
2020-09-04 0 0.740 0.540 0.740 0.740 0.750 100,000 74,800 0.7480 0.395 0.288 0.395 0.395 0.401 187,251 0.3995 4.23%
2020-09-03 0 0.710 0.640 0.710 0.710 0.710 84,000 60,440 0.7195 0.379 0.342 0.379 0.379 0.379 157,291 0.3843 2.90%
2020-09-02 0 0.690 0.610 0.690 - - 0 0 - 0.368 0.326 0.368 - - 0 - 0.00%
2020-09-01 0 0.690 0.620 0.690 0.690 0.690 4,000 2,760 0.6900 0.368 0.331 0.368 0.368 0.368 7,490 0.3685 11.29%
2020-08-31 0 0.620 0.610 0.640 0.620 0.620 4,000 2,480 0.6200 0.331 0.326 0.342 0.331 0.331 7,490 0.3311 -10.14%
2020-08-28 0 0.690 0.610 0.680 - - 0 0 - 0.368 0.326 0.363 - - 0 - -1.43%
2020-08-27 0 0.700 0.550 0.730 - - 0 0 - 0.374 0.294 0.390 - - 0 - 0.00%
2020-08-26 0 0.700 0.540 0.690 - - 0 0 - 0.374 0.288 0.368 - - 0 - 0.00%
2020-08-25 0 0.700 0.630 0.690 0.630 0.700 336,000 212,520 0.6325 0.374 0.336 0.368 0.336 0.374 629,162 0.3378 1.45%
2020-08-24 0 0.690 0.620 0.680 - - 0 0 - 0.368 0.331 0.363 - - 0 - 0.00%
2020-08-21 0 0.690 0.650 0.700 0.670 0.720 64,000 45,040 0.7038 0.368 0.347 0.374 0.358 0.385 119,840 0.3758 -16.87%
2020-08-20 0 0.830 0.650 0.830 - - 0 0 - 0.443 0.347 0.443 - - 0 - 0.00%
2020-08-19 0 0.830 0.620 0.830 0.830 0.840 12,000 10,000 0.8333 0.443 0.331 0.443 0.443 0.449 22,470 0.4450 3.75%
2020-08-18 0 0.800 0.720 0.820 0.800 0.800 52,000 41,600 0.8000 0.427 0.385 0.438 0.427 0.427 97,370 0.4272 -4.76%
2020-08-17 0 0.840 0.650 0.840 - - 0 0 - 0.449 0.347 0.449 - - 0 - -1.18%
2020-08-14 0 0.850 0.620 0.850 0.830 0.850 100,000 84,680 0.8468 0.454 0.331 0.454 0.443 0.454 187,251 0.4522 10.39%
2020-08-13 0 0.770 0.600 0.770 - - 0 0 - 0.411 0.320 0.411 - - 0 - 0.00%
2020-08-12 0 0.770 0.600 0.770 - - 0 0 - 0.411 0.320 0.411 - - 0 - 0.00%
2020-08-11 0 0.770 0.590 0.770 0.770 0.770 40,000 30,800 0.7700 0.411 0.315 0.411 0.411 0.411 74,900 0.4112 0.00%
2020-08-10 0 0.770 0.600 0.780 0.770 0.770 12,000 9,240 0.7700 0.411 0.320 0.417 0.411 0.411 22,470 0.4112 8.45%
2020-08-07 0 0.710 0.570 0.780 - - 0 0 - 0.379 0.304 0.417 - - 0 - 0.00%
2020-08-06 0 0.710 0.660 0.800 0.710 0.710 16,000 11,360 0.7100 0.379 0.352 0.427 0.379 0.379 29,960 0.3792 -16.47%
2020-08-05 0 0.850 0.660 0.850 - - 0 0 - 0.454 0.352 0.454 - - 0 - 0.00%
2020-08-04 0 0.850 0.650 0.850 - - 0 0 - 0.454 0.347 0.454 - - 0 - 0.00%
2020-08-03 0 0.850 0.590 0.850 - - 0 0 - 0.454 0.315 0.454 - - 0 - 0.00%
2020-07-31 0 0.850 0.610 0.850 - - 0 0 - 0.454 0.326 0.454 - - 0 - 0.00%
2020-07-30 0 0.850 0.650 0.850 - - 0 0 - 0.454 0.347 0.454 - - 0 - 0.00%
2020-07-29 0 0.850 0.600 0.850 - - 0 0 - 0.454 0.320 0.454 - - 0 - 0.00%
2020-07-28 0 0.850 0.600 0.850 - - 0 0 - 0.454 0.320 0.454 - - 0 - 0.00%
2020-07-27 0 0.850 - 0.850 - - 0 0 - 0.454 - 0.454 - - 0 - 0.00%
2020-07-24 0 0.850 0.450 0.850 0.850 0.850 4,000 3,400 0.8500 0.454 0.240 0.454 0.454 0.454 7,490 0.4539 2.41%
2020-07-23 0 0.830 0.630 0.850 - - 0 0 - 0.443 0.336 0.454 - - 0 - 0.00%
2020-07-22 0 0.830 0.630 0.840 0.830 0.830 4,000 3,320 0.8300 0.443 0.336 0.449 0.443 0.443 7,490 0.4433 3.11%
2020-07-21 0 0.805 0.670 0.830 - - 0 0 - 0.430 0.358 0.443 - - 0 - 0.00%
2020-07-20 0 0.805 0.690 0.830 - - 0 0 - 0.430 0.368 0.443 - - 0 - 0.00%
2020-07-17 0 0.805 0.660 0.830 - - 0 0 - 0.430 0.352 0.443 - - 0 - 0.00%
2020-07-16 0 0.805 0.680 0.830 - - 0 0 - 0.430 0.363 0.443 - - 0 - 0.00%
2020-07-15 0 0.805 0.630 0.830 - - 0 0 - 0.430 0.336 0.443 - - 0 - 0.00%
2020-07-14 0 0.805 0.700 0.810 - - 0 0 - 0.430 0.374 0.433 - - 0 - 0.00%
2020-07-13 0 0.805 0.630 0.830 - - 0 0 - 0.430 0.336 0.443 - - 0 - 0.00%
2020-07-10 0 0.805 0.760 0.810 - - 0 0 - 0.430 0.406 0.433 - - 0 - 0.00%
2020-07-09 0 0.805 0.750 0.820 - - 0 0 - 0.430 0.401 0.438 - - 0 - 0.00%
2020-07-08 0 0.830 0.780 0.850 0.800 0.830 100,000 81,520 0.8152 0.430 0.404 0.440 0.414 0.430 193,066 0.4222 3.75%
2020-07-07 0 0.800 0.660 0.800 - - 0 0 - 0.414 0.342 0.414 - - 0 - -3.61%
2020-07-06 0 0.830 0.670 0.830 0.830 0.830 100,000 83,000 0.8300 0.430 0.347 0.430 0.430 0.430 193,066 0.4299 18.57%
2020-07-03 0 0.700 0.680 0.730 0.680 0.700 152,000 105,280 0.6926 0.363 0.352 0.378 0.352 0.363 293,460 0.3588 0.00%
2020-07-02 0 0.700 0.700 0.730 0.630 0.700 164,000 111,640 0.6807 0.363 0.363 0.378 0.326 0.363 316,628 0.3526 0.00%
2020-06-30 0 0.700 0.650 0.700 0.700 0.700 44,000 30,800 0.7000 0.363 0.337 0.363 0.363 0.363 84,949 0.3626 0.00%
2020-06-29 0 0.700 0.640 0.700 0.520 0.750 340,000 219,440 0.6454 0.363 0.331 0.363 0.269 0.388 656,424 0.3343 44.33%
2020-06-26 0 0.485 0.485 0.520 0.480 0.480 4,000 1,920 0.4800 0.251 0.251 0.269 0.249 0.249 7,723 0.2486 -4.90%
2020-06-24 0 0.510 0.480 0.530 - - 0 0 - 0.264 0.249 0.275 - - 0 - 0.00%
2020-06-23 0 0.510 0.485 0.520 - - 0 0 - 0.264 0.251 0.269 - - 0 - 0.00%
2020-06-22 0 0.510 0.495 0.530 - - 0 0 - 0.264 0.256 0.275 - - 0 - 0.00%
2020-06-19 0 0.510 0.480 0.530 - - 0 0 - 0.264 0.249 0.275 - - 0 - 0.00%
2020-06-18 0 0.510 0.490 0.530 - - 0 0 - 0.264 0.254 0.275 - - 0 - 0.00%
2020-06-17 0 0.510 0.490 0.530 - - 0 0 - 0.264 0.254 0.275 - - 0 - 0.00%
2020-06-16 0 0.510 0.480 0.530 0.510 0.510 24,000 12,240 0.5100 0.264 0.249 0.275 0.264 0.264 46,336 0.2642 -5.56%
2020-06-15 0 0.540 0.520 0.600 - - 0 0 - 0.280 0.269 0.311 - - 0 - 0.00%
2020-06-12 0 0.540 0.520 0.600 0.540 0.540 16,000 8,640 0.5400 0.280 0.269 0.311 0.280 0.280 30,891 0.2797 0.00%
2020-06-11 0 0.540 0.510 0.600 - - 0 0 - 0.280 0.264 0.311 - - 0 - 0.00%
2020-06-10 0 0.540 0.530 0.600 0.540 0.540 60,000 32,400 0.5400 0.280 0.275 0.311 0.280 0.280 115,840 0.2797 -5.26%
2020-06-09 0 0.570 0.560 0.570 0.560 0.570 76,000 42,880 0.5642 0.295 0.290 0.295 0.290 0.295 146,730 0.2922 1.79%
2020-06-08 0 0.560 0.520 0.560 0.520 0.610 60,000 31,920 0.5320 0.290 0.269 0.290 0.269 0.316 115,840 0.2756 7.69%
2020-06-05 0 0.520 0.480 0.520 - - 0 0 - 0.269 0.249 0.269 - - 0 - 0.00%
2020-06-04 0 0.520 0.480 0.520 - - 0 0 - 0.269 0.249 0.269 - - 0 - 0.00%
2020-06-03 0 0.520 0.490 0.520 0.480 0.520 36,000 17,800 0.4944 0.269 0.254 0.269 0.249 0.269 69,504 0.2561 1.96%
2020-06-02 0 0.510 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.264 0.259 0.269 0.264 0.264 7,723 0.2642 -5.56%
2020-06-01 0 0.540 0.510 0.540 0.590 0.590 4,000 2,360 0.5900 0.280 0.264 0.280 0.306 0.306 7,723 0.3056 1.89%
2020-05-29 0 0.530 0.520 0.570 0.530 0.570 8,000 4,400 0.5500 0.275 0.269 0.295 0.275 0.295 15,445 0.2849 1.92%
2020-05-28 0 0.520 0.500 0.550 0.500 0.520 32,000 16,080 0.5025 0.269 0.259 0.285 0.259 0.269 61,781 0.2603 -3.70%
2020-05-27 0 0.540 0.500 0.550 0.540 0.590 64,000 34,760 0.5431 0.280 0.259 0.285 0.280 0.306 123,562 0.2813 0.00%
2020-05-26 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 0.280 0.269 0.280 0.280 0.280 7,723 0.2797 -1.82%
2020-05-25 0 0.550 0.520 0.570 - - 0 0 - 0.285 0.269 0.295 - - 0 - 0.00%
2020-05-22 0 0.550 0.520 0.570 - - 0 0 - 0.285 0.269 0.295 - - 0 - 0.00%
2020-05-21 0 0.550 0.520 0.550 - - 0 0 - 0.285 0.269 0.285 - - 0 - 0.00%
2020-05-20 0 0.550 0.520 0.550 - - 0 0 - 0.285 0.269 0.285 - - 0 - 0.00%
2020-05-19 0 0.550 0.520 0.550 0.550 0.550 20,000 11,000 0.5500 0.285 0.269 0.285 0.285 0.285 38,613 0.2849 0.00%
2020-05-18 0 0.550 0.520 0.550 - - 0 0 - 0.285 0.269 0.285 - - 0 - 0.00%
2020-05-15 0 0.550 0.520 0.550 0.540 0.560 28,000 15,520 0.5543 0.285 0.269 0.285 0.280 0.290 54,058 0.2871 1.85%
2020-05-14 0 0.540 0.500 0.540 - - 0 0 - 0.280 0.259 0.280 - - 0 - 0.00%
2020-05-13 0 0.540 0.500 0.540 - - 0 0 - 0.280 0.259 0.280 - - 0 - 0.00%
2020-05-12 0 0.540 0.500 0.540 0.540 0.540 4,000 2,160 0.5400 0.280 0.259 0.280 0.280 0.280 7,723 0.2797 3.85%
2020-05-11 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 0.269 0.269 0.275 0.269 0.269 77,226 0.2693 -1.89%
2020-05-08 0 0.530 0.500 0.530 - - 0 0 - 0.275 0.259 0.275 - - 0 - 0.00%
2020-05-07 0 0.530 0.500 0.530 - - 0 0 - 0.275 0.259 0.275 - - 0 - 0.00%
2020-05-06 0 0.530 0.500 0.540 0.500 0.530 20,000 10,360 0.5180 0.275 0.259 0.280 0.259 0.275 38,613 0.2683 0.00%
2020-05-05 0 0.530 0.530 0.550 0.530 0.550 72,000 38,320 0.5322 0.275 0.275 0.285 0.275 0.285 139,007 0.2757 -3.64%
2020-05-04 0 0.550 0.520 0.550 0.530 0.550 20,000 10,680 0.5340 0.285 0.269 0.285 0.275 0.285 38,613 0.2766 -6.78%
2020-04-29 0 0.590 0.520 0.590 0.600 0.600 8,000 4,800 0.6000 0.306 0.269 0.306 0.311 0.311 15,445 0.3108 5.36%
2020-04-28 0 0.560 0.500 0.560 - - 0 0 - 0.290 0.259 0.290 - - 0 - 0.00%
2020-04-27 0 0.560 0.530 0.560 0.520 0.560 12,000 6,400 0.5333 0.290 0.275 0.290 0.269 0.290 23,168 0.2762 0.00%
2020-04-24 0 0.560 0.520 0.560 - - 0 0 - 0.290 0.269 0.290 - - 0 - 0.00%
2020-04-23 0 0.560 0.530 0.560 0.530 0.570 28,000 15,280 0.5457 0.290 0.275 0.290 0.275 0.295 54,058 0.2827 -1.75%
2020-04-22 0 0.570 0.540 0.570 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2020-04-21 0 0.570 0.540 0.570 0.540 0.620 32,000 18,120 0.5663 0.295 0.280 0.295 0.280 0.321 61,781 0.2933 1.79%
2020-04-20 0 0.560 0.500 0.560 - - 0 0 - 0.290 0.259 0.290 - - 0 - 0.00%
2020-04-17 0 0.560 0.520 0.560 0.560 0.560 52,000 29,120 0.5600 0.290 0.269 0.290 0.290 0.290 100,394 0.2901 0.00%
2020-04-16 0 0.560 0.510 0.560 0.520 0.560 44,000 23,040 0.5236 0.290 0.264 0.290 0.269 0.290 84,949 0.2712 1.82%
2020-04-15 0 0.550 0.520 0.550 0.520 0.550 40,000 21,040 0.5260 0.285 0.269 0.285 0.269 0.285 77,226 0.2724 -1.79%
2020-04-14 0 0.560 0.540 0.570 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2020-04-09 0 0.560 0.530 0.570 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
2020-04-08 0 0.560 0.500 0.570 - - 0 0 - 0.290 0.259 0.295 - - 0 - 0.00%
2020-04-07 0 0.560 0.550 0.570 - - 0 0 - 0.290 0.285 0.295 - - 0 - 0.00%
2020-04-06 0 0.560 0.500 0.570 - - 0 0 - 0.290 0.259 0.295 - - 0 - 0.00%
2020-04-03 0 0.560 0.540 0.570 0.560 0.600 44,000 25,760 0.5855 0.290 0.280 0.295 0.290 0.311 84,949 0.3032 -1.75%
2020-04-02 0 0.570 0.500 0.610 - - 0 0 - 0.295 0.259 0.316 - - 0 - 0.00%
2020-04-01 0 0.570 0.550 0.570 0.610 0.610 4,000 2,440 0.6100 0.295 0.285 0.295 0.316 0.316 7,723 0.3160 0.00%
2020-03-31 0 0.570 0.540 0.570 0.580 0.620 28,000 16,400 0.5857 0.295 0.280 0.295 0.300 0.321 54,058 0.3034 -1.72%
2020-03-30 0 0.580 0.530 0.580 0.530 0.580 36,000 19,360 0.5378 0.300 0.275 0.300 0.275 0.300 69,504 0.2785 -4.92%
2020-03-27 0 0.610 0.550 0.610 0.540 0.610 36,000 20,040 0.5567 0.316 0.285 0.316 0.280 0.316 69,504 0.2883 1.67%
2020-03-26 0 0.600 0.560 0.600 0.600 0.610 36,000 21,640 0.6011 0.311 0.290 0.311 0.311 0.316 69,504 0.3114 3.45%
2020-03-25 0 0.580 0.580 0.620 0.580 0.650 460,000 273,920 0.5955 0.300 0.300 0.321 0.300 0.337 888,103 0.3084 -21.62%
2020-03-24 0 0.740 0.690 0.740 0.730 0.740 28,000 20,560 0.7343 0.383 0.357 0.383 0.378 0.383 54,058 0.3803 0.00%
2020-03-23 0 0.740 0.620 0.730 - - 0 0 - 0.383 0.321 0.378 - - 0 - -6.33%
2020-03-20 0 0.790 0.540 0.780 0.790 0.790 12,000 9,480 0.7900 0.409 0.280 0.404 0.409 0.409 23,168 0.4092 11.27%
2020-03-19 0 0.710 0.570 0.740 - - 0 0 - 0.368 0.295 0.383 - - 0 - 0.00%
2020-03-18 0 0.710 0.540 0.740 - - 0 0 - 0.368 0.280 0.383 - - 0 - 0.00%
2020-03-17 0 0.710 0.610 0.700 0.710 0.710 8,000 5,680 0.7100 0.368 0.316 0.363 0.368 0.368 15,445 0.3678 -1.39%
2020-03-16 0 0.720 0.650 0.720 - - 0 0 - 0.373 0.337 0.373 - - 0 - -1.37%
2020-03-13 0 0.730 0.650 0.720 - - 0 0 - 0.378 0.337 0.373 - - 0 - -1.35%
2020-03-12 0 0.740 0.690 0.730 - - 0 0 - 0.383 0.357 0.378 - - 0 - -1.33%
2020-03-11 0 0.750 0.680 0.750 - - 0 0 - 0.388 0.352 0.388 - - 0 - -1.32%
2020-03-10 0 0.760 0.680 0.760 - - 0 0 - 0.394 0.352 0.394 - - 0 - -1.30%
2020-03-09 0 0.770 0.680 0.760 0.720 0.770 72,000 52,840 0.7339 0.399 0.352 0.394 0.373 0.399 139,007 0.3801 -3.75%
2020-03-06 0 0.800 0.750 0.800 0.770 0.810 28,000 21,760 0.7771 0.414 0.388 0.414 0.399 0.420 54,058 0.4025 2.56%
2020-03-05 0 0.780 0.730 0.780 0.730 0.780 28,000 20,640 0.7371 0.404 0.378 0.404 0.378 0.404 54,058 0.3818 -3.70%
2020-03-04 0 0.810 0.720 0.810 0.810 0.810 20,000 15,240 0.7620 0.420 0.373 0.420 0.420 0.420 38,613 0.3947 8.00%
2020-03-03 0 0.750 0.730 0.750 0.730 0.750 44,000 32,440 0.7373 0.388 0.378 0.388 0.378 0.388 84,949 0.3819 0.00%
2020-03-02 0 0.750 0.750 0.780 0.730 0.730 60,000 43,800 0.7300 0.388 0.388 0.404 0.378 0.378 115,840 0.3781 -3.85%
2020-02-28 0 0.780 0.740 0.780 - - 0 0 - 0.404 0.383 0.404 - - 0 - 0.00%
2020-02-27 0 0.780 0.730 0.780 - - 0 0 - 0.404 0.378 0.404 - - 0 - 0.00%
2020-02-26 0 0.780 0.740 0.820 - - 0 0 - 0.404 0.383 0.425 - - 0 - 0.00%
2020-02-25 0 0.780 0.740 0.820 - - 0 0 - 0.404 0.383 0.425 - - 0 - 0.00%
2020-02-24 0 0.780 0.770 0.820 0.780 0.780 12,000 9,360 0.7800 0.404 0.399 0.425 0.404 0.404 23,168 0.4040 -3.70%
2020-02-21 0 0.810 0.790 0.820 0.810 0.820 12,000 9,760 0.8133 0.420 0.409 0.425 0.420 0.425 23,168 0.4213 -1.22%
2020-02-20 0 0.820 0.810 0.820 - - 0 0 - 0.425 0.420 0.425 - - 0 - -3.53%
2020-02-19 0 0.850 0.810 0.850 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2020-02-18 0 0.850 0.810 0.900 - - 0 0 - 0.440 0.420 0.466 - - 0 - 0.00%
2020-02-17 0 0.850 0.810 0.850 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2020-02-14 0 0.850 0.820 0.850 0.850 0.850 4,000 3,400 0.8500 0.440 0.425 0.440 0.440 0.440 7,723 0.4403 -2.30%
2020-02-13 0 0.870 0.820 0.900 - - 0 0 - 0.451 0.425 0.466 - - 0 - 0.00%
2020-02-12 0 0.870 0.820 0.900 - - 0 0 - 0.451 0.425 0.466 - - 0 - 0.00%
2020-02-11 0 0.870 0.850 0.920 - - 0 0 - 0.451 0.440 0.477 - - 0 - 0.00%
2020-02-10 0 0.870 0.870 0.900 0.800 0.920 260,000 215,080 0.8272 0.451 0.451 0.466 0.414 0.477 501,971 0.4285 3.57%
2020-02-07 0 0.840 0.840 0.880 0.800 0.840 28,000 22,600 0.8071 0.435 0.435 0.456 0.414 0.435 54,058 0.4181 -4.55%
2020-02-06 0 0.880 0.800 0.900 - - 0 0 - 0.456 0.414 0.466 - - 0 - 0.00%
2020-02-05 0 0.880 0.800 0.920 - - 0 0 - 0.456 0.414 0.477 - - 0 - 0.00%
2020-02-04 0 0.880 0.800 0.880 - - 0 0 - 0.456 0.414 0.456 - - 0 - -2.22%
2020-02-03 0 0.900 0.800 0.900 - - 0 0 - 0.466 0.414 0.466 - - 0 - 0.00%
2020-01-31 0 0.900 0.810 0.900 0.790 0.900 60,000 49,800 0.8300 0.466 0.420 0.466 0.409 0.466 115,840 0.4299 2.27%
2020-01-30 0 0.880 0.780 0.880 - - 0 0 - 0.456 0.404 0.456 - - 0 - 0.00%
2020-01-29 0 0.880 0.680 1.000 - - 0 0 - 0.456 0.352 0.518 - - 0 - 0.00%
2020-01-24 0 0.880 0.820 1.000 - - 0 0 - 0.456 0.425 0.518 - - 0 - 0.00%
2020-01-23 0 0.880 0.820 0.880 - - 0 0 - 0.456 0.425 0.456 - - 0 - -2.22%
2020-01-22 0 0.900 0.830 0.900 0.900 0.900 8,000 7,200 0.9000 0.466 0.430 0.466 0.466 0.466 15,445 0.4662 1.12%
2020-01-21 0 0.890 0.830 1.000 - - 0 0 - 0.461 0.430 0.518 - - 0 - 0.00%
2020-01-20 0 0.890 0.840 0.900 - - 0 0 - 0.461 0.435 0.466 - - 0 - 0.00%
2020-01-17 0 0.890 0.840 0.900 - - 0 0 - 0.461 0.435 0.466 - - 0 - 0.00%
2020-01-16 0 0.890 0.840 0.900 0.890 0.890 12,000 10,680 0.8900 0.461 0.435 0.466 0.461 0.461 23,168 0.4610 -1.11%
2020-01-15 0 0.900 0.840 0.900 - - 0 0 - 0.466 0.435 0.466 - - 0 - 0.00%
2020-01-14 0 0.900 0.900 0.910 0.800 0.900 220,000 192,360 0.8744 0.466 0.466 0.471 0.414 0.466 424,745 0.4529 -1.10%
2020-01-13 0 0.910 0.710 0.910 - - 0 0 - 0.471 0.368 0.471 - - 0 - 0.00%
2020-01-10 0 0.910 0.820 0.910 0.910 0.910 56,000 50,960 0.9100 0.471 0.425 0.471 0.471 0.471 108,117 0.4713 1.11%
2020-01-09 0 0.900 0.710 0.900 - - 0 0 - 0.466 0.368 0.466 - - 0 - 0.00%
2020-01-08 0 0.900 0.720 1.080 - - 0 0 - 0.466 0.373 0.559 - - 0 - 0.00%
2020-01-07 0 0.900 0.710 1.080 - - 0 0 - 0.466 0.368 0.559 - - 0 - 0.00%
2020-01-06 0 0.900 0.710 0.900 - - 0 0 - 0.466 0.368 0.466 - - 0 - 0.00%
2020-01-03 0 0.900 0.710 0.900 - - 0 0 - 0.466 0.368 0.466 - - 0 - 0.00%
2020-01-02 0 0.900 0.700 0.920 - - 0 0 - 0.466 0.363 0.477 - - 0 - 0.00%
2019-12-31 0 0.900 0.700 0.960 0.890 0.900 56,000 50,360 0.8993 0.466 0.363 0.497 0.461 0.466 108,117 0.4658 11.11%
2019-12-30 0 0.810 0.650 0.920 - - 0 0 - 0.420 0.337 0.477 - - 0 - 0.00%
2019-12-27 0 0.810 0.640 0.850 - - 0 0 - 0.420 0.331 0.440 - - 0 - 0.00%
2019-12-24 0 0.810 0.640 0.920 - - 0 0 - 0.420 0.331 0.477 - - 0 - 0.00%
2019-12-23 0 0.810 0.810 0.920 - - 0 0 - 0.420 0.420 0.477 - - 0 - 0.00%
2019-12-20 0 0.810 0.640 0.920 - - 0 0 - 0.420 0.331 0.477 - - 0 - 0.00%
2019-12-19 0 0.810 0.640 0.920 - - 0 0 - 0.420 0.331 0.477 - - 0 - 0.00%
2019-12-18 0 0.810 0.640 0.920 - - 0 0 - 0.420 0.331 0.477 - - 0 - 0.00%
2019-12-17 0 0.810 0.700 0.920 - - 0 0 - 0.420 0.363 0.477 - - 0 - 0.00%
2019-12-16 0 0.810 0.640 0.920 - - 0 0 - 0.420 0.331 0.477 - - 0 - 0.00%
2019-12-13 0 0.810 0.640 0.920 - - 0 0 - 0.420 0.331 0.477 - - 0 - 0.00%
2019-12-12 0 0.810 0.700 0.920 0.810 0.810 20,000 16,200 0.8100 0.420 0.363 0.477 0.420 0.420 38,613 0.4195 0.00%
2019-12-11 0 0.810 0.660 0.810 - - 0 0 - 0.420 0.342 0.420 - - 0 - 0.00%
2019-12-10 0 0.810 0.630 0.850 - - 0 0 - 0.420 0.326 0.440 - - 0 - 0.00%
2019-12-09 0 0.810 0.700 0.810 0.820 0.820 4,000 3,280 0.8200 0.420 0.363 0.420 0.425 0.425 7,723 0.4247 8.00%
2019-12-06 0 0.750 0.730 0.850 - - 0 0 - 0.388 0.378 0.440 - - 0 - 0.00%
2019-12-05 0 0.750 0.750 0.880 0.700 0.870 36,000 26,640 0.7400 0.388 0.388 0.456 0.363 0.451 69,504 0.3833 -14.77%
2019-12-04 0 0.880 0.730 0.900 - - 0 0 - 0.456 0.378 0.466 - - 0 - 0.00%
2019-12-03 0 0.880 0.720 0.910 - - 0 0 - 0.456 0.373 0.471 - - 0 - 0.00%
2019-12-02 0 0.880 0.800 0.940 0.880 0.880 12,000 10,560 0.8800 0.456 0.414 0.487 0.456 0.456 23,168 0.4558 -4.35%
2019-11-29 0 0.920 0.880 0.930 - - 0 0 - 0.477 0.456 0.482 - - 0 - 0.00%
2019-11-28 0 0.920 0.750 0.920 0.920 0.920 4,000 3,680 0.9200 0.477 0.388 0.477 0.477 0.477 7,723 0.4765 4.55%
2019-11-27 0 0.880 0.750 0.930 - - 0 0 - 0.456 0.388 0.482 - - 0 - 0.00%
2019-11-26 0 0.880 0.750 0.910 - - 0 0 - 0.456 0.388 0.471 - - 0 - 0.00%
2019-11-25 0 0.880 0.750 0.950 - - 0 0 - 0.456 0.388 0.492 - - 0 - 0.00%
2019-11-22 0 0.880 0.750 0.930 - - 0 0 - 0.456 0.388 0.482 - - 0 - 0.00%
2019-11-21 0 0.880 0.750 0.930 - - 0 0 - 0.456 0.388 0.482 - - 0 - 0.00%
2019-11-20 0 0.880 0.750 0.900 - - 0 0 - 0.456 0.388 0.466 - - 0 - 0.00%
2019-11-19 0 0.880 0.750 0.920 - - 0 0 - 0.456 0.388 0.477 - - 0 - 0.00%
2019-11-18 0 0.880 0.750 0.960 - - 0 0 - 0.456 0.388 0.497 - - 0 - 0.00%
2019-11-15 0 0.880 0.750 0.960 - - 0 0 - 0.456 0.388 0.497 - - 0 - 0.00%
2019-11-14 0 0.880 0.750 1.070 - - 0 0 - 0.456 0.388 0.554 - - 0 - 0.00%
2019-11-13 0 0.880 0.750 1.000 - - 0 0 - 0.456 0.388 0.518 - - 0 - 0.00%
2019-11-12 0 0.880 0.750 0.920 - - 0 0 - 0.456 0.388 0.477 - - 0 - 0.00%
2019-11-11 0 0.880 0.750 1.050 - - 0 0 - 0.456 0.388 0.544 - - 0 - 0.00%
2019-11-08 0 0.880 0.750 0.960 - - 0 0 - 0.456 0.388 0.497 - - 0 - 0.00%
2019-11-07 0 0.880 0.880 0.930 0.880 0.880 32,000 28,160 0.8800 0.456 0.456 0.482 0.456 0.456 61,781 0.4558 -2.22%
2019-11-06 0 0.900 0.770 1.070 - - 0 0 - 0.466 0.399 0.554 - - 0 - 0.00%
2019-11-05 0 0.900 0.770 0.930 - - 0 0 - 0.466 0.399 0.482 - - 0 - 0.00%
2019-11-04 0 0.900 0.870 0.900 0.900 0.900 4,000 3,600 0.9000 0.466 0.451 0.466 0.466 0.466 7,723 0.4662 2.27%
2019-11-01 0 0.880 0.770 0.920 - - 0 0 - 0.456 0.399 0.477 - - 0 - 0.00%
2019-10-31 0 0.880 0.770 1.050 - - 0 0 - 0.456 0.399 0.544 - - 0 - 0.00%
2019-10-30 0 0.880 0.770 1.050 - - 0 0 - 0.456 0.399 0.544 - - 0 - 0.00%
2019-10-29 0 0.880 0.770 0.920 - - 0 0 - 0.456 0.399 0.477 - - 0 - 0.00%
2019-10-28 0 0.880 0.770 0.950 - - 0 0 - 0.456 0.399 0.492 - - 0 - 0.00%
2019-10-25 0 0.880 0.780 0.900 - - 0 0 - 0.456 0.404 0.466 - - 0 - 0.00%
2019-10-24 0 0.880 0.770 0.900 - - 0 0 - 0.456 0.399 0.466 - - 0 - 0.00%
2019-10-23 0 0.880 0.770 0.880 - - 0 0 - 0.456 0.399 0.456 - - 0 - 0.00%
2019-10-22 0 0.880 0.770 0.900 - - 0 0 - 0.456 0.399 0.466 - - 0 - 0.00%
2019-10-21 0 0.880 0.770 0.900 - - 0 0 - 0.456 0.399 0.466 - - 0 - 0.00%
2019-10-18 0 0.880 0.770 0.900 - - 0 0 - 0.456 0.399 0.466 - - 0 - 0.00%
2019-10-17 0 0.880 0.770 0.890 - - 0 0 - 0.456 0.399 0.461 - - 0 - 0.00%
2019-10-16 0 0.880 0.770 0.920 - - 0 0 - 0.456 0.399 0.477 - - 0 - 0.00%
2019-10-15 0 0.880 0.770 0.900 - - 0 0 - 0.456 0.399 0.466 - - 0 - 0.00%
2019-10-14 0 0.880 0.770 0.900 - - 0 0 - 0.456 0.399 0.466 - - 0 - 0.00%
2019-10-11 0 0.880 0.770 0.950 - - 0 0 - 0.456 0.399 0.492 - - 0 - 0.00%
2019-10-10 0 0.880 0.770 0.900 - - 0 0 - 0.456 0.399 0.466 - - 0 - 0.00%
2019-10-09 0 0.880 0.770 0.950 - - 0 0 - 0.456 0.399 0.492 - - 0 - 0.00%
2019-10-08 0 0.880 0.780 0.920 - - 0 0 - 0.456 0.404 0.477 - - 0 - 0.00%
2019-10-04 0 0.880 0.800 0.950 - - 0 0 - 0.456 0.414 0.492 - - 0 - 0.00%
2019-10-03 0 0.880 0.780 0.920 - - 0 0 - 0.456 0.404 0.477 - - 0 - 0.00%
2019-10-02 0 0.880 0.820 0.900 - - 0 0 - 0.456 0.425 0.466 - - 0 - 0.00%
2019-09-30 0 0.880 0.780 0.950 - - 0 0 - 0.456 0.404 0.492 - - 0 - 0.00%
2019-09-27 0 0.880 0.880 1.050 - - 0 0 - 0.456 0.456 0.544 - - 0 - 0.00%
2019-09-26 0 0.880 0.870 0.900 0.870 0.900 32,000 28,000 0.8750 0.456 0.451 0.466 0.451 0.466 61,781 0.4532 0.00%
2019-09-25 0 0.880 0.870 1.050 - - 0 0 - 0.456 0.451 0.544 - - 0 - 0.00%
2019-09-24 0 0.880 0.870 1.050 - - 0 0 - 0.456 0.451 0.544 - - 0 - 0.00%
2019-09-23 0 0.880 0.880 1.050 - - 0 0 - 0.456 0.456 0.544 - - 0 - 0.00%
2019-09-20 0 0.880 0.880 1.050 - - 0 0 - 0.456 0.456 0.544 - - 0 - 0.00%
2019-09-19 0 0.880 0.880 1.050 - - 0 0 - 0.456 0.456 0.544 - - 0 - 0.00%
2019-09-18 0 0.880 0.880 1.050 - - 0 0 - 0.456 0.456 0.544 - - 0 - 0.00%
2019-09-17 0 0.880 0.860 1.050 0.880 0.880 132,000 116,160 0.8800 0.456 0.445 0.544 0.456 0.456 254,847 0.4558 -2.22%
2019-09-16 0 0.900 0.900 1.050 0.900 0.900 4,000 3,600 0.9000 0.466 0.466 0.544 0.466 0.466 7,723 0.4662 -11.76%
2019-09-13 0 1.020 0.900 1.050 - - 0 0 - 0.528 0.466 0.544 - - 0 - 0.00%
2019-09-12 0 1.020 0.900 1.020 - - 0 0 - 0.528 0.466 0.528 - - 0 - 0.00%
2019-09-11 0 1.020 0.900 1.120 - - 0 0 - 0.528 0.466 0.580 - - 0 - 0.00%
2019-09-10 0 1.020 0.900 1.130 - - 0 0 - 0.528 0.466 0.585 - - 0 - 0.00%
2019-09-09 0 1.020 0.900 1.020 - - 0 0 - 0.528 0.466 0.528 - - 0 - 0.00%
2019-09-06 0 1.020 0.900 1.050 - - 0 0 - 0.528 0.466 0.544 - - 0 - 0.00%
2019-09-05 0 1.020 0.900 1.020 - - 0 0 - 0.528 0.466 0.528 - - 0 - 0.00%
2019-09-04 0 1.020 0.900 1.050 - - 0 0 - 0.528 0.466 0.544 - - 0 - 0.00%
2019-09-03 0 1.020 0.900 1.130 - - 0 0 - 0.528 0.466 0.585 - - 0 - 0.00%
2019-09-02 0 1.020 0.900 1.020 - - 0 0 - 0.528 0.466 0.528 - - 0 - 0.00%
2019-08-30 0 1.020 0.900 1.020 - - 0 0 - 0.528 0.466 0.528 - - 0 - 0.00%
2019-08-29 0 1.020 0.900 1.130 - - 0 0 - 0.528 0.466 0.585 - - 0 - 0.00%
2019-08-28 0 1.020 0.810 1.120 1.020 1.020 20,000 20,400 1.0200 0.528 0.420 0.580 0.528 0.528 38,613 0.5283 0.00%
2019-08-27 0 1.020 0.560 1.100 - - 0 0 - 0.528 0.290 0.570 - - 0 - 0.00%
2019-08-26 0 1.020 0.520 1.130 - - 0 0 - 0.528 0.269 0.585 - - 0 - 0.00%
2019-08-23 0 1.020 0.530 1.120 - - 0 0 - 0.528 0.275 0.580 - - 0 - 0.00%
2019-08-22 0 1.020 0.510 1.050 - - 0 0 - 0.528 0.264 0.544 - - 0 - 0.00%
2019-08-21 0 1.020 0.820 1.050 - - 0 0 - 0.528 0.425 0.544 - - 0 - 0.00%
2019-08-20 0 1.020 0.540 1.050 - - 0 0 - 0.528 0.280 0.544 - - 0 - 0.00%
2019-08-19 0 1.020 0.540 1.020 - - 0 0 - 0.528 0.280 0.528 - - 0 - 0.00%
2019-08-16 0 1.020 0.770 1.130 - - 0 0 - 0.528 0.399 0.585 - - 0 - 0.00%
2019-08-15 0 1.020 0.730 1.110 - - 0 0 - 0.528 0.378 0.575 - - 0 - 0.00%
2019-08-14 0 1.020 0.770 1.130 - - 0 0 - 0.528 0.399 0.585 - - 0 - 0.00%
2019-08-13 0 1.020 0.950 1.050 - - 0 0 - 0.528 0.492 0.544 - - 0 - 0.00%
2019-08-12 0 1.020 0.940 1.020 - - 0 0 - 0.528 0.487 0.528 - - 0 - 0.00%
2019-08-09 0 1.020 0.690 1.120 - - 0 0 - 0.528 0.357 0.580 - - 0 - 0.00%
2019-08-08 0 1.020 0.770 1.120 - - 0 0 - 0.528 0.399 0.580 - - 0 - 0.00%
2019-08-07 0 1.020 0.880 1.120 - - 0 0 - 0.528 0.456 0.580 - - 0 - 0.00%
2019-08-06 0 1.020 0.790 1.020 - - 0 0 - 0.528 0.409 0.528 - - 0 - 0.00%
2019-08-05 0 1.020 1.020 1.130 1.020 1.020 4,000 4,080 1.0200 0.528 0.528 0.585 0.528 0.528 7,723 0.5283 -8.93%
2019-08-02 0 1.120 - 1.120 1.120 1.120 272,000 304,640 1.1200 0.580 - 0.580 0.580 0.580 525,139 0.5801 2.75%
2019-08-01 0 1.090 0.860 1.120 - - 0 0 - 0.565 0.445 0.580 - - 0 - 0.00%
2019-07-31 0 1.090 0.910 1.130 - - 0 0 - 0.565 0.471 0.585 - - 0 - 0.00%
2019-07-30 0 1.090 0.900 1.090 1.100 1.100 232,000 255,200 1.1000 0.565 0.466 0.565 0.570 0.570 447,913 0.5698 -0.91%
2019-07-29 0 1.100 0.830 1.100 - - 0 0 - 0.570 0.430 0.570 - - 0 - 0.00%
2019-07-26 0 1.100 1.020 1.100 - - 0 0 - 0.570 0.528 0.570 - - 0 - -0.90%
2019-07-25 0 1.110 0.990 1.110 - - 0 0 - 0.575 0.513 0.575 - - 0 - -0.89%
2019-07-24 0 1.120 0.950 1.120 - - 0 0 - 0.580 0.492 0.580 - - 0 - 0.00%
2019-07-23 0 1.120 1.020 1.120 - - 0 0 - 0.580 0.528 0.580 - - 0 - 0.00%
2019-07-22 0 1.120 1.080 1.140 - - 0 0 - 0.580 0.559 0.590 - - 0 - 0.00%
2019-07-19 0 1.120 1.060 1.140 1.120 1.130 244,000 275,560 1.1293 0.580 0.549 0.590 0.580 0.585 471,081 0.5850 0.90%
2019-07-18 0 1.110 1.100 1.150 1.110 1.180 108,000 121,120 1.1215 0.575 0.570 0.596 0.575 0.611 208,511 0.5809 1.83%
2019-07-17 0 1.090 1.000 1.150 - - 0 0 - 0.565 0.518 0.596 - - 0 - 0.00%
2019-07-16 0 1.090 0.990 1.100 - - 0 0 - 0.565 0.513 0.570 - - 0 - 0.00%
2019-07-15 0 1.090 1.000 1.100 1.090 1.090 4,000 4,360 1.0900 0.565 0.518 0.570 0.565 0.565 7,723 0.5646 3.81%
2019-07-12 0 1.050 0.900 1.090 - - 0 0 - 0.544 0.466 0.565 - - 0 - 0.00%
2019-07-11 0 1.050 0.850 1.100 1.050 1.050 4,000 4,200 1.0500 0.544 0.440 0.570 0.544 0.544 7,723 0.5439 0.00%
2019-07-10 0 1.050 1.050 1.100 1.050 1.050 24,000 25,200 1.0500 0.544 0.544 0.570 0.544 0.544 46,336 0.5439 -2.78%
2019-07-09 0 1.080 0.930 1.130 - - 0 0 - 0.559 0.482 0.585 - - 0 - 0.00%
2019-07-08 0 1.080 0.890 1.190 1.080 1.080 4,000 4,320 1.0800 0.559 0.461 0.616 0.559 0.559 7,723 0.5594 0.00%
2019-07-05 0 1.080 1.080 1.130 1.000 1.010 16,000 16,080 1.0050 0.559 0.559 0.585 0.518 0.523 30,891 0.5205 -5.26%
2019-07-04 0 1.140 1.070 1.180 - - 0 0 - 0.590 0.554 0.611 - - 0 - 0.00%
2019-07-03 0 1.140 1.000 1.190 - - 0 0 - 0.590 0.518 0.616 - - 0 - 0.00%
2019-07-02 0 1.140 1.000 1.180 - - 0 0 - 0.590 0.518 0.611 - - 0 - 0.00%
2019-06-28 0 1.140 1.070 1.180 - - 0 0 - 0.590 0.554 0.611 - - 0 - 0.00%
2019-06-27 0 1.140 1.040 1.150 - - 0 0 - 0.590 0.539 0.596 - - 0 - 0.00%
2019-06-26 0 1.140 1.080 1.140 1.060 1.140 92,000 99,840 1.0852 0.590 0.559 0.590 0.549 0.590 177,621 0.5621 -4.20%
2019-06-25 0 1.190 1.050 1.190 - - 0 0 - 0.616 0.544 0.616 - - 0 - 0.00%
2019-06-24 0 1.190 1.010 1.190 - - 0 0 - 0.616 0.523 0.616 - - 0 - 0.00%
2019-06-21 0 1.190 1.010 1.190 - - 0 0 - 0.616 0.523 0.616 - - 0 - -0.83%
2019-06-20 0 1.200 1.010 1.200 1.190 1.200 276,000 328,520 1.1903 0.622 0.523 0.622 0.616 0.622 532,862 0.6165 2.13%
2019-06-19 0 1.200 0.800 1.200 1.200 1.200 20,000 24,000 1.2000 0.609 0.406 0.609 0.609 0.609 39,435 0.6086 0.00%
2019-06-18 0 1.200 1.000 1.200 - - 0 0 - 0.609 0.507 0.609 - - 0 - -0.83%
2019-06-17 0 1.210 1.060 1.210 1.190 1.210 236,000 281,000 1.1907 0.614 0.538 0.614 0.604 0.614 465,330 0.6039 0.83%
2019-06-14 0 1.200 1.100 1.200 - - 0 0 - 0.609 0.558 0.609 - - 0 - 0.00%
2019-06-13 0 1.200 0.960 1.200 1.190 1.200 280,000 333,280 1.1903 0.609 0.487 0.609 0.604 0.609 552,086 0.6037 0.00%
2019-06-12 0 1.200 1.150 1.200 1.190 1.200 284,000 340,280 1.1982 0.609 0.583 0.609 0.604 0.609 559,973 0.6077 0.84%
2019-06-11 0 1.190 1.100 1.190 1.180 1.190 232,000 274,320 1.1824 0.604 0.558 0.604 0.598 0.604 457,443 0.5997 0.00%
2019-06-10 0 1.190 1.070 1.190 1.190 1.200 184,000 219,400 1.1924 0.604 0.543 0.604 0.604 0.609 362,800 0.6047 1.71%
2019-06-06 0 1.170 0.900 1.190 - - 0 0 - 0.593 0.456 0.604 - - 0 - 0.00%
2019-06-05 0 1.170 1.090 1.170 1.200 1.200 220,000 264,000 1.2000 0.593 0.553 0.593 0.609 0.609 433,782 0.6086 0.00%
2019-06-04 0 1.170 1.050 1.170 - - 0 0 - 0.593 0.533 0.593 - - 0 - -2.50%
2019-06-03 0 1.200 1.050 1.200 1.200 1.200 300,000 360,000 1.2000 0.609 0.533 0.609 0.609 0.609 591,521 0.6086 -0.83%
2019-05-31 0 1.210 1.160 1.210 1.200 1.220 256,000 310,960 1.2147 0.614 0.588 0.614 0.609 0.619 504,765 0.6160 1.68%
2019-05-30 0 1.190 1.120 1.190 1.120 1.190 12,000 13,720 1.1433 0.604 0.568 0.604 0.568 0.604 23,661 0.5799 0.00%
2019-05-29 0 1.190 1.060 1.200 - - 0 0 - 0.604 0.538 0.609 - - 0 - 0.00%
2019-05-28 0 1.190 1.000 1.190 1.180 1.190 192,000 226,640 1.1804 0.604 0.507 0.604 0.598 0.604 378,573 0.5987 0.00%
2019-05-27 0 1.190 0.800 1.190 1.190 1.200 288,000 344,240 1.1953 0.604 0.406 0.604 0.604 0.609 567,860 0.6062 0.85%
2019-05-24 0 1.180 1.100 1.180 - - 0 0 - 0.598 0.558 0.598 - - 0 - 0.00%
2019-05-23 0 1.180 1.100 1.180 1.190 1.200 300,000 357,080 1.1903 0.598 0.558 0.598 0.604 0.609 591,521 0.6037 -1.67%
2019-05-22 0 1.200 1.120 1.200 1.130 1.200 12,000 14,080 1.1733 0.609 0.568 0.609 0.573 0.609 23,661 0.5951 0.84%
2019-05-21 0 1.190 1.020 1.200 1.190 1.190 156,000 185,640 1.1900 0.604 0.517 0.609 0.604 0.604 307,591 0.6035 0.00%
2019-05-20 0 1.190 1.130 1.190 1.180 1.190 216,000 256,920 1.1894 0.604 0.573 0.604 0.598 0.604 425,895 0.6032 0.85%
2019-05-17 0 1.180 1.000 1.180 1.160 1.180 272,000 318,200 1.1699 0.598 0.507 0.598 0.588 0.598 536,312 0.5933 0.00%
2019-05-16 0 1.180 1.100 1.180 1.180 1.210 288,000 345,560 1.1999 0.598 0.558 0.598 0.598 0.614 567,860 0.6085 0.00%
2019-05-15 0 1.180 1.110 1.210 - - 0 0 - 0.598 0.563 0.614 - - 0 - 0.00%
2019-05-14 0 1.180 1.130 1.190 1.120 1.180 28,000 32,000 1.1429 0.598 0.573 0.604 0.568 0.598 55,209 0.5796 -1.67%
2019-05-10 0 1.200 1.060 1.200 - - 0 0 - 0.609 0.538 0.609 - - 0 - 0.00%
2019-05-09 0 1.200 1.110 1.200 - - 0 0 - 0.609 0.563 0.609 - - 0 - 0.00%
2019-05-08 0 1.200 1.030 1.200 - - 0 0 - 0.609 0.522 0.609 - - 0 - -0.83%
2019-05-07 0 1.210 1.150 1.210 1.220 1.220 4,000 4,880 1.2200 0.614 0.583 0.614 0.619 0.619 7,887 0.6187 0.00%
2019-05-06 0 1.210 1.100 1.210 1.000 1.210 20,000 21,680 1.0840 0.614 0.558 0.614 0.507 0.614 39,435 0.5498 -0.82%
2019-05-03 0 1.220 0.710 1.220 - - 0 0 - 0.619 0.360 0.619 - - 0 - 0.00%
2019-05-02 0 1.220 1.140 1.220 1.210 1.220 284,000 343,760 1.2104 0.619 0.578 0.619 0.614 0.619 559,973 0.6139 1.67%
2019-04-30 0 1.200 - 1.200 1.190 1.200 328,000 392,440 1.1965 0.609 - 0.609 0.604 0.609 646,730 0.6068 -0.83%
2019-04-29 0 1.210 1.160 1.210 - - 0 0 - 0.614 0.588 0.614 - - 0 - 0.00%
2019-04-26 0 1.210 1.150 1.210 1.200 1.210 272,000 329,040 1.2097 0.614 0.583 0.614 0.609 0.614 536,312 0.6135 0.00%
2019-04-25 0 1.210 1.200 1.210 1.210 1.210 264,000 319,440 1.2100 0.614 0.609 0.614 0.614 0.614 520,539 0.6137 -0.82%
2019-04-24 0 1.220 1.180 1.220 1.210 1.220 228,000 275,920 1.2102 0.619 0.598 0.619 0.614 0.619 449,556 0.6138 2.52%
2019-04-23 0 1.190 1.030 1.190 1.190 1.190 280,000 333,200 1.1900 0.604 0.522 0.604 0.604 0.604 552,086 0.6035 -0.83%
2019-04-18 0 1.200 1.150 1.200 - - 0 0 - 0.609 0.583 0.609 - - 0 - 0.00%
2019-04-17 0 1.200 1.070 1.200 - - 0 0 - 0.609 0.543 0.609 - - 0 - 0.00%
2019-04-16 0 1.200 0.970 1.200 - - 0 0 - 0.609 0.492 0.609 - - 0 - -1.64%
2019-04-15 0 1.220 0.950 1.220 1.220 1.220 292,000 356,240 1.2200 0.619 0.482 0.619 0.619 0.619 575,747 0.6187 -0.81%
2019-04-12 0 1.230 0.870 1.230 1.220 1.230 256,000 312,400 1.2203 0.624 0.441 0.624 0.619 0.624 504,765 0.6189 0.00%
2019-04-11 0 1.230 1.140 1.230 1.230 1.240 180,000 221,440 1.2302 0.624 0.578 0.624 0.624 0.629 354,913 0.6239 0.82%
2019-04-10 0 1.220 1.180 1.220 1.190 1.220 32,000 38,440 1.2013 0.619 0.598 0.619 0.604 0.619 63,096 0.6092 0.83%
2019-04-09 0 1.210 1.180 1.230 1.180 1.250 236,000 292,200 1.2381 0.614 0.598 0.624 0.598 0.634 465,330 0.6279 -0.82%
2019-04-08 0 1.220 0.860 1.220 1.220 1.240 224,000 275,600 1.2304 0.619 0.436 0.619 0.619 0.629 441,669 0.6240 -1.61%
2019-04-04 0 1.240 1.050 1.240 - - 0 0 - 0.629 0.533 0.629 - - 0 - 0.00%
2019-04-03 0 1.240 1.180 1.240 - - 0 0 - 0.629 0.598 0.629 - - 0 - 0.00%
2019-04-02 0 1.240 1.100 1.240 - - 0 0 - 0.629 0.558 0.629 - - 0 - -0.80%
2019-04-01 0 1.250 1.000 1.260 - - 0 0 - 0.634 0.507 0.639 - - 0 - 0.00%
2019-03-29 0 1.250 1.110 1.250 - - 0 0 - 0.634 0.563 0.634 - - 0 - 0.00%
2019-03-28 0 1.250 1.240 1.250 1.240 1.250 300,000 372,120 1.2404 0.634 0.629 0.634 0.629 0.634 591,521 0.6291 0.81%
2019-03-27 0 1.240 1.100 1.250 1.240 1.250 296,000 367,120 1.2403 0.629 0.558 0.634 0.629 0.634 583,634 0.6290 -0.80%
2019-03-26 0 1.250 1.200 1.250 1.220 1.260 632,000 783,720 1.2401 0.634 0.609 0.634 0.619 0.639 1,246,138 0.6289 2.46%
2019-03-25 0 1.220 1.140 1.220 1.200 1.220 340,000 414,640 1.2195 0.619 0.578 0.619 0.609 0.619 670,390 0.6185 -0.81%
2019-03-22 0 1.230 1.000 1.230 1.220 1.230 168,000 205,000 1.2202 0.624 0.507 0.624 0.619 0.624 331,252 0.6189 0.00%
2019-03-21 0 1.230 1.100 1.230 - - 0 0 - 0.624 0.558 0.624 - - 0 - 0.00%
2019-03-20 0 1.230 1.150 1.230 - - 0 0 - 0.624 0.583 0.624 - - 0 - 0.00%
2019-03-19 0 1.230 1.020 1.230 - - 0 0 - 0.624 0.517 0.624 - - 0 - 0.00%
2019-03-18 0 1.230 1.200 1.230 1.240 1.250 188,000 233,160 1.2402 0.624 0.609 0.624 0.629 0.634 370,687 0.6290 0.00%
2019-03-15 0 1.230 1.170 1.230 - - 0 0 - 0.624 0.593 0.624 - - 0 - 0.00%
2019-03-14 0 1.230 1.190 1.230 1.190 1.230 28,000 33,640 1.2014 0.624 0.604 0.624 0.604 0.624 55,209 0.6093 3.36%
2019-03-13 0 1.190 1.150 1.190 1.160 1.190 132,000 153,640 1.1639 0.604 0.583 0.604 0.588 0.604 260,269 0.5903 -0.83%
2019-03-12 0 1.200 1.000 1.200 1.190 1.200 304,000 361,880 1.1904 0.609 0.507 0.609 0.604 0.609 599,408 0.6037 0.00%
2019-03-11 0 1.200 1.000 1.200 1.200 1.220 316,000 385,280 1.2192 0.609 0.507 0.609 0.609 0.619 623,069 0.6184 -4.00%
2019-03-08 0 1.250 1.180 1.250 - - 0 0 - 0.634 0.598 0.634 - - 0 - 0.00%
2019-03-07 0 1.250 1.200 1.250 1.250 1.250 236,000 295,000 1.2500 0.634 0.609 0.634 0.634 0.634 465,330 0.6340 1.63%
2019-03-06 0 1.230 1.200 1.250 1.210 1.240 440,000 540,600 1.2286 0.624 0.609 0.634 0.614 0.629 867,564 0.6231 1.65%
2019-03-05 0 1.210 1.130 1.210 1.210 1.220 220,000 267,520 1.2160 0.614 0.573 0.614 0.614 0.619 433,782 0.6167 0.00%
2019-03-04 0 1.210 1.140 1.210 1.200 1.210 400,000 480,880 1.2022 0.614 0.578 0.614 0.609 0.614 788,695 0.6097 2.54%
2019-03-01 0 1.180 1.000 1.190 - - 0 0 - 0.598 0.507 0.604 - - 0 - 0.00%
2019-02-28 0 1.180 1.030 1.200 1.180 1.180 344,000 405,920 1.1800 0.598 0.522 0.609 0.598 0.598 678,277 0.5985 -1.67%
2019-02-27 0 1.200 1.100 1.200 1.200 1.200 16,000 19,200 1.2000 0.609 0.558 0.609 0.609 0.609 31,548 0.6086 0.00%
2019-02-26 0 1.200 1.060 1.200 1.180 1.200 200,000 236,160 1.1808 0.609 0.538 0.609 0.598 0.609 394,347 0.5989 1.69%
2019-02-25 0 1.180 1.150 1.180 1.140 1.200 532,000 611,200 1.1489 0.598 0.583 0.598 0.578 0.609 1,048,964 0.5827 3.51%
2019-02-22 0 1.140 1.070 1.140 1.140 1.140 32,000 36,480 1.1400 0.578 0.543 0.578 0.578 0.578 63,096 0.5782 0.00%
2019-02-21 0 1.140 1.100 1.140 1.120 1.140 60,000 67,680 1.1280 0.578 0.558 0.578 0.568 0.578 118,304 0.5721 0.00%
2019-02-20 0 1.140 1.130 1.140 1.140 1.140 24,000 27,360 1.1400 0.578 0.573 0.578 0.578 0.578 47,322 0.5782 0.00%
2019-02-19 0 1.140 1.120 1.140 1.130 1.140 52,000 58,800 1.1308 0.578 0.568 0.578 0.573 0.578 102,530 0.5735 1.79%
2019-02-18 0 1.120 1.040 1.130 - - 0 0 - 0.568 0.527 0.573 - - 0 - 0.00%
2019-02-15 0 1.120 1.070 1.120 - - 0 0 - 0.568 0.543 0.568 - - 0 - -0.88%
2019-02-14 0 1.130 0.990 1.130 - - 0 0 - 0.573 0.502 0.573 - - 0 - 0.00%
2019-02-13 0 1.130 1.050 1.130 - - 0 0 - 0.573 0.533 0.573 - - 0 - 0.00%
2019-02-12 0 1.130 1.020 1.130 - - 0 0 - 0.573 0.517 0.573 - - 0 - 0.00%
2019-02-11 0 1.130 1.050 1.130 - - 0 0 - 0.573 0.533 0.573 - - 0 - 0.00%
2019-02-08 0 1.130 1.050 1.130 0.960 1.130 28,000 28,840 1.0300 0.573 0.533 0.573 0.487 0.573 55,209 0.5224 0.00%
2019-02-04 0 1.130 1.060 1.130 - - 0 0 - 0.573 0.538 0.573 - - 0 - 0.00%
2019-02-01 0 1.130 1.050 1.130 1.110 1.130 184,000 205,800 1.1185 0.573 0.533 0.573 0.563 0.573 362,800 0.5673 0.89%
2019-01-31 0 1.120 1.050 1.120 1.120 1.120 248,000 277,760 1.1200 0.568 0.533 0.568 0.568 0.568 488,991 0.5680 1.82%
2019-01-30 0 1.100 1.090 1.120 1.070 1.110 208,000 230,480 1.1081 0.558 0.553 0.568 0.543 0.563 410,121 0.5620 -1.79%
2019-01-29 0 1.120 0.980 1.120 1.120 1.130 108,000 121,720 1.1270 0.568 0.497 0.568 0.568 0.573 212,948 0.5716 0.90%
2019-01-28 0 1.110 1.000 1.110 1.120 1.130 284,000 318,720 1.1223 0.563 0.507 0.563 0.568 0.573 559,973 0.5692 -0.89%
2019-01-25 0 1.120 1.080 1.130 - - 0 0 - 0.568 0.548 0.573 - - 0 - 0.00%
2019-01-24 0 1.120 1.000 1.120 1.120 1.120 52,000 58,240 1.1200 0.568 0.507 0.568 0.568 0.568 102,530 0.5680 0.00%
2019-01-23 0 1.120 1.000 1.120 - - 0 0 - 0.568 0.507 0.568 - - 0 - 0.00%
2019-01-22 0 1.120 1.070 1.120 - - 0 0 - 0.568 0.543 0.568 - - 0 - -0.88%
2019-01-21 0 1.130 1.110 1.130 1.110 1.130 144,000 160,080 1.1117 0.573 0.563 0.573 0.563 0.573 283,930 0.5638 3.67%
2019-01-18 0 1.090 0.900 1.090 1.090 1.100 132,000 143,920 1.0903 0.553 0.456 0.553 0.553 0.558 260,269 0.5530 -0.91%
2019-01-17 0 1.100 1.070 1.100 1.080 1.100 60,000 65,120 1.0853 0.558 0.543 0.558 0.548 0.558 118,304 0.5504 0.00%
2019-01-16 0 1.100 1.080 1.100 - - 0 0 - 0.558 0.548 0.558 - - 0 - 0.00%
2019-01-15 0 1.100 1.080 1.100 1.100 1.110 268,000 294,880 1.1003 0.558 0.548 0.558 0.558 0.563 528,425 0.5580 0.00%
2019-01-14 0 1.100 1.080 1.100 1.090 1.100 212,000 231,200 1.0906 0.558 0.548 0.558 0.553 0.558 418,008 0.5531 -0.90%
2019-01-11 0 1.110 1.080 1.110 1.080 1.110 148,000 162,920 1.1008 0.563 0.548 0.563 0.548 0.563 291,817 0.5583 0.00%
2019-01-10 0 1.110 1.080 1.110 - - 0 0 - 0.563 0.548 0.563 - - 0 - 0.00%
2019-01-09 0 1.110 1.050 1.110 1.110 1.110 224,000 248,640 1.1100 0.563 0.533 0.563 0.563 0.563 441,669 0.5630 -0.89%
2019-01-08 0 1.120 1.060 1.120 1.110 1.120 280,000 311,000 1.1107 0.568 0.538 0.568 0.563 0.568 552,086 0.5633 0.00%
2019-01-07 0 1.120 1.070 1.120 1.100 1.120 272,000 300,120 1.1034 0.568 0.543 0.568 0.558 0.568 536,312 0.5596 0.90%
2019-01-04 0 1.110 1.050 1.130 - - 0 0 - 0.563 0.533 0.573 - - 0 - 0.00%
2019-01-03 0 1.110 1.050 1.110 1.100 1.110 300,000 330,120 1.1004 0.563 0.533 0.563 0.558 0.563 591,521 0.5581 -0.89%
2019-01-02 0 1.120 1.050 1.120 - - 0 0 - 0.568 0.533 0.568 - - 0 - 0.00%
2018-12-31 0 1.120 1.050 1.120 1.110 1.120 268,000 297,560 1.1103 0.568 0.533 0.568 0.563 0.568 528,425 0.5631 0.00%
2018-12-28 0 1.120 1.060 1.120 - - 0 0 - 0.568 0.538 0.568 - - 0 - 0.00%
2018-12-27 0 1.120 1.090 1.120 1.120 1.130 300,000 336,040 1.1201 0.568 0.553 0.568 0.568 0.573 591,521 0.5681 -0.88%
2018-12-24 0 1.130 1.000 1.130 - - 0 0 - 0.573 0.507 0.573 - - 0 - 0.00%
2018-12-21 0 1.130 1.040 1.130 - - 0 0 - 0.573 0.527 0.573 - - 0 - 0.00%
2018-12-20 0 1.130 1.030 1.130 - - 0 0 - 0.573 0.522 0.573 - - 0 - 0.00%
2018-12-19 0 1.130 1.050 1.130 - - 0 0 - 0.573 0.533 0.573 - - 0 - 0.00%
2018-12-18 0 1.130 1.060 1.130 1.130 1.130 240,000 271,200 1.1300 0.573 0.538 0.573 0.573 0.573 473,217 0.5731 -0.88%
2018-12-17 0 1.140 1.000 1.140 - - 0 0 - 0.578 0.507 0.578 - - 0 - 0.00%
2018-12-14 0 1.140 1.100 1.140 1.140 1.150 304,000 349,560 1.1499 0.578 0.558 0.578 0.578 0.583 599,408 0.5832 0.00%
2018-12-13 0 1.140 1.050 1.150 - - 0 0 - 0.578 0.533 0.583 - - 0 - 0.00%
2018-12-12 0 1.140 1.110 1.140 1.140 1.150 320,000 366,200 1.1444 0.578 0.563 0.578 0.578 0.583 630,956 0.5804 0.00%
2018-12-11 0 1.140 0.990 1.140 1.130 1.140 256,000 289,320 1.1302 0.578 0.502 0.578 0.573 0.578 504,765 0.5732 0.00%
2018-12-10 0 1.140 1.050 1.140 1.130 1.140 216,000 244,200 1.1306 0.578 0.533 0.578 0.573 0.578 425,895 0.5734 0.88%
2018-12-07 0 1.130 0.980 1.150 - - 0 0 - 0.573 0.497 0.583 - - 0 - 0.00%
2018-12-06 0 1.130 1.060 1.140 1.130 1.130 132,000 149,160 1.1300 0.573 0.538 0.578 0.573 0.573 260,269 0.5731 -0.88%
2018-12-05 0 1.140 1.090 1.140 1.150 1.160 204,000 236,040 1.1571 0.578 0.553 0.578 0.583 0.588 402,234 0.5868 0.00%
2018-12-04 0 1.140 0.990 1.150 1.130 1.140 352,000 399,600 1.1352 0.578 0.502 0.583 0.573 0.578 694,051 0.5757 0.00%
2018-12-03 0 1.140 1.020 1.150 1.140 1.140 212,000 241,720 1.1402 0.578 0.517 0.583 0.578 0.578 418,008 0.5783 -0.87%
2018-11-30 0 1.150 - 1.150 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
2018-11-29 0 1.150 1.100 1.150 1.150 1.150 120,000 138,000 1.1500 0.583 0.558 0.583 0.583 0.583 236,608 0.5832 -0.86%
2018-11-28 0 1.160 1.030 1.160 1.150 1.160 272,000 313,520 1.1526 0.588 0.522 0.588 0.583 0.588 536,312 0.5846 0.00%
2018-11-27 0 1.160 1.150 1.160 1.160 1.160 212,000 245,920 1.1600 0.588 0.583 0.588 0.588 0.588 418,008 0.5883 0.00%
2018-11-26 0 1.160 1.150 1.200 1.160 1.160 300,000 348,000 1.1600 0.588 0.583 0.609 0.588 0.588 591,521 0.5883 0.87%
2018-11-23 0 1.150 0.990 1.180 1.150 1.150 260,000 299,000 1.1500 0.583 0.502 0.598 0.583 0.583 512,652 0.5832 -0.86%
2018-11-22 0 1.160 1.130 1.160 1.140 1.170 552,000 636,920 1.1538 0.588 0.573 0.588 0.578 0.593 1,088,399 0.5852 0.87%
2018-11-21 0 1.150 1.120 1.180 1.150 1.150 96,000 110,400 1.1500 0.583 0.568 0.598 0.583 0.583 189,287 0.5832 0.00%
2018-11-20 0 1.150 1.100 1.150 1.150 1.170 228,000 262,280 1.1504 0.583 0.558 0.583 0.583 0.593 449,556 0.5834 -1.71%
2018-11-19 0 1.170 1.150 1.190 1.150 1.170 112,000 130,600 1.1661 0.593 0.583 0.604 0.583 0.593 220,835 0.5914 0.86%
2018-11-16 0 1.160 1.130 1.160 1.140 1.170 320,000 367,760 1.1493 0.588 0.573 0.588 0.578 0.593 630,956 0.5829 0.87%
2018-11-15 0 1.150 1.110 1.150 1.140 1.180 188,000 216,800 1.1532 0.583 0.563 0.583 0.578 0.598 370,687 0.5849 1.77%
2018-11-14 0 1.130 1.060 1.150 1.060 1.130 300,000 321,520 1.0717 0.573 0.538 0.583 0.538 0.573 591,521 0.5435 9.71%
2018-11-13 0 1.030 1.030 1.070 1.030 1.030 300,000 309,000 1.0300 0.522 0.522 0.543 0.522 0.522 591,521 0.5224 1.98%
2018-11-12 0 1.010 0.920 1.170 - - 0 0 - 0.512 0.467 0.593 - - 0 - 0.00%
2018-11-09 0 1.010 0.940 1.030 0.980 1.010 384,000 385,320 1.0034 0.512 0.477 0.522 0.497 0.512 757,147 0.5089 2.02%
2018-11-08 0 0.990 0.960 1.000 0.980 0.990 492,000 486,720 0.9893 0.502 0.487 0.507 0.497 0.502 970,094 0.5017 3.13%
2018-11-07 0 0.960 0.940 0.980 0.960 0.990 272,000 261,520 0.9615 0.487 0.477 0.497 0.487 0.502 536,312 0.4876 0.00%
2018-11-06 0 0.960 0.950 1.000 0.950 1.000 536,000 530,560 0.9899 0.487 0.482 0.507 0.482 0.507 1,056,851 0.5020 -1.03%
2018-11-05 0 0.970 0.920 0.970 - - 0 0 - 0.492 0.467 0.492 - - 0 - -1.02%
2018-11-02 0 0.980 0.980 1.050 0.970 1.020 272,000 273,520 1.0056 0.497 0.497 0.533 0.492 0.517 536,312 0.5100 4.26%
2018-11-01 0 0.940 0.920 0.990 - - 0 0 - 0.477 0.467 0.502 - - 0 - 0.00%
2018-10-31 0 0.940 0.920 0.990 - - 0 0 - 0.477 0.467 0.502 - - 0 - 0.00%
2018-10-30 0 0.940 0.910 0.950 0.940 1.000 376,000 370,760 0.9861 0.477 0.462 0.482 0.477 0.507 741,373 0.5001 2.17%
2018-10-29 0 0.920 0.900 0.950 0.900 1.010 468,000 439,400 0.9389 0.467 0.456 0.482 0.456 0.512 922,773 0.4762 -10.68%
2018-10-26 0 1.030 1.000 1.050 - - 0 0 - 0.522 0.507 0.533 - - 0 - 0.00%
2018-10-25 0 1.030 1.010 1.030 - - 0 0 - 0.522 0.512 0.522 - - 0 - -0.96%
2018-10-24 0 1.040 1.000 1.040 - - 0 0 - 0.527 0.507 0.527 - - 0 - -0.95%
2018-10-23 0 1.050 1.020 1.050 1.050 1.080 76,000 80,880 1.0642 0.533 0.517 0.533 0.533 0.548 149,852 0.5397 -3.67%
2018-10-22 0 1.090 1.070 1.100 1.090 1.100 320,000 348,880 1.0903 0.553 0.543 0.558 0.553 0.558 630,956 0.5529 -0.91%
2018-10-19 0 1.100 1.030 1.110 1.110 1.110 320,000 355,200 1.1100 0.558 0.522 0.563 0.563 0.563 630,956 0.5630 2.80%
2018-10-18 0 1.070 1.030 1.140 - - 0 0 - 0.543 0.522 0.578 - - 0 - 0.00%
2018-10-16 0 1.070 1.000 1.080 1.070 1.070 300,000 321,000 1.0700 0.543 0.507 0.548 0.543 0.543 591,521 0.5427 0.00%
2018-10-15 0 1.070 1.000 1.090 1.080 1.090 236,000 254,920 1.0802 0.543 0.507 0.553 0.548 0.553 465,330 0.5478 0.00%
2018-10-12 0 1.070 1.050 1.090 1.070 1.090 320,000 348,640 1.0895 0.543 0.533 0.553 0.543 0.553 630,956 0.5526 0.00%
2018-10-11 0 1.070 1.000 1.130 - - 0 0 - 0.543 0.507 0.573 - - 0 - 0.00%
2018-10-10 0 1.070 1.050 1.090 1.070 1.110 392,000 432,560 1.1035 0.543 0.533 0.553 0.543 0.563 772,921 0.5596 -0.93%
2018-10-09 0 1.080 1.050 1.120 1.050 1.190 548,000 629,920 1.1495 0.548 0.533 0.568 0.533 0.604 1,080,512 0.5830 -7.69%
2018-10-08 0 1.170 1.110 1.170 - - 0 0 - 0.593 0.563 0.593 - - 0 - 0.00%
2018-10-05 0 1.170 1.150 1.180 1.200 1.200 360,000 432,000 1.2000 0.593 0.583 0.598 0.609 0.609 709,825 0.6086 -3.31%
2018-10-04 0 1.210 1.170 1.210 1.210 1.220 256,000 309,800 1.2102 0.614 0.593 0.614 0.614 0.619 504,765 0.6138 -0.82%
2018-10-03 0 1.220 1.190 1.220 1.190 1.230 340,000 416,200 1.2241 0.619 0.604 0.619 0.604 0.624 670,390 0.6208 2.52%
2018-10-02 0 1.190 1.150 1.200 1.180 1.200 412,000 490,480 1.1905 0.604 0.583 0.609 0.598 0.609 812,356 0.6038 -0.83%
2018-09-28 0 1.200 1.170 1.200 1.200 1.200 300,000 360,000 1.2000 0.609 0.593 0.609 0.609 0.609 591,521 0.6086 -0.83%
2018-09-27 0 1.240 1.210 1.240 - - 0 0 - 0.614 0.599 0.614 - - 0 - 0.00%
2018-09-26 0 1.240 1.220 1.240 - - 20,000 24,600 1.2300 0.614 0.604 0.614 - - 40,412 0.6087 0.00%
2018-09-24 0 1.240 1.220 1.240 1.190 1.250 20,000 24,760 1.2380 0.614 0.604 0.614 0.589 0.619 40,412 0.6127 0.00%
2018-09-21 0 1.240 1.220 1.250 1.200 1.310 446,000 560,600 1.2570 0.614 0.604 0.619 0.594 0.648 901,198 0.6221 1.64%
2018-09-20 0 1.220 1.220 1.260 1.220 1.250 32,000 39,200 1.2250 0.604 0.604 0.624 0.604 0.619 64,660 0.6062 -3.17%
2018-09-19 0 1.260 1.250 1.260 1.260 1.280 448,000 568,120 1.2681 0.624 0.619 0.624 0.624 0.633 905,239 0.6276 1.61%
2018-09-18 0 1.240 1.240 1.260 1.240 1.270 368,000 462,960 1.2580 0.614 0.614 0.624 0.614 0.629 743,589 0.6226 -2.36%
2018-09-17 0 1.270 1.250 1.270 1.260 1.270 300,000 378,200 1.2607 0.629 0.619 0.629 0.624 0.629 606,187 0.6239 0.00%
2018-09-14 0 1.270 1.260 1.270 1.270 1.270 440,000 558,800 1.2700 0.629 0.624 0.629 0.629 0.629 889,074 0.6285 0.00%
2018-09-13 0 1.270 1.220 1.280 1.270 1.270 560,000 711,200 1.2700 0.629 0.604 0.633 0.629 0.629 1,131,549 0.6285 -0.78%
2018-09-12 0 1.280 1.260 1.280 1.250 1.300 496,000 633,920 1.2781 0.633 0.624 0.633 0.619 0.643 1,002,229 0.6325 -3.03%
2018-09-11 0 1.320 1.290 1.340 1.320 1.340 376,000 502,720 1.3370 0.653 0.638 0.663 0.653 0.663 759,754 0.6617 -2.22%
2018-09-10 0 1.350 1.250 1.350 - - 0 0 - 0.668 0.619 0.668 - - 0 - 0.00%
2018-09-07 0 1.350 1.300 1.350 1.350 1.360 256,000 345,640 1.3502 0.668 0.643 0.668 0.668 0.673 517,279 0.6682 0.00%
2018-09-06 0 1.350 1.330 1.350 1.350 1.420 416,000 582,760 1.4009 0.668 0.658 0.668 0.668 0.703 840,579 0.6933 -7.53%
2018-09-05 0 1.460 1.400 1.460 1.410 1.470 388,000 566,080 1.4590 0.723 0.693 0.723 0.698 0.727 784,002 0.7220 -1.35%
2018-09-04 0 1.480 1.420 1.480 1.480 1.480 392,000 580,160 1.4800 0.732 0.703 0.732 0.732 0.732 792,084 0.7324 -0.67%
2018-09-03 0 1.490 1.440 1.500 1.500 1.500 320,000 480,000 1.5000 0.737 0.713 0.742 0.742 0.742 646,599 0.7423 -1.32%
2018-08-31 0 1.510 1.450 1.520 1.480 1.550 424,000 646,240 1.5242 0.747 0.718 0.752 0.732 0.767 856,744 0.7543 0.67%
2018-08-30 0 1.500 1.460 1.520 1.500 1.500 320,000 480,000 1.5000 0.742 0.723 0.752 0.742 0.742 646,599 0.7423 -1.32%
2018-08-29 0 1.520 1.470 1.530 1.500 1.550 388,000 592,240 1.5264 0.752 0.727 0.757 0.742 0.767 784,002 0.7554 -3.80%
2018-08-28 0 1.580 1.520 1.580 1.560 1.580 212,000 334,560 1.5781 0.782 0.752 0.782 0.772 0.782 428,372 0.7810 -0.63%
2018-08-27 0 1.590 1.530 1.590 1.590 1.590 260,000 413,400 1.5900 0.787 0.757 0.787 0.787 0.787 525,362 0.7869 -0.62%
2018-08-24 0 1.600 1.530 1.600 1.600 1.610 372,000 595,560 1.6010 0.792 0.757 0.792 0.792 0.797 751,672 0.7923 0.00%
2018-08-23 0 1.600 1.520 1.600 1.610 1.610 324,000 521,640 1.6100 0.792 0.752 0.792 0.797 0.797 654,682 0.7968 0.00%
2018-08-22 0 1.600 1.560 1.600 1.600 1.610 288,000 460,840 1.6001 0.792 0.772 0.792 0.792 0.797 581,939 0.7919 -0.62%
2018-08-21 0 1.610 1.550 1.610 1.610 1.620 404,000 654,320 1.6196 0.797 0.767 0.797 0.797 0.802 816,332 0.8015 0.00%
2018-08-20 0 1.610 1.530 1.620 1.610 1.620 236,000 380,000 1.6102 0.797 0.757 0.802 0.797 0.802 476,867 0.7969 -1.23%
2018-08-17 0 1.630 1.530 1.630 1.620 1.630 316,000 512,080 1.6205 0.807 0.757 0.807 0.802 0.807 638,517 0.8020 0.62%
2018-08-16 0 1.620 1.470 1.630 1.620 1.630 308,000 499,040 1.6203 0.802 0.727 0.807 0.802 0.807 622,352 0.8019 0.00%
2018-08-15 0 1.620 1.550 1.630 1.620 1.630 368,000 598,360 1.6260 0.802 0.767 0.807 0.802 0.807 743,589 0.8047 -0.61%
2018-08-14 0 1.630 1.590 1.640 1.620 1.630 328,000 531,640 1.6209 0.807 0.787 0.812 0.802 0.807 662,764 0.8022 0.00%
2018-08-13 0 1.630 1.570 1.640 1.630 1.630 260,000 423,800 1.6300 0.807 0.777 0.812 0.807 0.807 525,362 0.8067 0.00%
2018-08-10 0 1.630 1.580 1.640 1.640 1.640 264,000 432,960 1.6400 0.807 0.782 0.812 0.812 0.812 533,444 0.8116 0.00%
2018-08-09 0 1.630 1.570 1.630 1.580 1.650 448,000 732,560 1.6352 0.807 0.777 0.807 0.782 0.817 905,239 0.8092 0.00%
2018-08-08 0 1.630 1.450 1.640 1.630 1.640 320,000 523,200 1.6350 0.807 0.718 0.812 0.807 0.812 646,599 0.8092 0.00%
2018-08-07 0 1.630 1.450 1.630 1.620 1.630 320,000 520,080 1.6253 0.807 0.718 0.807 0.802 0.807 646,599 0.8043 0.00%
2018-08-06 0 1.630 1.540 1.640 1.640 1.640 164,000 268,960 1.6400 0.807 0.762 0.812 0.812 0.812 331,382 0.8116 0.62%
2018-08-03 0 1.620 1.480 1.620 - - 0 0 - 0.802 0.732 0.802 - - 0 - 0.00%
2018-08-02 0 1.620 1.450 1.660 1.620 1.620 320,000 518,400 1.6200 0.802 0.718 0.822 0.802 0.802 646,599 0.8017 0.62%
2018-08-01 0 1.610 1.550 1.660 1.610 1.660 400,000 661,240 1.6531 0.797 0.767 0.822 0.797 0.822 808,249 0.8181 -2.42%
2018-07-31 0 1.650 1.620 1.680 1.640 1.680 348,000 578,040 1.6610 0.817 0.802 0.831 0.812 0.831 703,177 0.8220 0.61%
2018-07-30 0 1.640 1.620 1.660 1.670 1.680 400,000 671,600 1.6790 0.812 0.802 0.822 0.826 0.831 808,249 0.8309 0.61%
2018-07-27 0 1.630 1.630 1.690 1.630 1.640 140,000 228,760 1.6340 0.807 0.807 0.836 0.807 0.812 282,887 0.8087 -1.81%
2018-07-26 0 1.660 1.630 1.660 - - 0 0 - 0.822 0.807 0.822 - - 0 - -1.19%
2018-07-25 0 1.680 1.600 1.760 1.680 1.680 140,000 235,200 1.6800 0.831 0.792 0.871 0.831 0.831 282,887 0.8314 0.00%
2018-07-24 0 1.680 1.610 1.690 1.610 1.680 64,000 105,240 1.6444 0.831 0.797 0.836 0.797 0.831 129,320 0.8138 -1.18%
2018-07-23 0 1.700 1.650 1.710 - - 0 0 - 0.841 0.817 0.846 - - 0 - 0.00%
2018-07-20 0 1.700 1.640 1.710 - - 0 0 - 0.841 0.812 0.846 - - 0 - 0.00%
2018-07-19 0 1.700 1.600 1.710 - - 0 0 - 0.841 0.792 0.846 - - 0 - 0.00%
2018-07-18 0 1.700 1.600 1.710 1.700 1.700 300,000 510,000 1.7000 0.841 0.792 0.846 0.841 0.841 606,187 0.8413 -0.58%
2018-07-17 0 1.710 1.650 1.710 1.710 1.710 180,000 307,800 1.7100 0.846 0.817 0.846 0.846 0.846 363,712 0.8463 0.00%
2018-07-16 0 1.710 1.580 1.800 1.710 1.710 280,000 478,800 1.7100 0.846 0.782 0.891 0.846 0.846 565,774 0.8463 -1.72%
2018-07-13 0 1.740 1.660 1.770 - - 0 0 - 0.861 0.822 0.876 - - 0 - 0.00%
2018-07-12 0 1.740 1.640 1.750 1.740 1.740 320,000 556,800 1.7400 0.861 0.812 0.866 0.861 0.861 646,599 0.8611 1.16%
2018-07-11 0 1.720 1.670 1.730 1.740 1.740 276,000 480,240 1.7400 0.851 0.826 0.856 0.861 0.861 557,692 0.8611 1.78%
2018-07-10 0 1.690 1.620 1.690 1.620 1.690 36,000 58,760 1.6322 0.836 0.802 0.836 0.802 0.836 72,742 0.8078 0.60%
2018-07-09 0 1.680 1.630 1.680 1.630 1.680 36,000 59,160 1.6433 0.831 0.807 0.831 0.807 0.831 72,742 0.8133 3.07%
2018-07-06 0 1.630 1.610 1.640 - - 0 0 - 0.807 0.797 0.812 - - 0 - 0.00%
2018-07-05 0 1.630 1.580 1.630 1.560 1.650 244,000 391,680 1.6052 0.807 0.782 0.807 0.772 0.817 493,032 0.7944 -6.86%
2018-07-04 0 1.750 1.700 1.780 - - 0 0 - 0.866 0.841 0.881 - - 0 - 0.00%
2018-07-03 0 1.750 1.680 1.750 1.680 1.750 60,000 102,240 1.7040 0.866 0.831 0.866 0.831 0.866 121,237 0.8433 -2.23%
2018-06-29 0 1.790 1.610 1.790 - - 0 0 - 0.886 0.797 0.886 - - 0 - 0.00%
2018-06-28 0 1.790 1.610 1.790 - - 0 0 - 0.886 0.797 0.886 - - 0 - -1.10%
2018-06-27 0 1.810 1.700 1.810 - - 0 0 - 0.896 0.841 0.896 - - 0 - 0.00%
2018-06-26 0 1.810 1.720 1.820 1.810 1.810 60,000 108,600 1.8100 0.896 0.851 0.901 0.896 0.896 121,237 0.8958 1.69%
2018-06-25 0 1.780 1.720 1.790 1.780 1.810 368,000 665,280 1.8078 0.881 0.851 0.886 0.881 0.896 743,589 0.8947 -1.11%
2018-06-22 0 1.800 1.780 1.830 1.800 1.820 296,000 538,320 1.8186 0.891 0.881 0.906 0.891 0.901 598,104 0.9000 -1.64%
2018-06-21 0 1.830 1.770 1.830 1.830 1.830 232,000 424,560 1.8300 0.906 0.876 0.906 0.906 0.906 468,784 0.9057 1.67%
2018-06-20 0 1.800 1.780 1.810 1.800 1.820 316,000 574,960 1.8195 0.891 0.881 0.896 0.891 0.901 638,517 0.9005 -1.64%
2018-06-19 0 1.830 1.780 1.830 1.830 1.840 344,000 632,400 1.8384 0.906 0.881 0.906 0.906 0.911 695,094 0.9098 1.67%
2018-06-15 0 1.800 1.780 1.820 1.700 1.840 268,000 491,880 1.8354 0.891 0.881 0.901 0.841 0.911 541,527 0.9083 -0.55%
2018-06-14 0 1.810 1.780 1.820 1.800 1.810 352,000 636,680 1.8088 0.896 0.881 0.901 0.891 0.896 711,259 0.8951 -0.55%
2018-06-13 0 1.820 1.780 1.820 1.820 1.820 348,000 633,360 1.8200 0.901 0.881 0.901 0.901 0.901 703,177 0.9007 0.28%
2018-06-12 0 1.850 1.820 1.850 1.840 1.850 280,000 516,000 1.8429 0.898 0.884 0.898 0.893 0.898 576,685 0.8948 -1.60%
2018-06-11 0 1.880 1.820 1.880 1.860 1.880 332,000 617,760 1.8607 0.913 0.884 0.913 0.903 0.913 683,783 0.9034 2.17%
2018-06-08 0 1.840 1.820 1.860 1.840 1.840 304,000 559,360 1.8400 0.893 0.884 0.903 0.893 0.893 626,115 0.8934 0.55%
2018-06-07 0 1.830 1.800 1.870 1.830 1.830 320,000 585,600 1.8300 0.889 0.874 0.908 0.889 0.889 659,068 0.8885 0.55%
2018-06-06 0 1.820 1.810 1.870 1.820 1.820 28,000 50,960 1.8200 0.884 0.879 0.908 0.884 0.884 57,668 0.8837 -3.19%
2018-06-05 0 1.880 1.860 1.880 1.900 1.900 24,000 45,600 1.9000 0.913 0.903 0.913 0.923 0.923 49,430 0.9225 1.62%
2018-06-04 0 1.850 1.810 1.850 1.850 1.860 272,000 503,240 1.8501 0.898 0.879 0.898 0.898 0.903 560,208 0.8983 0.54%
2018-06-01 0 1.840 1.830 1.840 1.840 1.840 76,000 139,840 1.8400 0.893 0.889 0.893 0.893 0.893 156,529 0.8934 -1.08%
2018-05-31 0 1.860 1.800 1.870 1.830 1.870 348,000 637,120 1.8308 0.903 0.874 0.908 0.889 0.908 716,737 0.8889 -1.06%
2018-05-30 0 1.880 1.830 1.880 1.830 1.900 364,000 671,480 1.8447 0.913 0.889 0.913 0.889 0.923 749,690 0.8957 3.30%
2018-05-29 0 1.820 1.780 1.820 1.800 1.840 668,000 1,212,880 1.8157 0.884 0.864 0.884 0.874 0.893 1,375,805 0.8816 0.00%
2018-05-28 0 1.820 1.770 1.820 1.820 1.820 160,000 291,200 1.8200 0.884 0.859 0.884 0.884 0.884 329,534 0.8837 -1.09%
2018-05-25 0 1.840 1.760 1.840 1.770 1.840 448,000 796,040 1.7769 0.893 0.855 0.893 0.859 0.893 922,695 0.8627 2.22%
2018-05-24 0 1.800 1.760 1.800 1.770 1.800 468,000 836,080 1.7865 0.874 0.855 0.874 0.859 0.874 963,887 0.8674 0.00%
2018-05-23 0 1.800 1.780 1.800 1.780 1.800 132,000 237,520 1.7994 0.874 0.864 0.874 0.864 0.874 271,866 0.8737 0.00%
2018-05-21 0 1.800 1.780 1.840 1.790 1.810 488,000 874,880 1.7928 0.874 0.864 0.893 0.869 0.879 1,005,079 0.8705 0.00%
2018-05-18 0 1.800 1.790 1.800 1.800 1.800 20,000 36,000 1.8000 0.874 0.869 0.874 0.874 0.874 41,192 0.8740 -1.64%
2018-05-17 0 1.830 1.780 1.830 1.800 1.830 336,000 608,040 1.8096 0.889 0.864 0.889 0.874 0.889 692,022 0.8786 0.00%
2018-05-16 0 1.830 1.800 1.830 1.810 1.850 128,000 234,720 1.8338 0.889 0.874 0.889 0.879 0.898 263,627 0.8903 -1.61%
2018-05-15 0 1.860 1.810 1.870 1.800 1.860 360,000 648,840 1.8023 0.903 0.879 0.908 0.874 0.903 741,452 0.8751 1.09%
2018-05-14 0 1.840 1.800 1.850 1.820 1.870 444,000 817,760 1.8418 0.893 0.874 0.898 0.884 0.908 914,457 0.8943 2.79%
2018-05-11 0 1.790 1.750 1.790 1.790 1.800 252,000 451,160 1.7903 0.869 0.850 0.869 0.869 0.874 519,016 0.8693 -2.72%
2018-05-10 0 1.840 1.780 1.840 1.690 1.850 716,000 1,240,320 1.7323 0.893 0.864 0.893 0.821 0.898 1,474,665 0.8411 8.88%
2018-05-09 0 1.690 1.650 1.690 1.640 1.690 1,684,000 2,777,000 1.6490 0.821 0.801 0.821 0.796 0.821 3,468,346 0.8007 3.68%
2018-05-08 0 1.630 1.600 1.630 1.580 1.650 340,000 541,240 1.5919 0.791 0.777 0.791 0.767 0.801 700,260 0.7729 3.16%
2018-05-07 0 1.580 1.520 1.580 1.560 1.600 384,000 601,400 1.5661 0.767 0.738 0.767 0.757 0.777 790,882 0.7604 1.28%
2018-05-04 0 1.560 1.530 1.560 1.550 1.560 260,000 405,360 1.5591 0.757 0.743 0.757 0.753 0.757 535,493 0.7570 0.00%
2018-05-03 0 1.560 1.540 1.600 1.560 1.560 348,000 542,880 1.5600 0.757 0.748 0.777 0.757 0.757 716,737 0.7574 1.30%
2018-05-02 0 1.540 1.500 1.580 1.540 1.570 380,000 596,000 1.5684 0.748 0.728 0.767 0.748 0.762 782,643 0.7615 -0.65%
2018-04-30 0 1.550 1.500 1.590 1.540 1.550 320,000 493,800 1.5431 0.753 0.728 0.772 0.748 0.753 659,068 0.7492 0.65%
2018-04-27 0 1.540 1.480 1.550 1.540 1.550 280,000 433,960 1.5499 0.748 0.719 0.753 0.748 0.753 576,685 0.7525 0.00%
2018-04-26 0 1.540 1.490 1.600 1.540 1.560 352,000 548,960 1.5595 0.748 0.723 0.777 0.748 0.757 724,975 0.7572 0.00%
2018-04-25 0 1.540 1.510 1.540 1.550 1.560 388,000 605,160 1.5597 0.748 0.733 0.748 0.753 0.757 799,120 0.7573 -0.65%
2018-04-24 0 1.550 1.460 1.550 1.560 1.560 356,000 555,360 1.5600 0.753 0.709 0.753 0.757 0.757 733,213 0.7574 0.00%
2018-04-23 0 1.550 1.500 1.550 1.550 1.560 388,000 603,200 1.5546 0.753 0.728 0.753 0.753 0.757 799,120 0.7548 0.65%
2018-04-20 0 1.540 1.450 1.590 1.540 1.540 364,000 560,560 1.5400 0.748 0.704 0.772 0.748 0.748 749,690 0.7477 0.65%
2018-04-19 0 1.530 1.490 1.530 1.520 1.530 388,000 593,600 1.5299 0.743 0.723 0.743 0.738 0.743 799,120 0.7428 2.68%
2018-04-18 0 1.490 1.470 1.500 1.470 1.490 76,000 112,280 1.4774 0.723 0.714 0.728 0.714 0.723 156,529 0.7173 2.76%
2018-04-17 0 1.450 1.450 1.510 1.450 1.550 372,000 564,600 1.5177 0.704 0.704 0.733 0.704 0.753 766,167 0.7369 -4.61%
2018-04-16 0 1.520 1.480 1.520 1.510 1.530 360,000 547,200 1.5200 0.738 0.719 0.738 0.733 0.743 741,452 0.7380 -1.94%
2018-04-13 0 1.550 1.530 1.550 1.550 1.550 360,000 558,000 1.5500 0.753 0.743 0.753 0.753 0.753 741,452 0.7526 -0.64%
2018-04-12 0 1.560 1.500 1.560 - - 0 0 - 0.757 0.728 0.757 - - 0 - 0.00%
2018-04-11 0 1.560 1.530 1.560 1.570 1.580 356,000 562,360 1.5797 0.757 0.743 0.757 0.762 0.767 733,213 0.7670 -0.64%
2018-04-10 0 1.570 1.520 1.570 1.500 1.570 349,295 543,824 1.5569 0.762 0.738 0.762 0.728 0.762 719,404 0.7559 0.64%
2018-04-09 0 1.560 1.480 1.560 - - 0 0 - 0.757 0.719 0.757 - - 0 - -1.89%
2018-04-06 0 1.590 1.490 1.590 1.550 1.590 372,000 576,760 1.5504 0.772 0.723 0.772 0.753 0.772 766,167 0.7528 1.27%
2018-04-04 0 1.570 1.470 1.580 - - 0 0 - 0.762 0.714 0.767 - - 0 - 0.00%
2018-04-03 0 1.570 1.460 1.640 1.560 1.570 244,000 382,800 1.5689 0.762 0.709 0.796 0.757 0.762 502,539 0.7617 1.29%
2018-03-29 0 1.550 1.470 1.560 1.450 1.550 356,000 549,000 1.5421 0.753 0.714 0.757 0.704 0.753 733,213 0.7488 -1.27%
2018-03-28 0 1.570 1.460 1.570 1.570 1.570 188,000 295,160 1.5700 0.762 0.709 0.762 0.762 0.762 387,203 0.7623 0.64%
2018-03-27 0 1.560 1.530 1.560 1.560 1.570 676,000 1,056,560 1.5630 0.757 0.743 0.757 0.757 0.762 1,392,281 0.7589 -0.64%
2018-03-26 0 1.570 1.450 1.570 1.570 1.570 348,000 546,360 1.5700 0.762 0.704 0.762 0.762 0.762 716,737 0.7623 0.64%
2018-03-23 0 1.560 1.480 1.640 1.520 1.560 356,000 551,720 1.5498 0.757 0.719 0.796 0.738 0.757 733,213 0.7525 0.00%
2018-03-22 0 1.560 1.450 1.640 1.560 1.560 348,000 542,880 1.5600 0.757 0.704 0.796 0.757 0.757 716,737 0.7574 0.65%
2018-03-21 0 1.550 1.450 1.560 1.550 1.550 364,000 564,200 1.5500 0.753 0.704 0.757 0.753 0.753 749,690 0.7526 0.00%
2018-03-20 0 1.550 1.520 1.550 1.550 1.570 368,000 575,920 1.5650 0.753 0.738 0.753 0.753 0.762 757,928 0.7599 -1.90%
2018-03-19 0 1.580 1.530 1.580 - - 0 0 - 0.767 0.743 0.767 - - 0 - 0.00%
2018-03-16 0 1.580 1.560 1.620 - - 0 0 - 0.767 0.757 0.787 - - 0 - 0.00%
2018-03-15 0 1.580 1.570 1.610 1.560 1.580 372,000 580,800 1.5613 0.767 0.762 0.782 0.757 0.767 766,167 0.7581 0.64%
2018-03-14 0 1.570 1.560 1.610 1.550 1.560 352,000 547,120 1.5543 0.762 0.757 0.782 0.753 0.757 724,975 0.7547 -0.63%
2018-03-13 0 1.580 1.500 1.580 1.560 1.580 428,000 668,160 1.5611 0.767 0.728 0.767 0.757 0.767 881,504 0.7580 1.28%
2018-03-12 0 1.560 1.530 1.640 1.530 1.560 416,000 639,400 1.5370 0.757 0.743 0.796 0.743 0.757 856,789 0.7463 0.00%
2018-03-09 0 1.560 1.480 1.560 1.520 1.560 360,000 551,600 1.5322 0.757 0.719 0.757 0.738 0.757 741,452 0.7439 0.00%
2018-03-08 0 1.560 1.460 1.600 1.540 1.560 320,000 495,200 1.5475 0.757 0.709 0.777 0.748 0.757 659,068 0.7514 1.96%
2018-03-07 0 1.530 1.450 1.540 - - 0 0 - 0.743 0.704 0.748 - - 0 - 0.00%
2018-03-06 0 1.530 1.470 1.530 1.450 1.530 404,000 617,720 1.5290 0.743 0.714 0.743 0.704 0.743 832,074 0.7424 2.00%
2018-03-05 0 1.500 1.460 1.500 1.450 1.500 436,000 647,560 1.4852 0.728 0.709 0.728 0.704 0.728 897,980 0.7211 0.67%
2018-03-02 0 1.490 1.450 1.490 - - 0 0 - 0.723 0.704 0.723 - - 0 - 0.00%
2018-03-01 0 1.490 1.450 1.500 1.490 1.490 372,000 554,280 1.4900 0.723 0.704 0.728 0.723 0.723 766,167 0.7234 0.00%
2018-02-28 0 1.490 1.450 1.500 1.460 1.540 284,000 432,640 1.5234 0.723 0.704 0.728 0.709 0.748 584,923 0.7397 0.00%
2018-02-27 0 1.490 1.450 1.500 1.450 1.530 500,000 760,200 1.5204 0.723 0.704 0.728 0.704 0.743 1,029,794 0.7382 -0.67%
2018-02-26 0 1.500 1.440 1.500 - - 0 0 - 0.728 0.699 0.728 - - 0 - 0.00%
2018-02-23 0 1.500 1.440 1.500 - - 0 0 - 0.728 0.699 0.728 - - 0 - -0.66%
2018-02-22 0 1.510 1.440 1.510 - - 0 0 - 0.733 0.699 0.733 - - 0 - 0.00%
2018-02-21 0 1.510 1.470 1.510 1.440 1.510 32,000 47,480 1.4838 0.733 0.714 0.733 0.699 0.733 65,907 0.7204 0.00%
2018-02-20 0 1.510 1.450 1.510 - - 0 0 - 0.733 0.704 0.733 - - 0 - -0.66%
2018-02-15 0 1.520 1.440 1.530 - - 0 0 - 0.738 0.699 0.743 - - 0 - 0.00%
2018-02-14 0 1.520 1.450 1.530 1.530 1.530 16,000 24,480 1.5300 0.738 0.704 0.743 0.743 0.743 32,953 0.7429 0.00%
2018-02-13 0 1.520 1.450 1.530 1.440 1.530 48,000 69,960 1.4575 0.738 0.704 0.743 0.699 0.743 98,860 0.7077 0.66%
2018-02-12 0 1.510 1.410 1.520 1.430 1.530 352,000 532,640 1.5132 0.733 0.685 0.738 0.694 0.743 724,975 0.7347 4.86%
2018-02-09 0 1.440 1.440 1.550 1.440 1.550 36,000 52,760 1.4656 0.699 0.699 0.753 0.699 0.753 74,145 0.7116 -8.28%
2018-02-08 0 1.570 1.460 1.570 1.520 1.570 328,000 503,120 1.5339 0.762 0.709 0.762 0.738 0.762 675,545 0.7448 0.00%
2018-02-07 0 1.570 1.520 1.580 1.500 1.570 20,000 30,280 1.5140 0.762 0.738 0.767 0.728 0.762 41,192 0.7351 0.00%
2018-02-06 0 1.570 1.460 1.570 1.460 1.570 64,000 95,920 1.4988 0.762 0.709 0.762 0.709 0.762 131,814 0.7277 -0.63%
2018-02-05 0 1.580 1.570 1.610 1.580 1.620 284,000 457,360 1.6104 0.767 0.762 0.782 0.767 0.787 584,923 0.7819 -4.24%
2018-02-02 0 1.650 1.600 1.650 1.650 1.660 52,000 86,120 1.6562 0.801 0.777 0.801 0.801 0.806 107,099 0.8041 0.00%
2018-02-01 0 1.650 1.610 1.650 1.620 1.650 404,000 656,600 1.6252 0.801 0.782 0.801 0.787 0.801 832,074 0.7891 -1.20%
2018-01-31 0 1.670 1.620 1.670 1.660 1.670 180,000 300,440 1.6691 0.811 0.787 0.811 0.806 0.811 370,726 0.8104 0.60%
2018-01-30 0 1.660 1.620 1.660 1.650 1.670 360,000 597,800 1.6606 0.806 0.787 0.806 0.801 0.811 741,452 0.8063 0.00%
2018-01-29 0 1.660 1.600 1.660 1.620 1.660 352,000 571,880 1.6247 0.806 0.777 0.806 0.787 0.806 724,975 0.7888 0.00%
2018-01-26 0 1.660 1.590 1.660 1.600 1.670 380,000 626,200 1.6479 0.806 0.772 0.806 0.777 0.811 782,643 0.8001 0.61%
2018-01-25 0 1.650 1.610 1.650 - - 0 0 - 0.801 0.782 0.801 - - 0 - -1.20%
2018-01-24 0 1.670 1.500 1.670 1.660 1.670 300,000 499,400 1.6647 0.811 0.728 0.811 0.806 0.811 617,876 0.8083 1.21%
2018-01-23 0 1.650 1.620 1.650 1.610 1.650 508,000 835,200 1.6441 0.801 0.787 0.801 0.782 0.801 1,046,271 0.7983 1.23%
2018-01-22 0 1.630 1.580 1.630 1.610 1.640 420,000 686,320 1.6341 0.791 0.767 0.791 0.782 0.796 865,027 0.7934 -1.21%
2018-01-19 0 1.650 1.600 1.650 1.620 1.650 404,000 654,600 1.6203 0.801 0.777 0.801 0.787 0.801 832,074 0.7867 0.00%
2018-01-18 0 1.650 1.620 1.660 1.620 1.660 452,000 733,480 1.6227 0.801 0.787 0.806 0.787 0.806 930,934 0.7879 -0.60%
2018-01-17 0 1.660 1.640 1.660 1.630 1.670 412,000 683,800 1.6597 0.806 0.796 0.806 0.791 0.811 848,550 0.8058 -1.78%
2018-01-16 0 1.690 1.640 1.690 1.650 1.690 484,000 817,480 1.6890 0.821 0.796 0.821 0.801 0.821 996,841 0.8201 0.00%
2018-01-15 0 1.690 1.660 1.700 1.640 1.710 636,000 1,073,320 1.6876 0.821 0.806 0.825 0.796 0.830 1,309,898 0.8194 2.42%
2018-01-12 0 1.650 1.630 1.650 1.650 1.670 348,000 576,160 1.6556 0.801 0.791 0.801 0.801 0.811 716,737 0.8039 -0.60%
2018-01-11 0 1.660 1.660 1.680 1.640 1.660 76,000 125,800 1.6553 0.806 0.806 0.816 0.796 0.806 156,529 0.8037 2.47%
2018-01-10 0 1.620 1.520 1.620 1.600 1.620 400,000 643,320 1.6083 0.787 0.738 0.787 0.777 0.787 823,835 0.7809 0.00%
2018-01-09 0 1.620 1.590 1.640 1.600 1.630 408,000 658,080 1.6129 0.787 0.772 0.796 0.777 0.791 840,312 0.7831 1.89%
2018-01-08 0 1.590 1.540 1.590 1.600 1.610 308,000 492,880 1.6003 0.772 0.748 0.772 0.777 0.782 634,353 0.7770 1.27%
2018-01-05 0 1.570 1.540 1.590 1.570 1.570 20,000 31,400 1.5700 0.762 0.748 0.772 0.762 0.762 41,192 0.7623 3.29%
2018-01-04 0 1.520 1.510 1.590 - - 0 0 - 0.738 0.733 0.772 - - 0 - 0.00%
2018-01-03 0 1.520 1.520 1.550 1.510 1.520 40,000 60,720 1.5180 0.738 0.738 0.753 0.733 0.738 82,384 0.7370 -2.56%
2018-01-02 0 1.560 1.470 1.570 - - 0 0 - 0.757 0.714 0.762 - - 0 - 0.00%
2017-12-29 0 1.560 1.550 1.590 1.550 1.610 554,000 885,040 1.5975 0.757 0.753 0.772 0.753 0.782 1,141,012 0.7757 1.30%
2017-12-28 0 1.540 1.530 1.570 1.530 1.570 8,000 12,400 1.5500 0.748 0.743 0.762 0.743 0.762 16,477 0.7526 -1.91%
2017-12-27 0 1.570 1.510 1.570 - - 0 0 - 0.762 0.733 0.762 - - 0 - -1.26%
2017-12-22 0 1.590 1.520 1.590 1.580 1.590 432,000 682,960 1.5809 0.772 0.738 0.772 0.767 0.772 889,742 0.7676 1.27%
2017-12-21 0 1.570 1.540 1.570 1.540 1.580 548,000 848,560 1.5485 0.762 0.748 0.762 0.748 0.767 1,128,654 0.7518 1.95%
2017-12-20 0 1.540 1.520 1.540 1.530 1.550 516,000 792,960 1.5367 0.748 0.738 0.748 0.743 0.753 1,062,747 0.7461 0.65%
2017-12-19 0 1.530 1.500 1.530 1.460 1.530 424,000 646,440 1.5246 0.743 0.728 0.743 0.709 0.743 873,265 0.7403 0.00%
2017-12-18 0 1.530 1.510 1.530 1.510 1.540 412,000 626,480 1.5206 0.743 0.733 0.743 0.733 0.748 848,550 0.7383 1.32%
2017-12-15 0 1.510 1.460 1.520 - - 0 0 - 0.733 0.709 0.738 - - 0 - 0.00%
2017-12-14 0 1.510 1.430 1.540 1.500 1.510 380,000 572,000 1.5053 0.733 0.694 0.748 0.728 0.733 782,643 0.7309 0.67%
2017-12-13 0 1.500 1.430 1.540 1.500 1.500 372,000 558,000 1.5000 0.728 0.694 0.748 0.728 0.728 766,167 0.7283 0.00%
2017-12-12 0 1.500 1.450 1.510 1.500 1.500 420,000 630,000 1.5000 0.728 0.704 0.733 0.728 0.728 865,027 0.7283 0.00%
2017-12-11 0 1.500 1.480 1.500 1.500 1.520 340,000 516,560 1.5193 0.728 0.719 0.728 0.728 0.738 700,260 0.7377 -1.32%
2017-12-08 0 1.520 1.410 1.520 - - 0 0 - 0.738 0.685 0.738 - - 0 - 0.00%
2017-12-07 0 1.520 1.430 1.520 - - 0 0 - 0.738 0.694 0.738 - - 0 - 0.00%
2017-12-06 0 1.520 1.460 1.530 1.520 1.520 300,000 456,000 1.5200 0.738 0.709 0.743 0.738 0.738 617,876 0.7380 1.33%
2017-12-05 0 1.500 1.490 1.500 1.500 1.520 224,000 340,400 1.5196 0.728 0.723 0.728 0.728 0.738 461,348 0.7378 0.00%
2017-12-04 0 1.500 1.460 1.510 1.490 1.500 728,000 1,091,720 1.4996 0.728 0.709 0.733 0.723 0.728 1,499,380 0.7281 0.00%
2017-12-01 0 1.500 1.450 1.510 1.450 1.500 776,000 1,163,480 1.4993 0.728 0.704 0.733 0.704 0.728 1,598,240 0.7280 0.67%
2017-11-30 0 1.490 1.480 1.510 1.490 1.540 722,000 1,083,680 1.5009 0.723 0.719 0.733 0.723 0.748 1,487,023 0.7288 0.68%
2017-11-29 0 1.480 1.450 1.490 - - 0 0 - 0.719 0.704 0.723 - - 0 - 0.00%
2017-11-28 0 1.480 1.400 1.480 - - 0 0 - 0.719 0.680 0.719 - - 0 - 0.00%
2017-11-27 0 1.480 1.440 1.490 1.480 1.510 316,000 474,560 1.5018 0.719 0.699 0.723 0.719 0.733 650,830 0.7292 -0.67%
2017-11-24 0 1.490 1.440 1.580 - - 0 0 - 0.723 0.699 0.767 - - 0 - 0.00%
2017-11-23 0 1.490 1.450 1.490 - - 0 0 - 0.723 0.704 0.723 - - 0 - 0.00%
2017-11-22 0 1.490 1.450 1.490 1.490 1.500 348,000 520,320 1.4952 0.723 0.704 0.723 0.723 0.728 716,737 0.7260 0.68%
2017-11-21 0 1.480 1.450 1.490 1.470 1.500 340,000 506,240 1.4889 0.719 0.704 0.723 0.714 0.728 700,260 0.7229 -0.67%
2017-11-20 0 1.490 1.440 1.490 - - 0 0 - 0.723 0.699 0.723 - - 0 - 0.00%
2017-11-17 0 1.490 1.450 1.490 1.490 1.500 248,000 370,480 1.4939 0.723 0.704 0.723 0.723 0.728 510,778 0.7253 1.36%
2017-11-16 0 1.470 1.440 1.500 - - 0 0 - 0.714 0.699 0.728 - - 0 - 0.00%
2017-11-15 0 1.470 1.460 1.490 1.460 1.470 276,000 405,640 1.4697 0.714 0.709 0.723 0.709 0.714 568,446 0.7136 0.68%
2017-11-14 0 1.460 1.460 1.490 1.460 1.480 28,000 41,000 1.4643 0.709 0.709 0.723 0.709 0.719 57,668 0.7110 -2.67%
2017-11-13 0 1.500 1.450 1.500 1.490 1.500 300,000 447,400 1.4913 0.728 0.704 0.728 0.723 0.728 617,876 0.7241 0.00%
2017-11-10 0 1.500 1.440 1.500 1.500 1.500 288,000 432,000 1.5000 0.728 0.699 0.728 0.728 0.728 593,161 0.7283 0.67%
2017-11-09 0 1.490 1.450 1.490 1.490 1.490 140,000 208,600 1.4900 0.723 0.704 0.723 0.723 0.723 288,342 0.7234 -0.67%
2017-11-08 0 1.500 1.460 1.500 - - 0 0 - 0.728 0.709 0.728 - - 0 - 0.00%
2017-11-07 0 1.500 1.450 1.500 - - 0 0 - 0.728 0.704 0.728 - - 0 - 0.00%
2017-11-06 0 1.500 1.470 1.500 1.500 1.500 476,000 714,000 1.5000 0.728 0.714 0.728 0.728 0.728 980,364 0.7283 0.00%
2017-11-03 0 1.500 1.450 1.510 - - 0 0 - 0.728 0.704 0.733 - - 0 - 0.00%
2017-11-02 0 1.500 1.480 1.500 1.430 1.500 268,000 401,040 1.4964 0.728 0.719 0.728 0.694 0.728 551,970 0.7266 -0.66%
2017-11-01 0 1.510 1.480 1.510 1.500 1.510 56,000 84,520 1.5093 0.733 0.719 0.733 0.728 0.733 115,337 0.7328 0.67%
2017-10-31 0 1.500 1.480 1.500 1.500 1.520 392,000 592,000 1.5102 0.728 0.719 0.728 0.728 0.738 807,358 0.7333 -0.66%
2017-10-30 0 1.510 1.480 1.510 1.450 1.510 504,000 760,800 1.5095 0.733 0.719 0.733 0.704 0.733 1,038,032 0.7329 -0.66%
2017-10-27 0 1.520 1.470 1.520 1.510 1.520 260,000 392,800 1.5108 0.738 0.714 0.738 0.733 0.738 535,493 0.7335 0.00%
2017-10-26 0 1.520 1.450 1.520 - - 0 0 - 0.738 0.704 0.738 - - 0 - 0.00%
2017-10-25 0 1.520 1.450 1.520 - - 0 0 - 0.738 0.704 0.738 - - 0 - 0.00%
2017-10-24 0 1.520 1.450 1.520 1.510 1.520 260,000 393,320 1.5128 0.738 0.704 0.738 0.733 0.738 535,493 0.7345 0.00%
2017-10-23 0 1.520 1.480 1.520 1.510 1.520 260,000 393,360 1.5129 0.738 0.719 0.738 0.733 0.738 535,493 0.7346 0.00%
2017-10-20 0 1.520 1.470 1.520 1.520 1.530 296,000 450,680 1.5226 0.738 0.714 0.738 0.738 0.743 609,638 0.7393 0.66%
2017-10-19 0 1.510 1.470 1.510 - - 0 0 - 0.733 0.714 0.733 - - 0 - 0.00%
2017-10-18 0 1.510 1.500 1.510 1.500 1.520 292,000 439,880 1.5064 0.733 0.728 0.733 0.728 0.738 601,400 0.7314 0.00%
2017-10-17 0 1.510 1.490 1.510 1.510 1.520 216,000 326,400 1.5111 0.733 0.723 0.733 0.733 0.738 444,871 0.7337 0.67%
2017-10-16 0 1.500 1.480 1.520 1.500 1.530 308,000 468,160 1.5200 0.728 0.719 0.738 0.728 0.743 634,353 0.7380 -1.32%
2017-10-13 0 1.520 1.500 1.520 1.520 1.520 280,000 425,600 1.5200 0.738 0.728 0.738 0.738 0.738 576,685 0.7380 0.00%
2017-10-12 0 1.520 1.500 1.520 1.520 1.520 244,000 370,880 1.5200 0.738 0.728 0.738 0.738 0.738 502,539 0.7380 0.00%
2017-10-11 0 1.520 1.500 1.520 1.530 1.540 332,000 509,080 1.5334 0.738 0.728 0.738 0.743 0.748 683,783 0.7445 0.00%
2017-10-10 0 1.520 1.510 1.520 1.510 1.540 748,000 1,145,840 1.5319 0.738 0.733 0.738 0.733 0.748 1,540,572 0.7438 0.00%
2017-10-09 0 1.520 1.500 1.520 1.500 1.530 420,000 640,600 1.5252 0.738 0.728 0.738 0.728 0.743 865,027 0.7406 0.00%
2017-10-06 0 1.520 1.490 1.530 1.510 1.520 320,000 485,840 1.5183 0.738 0.723 0.743 0.733 0.738 659,068 0.7372 -0.65%
2017-10-04 0 1.530 1.500 1.530 1.520 1.530 320,000 487,400 1.5231 0.743 0.728 0.743 0.738 0.743 659,068 0.7395 0.00%
2017-10-03 0 1.530 1.490 1.530 1.520 1.530 460,000 700,200 1.5222 0.743 0.723 0.743 0.738 0.743 947,410 0.7391 0.66%
2017-09-29 0 1.520 1.470 1.520 1.500 1.520 308,000 467,560 1.5181 0.738 0.714 0.738 0.728 0.738 634,353 0.7371 2.01%
2017-09-28 0 1.490 1.490 1.510 1.420 1.450 128,000 185,040 1.4456 0.723 0.723 0.733 0.689 0.704 263,627 0.7019 -1.97%
2017-09-27 0 1.520 1.450 1.520 1.520 1.530 180,000 274,000 1.5222 0.738 0.704 0.738 0.738 0.743 370,726 0.7391 0.00%
2017-09-26 0 1.520 1.470 1.520 1.530 1.540 280,000 428,480 1.5303 0.738 0.714 0.738 0.743 0.748 576,685 0.7430 0.00%
2017-09-25 0 1.520 1.360 1.520 1.520 1.530 400,000 610,400 1.5260 0.738 0.660 0.738 0.738 0.743 823,835 0.7409 1.33%
2017-09-22 0 1.500 1.460 1.500 1.520 1.520 200,000 304,000 1.5200 0.728 0.709 0.728 0.738 0.738 411,918 0.7380 -1.32%
2017-09-21 0 1.520 1.410 1.520 - - 0 0 - 0.738 0.685 0.738 - - 0 - -0.65%
2017-09-20 0 1.530 1.420 1.530 1.520 1.530 356,000 542,200 1.5230 0.743 0.689 0.743 0.738 0.743 733,213 0.7395 0.00%
2017-09-19 0 1.530 1.390 1.530 1.530 1.540 240,000 367,600 1.5317 0.743 0.675 0.743 0.743 0.748 494,301 0.7437 0.00%
2017-09-18 0 1.530 1.450 1.530 1.520 1.530 300,000 457,000 1.5233 0.743 0.704 0.743 0.738 0.743 617,876 0.7396 -1.29%
2017-09-15 0 1.550 1.460 1.550 1.550 1.550 176,000 272,800 1.5500 0.753 0.709 0.753 0.753 0.753 362,487 0.7526 0.65%
2017-09-14 0 1.540 1.450 1.540 1.530 1.540 216,000 330,760 1.5313 0.748 0.704 0.748 0.743 0.748 444,871 0.7435 1.32%
2017-09-13 0 1.520 1.450 1.520 1.520 1.530 340,000 519,200 1.5271 0.738 0.704 0.738 0.738 0.743 700,260 0.7414 2.01%
2017-09-12 0 1.490 1.460 1.490 1.460 1.520 392,000 587,320 1.4983 0.723 0.709 0.723 0.709 0.738 807,358 0.7275 -1.97%
2017-09-11 0 1.520 1.470 1.520 1.500 1.530 352,000 535,560 1.5215 0.738 0.714 0.738 0.728 0.743 724,975 0.7387 0.00%
2017-09-08 0 1.520 1.490 1.520 1.510 1.520 572,000 869,200 1.5196 0.738 0.723 0.738 0.733 0.738 1,178,084 0.7378 0.66%
2017-09-07 0 1.510 1.480 1.510 1.510 1.520 320,000 485,200 1.5163 0.733 0.719 0.733 0.733 0.738 659,068 0.7362 0.00%
2017-09-06 0 1.510 1.470 1.520 1.510 1.520 460,000 696,600 1.5143 0.733 0.714 0.738 0.733 0.738 947,410 0.7353 1.34%
2017-09-05 0 1.490 1.460 1.490 1.490 1.500 372,000 555,280 1.4927 0.723 0.709 0.723 0.723 0.728 766,167 0.7248 0.68%
2017-09-04 0 1.480 1.450 1.480 1.470 1.480 484,000 713,720 1.4746 0.719 0.704 0.719 0.714 0.719 996,841 0.7160 0.68%
2017-09-01 0 1.470 1.460 1.500 1.470 1.470 148,000 217,560 1.4700 0.714 0.709 0.728 0.714 0.714 304,819 0.7137 -0.68%
2017-08-31 0 1.480 1.450 1.480 1.460 1.500 528,000 780,040 1.4773 0.719 0.704 0.719 0.709 0.728 1,087,462 0.7173 -1.33%
2017-08-30 0 1.500 1.420 1.520 1.470 1.500 408,000 609,400 1.4936 0.728 0.689 0.738 0.714 0.728 840,312 0.7252 0.00%
2017-08-29 0 1.500 1.440 1.510 1.500 1.520 428,000 648,120 1.5143 0.728 0.699 0.733 0.728 0.738 881,504 0.7352 0.00%
2017-08-28 0 1.500 1.450 1.500 1.500 1.510 348,000 524,040 1.5059 0.728 0.704 0.728 0.728 0.733 716,737 0.7311 0.00%
2017-08-25 0 1.500 1.440 1.500 1.450 1.500 312,000 463,760 1.4864 0.728 0.699 0.728 0.704 0.728 642,591 0.7217 3.09%
2017-08-24 0 1.500 1.490 1.580 1.470 1.500 464,000 689,880 1.4868 0.706 0.702 0.744 0.692 0.706 985,205 0.7002 0.00%
2017-08-22 0 1.500 1.470 1.500 1.500 1.520 328,000 494,080 1.5063 0.706 0.692 0.706 0.706 0.716 696,438 0.7094 0.67%
2017-08-21 0 1.490 1.460 1.490 1.470 1.490 192,000 284,920 1.4840 0.702 0.688 0.702 0.692 0.702 407,671 0.6989 2.05%
2017-08-18 0 1.460 1.460 1.500 1.460 1.520 280,000 424,280 1.5153 0.688 0.688 0.706 0.688 0.716 594,520 0.7137 -5.81%
2017-08-17 0 1.550 1.510 1.550 1.480 1.560 556,000 835,800 1.5032 0.730 0.711 0.730 0.697 0.735 1,180,547 0.7080 6.16%
2017-08-16 0 1.460 1.460 1.510 1.450 1.550 502,000 754,240 1.5025 0.688 0.688 0.711 0.683 0.730 1,065,890 0.7076 -2.67%
2017-08-15 0 1.500 1.450 1.500 1.370 1.500 924,000 1,310,600 1.4184 0.706 0.683 0.706 0.645 0.706 1,961,917 0.6680 8.70%
2017-08-14 0 1.380 1.380 1.390 1.380 1.380 252,000 347,760 1.3800 0.650 0.650 0.655 0.650 0.650 535,068 0.6499 0.00%
2017-08-11 0 1.380 1.370 1.380 1.310 1.380 392,000 520,680 1.3283 0.650 0.645 0.650 0.617 0.650 832,328 0.6256 -0.72%
2017-08-10 0 1.390 1.350 1.440 1.330 1.390 424,000 579,800 1.3675 0.655 0.636 0.678 0.626 0.655 900,274 0.6440 4.51%
2017-08-09 0 1.330 1.320 1.400 1.310 1.410 356,000 479,360 1.3465 0.626 0.622 0.659 0.617 0.664 755,890 0.6342 -3.62%
2017-08-08 0 1.380 1.340 1.410 1.360 1.420 432,000 598,720 1.3859 0.650 0.631 0.664 0.641 0.669 917,260 0.6527 -0.72%
2017-08-07 0 1.390 1.360 1.460 1.370 1.390 328,000 451,600 1.3768 0.655 0.641 0.688 0.645 0.655 696,438 0.6484 0.00%
2017-08-04 0 1.390 1.350 1.390 1.330 1.400 372,000 505,800 1.3597 0.655 0.636 0.655 0.626 0.659 789,863 0.6404 2.21%
2017-08-03 0 1.360 1.340 1.370 1.360 1.400 236,000 325,920 1.3810 0.641 0.631 0.645 0.641 0.659 501,096 0.6504 -0.73%
2017-08-02 0 1.370 1.360 1.440 1.350 1.370 160,000 217,960 1.3623 0.645 0.641 0.678 0.636 0.645 339,726 0.6416 0.74%
2017-08-01 0 1.360 1.350 1.440 1.300 1.360 204,000 273,080 1.3386 0.641 0.636 0.678 0.612 0.641 433,150 0.6305 -0.73%
2017-07-31 0 1.370 1.370 1.410 1.370 1.390 240,000 330,080 1.3753 0.645 0.645 0.664 0.645 0.655 509,589 0.6477 -1.44%
2017-07-28 0 1.390 1.390 1.450 1.390 1.420 348,000 488,560 1.4039 0.655 0.655 0.683 0.655 0.669 738,904 0.6612 -3.47%
2017-07-27 0 1.440 1.370 1.440 1.450 1.460 140,000 203,400 1.4529 0.678 0.645 0.678 0.683 0.688 297,260 0.6842 0.00%
2017-07-26 0 1.440 1.400 1.450 1.440 1.460 264,000 382,600 1.4492 0.678 0.659 0.683 0.678 0.688 560,548 0.6825 -0.69%
2017-07-25 0 1.450 1.390 1.450 1.420 1.460 220,000 320,400 1.4564 0.683 0.655 0.683 0.669 0.688 467,123 0.6859 2.11%
2017-07-24 0 1.420 1.380 1.420 1.380 1.430 352,000 492,560 1.3993 0.669 0.650 0.669 0.650 0.673 747,397 0.6590 2.90%
2017-07-21 0 1.380 1.380 1.420 1.380 1.430 256,000 355,400 1.3883 0.650 0.650 0.669 0.650 0.673 543,561 0.6538 -2.82%
2017-07-20 0 1.420 1.380 1.420 1.370 1.430 164,000 228,880 1.3956 0.669 0.650 0.669 0.645 0.673 348,219 0.6573 1.43%
2017-07-19 0 1.400 1.370 1.410 1.340 1.400 288,000 399,160 1.3860 0.659 0.645 0.664 0.631 0.659 611,507 0.6527 4.48%
2017-07-18 0 1.340 1.340 1.390 1.340 1.350 276,000 372,320 1.3490 0.631 0.631 0.655 0.631 0.636 586,027 0.6353 -0.74%
2017-07-17 0 1.350 1.350 1.370 1.330 1.360 196,000 262,560 1.3396 0.636 0.636 0.645 0.626 0.641 416,164 0.6309 -0.74%
2017-07-14 0 1.360 1.360 1.400 1.350 1.370 288,000 393,760 1.3672 0.641 0.641 0.659 0.636 0.645 611,507 0.6439 0.74%
2017-07-13 0 1.350 1.350 1.400 1.340 1.380 212,000 285,960 1.3489 0.636 0.636 0.659 0.631 0.650 450,137 0.6353 0.00%
2017-07-12 0 1.350 1.340 1.400 1.340 1.420 300,000 415,600 1.3853 0.636 0.631 0.659 0.631 0.669 636,986 0.6524 -4.93%
2017-07-11 0 1.420 1.360 1.430 1.380 1.430 312,000 437,600 1.4026 0.669 0.641 0.673 0.650 0.673 662,465 0.6606 1.43%
2017-07-10 0 1.400 1.400 1.430 1.380 1.430 356,000 499,440 1.4029 0.659 0.659 0.673 0.650 0.673 755,890 0.6607 -1.41%
2017-07-07 0 1.420 1.390 1.420 1.400 1.430 284,000 401,880 1.4151 0.669 0.655 0.669 0.659 0.673 603,013 0.6665 1.43%
2017-07-06 0 1.400 1.370 1.410 1.350 1.420 264,000 361,480 1.3692 0.659 0.645 0.664 0.636 0.669 560,548 0.6449 1.45%
2017-07-05 0 1.380 1.380 1.410 1.330 1.380 340,000 458,120 1.3474 0.650 0.650 0.664 0.626 0.650 721,917 0.6346 1.47%
2017-07-04 0 1.360 1.350 1.390 1.350 1.370 340,000 461,160 1.3564 0.641 0.636 0.655 0.636 0.645 721,917 0.6388 -2.16%
2017-07-03 0 1.390 1.360 1.400 1.370 1.400 292,000 403,800 1.3829 0.655 0.641 0.659 0.645 0.659 620,000 0.6513 -2.11%
2017-06-30 0 1.420 1.370 1.420 1.380 1.420 352,000 493,120 1.4009 0.669 0.645 0.669 0.650 0.669 747,397 0.6598 5.19%
2017-06-29 0 1.350 1.330 1.400 1.330 1.350 840,000 1,130,600 1.3460 0.636 0.626 0.659 0.626 0.636 1,783,561 0.6339 0.75%
2017-06-28 0 1.340 1.320 1.340 1.320 1.390 252,000 340,120 1.3497 0.631 0.622 0.631 0.622 0.655 535,068 0.6357 -4.29%
2017-06-27 0 1.400 1.380 1.400 1.380 1.410 332,000 464,760 1.3999 0.659 0.650 0.659 0.650 0.664 704,931 0.6593 -3.45%
2017-06-26 0 1.450 1.420 1.450 1.400 1.450 208,000 295,640 1.4213 0.683 0.669 0.683 0.659 0.683 441,644 0.6694 0.69%
2017-06-23 0 1.440 1.410 1.450 1.410 1.440 312,000 441,480 1.4150 0.678 0.664 0.683 0.664 0.678 662,465 0.6664 0.00%
2017-06-22 0 1.440 1.440 1.470 1.400 1.460 340,000 488,120 1.4356 0.678 0.678 0.692 0.659 0.688 721,917 0.6761 -2.04%
2017-06-21 0 1.470 1.450 1.470 1.440 1.490 248,000 363,800 1.4669 0.692 0.683 0.692 0.678 0.702 526,575 0.6909 -2.00%
2017-06-20 0 1.500 1.440 1.500 1.450 1.500 356,000 524,640 1.4737 0.706 0.678 0.706 0.683 0.706 755,890 0.6941 0.67%
2017-06-19 0 1.490 1.460 1.500 1.470 1.530 328,000 489,600 1.4927 0.702 0.688 0.706 0.692 0.721 696,438 0.7030 -1.97%
2017-06-16 0 1.520 1.470 1.530 1.490 1.520 364,000 551,960 1.5164 0.716 0.692 0.721 0.702 0.716 772,876 0.7142 4.83%
2017-06-15 0 1.450 1.440 1.500 1.450 1.480 380,000 560,600 1.4753 0.683 0.678 0.706 0.683 0.697 806,849 0.6948 0.69%
2017-06-14 0 1.440 1.430 1.440 1.420 1.490 328,000 472,320 1.4400 0.678 0.673 0.678 0.669 0.702 696,438 0.6782 -2.70%
2017-06-13 0 1.510 1.500 1.510 1.490 1.550 320,000 482,400 1.5075 0.697 0.692 0.697 0.688 0.715 693,224 0.6959 -3.21%
2017-06-12 0 1.560 1.500 1.570 1.520 1.570 392,000 603,040 1.5384 0.720 0.692 0.725 0.702 0.725 849,200 0.7101 -1.27%
2017-06-09 0 1.580 1.580 1.600 1.470 1.600 852,000 1,331,880 1.5632 0.729 0.729 0.739 0.679 0.739 1,845,710 0.7216 5.33%
2017-06-08 0 1.500 1.490 1.510 1.430 1.500 524,000 764,640 1.4592 0.692 0.688 0.697 0.660 0.692 1,135,155 0.6736 4.90%
2017-06-07 0 1.430 1.420 1.440 1.360 1.450 772,000 1,077,520 1.3958 0.660 0.655 0.665 0.628 0.669 1,672,404 0.6443 5.15%
2017-06-06 0 1.360 1.350 1.370 1.310 1.370 792,000 1,062,560 1.3416 0.628 0.623 0.632 0.605 0.632 1,715,730 0.6193 4.62%
2017-06-05 0 1.300 1.260 1.300 1.260 1.300 396,000 507,200 1.2808 0.600 0.582 0.600 0.582 0.600 857,865 0.5912 0.78%
2017-06-02 0 1.290 1.270 1.290 1.270 1.300 392,000 503,680 1.2849 0.595 0.586 0.595 0.586 0.600 849,200 0.5931 0.00%
2017-06-01 0 1.290 1.260 1.290 1.270 1.290 404,932 520,607 1.2857 0.595 0.582 0.595 0.586 0.595 877,215 0.5935 -0.77%
2017-05-31 0 1.300 1.290 1.310 1.280 1.310 336,000 438,600 1.3054 0.600 0.595 0.605 0.591 0.605 727,886 0.6026 -2.99%
2017-05-29 0 1.340 1.320 1.340 1.330 1.360 368,000 495,960 1.3477 0.619 0.609 0.619 0.614 0.628 797,208 0.6221 -0.74%
2017-05-26 0 1.350 1.320 1.350 1.340 1.370 352,000 477,160 1.3556 0.623 0.609 0.623 0.619 0.632 762,547 0.6257 -2.88%
2017-05-25 0 1.390 1.360 1.390 1.360 1.410 344,000 479,400 1.3936 0.642 0.628 0.642 0.628 0.651 745,216 0.6433 0.72%
2017-05-24 0 1.380 1.370 1.380 1.380 1.490 324,000 464,680 1.4342 0.637 0.632 0.637 0.637 0.688 701,890 0.6620 -3.50%
2017-05-23 0 1.430 1.400 1.430 1.420 1.480 376,000 541,720 1.4407 0.660 0.646 0.660 0.655 0.683 814,539 0.6651 0.00%
2017-05-22 0 1.430 1.370 1.430 1.380 1.460 312,000 452,760 1.4512 0.660 0.632 0.660 0.637 0.674 675,894 0.6699 0.00%
2017-05-19 0 1.430 1.400 1.430 1.400 1.430 372,000 527,440 1.4178 0.660 0.646 0.660 0.646 0.660 805,873 0.6545 2.14%
2017-05-18 0 1.400 1.380 1.400 1.390 1.430 408,000 574,440 1.4079 0.646 0.637 0.646 0.642 0.660 883,861 0.6499 -3.45%
2017-05-17 0 1.450 1.430 1.460 1.420 1.450 424,000 609,480 1.4375 0.669 0.660 0.674 0.655 0.669 918,522 0.6635 -1.36%
2017-05-16 0 1.470 1.420 1.470 1.300 1.490 1,056,000 1,467,480 1.3897 0.679 0.655 0.679 0.600 0.688 2,287,640 0.6415 5.00%
2017-05-15 0 1.400 1.360 1.400 1.410 1.420 360,000 507,680 1.4102 0.646 0.628 0.646 0.651 0.655 779,877 0.6510 -1.41%
2017-05-12 0 1.420 1.360 1.420 1.360 1.470 476,000 671,680 1.4111 0.655 0.628 0.655 0.628 0.679 1,031,171 0.6514 -1.39%
2017-05-11 0 1.440 1.370 1.440 1.380 1.460 400,000 579,920 1.4498 0.665 0.632 0.665 0.637 0.674 866,530 0.6692 -2.04%
2017-05-10 0 1.470 1.440 1.470 1.450 1.480 188,000 275,480 1.4653 0.679 0.665 0.679 0.669 0.683 407,269 0.6764 -1.34%
2017-05-09 0 1.490 1.450 1.490 1.470 1.510 204,000 305,440 1.4973 0.688 0.669 0.688 0.679 0.697 441,931 0.6911 -1.32%
2017-05-08 0 1.510 1.470 1.510 1.510 1.530 204,000 309,720 1.5182 0.697 0.679 0.697 0.697 0.706 441,931 0.7008 0.67%
2017-05-05 0 1.500 1.460 1.510 1.500 1.500 180,000 270,000 1.5000 0.692 0.674 0.697 0.692 0.692 389,939 0.6924 -0.66%
2017-05-04 0 1.510 1.450 1.510 1.510 1.530 220,000 334,360 1.5198 0.697 0.669 0.697 0.697 0.706 476,592 0.7016 2.72%
2017-05-02 0 1.470 1.440 1.490 1.470 1.490 316,000 467,400 1.4791 0.679 0.665 0.688 0.679 0.688 684,559 0.6828 -1.34%
2017-04-28 0 1.490 1.440 1.490 1.440 1.500 264,000 388,360 1.4711 0.688 0.665 0.688 0.665 0.692 571,910 0.6791 -0.67%
2017-04-27 0 1.500 1.420 1.500 1.490 1.500 192,000 286,680 1.4931 0.692 0.655 0.692 0.688 0.692 415,935 0.6892 0.67%
2017-04-26 0 1.490 1.450 1.490 1.460 1.490 252,000 373,840 1.4835 0.688 0.669 0.688 0.674 0.688 545,914 0.6848 0.00%
2017-04-25 0 1.490 1.450 1.500 1.450 1.490 256,000 375,160 1.4655 0.688 0.669 0.692 0.669 0.688 554,579 0.6765 -2.61%
2017-04-24 0 1.530 1.440 1.530 1.510 1.530 180,430 274,210 1.5198 0.706 0.665 0.706 0.697 0.706 390,870 0.7015 1.32%
2017-04-21 0 1.510 1.450 1.510 1.490 1.510 252,000 377,720 1.4989 0.697 0.669 0.697 0.688 0.697 545,914 0.6919 1.34%
2017-04-20 0 1.490 1.440 1.500 1.430 1.500 264,000 393,720 1.4914 0.688 0.665 0.692 0.660 0.692 571,910 0.6884 -0.67%
2017-04-19 0 1.500 1.450 1.500 1.420 1.510 240,000 354,960 1.4790 0.692 0.669 0.692 0.655 0.697 519,918 0.6827 0.67%
2017-04-18 0 1.490 1.470 1.490 1.470 1.510 244,000 365,080 1.4962 0.688 0.679 0.688 0.679 0.697 528,584 0.6907 0.00%
2017-04-13 0 1.490 1.480 1.490 1.490 1.500 240,000 358,320 1.4930 0.688 0.683 0.688 0.688 0.692 519,918 0.6892 0.68%
2017-04-12 0 1.480 1.470 1.490 1.480 1.490 276,000 409,240 1.4828 0.683 0.679 0.688 0.683 0.688 597,906 0.6845 -2.63%
2017-04-11 0 1.520 1.500 1.520 1.500 1.530 240,000 363,720 1.5155 0.702 0.692 0.702 0.692 0.706 519,918 0.6996 -1.30%
2017-04-10 0 1.540 1.530 1.540 1.510 1.590 256,000 402,120 1.5708 0.711 0.706 0.711 0.697 0.734 554,579 0.7251 -3.14%
2017-04-07 0 1.590 1.560 1.590 1.530 1.600 1,704,000 2,681,560 1.5737 0.734 0.720 0.734 0.706 0.739 3,691,420 0.7264 3.92%
2017-04-06 0 1.530 1.490 1.540 1.440 1.540 188,000 278,280 1.4802 0.706 0.688 0.711 0.665 0.711 407,269 0.6833 6.25%
2017-04-05 0 1.440 1.420 1.440 1.420 1.470 240,000 346,400 1.4433 0.665 0.655 0.665 0.655 0.679 519,918 0.6663 -2.70%
2017-04-03 0 1.480 1.460 1.480 1.470 1.480 202,000 297,780 1.4742 0.683 0.674 0.683 0.679 0.683 437,598 0.6805 0.00%
2017-03-31 0 1.480 1.450 1.480 1.450 1.500 308,000 450,240 1.4618 0.683 0.669 0.683 0.669 0.692 667,228 0.6748 2.07%
2017-03-30 0 1.450 1.440 1.450 1.450 1.500 124,000 183,640 1.4810 0.669 0.665 0.669 0.669 0.692 268,624 0.6836 -3.33%
2017-03-29 0 1.500 1.490 1.510 1.500 1.540 164,000 247,920 1.5117 0.692 0.688 0.697 0.692 0.711 355,277 0.6978 -3.85%
2017-03-28 0 1.560 1.520 1.560 1.570 1.640 160,000 256,800 1.6050 0.720 0.702 0.720 0.725 0.757 346,612 0.7409 0.65%
2017-03-27 0 1.550 1.510 1.570 1.500 1.610 584,000 902,840 1.5460 0.715 0.697 0.725 0.692 0.743 1,265,134 0.7136 -5.49%
2017-03-24 0 1.640 1.640 1.650 1.600 1.630 180,000 289,840 1.6102 0.757 0.757 0.762 0.739 0.752 389,939 0.7433 -1.20%
2017-03-23 0 1.660 1.640 1.670 1.640 1.680 196,000 326,440 1.6655 0.766 0.757 0.771 0.757 0.776 424,600 0.7688 -0.60%
2017-03-22 0 1.670 1.630 1.670 1.650 1.670 208,000 345,880 1.6629 0.771 0.752 0.771 0.762 0.771 450,596 0.7676 1.21%
2017-03-21 0 1.650 1.620 1.680 1.640 1.650 156,000 256,360 1.6433 0.762 0.748 0.776 0.757 0.762 337,947 0.7586 0.61%
2017-03-20 0 1.640 1.630 1.640 1.600 1.650 220,000 361,040 1.6411 0.757 0.752 0.757 0.739 0.762 476,592 0.7575 2.50%
2017-03-17 0 1.600 1.550 1.600 1.560 1.610 192,000 304,160 1.5842 0.739 0.715 0.739 0.720 0.743 415,935 0.7313 -0.62%
2017-03-16 0 1.610 1.600 1.610 1.570 1.690 432,000 694,840 1.6084 0.743 0.739 0.743 0.725 0.780 935,853 0.7425 -4.17%
2017-03-15 0 1.680 1.640 1.680 1.620 1.690 248,000 416,200 1.6782 0.776 0.757 0.776 0.748 0.780 537,249 0.7747 -0.59%
2017-03-14 0 1.690 1.660 1.700 1.690 1.700 188,000 318,320 1.6932 0.780 0.766 0.785 0.780 0.785 407,269 0.7816 -1.17%
2017-03-13 0 1.710 1.670 1.710 1.670 1.720 244,000 412,640 1.6911 0.789 0.771 0.789 0.771 0.794 528,584 0.7807 0.59%
2017-03-10 0 1.700 1.680 1.730 1.700 1.760 340,000 583,720 1.7168 0.785 0.776 0.799 0.785 0.812 736,551 0.7925 0.00%
2017-03-09 0 1.700 1.650 1.700 1.690 1.700 200,000 339,800 1.6990 0.785 0.762 0.785 0.780 0.785 433,265 0.7843 0.00%
2017-03-08 0 1.700 1.680 1.700 1.670 1.700 200,000 338,520 1.6926 0.785 0.776 0.785 0.771 0.785 433,265 0.7813 3.03%
2017-03-07 0 1.650 1.650 1.660 1.620 1.710 360,000 594,520 1.6514 0.762 0.762 0.766 0.748 0.789 779,877 0.7623 -2.37%
2017-03-06 0 1.690 1.680 1.700 1.630 1.700 464,000 782,640 1.6867 0.780 0.776 0.785 0.752 0.785 1,005,175 0.7786 1.20%
2017-03-03 0 1.670 1.660 1.680 1.670 1.700 164,000 276,440 1.6856 0.771 0.766 0.776 0.771 0.785 355,277 0.7781 0.60%
2017-03-02 0 1.660 1.630 1.660 1.640 1.700 300,000 504,320 1.6811 0.766 0.752 0.766 0.757 0.785 649,898 0.7760 -1.19%
2017-03-01 0 1.680 1.660 1.680 1.650 1.700 412,000 691,280 1.6779 0.776 0.766 0.776 0.762 0.785 892,526 0.7745 1.20%
2017-02-28 0 1.660 1.620 1.660 1.630 1.680 224,000 367,320 1.6398 0.766 0.748 0.766 0.752 0.776 485,257 0.7570 4.40%
2017-02-27 0 1.590 1.540 1.600 1.510 1.590 264,000 412,680 1.5632 0.734 0.711 0.739 0.697 0.734 571,910 0.7216 1.92%
2017-02-24 0 1.560 1.550 1.560 1.520 1.620 216,000 335,120 1.5515 0.720 0.715 0.720 0.702 0.748 467,926 0.7162 -4.29%
2017-02-23 0 1.630 1.610 1.630 1.600 1.630 148,000 239,800 1.6203 0.752 0.743 0.752 0.739 0.752 320,616 0.7479 0.62%
2017-02-22 0 1.620 1.610 1.620 1.580 1.620 210,000 337,460 1.6070 0.748 0.743 0.748 0.729 0.748 454,928 0.7418 1.89%
2017-02-21 0 1.590 1.560 1.590 1.590 1.620 192,000 308,600 1.6073 0.734 0.720 0.734 0.734 0.748 415,935 0.7419 -1.85%
2017-02-20 0 1.620 1.560 1.620 1.550 1.620 176,000 277,480 1.5766 0.748 0.720 0.748 0.715 0.748 381,273 0.7278 4.52%
2017-02-17 0 1.550 1.520 1.550 1.530 1.560 104,000 160,760 1.5458 0.715 0.702 0.715 0.706 0.720 225,298 0.7135 -0.64%
2017-02-16 0 1.560 1.540 1.560 1.540 1.560 120,000 185,760 1.5480 0.720 0.711 0.720 0.711 0.720 259,959 0.7146 1.30%
2017-02-15 0 1.540 1.500 1.540 1.500 1.540 156,000 236,320 1.5149 0.711 0.692 0.711 0.692 0.711 337,947 0.6993 3.36%
2017-02-14 0 1.490 1.480 1.540 1.460 1.520 240,000 359,960 1.4998 0.688 0.683 0.711 0.674 0.702 519,918 0.6923 0.00%
2017-02-13 0 1.490 1.500 1.520 1.480 1.510 312,000 467,560 1.4986 0.688 0.692 0.702 0.683 0.697 675,894 0.6918 -1.97%
2017-02-10 0 1.520 1.460 1.520 1.450 1.560 400,000 598,320 1.4958 0.702 0.674 0.702 0.669 0.720 866,530 0.6905 -2.56%
2017-02-09 0 1.560 1.510 1.570 1.470 1.560 88,000 129,920 1.4764 0.720 0.697 0.725 0.679 0.720 190,637 0.6815 -0.64%
2017-02-08 0 1.570 1.490 1.570 - - 0 0 - 0.725 0.688 0.725 - - 0 - 0.00%
2017-02-07 0 1.570 1.480 1.590 - - 0 0 - 0.725 0.683 0.734 - - 0 - 0.00%
2017-02-06 0 1.570 1.480 1.570 1.570 1.570 20,000 31,400 1.5700 0.725 0.683 0.725 0.725 0.725 43,327 0.7247 0.00%
2017-02-03 0 1.570 1.480 1.600 1.570 1.570 48,000 75,360 1.5700 0.725 0.683 0.739 0.725 0.725 103,984 0.7247 0.64%
2017-02-02 0 1.560 1.460 1.570 1.560 1.560 8,000 12,480 1.5600 0.720 0.674 0.725 0.720 0.720 17,331 0.7201 0.00%
2017-02-01 0 1.560 1.470 1.560 - - 0 0 - 0.720 0.679 0.720 - - 0 - 0.00%
2017-01-27 0 1.560 1.460 1.560 1.490 1.560 136,000 204,760 1.5056 0.720 0.674 0.720 0.688 0.720 294,620 0.6950 0.65%
2017-01-26 0 1.550 1.540 1.550 1.550 1.620 260,000 405,440 1.5594 0.715 0.711 0.715 0.715 0.748 563,245 0.7198 -5.49%
2017-01-25 0 1.640 1.550 1.640 1.550 1.650 1,288,000 2,023,640 1.5711 0.757 0.715 0.757 0.715 0.762 2,790,228 0.7253 3.14%
2017-01-24 0 1.590 1.410 1.590 1.550 1.590 92,000 143,880 1.5639 0.734 0.651 0.734 0.715 0.734 199,302 0.7219 2.58%
2017-01-23 0 1.550 1.500 1.550 1.540 1.550 24,000 37,000 1.5417 0.715 0.692 0.715 0.711 0.715 51,992 0.7117 -0.64%
2017-01-20 0 1.560 1.580 1.630 1.560 1.650 992,000 1,615,160 1.6282 0.720 0.729 0.752 0.720 0.762 2,148,996 0.7516 -4.88%
2017-01-19 0 1.640 1.570 1.630 1.560 1.650 68,000 108,080 1.5894 0.757 0.725 0.752 0.720 0.762 147,310 0.7337 7.89%
2017-01-18 0 1.520 1.450 1.540 1.510 1.520 32,000 48,560 1.5175 0.702 0.669 0.711 0.697 0.702 69,322 0.7005 0.00%
2017-01-17 0 1.520 1.420 1.520 1.440 1.520 64,000 92,560 1.4463 0.702 0.655 0.702 0.665 0.702 138,645 0.6676 5.56%
2017-01-16 0 1.440 1.440 1.490 1.420 1.440 192,000 275,560 1.4352 0.665 0.665 0.688 0.655 0.665 415,935 0.6625 1.41%
2017-01-13 0 1.420 1.400 1.450 1.420 1.440 48,000 68,760 1.4325 0.655 0.646 0.669 0.655 0.665 103,984 0.6613 -2.07%
2017-01-12 0 1.450 1.400 1.450 1.440 1.450 92,000 132,800 1.4435 0.669 0.646 0.669 0.665 0.669 199,302 0.6663 2.84%
2017-01-11 0 1.410 1.410 1.460 - - 0 0 - 0.651 0.651 0.674 - - 0 - 0.00%
2017-01-10 0 1.410 1.410 1.450 1.390 1.400 72,000 100,680 1.3983 0.651 0.651 0.669 0.642 0.646 155,975 0.6455 -2.08%
2017-01-09 0 1.440 1.380 1.440 1.440 1.460 1,152,000 1,659,680 1.4407 0.665 0.637 0.665 0.665 0.674 2,495,608 0.6650 0.00%
2017-01-06 0 1.440 1.380 1.440 1.440 1.440 52,000 74,880 1.4400 0.665 0.637 0.665 0.665 0.665 112,649 0.6647 0.00%
2017-01-05 0 1.440 1.400 1.440 1.440 1.440 140,000 201,600 1.4400 0.665 0.646 0.665 0.665 0.665 303,286 0.6647 -0.69%
2017-01-04 0 1.450 1.450 1.460 1.450 1.450 20,000 29,000 1.4500 0.669 0.669 0.674 0.669 0.669 43,327 0.6693 -0.68%
2017-01-03 0 1.460 1.400 1.460 - - 0 0 - 0.674 0.646 0.674 - - 0 - 0.00%
2016-12-30 0 1.460 1.400 1.460 - - 0 0 - 0.674 0.646 0.674 - - 0 - 0.00%
2016-12-29 0 1.460 1.400 1.460 - - 0 0 - 0.674 0.646 0.674 - - 0 - 0.00%
2016-12-28 0 1.460 1.320 1.460 - - 0 0 - 0.674 0.609 0.674 - - 0 - 0.00%
2016-12-23 0 1.460 1.400 1.460 - - 0 0 - 0.674 0.646 0.674 - - 0 - 0.00%
2016-12-22 0 1.460 1.400 1.470 - - 0 0 - 0.674 0.646 0.679 - - 0 - 0.00%
2016-12-21 0 1.460 1.380 1.460 1.400 1.460 64,000 89,840 1.4038 0.674 0.637 0.674 0.646 0.674 138,645 0.6480 0.69%
2016-12-20 0 1.450 1.420 1.450 - - 0 0 - 0.669 0.655 0.669 - - 0 - 0.00%
2016-12-19 0 1.450 1.450 1.470 1.420 1.420 24,000 34,080 1.4200 0.669 0.669 0.679 0.655 0.655 51,992 0.6555 -1.36%
2016-12-16 0 1.470 1.420 1.470 1.480 1.480 16,000 23,680 1.4800 0.679 0.655 0.679 0.683 0.683 34,661 0.6832 0.00%
2016-12-15 0 1.470 1.420 1.500 1.470 1.470 8,000 11,760 1.4700 0.679 0.655 0.692 0.679 0.679 17,331 0.6786 0.00%
2016-12-14 0 1.470 1.420 1.510 - - 0 0 - 0.679 0.655 0.697 - - 0 - 0.00%
2016-12-13 0 1.470 1.420 1.510 - - 0 0 - 0.679 0.655 0.697 - - 0 - 0.00%
2016-12-12 0 1.470 1.470 1.510 - - 0 0 - 0.679 0.679 0.697 - - 0 - 0.00%
2016-12-09 0 1.470 1.430 1.500 1.470 1.510 107,000 158,770 1.4838 0.679 0.660 0.692 0.679 0.697 231,797 0.6850 0.00%
2016-12-08 0 1.470 1.460 1.480 1.460 1.510 200,000 295,480 1.4774 0.679 0.674 0.683 0.674 0.697 433,265 0.6820 -4.55%
2016-12-07 0 1.540 1.510 1.580 1.490 1.540 36,000 54,640 1.5178 0.711 0.697 0.729 0.688 0.711 77,988 0.7006 0.00%
2016-12-06 0 1.540 1.540 1.560 - - 0 0 - 0.711 0.711 0.720 - - 0 - 0.00%
2016-12-05 0 1.540 1.490 1.580 1.460 1.540 168,000 249,760 1.4867 0.711 0.688 0.729 0.674 0.711 363,943 0.6863 0.00%
2016-12-02 0 1.540 1.520 1.580 - - 0 0 - 0.711 0.702 0.729 - - 0 - 0.00%
2016-12-01 0 1.540 1.540 1.570 1.530 1.540 48,000 73,760 1.5367 0.711 0.711 0.725 0.706 0.711 103,984 0.7093 0.00%
2016-11-30 0 1.540 1.530 1.540 1.530 1.540 44,000 67,600 1.5364 0.711 0.706 0.711 0.706 0.711 95,318 0.7092 0.65%
2016-11-29 0 1.530 1.530 1.580 1.530 1.540 56,000 85,880 1.5336 0.706 0.706 0.729 0.706 0.711 121,314 0.7079 0.00%
2016-11-28 0 1.530 1.530 1.580 1.530 1.530 4,000 6,120 1.5300 0.706 0.706 0.729 0.706 0.706 8,665 0.7063 0.00%
2016-11-25 0 1.530 1.490 1.530 1.520 1.550 202,000 309,920 1.5343 0.706 0.688 0.706 0.702 0.715 437,598 0.7082 0.66%
2016-11-24 0 1.520 1.470 1.520 - - 0 0 - 0.702 0.679 0.702 - - 0 - 0.00%
2016-11-23 0 1.520 1.440 1.520 1.520 1.520 4,000 6,080 1.5200 0.702 0.665 0.702 0.702 0.702 8,665 0.7016 0.00%
2016-11-22 0 1.520 1.440 1.520 - - 0 0 - 0.702 0.665 0.702 - - 0 - 0.00%
2016-11-21 0 1.520 1.440 1.520 - - 0 0 - 0.702 0.665 0.702 - - 0 - 0.00%
2016-11-18 0 1.520 1.440 1.520 1.520 1.520 36,000 54,720 1.5200 0.702 0.665 0.702 0.702 0.702 77,988 0.7016 0.00%
2016-11-17 0 1.520 1.440 1.520 1.520 1.520 34,000 51,460 1.5135 0.702 0.665 0.702 0.702 0.702 73,655 0.6987 0.00%
2016-11-16 0 1.520 1.500 1.520 1.500 1.520 170,000 255,440 1.5026 0.702 0.692 0.702 0.692 0.702 368,275 0.6936 1.33%
2016-11-15 0 1.500 1.440 1.500 - - 0 0 - 0.692 0.665 0.692 - - 0 - 0.00%
2016-11-14 0 1.500 1.440 1.500 - - 0 0 - 0.692 0.665 0.692 - - 0 - 0.00%
2016-11-11 0 1.500 1.350 1.500 1.500 1.500 4,000 6,000 1.5000 0.692 0.623 0.692 0.692 0.692 8,665 0.6924 0.00%
2016-11-10 0 1.500 1.440 1.500 - - 0 0 - 0.692 0.665 0.692 - - 0 - 0.00%
2016-11-09 0 1.500 1.440 1.500 - - 0 0 - 0.692 0.665 0.692 - - 0 - 0.00%
2016-11-08 0 1.500 1.450 1.500 - - 0 0 - 0.692 0.669 0.692 - - 0 - 0.00%
2016-11-07 0 1.500 1.440 1.500 - - 0 0 - 0.692 0.665 0.692 - - 0 - 0.00%
2016-11-04 0 1.500 1.440 1.500 1.500 1.500 20,000 30,000 1.5000 0.692 0.665 0.692 0.692 0.692 43,327 0.6924 0.00%
2016-11-03 0 1.500 1.430 1.500 - - 0 0 - 0.692 0.660 0.692 - - 0 - 0.00%
2016-11-02 0 1.500 1.400 1.500 1.450 1.520 104,000 153,960 1.4804 0.692 0.646 0.692 0.669 0.702 225,298 0.6834 1.35%
2016-11-01 0 1.480 1.450 1.490 - - 0 0 - 0.683 0.669 0.688 - - 0 - 0.00%
2016-10-31 0 1.480 1.450 1.540 1.440 1.480 36,000 52,800 1.4667 0.683 0.669 0.711 0.665 0.683 77,988 0.6770 0.00%
2016-10-28 0 1.480 1.480 1.560 1.480 1.480 82,000 121,300 1.4793 0.683 0.683 0.720 0.683 0.683 177,639 0.6828 0.00%
2016-10-27 0 1.480 1.480 1.540 1.460 1.490 38,000 56,020 1.4742 0.683 0.683 0.711 0.674 0.688 82,320 0.6805 0.68%
2016-10-26 0 1.470 1.470 1.550 1.470 1.470 52,000 76,440 1.4700 0.679 0.679 0.715 0.679 0.679 112,649 0.6786 -1.34%
2016-10-25 0 1.490 1.490 1.540 1.490 1.490 22,000 32,700 1.4864 0.688 0.688 0.711 0.688 0.688 47,659 0.6861 -0.67%
2016-10-24 0 1.500 1.470 1.500 1.460 1.500 132,000 195,720 1.4827 0.692 0.679 0.692 0.674 0.692 285,955 0.6844 -1.32%
2016-10-20 0 1.520 1.470 1.530 1.520 1.520 40,000 60,800 1.5200 0.702 0.679 0.706 0.702 0.702 86,653 0.7016 -0.65%
2016-10-19 0 1.530 1.490 1.540 1.460 1.540 104,000 155,160 1.4919 0.706 0.688 0.711 0.674 0.711 225,298 0.6887 0.66%
2016-10-18 0 1.520 1.500 1.520 1.500 1.520 104,000 156,240 1.5023 0.702 0.692 0.702 0.692 0.702 225,298 0.6935 -1.94%
2016-10-17 0 1.550 1.510 1.550 1.490 1.550 102,000 153,060 1.5006 0.715 0.697 0.715 0.688 0.715 220,965 0.6927 0.00%
2016-10-14 0 1.550 1.500 1.580 1.500 1.550 72,000 109,160 1.5161 0.715 0.692 0.729 0.692 0.715 155,975 0.6999 0.00%
2016-10-13 0 1.550 1.500 1.550 1.530 1.550 48,000 73,920 1.5400 0.715 0.692 0.715 0.706 0.715 103,984 0.7109 0.00%
2016-10-12 0 1.550 1.490 1.550 1.480 1.550 100,000 150,100 1.5010 0.715 0.688 0.715 0.683 0.715 216,633 0.6929 -1.90%
2016-10-11 0 1.580 1.470 1.600 - - 0 0 - 0.729 0.679 0.739 - - 0 - 0.00%
2016-10-07 0 1.580 1.520 1.580 1.530 1.580 56,000 86,240 1.5400 0.729 0.702 0.729 0.706 0.729 121,314 0.7109 3.27%
2016-10-06 0 1.530 1.490 1.540 1.470 1.530 24,000 35,760 1.4900 0.706 0.688 0.711 0.679 0.706 51,992 0.6878 0.66%
2016-10-05 0 1.520 1.450 1.550 - - 0 0 - 0.702 0.669 0.715 - - 0 - 0.00%
2016-10-04 0 1.520 1.460 1.520 - - 0 0 - 0.702 0.674 0.702 - - 0 - 0.00%
2016-10-03 0 1.520 1.450 1.550 1.490 1.520 40,000 60,200 1.5050 0.702 0.669 0.715 0.688 0.702 86,653 0.6947 2.36%
2016-09-30 0 1.520 1.490 1.510 1.490 1.550 82,000 124,560 1.5190 0.685 0.672 0.681 0.672 0.699 181,826 0.6851 -1.30%
2016-09-29 0 1.540 1.530 1.540 1.450 1.550 208,000 312,080 1.5004 0.695 0.690 0.695 0.654 0.699 461,216 0.6766 6.21%
2016-09-28 0 1.450 1.430 1.450 1.380 1.450 52,000 73,200 1.4077 0.654 0.645 0.654 0.622 0.654 115,304 0.6348 0.00%
2016-09-27 0 1.450 1.350 1.450 1.450 1.450 8,000 11,600 1.4500 0.654 0.609 0.654 0.654 0.654 17,739 0.6539 0.00%
2016-09-26 0 1.450 1.390 1.450 - - 0 0 - 0.654 0.627 0.654 - - 0 - 0.00%
2016-09-23 0 1.450 1.410 1.450 1.380 1.450 68,000 95,360 1.4024 0.654 0.636 0.654 0.622 0.654 150,782 0.6324 0.00%
2016-09-22 0 1.450 1.420 1.450 - - 0 0 - 0.654 0.640 0.654 - - 0 - -0.68%
2016-09-21 0 1.460 1.390 1.460 1.460 1.460 32,000 46,720 1.4600 0.658 0.627 0.658 0.658 0.658 70,956 0.6584 0.00%
2016-09-20 0 1.460 1.380 1.460 1.460 1.460 12,000 17,520 1.4600 0.658 0.622 0.658 0.658 0.658 26,609 0.6584 2.10%
2016-09-19 0 1.430 1.350 1.500 - - 0 0 - 0.645 0.609 0.676 - - 0 - 0.00%
2016-09-15 0 1.430 1.370 1.470 - - 0 0 - 0.645 0.618 0.663 - - 0 - 0.00%
2016-09-14 0 1.430 1.370 1.480 - - 0 0 - 0.645 0.618 0.667 - - 0 - 0.00%
2016-09-13 0 1.430 1.410 1.430 1.400 1.460 80,000 112,720 1.4090 0.645 0.636 0.645 0.631 0.658 177,391 0.6354 -2.05%
2016-09-12 0 1.460 1.400 1.460 1.440 1.460 20,000 29,000 1.4500 0.658 0.631 0.658 0.649 0.658 44,348 0.6539 0.00%
2016-09-09 0 1.460 1.420 1.460 1.420 1.460 72,000 104,240 1.4478 0.658 0.640 0.658 0.640 0.658 159,652 0.6529 1.39%
2016-09-08 0 1.440 1.410 1.440 1.380 1.490 208,000 298,640 1.4358 0.649 0.636 0.649 0.622 0.672 461,216 0.6475 4.35%
2016-09-07 0 1.380 1.330 1.420 1.380 1.380 12,000 16,560 1.3800 0.622 0.600 0.640 0.622 0.622 26,609 0.6224 0.00%
2016-09-06 0 1.380 1.320 1.460 1.370 1.380 40,000 55,120 1.3780 0.622 0.595 0.658 0.618 0.622 88,695 0.6215 2.22%
2016-09-05 0 1.350 1.310 1.660 - - 0 0 - 0.609 0.591 0.749 - - 0 - 0.00%
2016-09-02 0 1.350 1.310 1.460 - - 0 0 - 0.609 0.591 0.658 - - 0 - 0.00%
2016-09-01 0 1.350 1.300 1.380 - - 0 0 - 0.609 0.586 0.622 - - 0 - 0.00%
2016-08-31 0 1.350 1.310 1.380 - - 0 0 - 0.609 0.591 0.622 - - 0 - 0.00%
2016-08-30 0 1.350 1.320 1.360 1.300 1.350 104,000 135,400 1.3019 0.609 0.595 0.613 0.586 0.609 230,608 0.5871 -2.17%
2016-08-29 0 1.380 1.350 1.400 - - 0 0 - 0.622 0.609 0.631 - - 0 - 0.00%
2016-08-26 0 1.380 1.360 1.400 1.380 1.380 12,000 16,560 1.3800 0.622 0.613 0.631 0.622 0.622 26,609 0.6224 2.99%
2016-08-25 0 1.340 1.300 1.370 - - 0 0 - 0.604 0.586 0.618 - - 0 - 0.00%
2016-08-24 0 1.340 1.300 1.400 - - 0 0 - 0.604 0.586 0.631 - - 0 - 0.00%
2016-08-23 0 1.340 1.300 1.340 1.300 1.350 28,000 36,800 1.3143 0.604 0.586 0.604 0.586 0.609 62,087 0.5927 0.00%
2016-08-22 0 1.340 1.280 1.390 - - 0 0 - 0.604 0.577 0.627 - - 0 - 0.00%
2016-08-19 0 1.340 1.290 1.340 1.270 1.350 28,000 36,200 1.2929 0.604 0.582 0.604 0.573 0.609 62,087 0.5831 -0.74%
2016-08-18 0 1.350 1.250 1.420 - - 0 0 - 0.609 0.564 0.640 - - 0 - 0.00%
2016-08-17 0 1.350 1.260 1.490 - - 0 0 - 0.609 0.568 0.672 - - 0 - 0.00%
2016-08-16 0 1.350 1.270 1.350 - - 0 0 - 0.609 0.573 0.609 - - 0 - 0.00%
2016-08-15 0 1.350 1.280 1.380 - - 0 0 - 0.609 0.577 0.622 - - 0 - 0.00%
2016-08-12 0 1.350 1.280 1.380 1.330 1.350 160,000 215,560 1.3473 0.609 0.577 0.622 0.600 0.609 354,781 0.6076 0.75%
2016-08-11 0 1.340 1.260 1.340 - - 0 0 - 0.604 0.568 0.604 - - 0 - 0.00%
2016-08-10 0 1.340 1.280 1.340 - - 0 0 - 0.604 0.577 0.604 - - 0 - -0.74%
2016-08-09 0 1.350 1.280 1.350 1.290 1.350 84,000 108,600 1.2929 0.609 0.577 0.609 0.582 0.609 186,260 0.5831 0.75%
2016-08-08 0 1.340 1.270 1.340 1.210 1.350 340,000 427,240 1.2566 0.604 0.573 0.604 0.546 0.609 753,911 0.5667 0.75%
2016-08-05 0 1.330 1.100 1.380 - - 0 0 - 0.600 0.496 0.622 - - 0 - 0.00%
2016-08-04 0 1.330 1.220 1.390 1.330 1.330 28,000 37,240 1.3300 0.600 0.550 0.627 0.600 0.600 62,087 0.5998 0.00%
2016-08-03 0 1.330 1.200 1.330 - - 0 0 - 0.600 0.541 0.600 - - 0 - 0.00%
2016-08-01 0 1.330 1.250 1.390 - - 0 0 - 0.600 0.564 0.627 - - 0 - 0.00%
2016-07-29 0 1.330 1.250 1.390 - - 0 0 - 0.600 0.564 0.627 - - 0 - 0.00%
2016-07-28 0 1.330 1.250 1.390 - - 0 0 - 0.600 0.564 0.627 - - 0 - 0.00%
2016-07-27 0 1.330 1.260 1.390 - - 0 0 - 0.600 0.568 0.627 - - 0 - 0.00%
2016-07-26 0 1.330 1.290 1.380 - - 0 0 - 0.600 0.582 0.622 - - 0 - 0.00%
2016-07-25 0 1.330 1.300 1.390 1.330 1.330 48,000 63,840 1.3300 0.600 0.586 0.627 0.600 0.600 106,434 0.5998 0.00%
2016-07-22 0 1.330 1.250 1.380 1.330 1.330 12,000 15,960 1.3300 0.600 0.564 0.622 0.600 0.600 26,609 0.5998 0.00%
2016-07-21 0 1.330 1.250 1.350 - - 0 0 - 0.600 0.564 0.609 - - 0 - 0.00%
2016-07-20 0 1.330 1.250 1.330 - - 0 0 - 0.600 0.564 0.600 - - 0 - 0.00%
2016-07-19 0 1.330 1.250 1.350 - - 0 0 - 0.600 0.564 0.609 - - 0 - 0.00%
2016-07-18 0 1.330 1.250 1.350 - - 0 0 - 0.600 0.564 0.609 - - 0 - 0.00%
2016-07-15 0 1.330 1.270 1.360 - - 0 0 - 0.600 0.573 0.613 - - 0 - 0.00%
2016-07-14 0 1.330 1.250 1.490 - - 0 0 - 0.600 0.564 0.672 - - 0 - 0.00%
2016-07-13 0 1.330 1.270 1.370 - - 0 0 - 0.600 0.573 0.618 - - 0 - 0.00%
2016-07-12 0 1.330 1.330 1.390 - - 0 0 - 0.600 0.600 0.627 - - 0 - 4.72%
2016-07-11 0 1.270 1.270 1.450 1.270 1.270 8,000 10,160 1.2700 0.573 0.573 0.654 0.573 0.573 17,739 0.5727 -5.93%
2016-07-08 0 1.350 1.240 1.490 1.350 1.350 40,000 54,000 1.3500 0.609 0.559 0.672 0.609 0.609 88,695 0.6088 3.85%
2016-07-07 0 1.300 1.230 1.310 - - 0 0 - 0.586 0.555 0.591 - - 0 - 0.00%
2016-07-06 0 1.300 1.230 1.310 - - 0 0 - 0.586 0.555 0.591 - - 0 - 0.00%
2016-07-05 0 1.300 1.250 1.320 1.300 1.300 24,000 31,200 1.3000 0.586 0.564 0.595 0.586 0.586 53,217 0.5863 0.00%
2016-07-04 0 1.300 1.240 1.300 1.200 1.300 48,000 59,160 1.2325 0.586 0.559 0.586 0.541 0.586 106,434 0.5558 3.17%
2016-06-30 0 1.260 1.260 1.300 1.260 1.260 52,000 65,520 1.2600 0.568 0.568 0.586 0.568 0.568 115,304 0.5682 0.80%
2016-06-29 0 1.250 1.250 1.280 1.250 1.250 76,000 95,000 1.2500 0.564 0.564 0.577 0.564 0.564 168,521 0.5637 -3.10%
2016-06-28 0 1.290 1.250 1.290 - - 80,000 104,000 1.3000 0.582 0.564 0.582 - - 177,391 0.5863 -0.77%
2016-06-27 0 1.300 1.240 1.300 - - 0 0 - 0.586 0.559 0.586 - - 0 - 0.00%
2016-06-24 0 1.300 1.230 1.300 1.300 1.300 16,000 20,800 1.3000 0.586 0.555 0.586 0.586 0.586 35,478 0.5863 -2.26%
2016-06-23 0 1.330 1.270 1.340 1.250 1.340 136,000 171,920 1.2641 0.600 0.573 0.604 0.564 0.604 301,564 0.5701 -1.48%
2016-06-22 0 1.350 1.320 1.400 - - 0 0 - 0.609 0.595 0.631 - - 0 - 0.00%
2016-06-21 0 1.350 1.310 1.600 1.350 1.350 16,000 21,600 1.3500 0.609 0.591 0.722 0.609 0.609 35,478 0.6088 0.00%
2016-06-20 0 1.350 1.300 1.400 1.350 1.350 56,000 75,600 1.3500 0.609 0.586 0.631 0.609 0.609 124,174 0.6088 0.00%
2016-06-17 0 1.350 1.230 1.350 - - 0 0 - 0.609 0.555 0.609 - - 0 - 0.00%
2016-06-16 0 1.350 1.300 1.400 - - 0 0 - 0.609 0.586 0.631 - - 0 - 0.00%
2016-06-15 0 1.350 1.250 1.380 - - 0 0 - 0.609 0.564 0.622 - - 0 - 0.00%
2016-06-14 0 1.350 1.300 1.350 - - 0 0 - 0.609 0.586 0.609 - - 0 - 0.00%
2016-06-13 0 1.350 1.280 1.400 1.290 1.350 24,000 31,200 1.3000 0.609 0.577 0.631 0.582 0.609 53,217 0.5863 1.50%
2016-06-10 0 1.330 1.310 1.420 - - 0 0 - 0.600 0.591 0.640 - - 0 - 0.00%
2016-06-08 0 1.330 1.300 1.420 - - 0 0 - 0.600 0.586 0.640 - - 0 - 0.00%
2016-06-07 0 1.330 1.250 1.420 - - 0 0 - 0.600 0.564 0.640 - - 0 - 0.00%
2016-06-06 0 1.330 1.270 1.350 1.330 1.330 12,000 15,960 1.3300 0.600 0.573 0.609 0.600 0.600 26,609 0.5998 -1.48%
2016-06-03 0 1.350 1.280 1.350 1.350 1.350 20,000 27,000 1.3500 0.609 0.577 0.609 0.609 0.609 44,348 0.6088 -1.46%
2016-06-02 0 1.370 1.300 1.370 1.300 1.370 12,000 15,880 1.3233 0.618 0.586 0.618 0.586 0.618 26,609 0.5968 5.79%
2016-06-01 0 1.310 1.300 1.490 - - 0 0 - 0.584 0.580 0.664 - - 0 - 0.00%
2016-05-31 0 1.310 1.250 1.480 - - 0 0 - 0.584 0.557 0.660 - - 0 - 0.00%
2016-05-30 0 1.310 1.240 1.350 - - 0 0 - 0.584 0.553 0.602 - - 0 - 0.00%
2016-05-27 0 1.310 1.280 1.380 - - 0 0 - 0.584 0.571 0.615 - - 0 - 0.00%
2016-05-26 0 1.310 1.230 1.380 - - 0 0 - 0.584 0.548 0.615 - - 0 - 0.00%
2016-05-25 0 1.310 1.300 1.420 - - 0 0 - 0.584 0.580 0.633 - - 0 - 0.00%
2016-05-24 0 1.310 1.270 1.390 1.310 1.400 112,000 153,200 1.3679 0.584 0.566 0.620 0.584 0.624 251,224 0.6098 -1.50%
2016-05-23 0 1.330 1.320 1.390 1.290 1.390 144,000 195,640 1.3586 0.593 0.588 0.620 0.575 0.620 323,002 0.6057 7.26%
2016-05-20 0 1.240 1.210 1.450 1.240 1.240 4,000 4,960 1.2400 0.553 0.539 0.646 0.553 0.553 8,972 0.5528 -3.12%
2016-05-19 0 1.280 1.200 1.450 - - 0 0 - 0.571 0.535 0.646 - - 0 - 0.00%
2016-05-18 0 1.280 1.220 1.450 - - 0 0 - 0.571 0.544 0.646 - - 0 - 0.00%
2016-05-17 0 1.280 1.210 1.450 - - 0 0 - 0.571 0.539 0.646 - - 0 - 0.00%
2016-05-16 0 1.280 1.200 1.400 - - 0 0 - 0.571 0.535 0.624 - - 0 - 0.00%
2016-05-13 0 1.280 1.220 1.280 - - 0 0 - 0.571 0.544 0.571 - - 0 - 0.00%
2016-05-12 0 1.280 1.210 1.380 - - 0 0 - 0.571 0.539 0.615 - - 0 - 0.00%
2016-05-11 0 1.280 1.260 1.400 - - 0 0 - 0.571 0.562 0.624 - - 0 - 0.00%
2016-05-10 0 1.280 1.210 1.450 - - 0 0 - 0.571 0.539 0.646 - - 0 - 0.00%
2016-05-09 0 1.280 1.240 1.450 1.280 1.280 12,000 15,360 1.2800 0.571 0.553 0.646 0.571 0.571 26,917 0.5706 0.00%
2016-05-06 0 1.280 1.250 1.280 1.280 1.280 20,000 25,600 1.2800 0.571 0.557 0.571 0.571 0.571 44,861 0.5706 -1.54%
2016-05-05 0 1.300 1.280 1.400 - - 0 0 - 0.580 0.571 0.624 - - 0 - 0.00%
2016-05-04 0 1.300 1.290 1.440 - - 0 0 - 0.580 0.575 0.642 - - 0 - 0.00%
2016-05-03 0 1.300 1.280 1.440 - - 0 0 - 0.580 0.571 0.642 - - 0 - 0.00%
2016-04-29 0 1.300 1.260 1.430 - - 0 0 - 0.580 0.562 0.638 - - 0 - 0.00%
2016-04-28 0 1.300 1.250 1.310 1.300 1.310 24,000 31,240 1.3017 0.580 0.557 0.584 0.580 0.584 53,834 0.5803 0.00%
2016-04-27 0 1.300 1.260 1.400 1.240 1.300 12,000 15,360 1.2800 0.580 0.562 0.624 0.553 0.580 26,917 0.5706 0.00%
2016-04-26 0 1.300 1.240 1.330 - - 0 0 - 0.580 0.553 0.593 - - 0 - 0.00%
2016-04-25 0 1.300 1.260 1.390 1.230 1.300 12,000 15,280 1.2733 0.580 0.562 0.620 0.548 0.580 26,917 0.5677 0.00%
2016-04-22 0 1.300 1.210 1.390 - - 0 0 - 0.580 0.539 0.620 - - 0 - 0.00%
2016-04-21 0 1.300 1.230 1.340 - - 0 0 - 0.580 0.548 0.597 - - 0 - 0.00%
2016-04-20 0 1.300 1.260 1.310 1.300 1.300 12,000 15,600 1.3000 0.580 0.562 0.584 0.580 0.580 26,917 0.5796 1.56%
2016-04-19 0 1.280 1.220 1.430 1.230 1.280 8,000 10,040 1.2550 0.571 0.544 0.638 0.548 0.571 17,945 0.5595 1.59%
2016-04-18 0 1.260 1.230 1.280 1.260 1.260 32,000 40,320 1.2600 0.562 0.548 0.571 0.562 0.562 71,778 0.5617 0.00%
2016-04-15 0 1.260 1.220 1.260 1.200 1.260 16,000 19,640 1.2275 0.562 0.544 0.562 0.535 0.562 35,889 0.5472 0.00%
2016-04-14 0 1.260 1.210 1.260 - - 0 0 - 0.562 0.539 0.562 - - 0 - 0.00%
2016-04-13 0 1.260 1.220 1.280 1.190 1.260 64,000 78,120 1.2206 0.562 0.544 0.571 0.531 0.562 143,556 0.5442 0.80%
2016-04-12 0 1.250 1.220 1.260 1.190 1.260 52,000 62,760 1.2069 0.557 0.544 0.562 0.531 0.562 116,640 0.5381 -0.79%
2016-04-11 0 1.260 1.170 1.300 1.120 1.260 16,000 18,800 1.1750 0.562 0.522 0.580 0.499 0.562 35,889 0.5238 1.61%
2016-04-08 0 1.240 1.150 1.300 - - 0 0 - 0.553 0.513 0.580 - - 0 - 0.00%
2016-04-07 0 1.240 1.100 1.300 - - 0 0 - 0.553 0.490 0.580 - - 0 - 0.00%
2016-04-06 0 1.240 1.160 1.300 - - 0 0 - 0.553 0.517 0.580 - - 0 - 0.00%
2016-04-05 0 1.240 1.160 1.300 - - 0 0 - 0.553 0.517 0.580 - - 0 - 0.00%
2016-04-01 0 1.240 1.160 1.240 - - 0 0 - 0.553 0.517 0.553 - - 0 - -1.59%
2016-03-31 0 1.260 1.180 1.280 - - 0 0 - 0.562 0.526 0.571 - - 0 - 0.00%
2016-03-30 0 1.260 1.180 1.320 - - 0 0 - 0.562 0.526 0.588 - - 0 - 0.00%
2016-03-29 0 1.260 1.180 1.300 - - 0 0 - 0.562 0.526 0.580 - - 0 - 0.00%
2016-03-24 0 1.260 1.180 1.300 1.200 1.260 20,000 24,480 1.2240 0.562 0.526 0.580 0.535 0.562 44,861 0.5457 1.61%
2016-03-23 0 1.240 1.200 1.290 - - 0 0 - 0.553 0.535 0.575 - - 0 - 0.00%
2016-03-22 0 1.240 1.210 1.240 1.180 1.290 260,000 316,480 1.2172 0.553 0.539 0.553 0.526 0.575 583,198 0.5427 -3.88%
2016-03-21 0 1.290 1.240 1.380 - - 0 0 - 0.575 0.553 0.615 - - 0 - 0.00%
2016-03-18 0 1.290 1.270 1.400 - - 0 0 - 0.575 0.566 0.624 - - 0 - 0.00%
2016-03-17 0 1.290 1.290 1.320 1.290 1.290 24,000 30,960 1.2900 0.575 0.575 0.588 0.575 0.575 53,834 0.5751 -1.53%
2016-03-16 0 1.310 1.250 1.310 1.200 1.320 16,000 20,360 1.2725 0.584 0.557 0.584 0.535 0.588 35,889 0.5673 0.77%
2016-03-15 0 1.300 1.290 1.350 - - 0 0 - 0.580 0.575 0.602 - - 0 - 0.00%
2016-03-14 0 1.300 1.270 1.310 1.300 1.320 40,000 52,400 1.3100 0.580 0.566 0.584 0.580 0.588 89,723 0.5840 0.00%
2016-03-11 0 1.300 1.260 1.300 1.260 1.300 32,000 40,560 1.2675 0.580 0.562 0.580 0.562 0.580 71,778 0.5651 1.56%
2016-03-10 0 1.280 1.260 1.300 1.280 1.280 20,000 25,600 1.2800 0.571 0.562 0.580 0.571 0.571 44,861 0.5706 -0.78%
2016-03-09 0 1.290 1.280 1.340 1.290 1.300 40,000 52,200 1.3050 0.575 0.571 0.597 0.575 0.580 89,723 0.5818 -2.27%
2016-03-08 0 1.320 1.310 1.340 1.260 1.340 168,000 219,520 1.3067 0.588 0.584 0.597 0.562 0.597 376,835 0.5825 3.13%
2016-03-07 0 1.280 1.270 1.300 1.280 1.350 164,000 214,680 1.3090 0.571 0.566 0.580 0.571 0.602 367,863 0.5836 7.56%
2016-03-04 0 1.190 1.160 1.200 1.160 1.190 72,000 84,200 1.1694 0.531 0.517 0.535 0.517 0.531 161,501 0.5214 6.25%
2016-03-03 0 1.120 1.120 1.250 - - 0 0 - 0.499 0.499 0.557 - - 0 - 0.90%
2016-03-02 0 1.110 1.110 1.250 - - 0 0 - 0.495 0.495 0.557 - - 0 - 1.83%
2016-03-01 0 1.090 1.080 1.200 - - 0 0 - 0.486 0.481 0.535 - - 0 - 0.00%
2016-02-29 0 1.090 1.070 1.200 - - 0 0 - 0.486 0.477 0.535 - - 0 - 0.00%
2016-02-26 0 1.090 1.060 1.190 - - 0 0 - 0.486 0.473 0.531 - - 0 - 0.00%
2016-02-25 0 1.090 1.060 1.150 - - 0 0 - 0.486 0.473 0.513 - - 0 - 0.00%
2016-02-24 0 1.090 1.060 1.200 - - 0 0 - 0.486 0.473 0.535 - - 0 - 0.00%
2016-02-23 0 1.090 1.090 1.150 1.070 1.070 40,000 42,800 1.0700 0.486 0.486 0.513 0.477 0.477 89,723 0.4770 1.87%
2016-02-22 0 1.070 1.060 1.080 1.060 1.070 116,000 123,560 1.0652 0.477 0.473 0.481 0.473 0.477 260,196 0.4749 1.90%
2016-02-19 0 1.050 1.050 1.200 1.050 1.060 108,000 113,680 1.0526 0.468 0.468 0.535 0.468 0.473 242,251 0.4693 -1.87%
2016-02-18 0 1.070 1.070 1.200 1.060 1.060 40,000 42,400 1.0600 0.477 0.477 0.535 0.473 0.473 89,723 0.4726 0.94%
2016-02-17 0 1.060 1.060 1.180 1.040 1.070 152,000 160,120 1.0534 0.473 0.473 0.526 0.464 0.477 340,946 0.4696 -0.93%
2016-02-16 0 1.070 1.070 1.190 1.060 1.070 16,000 17,000 1.0625 0.477 0.477 0.531 0.473 0.477 35,889 0.4737 1.90%
2016-02-15 0 1.050 1.050 1.150 1.050 1.050 4,000 4,200 1.0500 0.468 0.468 0.513 0.468 0.468 8,972 0.4681 0.00%
2016-02-12 0 1.050 1.010 1.090 1.050 1.090 96,000 101,680 1.0592 0.468 0.450 0.486 0.468 0.486 215,335 0.4722 -4.55%
2016-02-11 0 1.100 1.060 1.070 1.040 1.100 208,000 220,280 1.0590 0.490 0.473 0.477 0.464 0.490 466,558 0.4721 0.00%
2016-02-05 0 1.100 1.060 1.200 - - 0 0 - 0.490 0.473 0.535 - - 0 - 0.00%
2016-02-04 0 1.100 1.100 1.190 - - 0 0 - 0.490 0.490 0.531 - - 0 - 3.77%
2016-02-03 0 1.060 1.040 1.180 - - 0 0 - 0.473 0.464 0.526 - - 0 - 0.00%
2016-02-02 0 1.060 1.060 1.150 1.020 1.060 60,000 62,400 1.0400 0.473 0.473 0.513 0.455 0.473 134,584 0.4637 0.00%
2016-02-01 0 1.060 1.060 1.180 - - 0 0 - 0.473 0.473 0.526 - - 0 - 0.00%
2016-01-29 0 1.060 1.040 1.180 1.060 1.100 200,000 215,240 1.0762 0.473 0.464 0.526 0.473 0.490 448,614 0.4798 -2.75%
2016-01-28 0 1.090 1.090 1.180 1.090 1.090 20,000 21,800 1.0900 0.486 0.486 0.526 0.486 0.486 44,861 0.4859 0.00%
2016-01-27 0 1.090 1.060 1.180 - - 0 0 - 0.486 0.473 0.526 - - 0 - 0.00%
2016-01-26 0 1.090 1.080 1.180 1.090 1.100 68,000 74,560 1.0965 0.486 0.481 0.526 0.486 0.490 152,529 0.4888 -0.91%
2016-01-25 0 1.100 1.100 1.180 1.100 1.100 36,000 39,600 1.1000 0.490 0.490 0.526 0.490 0.490 80,750 0.4904 0.00%
2016-01-22 0 1.100 1.090 1.180 1.100 1.100 156,000 171,560 1.0997 0.490 0.486 0.526 0.490 0.490 349,919 0.4903 0.00%
2016-01-21 0 1.100 1.100 1.220 1.080 1.090 8,000 8,680 1.0850 0.490 0.490 0.544 0.481 0.486 17,945 0.4837 -1.79%
2016-01-20 0 1.120 1.100 1.250 1.120 1.120 12,000 13,440 1.1200 0.499 0.490 0.557 0.499 0.499 26,917 0.4993 -3.45%
2016-01-19 0 1.160 1.090 1.300 1.160 1.160 12,000 13,920 1.1600 0.517 0.486 0.580 0.517 0.517 26,917 0.5171 -4.92%
2016-01-18 0 1.220 1.160 1.290 1.220 1.220 4,000 4,880 1.2200 0.544 0.517 0.575 0.544 0.544 8,972 0.5439 0.00%
2016-01-15 0 1.220 1.180 1.300 - - 0 0 - 0.544 0.526 0.580 - - 0 - 0.00%
2016-01-14 0 1.220 1.220 1.300 - - 0 0 - 0.544 0.544 0.580 - - 0 - 0.00%
2016-01-13 0 1.220 1.170 1.280 - - 0 0 - 0.544 0.522 0.571 - - 0 - 0.00%
2016-01-12 0 1.220 1.220 1.300 1.180 1.190 12,000 14,200 1.1833 0.544 0.544 0.580 0.526 0.531 26,917 0.5276 0.83%
2016-01-11 0 1.210 1.190 1.290 - - 0 0 - 0.539 0.531 0.575 - - 0 - 0.00%
2016-01-08 0 1.210 1.190 1.300 - - 0 0 - 0.539 0.531 0.580 - - 0 - 0.00%
2016-01-07 0 1.210 1.190 1.300 1.210 1.210 12,000 14,520 1.2100 0.539 0.531 0.580 0.539 0.539 26,917 0.5394 -3.20%
2016-01-06 0 1.250 1.210 1.300 1.240 1.250 24,000 29,880 1.2450 0.557 0.539 0.580 0.553 0.557 53,834 0.5550 0.81%
2016-01-05 0 1.240 1.200 1.260 1.240 1.240 12,000 14,880 1.2400 0.553 0.535 0.562 0.553 0.553 26,917 0.5528 -1.59%
2016-01-04 0 1.260 1.210 1.260 1.180 1.260 56,000 67,920 1.2129 0.562 0.539 0.562 0.526 0.562 125,612 0.5407 2.44%
2015-12-31 0 1.230 1.160 1.250 1.230 1.230 20,000 24,600 1.2300 0.548 0.517 0.557 0.548 0.548 44,861 0.5484 -1.60%
2015-12-30 0 1.250 1.250 1.400 1.210 1.230 112,000 136,920 1.2225 0.557 0.557 0.624 0.539 0.548 251,224 0.5450 3.31%
2015-12-29 0 1.210 1.160 1.350 - - 0 0 - 0.539 0.517 0.602 - - 0 - 0.00%
2015-12-28 0 1.210 1.180 1.350 - - 0 0 - 0.539 0.526 0.602 - - 0 - 0.00%
2015-12-24 0 1.210 1.200 1.350 - - 0 0 - 0.539 0.535 0.602 - - 0 - 0.00%
2015-12-23 0 1.210 1.180 1.350 - - 0 0 - 0.539 0.526 0.602 - - 0 - 0.00%
2015-12-22 0 1.210 1.160 1.350 - - 0 0 - 0.539 0.517 0.602 - - 0 - 0.00%
2015-12-21 0 1.210 1.170 1.350 - - 0 0 - 0.539 0.522 0.602 - - 0 - 0.00%
2015-12-18 0 1.210 1.210 1.390 1.200 1.210 12,000 14,440 1.2033 0.539 0.539 0.620 0.535 0.539 26,917 0.5365 -3.97%
2015-12-17 0 1.260 1.180 1.300 - - 0 0 - 0.562 0.526 0.580 - - 0 - 0.00%
2015-12-16 0 1.260 1.200 1.380 1.250 1.260 124,000 156,200 1.2597 0.562 0.535 0.615 0.557 0.562 278,140 0.5616 0.80%
2015-12-15 0 1.250 1.210 1.380 - - 0 0 - 0.557 0.539 0.615 - - 0 - 0.00%
2015-12-14 0 1.250 1.210 1.340 1.200 1.250 28,000 34,480 1.2314 0.557 0.539 0.597 0.535 0.557 62,806 0.5490 0.00%
2015-12-11 0 1.250 1.200 1.380 - - 0 0 - 0.557 0.535 0.615 - - 0 - 0.00%
2015-12-10 0 1.250 1.280 1.380 1.250 1.250 20,000 25,000 1.2500 0.557 0.571 0.615 0.557 0.557 44,861 0.5573 -2.34%
2015-12-09 0 1.280 1.250 1.370 - - 0 0 - 0.571 0.557 0.611 - - 0 - 0.00%
2015-12-08 0 1.280 1.250 1.380 1.280 1.280 68,000 87,040 1.2800 0.571 0.557 0.615 0.571 0.571 152,529 0.5706 0.00%
2015-12-07 0 1.280 1.200 1.380 - - 0 0 - 0.571 0.535 0.615 - - 0 - 0.00%
2015-12-04 0 1.280 1.220 1.380 1.280 1.280 16,000 20,480 1.2800 0.571 0.544 0.615 0.571 0.571 35,889 0.5706 0.00%
2015-12-03 0 1.280 1.210 1.280 - - 0 0 - 0.571 0.539 0.571 - - 0 - 0.00%
2015-12-02 0 1.280 1.270 1.380 1.280 1.280 40,000 51,200 1.2800 0.571 0.566 0.615 0.571 0.571 89,723 0.5706 0.00%
2015-12-01 0 1.280 1.280 1.310 1.280 1.310 52,000 67,240 1.2931 0.571 0.571 0.584 0.571 0.584 116,640 0.5765 -3.76%
2015-11-30 0 1.330 1.300 1.500 1.330 1.330 36,000 47,880 1.3300 0.593 0.580 0.669 0.593 0.593 80,750 0.5929 0.00%
2015-11-27 0 1.330 1.330 1.390 1.330 1.350 128,000 171,000 1.3359 0.593 0.593 0.620 0.593 0.602 287,113 0.5956 -3.62%
2015-11-26 0 1.380 1.340 1.400 1.380 1.380 12,000 16,560 1.3800 0.615 0.597 0.624 0.615 0.615 26,917 0.6152 2.22%
2015-11-25 0 1.350 1.340 1.400 1.350 1.360 20,000 27,120 1.3560 0.602 0.597 0.624 0.602 0.606 44,861 0.6045 -4.26%
2015-11-24 0 1.410 1.400 1.410 1.370 1.430 40,000 55,160 1.3790 0.629 0.624 0.629 0.611 0.638 89,723 0.6148 -1.40%
2015-11-23 0 1.430 1.380 1.430 1.430 1.430 8,000 11,440 1.4300 0.638 0.615 0.638 0.638 0.638 17,945 0.6375 -1.38%
2015-11-20 0 1.450 1.400 1.450 1.330 1.450 396,000 557,040 1.4067 0.646 0.624 0.646 0.593 0.646 888,255 0.6271 9.85%
2015-11-19 0 1.320 1.290 1.320 1.310 1.320 24,000 31,600 1.3167 0.588 0.575 0.588 0.584 0.588 53,834 0.5870 0.00%
2015-11-18 0 1.320 1.270 1.320 1.320 1.320 24,000 31,680 1.3200 0.588 0.566 0.588 0.588 0.588 53,834 0.5885 -0.75%
2015-11-17 0 1.330 1.310 1.330 1.330 1.350 12,000 16,120 1.3433 0.593 0.584 0.593 0.593 0.602 26,917 0.5989 1.53%
2015-11-16 0 1.310 1.250 1.310 1.340 1.340 4,000 5,360 1.3400 0.584 0.557 0.584 0.597 0.597 8,972 0.5974 0.00%
2015-11-13 0 1.310 1.300 1.310 1.300 1.320 52,000 68,240 1.3123 0.584 0.580 0.584 0.580 0.588 116,640 0.5851 2.34%
2015-11-12 0 1.280 1.280 1.320 - - 4,000 5,040 1.2600 0.571 0.571 0.588 - - 8,972 0.5617 2.40%
2015-11-11 0 1.250 1.250 1.350 - - 0 0 - 0.557 0.557 0.602 - - 0 - 1.63%
2015-11-10 0 1.230 1.210 1.400 - - 0 0 - 0.548 0.539 0.624 - - 0 - 0.00%
2015-11-09 0 1.230 1.220 1.290 1.230 1.230 12,000 14,760 1.2300 0.548 0.544 0.575 0.548 0.548 26,917 0.5484 -1.60%
2015-11-06 0 1.250 1.220 1.290 - - 0 0 - 0.557 0.544 0.575 - - 0 - 0.00%
2015-11-05 0 1.250 1.250 1.290 1.250 1.260 44,000 55,120 1.2527 0.557 0.557 0.575 0.557 0.562 98,695 0.5585 4.17%
2015-11-04 0 1.200 1.200 1.260 - - 0 0 - 0.535 0.535 0.562 - - 0 - 0.00%
2015-11-03 0 1.200 1.180 1.250 - - 0 0 - 0.535 0.526 0.557 - - 0 - 0.00%
2015-11-02 0 1.200 1.200 1.330 1.170 1.190 20,000 23,640 1.1820 0.535 0.535 0.593 0.522 0.531 44,861 0.5270 1.69%
2015-10-30 0 1.180 1.180 1.270 1.180 1.180 8,000 9,440 1.1800 0.526 0.526 0.566 0.526 0.526 17,945 0.5261 0.00%
2015-10-29 0 1.180 1.160 1.190 1.180 1.180 12,000 14,160 1.1800 0.526 0.517 0.531 0.526 0.526 26,917 0.5261 0.85%
2015-10-28 0 1.170 1.170 1.230 - - 0 0 - 0.522 0.522 0.548 - - 0 - 0.00%
2015-10-27 0 1.170 1.160 1.230 - - 0 0 - 0.522 0.517 0.548 - - 0 - 0.00%
2015-10-26 0 1.170 1.160 1.230 - - 0 0 - 0.522 0.517 0.548 - - 0 - 0.00%
2015-10-23 0 1.170 1.160 1.230 - - 0 0 - 0.522 0.517 0.548 - - 0 - 0.00%
2015-10-22 0 1.170 1.150 1.190 1.170 1.170 44,000 51,480 1.1700 0.522 0.513 0.531 0.522 0.522 98,695 0.5216 0.00%
2015-10-20 0 1.170 1.110 1.200 1.160 1.170 44,000 51,400 1.1682 0.522 0.495 0.535 0.517 0.522 98,695 0.5208 0.86%
2015-10-19 0 1.160 1.130 1.160 - - 0 0 - 0.517 0.504 0.517 - - 0 - 0.00%
2015-10-16 0 1.160 1.160 1.220 1.140 1.170 76,000 88,800 1.1684 0.517 0.517 0.544 0.508 0.522 170,473 0.5209 -0.85%
2015-10-15 0 1.170 1.140 1.190 1.170 1.170 36,000 42,120 1.1700 0.522 0.508 0.531 0.522 0.522 80,750 0.5216 0.00%
2015-10-14 0 1.170 1.130 1.170 1.170 1.170 24,000 28,080 1.1700 0.522 0.504 0.522 0.522 0.522 53,834 0.5216 1.74%
2015-10-13 0 1.150 1.140 1.180 1.150 1.150 24,000 27,600 1.1500 0.513 0.508 0.526 0.513 0.513 53,834 0.5127 0.00%
2015-10-12 0 1.150 1.130 1.160 - - 0 0 - 0.513 0.504 0.517 - - 0 - 0.00%
2015-10-09 0 1.150 1.150 1.180 1.120 1.120 4,000 4,480 1.1200 0.513 0.513 0.526 0.499 0.499 8,972 0.4993 0.00%
2015-10-08 0 1.150 1.140 1.150 - - 28,000 32,200 1.1500 0.513 0.508 0.513 - - 62,806 0.5127 -2.54%
2015-10-07 0 1.180 1.140 1.190 - - 0 0 - 0.526 0.508 0.531 - - 0 - 0.00%
2015-10-06 0 1.180 1.150 1.200 1.160 1.230 236,000 279,000 1.1822 0.526 0.513 0.535 0.517 0.548 529,364 0.5270 4.42%
2015-10-05 0 1.130 1.130 1.160 1.130 1.150 128,000 146,240 1.1425 0.504 0.504 0.517 0.504 0.513 287,113 0.5093 -1.74%
2015-10-02 0 1.150 1.100 1.200 1.090 1.150 84,000 93,360 1.1114 0.513 0.490 0.535 0.486 0.513 188,418 0.4955 6.48%
2015-09-30 0 1.080 1.080 1.100 1.070 1.100 232,000 251,760 1.0852 0.481 0.481 0.490 0.477 0.490 520,392 0.4838 0.47%
2015-09-29 0 1.110 1.110 1.240 - - 0 0 - 0.479 0.479 0.535 - - 0 - 0.00%
2015-09-25 0 1.110 1.110 1.220 - - 0 0 - 0.479 0.479 0.527 - - 0 - 0.91%
2015-09-24 0 1.100 1.100 1.300 1.100 1.120 100,000 110,800 1.1080 0.475 0.475 0.561 0.475 0.484 231,610 0.4784 -1.79%
2015-09-23 0 1.120 1.120 1.130 1.110 1.120 108,000 120,280 1.1137 0.484 0.484 0.488 0.479 0.484 250,139 0.4809 -0.88%
2015-09-22 0 1.130 1.130 1.300 - - 0 0 - 0.488 0.488 0.561 - - 0 - 1.80%
2015-09-21 0 1.110 1.110 1.150 1.090 1.090 40,000 43,600 1.0900 0.479 0.479 0.497 0.471 0.471 92,644 0.4706 0.00%
2015-09-18 0 1.110 1.110 1.200 1.100 1.110 72,000 79,520 1.1044 0.479 0.479 0.518 0.475 0.479 166,759 0.4769 0.00%
2015-09-17 0 1.110 1.110 1.150 1.100 1.100 24,000 26,400 1.1000 0.479 0.479 0.497 0.475 0.475 55,586 0.4749 -3.48%
2015-09-16 0 1.150 1.110 1.150 1.150 1.250 28,000 32,600 1.1643 0.497 0.479 0.497 0.497 0.540 64,851 0.5027 1.77%
2015-09-15 0 1.130 1.070 1.130 1.170 1.170 4,000 4,680 1.1700 0.488 0.462 0.488 0.505 0.505 9,264 0.5052 7.62%
2015-09-14 0 1.050 1.040 1.100 1.040 1.080 212,000 224,680 1.0598 0.453 0.449 0.475 0.449 0.466 491,013 0.4576 -6.25%
2015-09-11 0 1.120 1.100 1.160 1.110 1.180 80,000 90,800 1.1350 0.484 0.475 0.501 0.479 0.509 185,288 0.4900 5.66%
2015-09-10 0 1.060 1.060 1.140 1.060 1.080 48,000 51,040 1.0633 0.458 0.458 0.492 0.458 0.466 111,173 0.4591 -3.64%
2015-09-09 0 1.100 1.100 1.190 - - 0 0 - 0.475 0.475 0.514 - - 0 - 4.76%
2015-09-08 0 1.050 1.050 1.190 1.050 1.060 52,000 54,840 1.0546 0.453 0.453 0.514 0.453 0.458 120,437 0.4553 -0.94%
2015-09-07 0 1.060 1.010 1.180 - - 8,000 8,480 1.0600 0.458 0.436 0.509 - - 18,529 0.4577 0.00%
2015-09-04 0 1.060 1.050 1.140 - - 0 0 - 0.458 0.453 0.492 - - 0 - 0.00%
2015-09-02 0 1.060 1.060 1.180 1.060 1.070 12,000 12,800 1.0667 0.458 0.458 0.509 0.458 0.462 27,793 0.4605 -7.02%
2015-09-01 0 1.140 1.100 1.300 - - 0 0 - 0.492 0.475 0.561 - - 0 - 0.00%
2015-08-31 0 1.140 1.130 1.290 1.140 1.140 4,000 4,560 1.1400 0.492 0.488 0.557 0.492 0.492 9,264 0.4922 0.00%
2015-08-28 0 1.140 1.120 1.180 1.090 1.150 200,000 222,400 1.1120 0.492 0.484 0.509 0.471 0.497 463,220 0.4801 7.55%
2015-08-27 0 1.060 1.060 1.090 1.060 1.100 112,000 121,680 1.0864 0.458 0.458 0.471 0.458 0.475 259,403 0.4691 2.91%
2015-08-26 0 1.030 1.020 1.070 1.010 1.060 336,000 346,000 1.0298 0.445 0.440 0.462 0.436 0.458 778,209 0.4446 -3.74%
2015-08-25 0 1.070 1.100 1.110 1.030 1.130 240,000 259,120 1.0797 0.462 0.475 0.479 0.445 0.488 555,864 0.4662 -16.41%
2015-08-24 0 1.280 1.020 1.280 - - 0 0 - 0.553 0.440 0.553 - - 0 - 0.00%
2015-08-21 0 1.280 1.250 1.330 - - 0 0 - 0.553 0.540 0.574 - - 0 - 0.00%
2015-08-20 0 1.280 1.270 1.290 1.270 1.290 112,000 143,400 1.2804 0.553 0.548 0.557 0.548 0.557 259,403 0.5528 -1.54%
2015-08-19 0 1.300 1.250 1.300 1.270 1.360 184,000 238,520 1.2963 0.561 0.540 0.561 0.548 0.587 426,162 0.5597 -2.99%
2015-08-18 0 1.340 1.300 1.340 1.270 1.350 216,000 281,120 1.3015 0.579 0.561 0.579 0.548 0.583 500,277 0.5619 3.08%
2015-08-17 0 1.300 1.300 1.480 1.300 1.320 28,000 36,640 1.3086 0.561 0.561 0.639 0.561 0.570 64,851 0.5650 -0.76%
2015-08-14 0 1.310 1.310 1.320 1.310 1.320 24,000 31,640 1.3183 0.566 0.566 0.570 0.566 0.570 55,586 0.5692 0.77%
2015-08-13 0 1.300 1.300 1.400 1.300 1.300 8,000 10,400 1.3000 0.561 0.561 0.604 0.561 0.561 18,529 0.5613 0.00%
2015-08-12 0 1.300 1.350 1.370 1.300 1.330 144,000 189,400 1.3153 0.561 0.583 0.592 0.561 0.574 333,518 0.5679 -3.70%
2015-08-11 0 1.350 1.340 1.550 1.350 1.350 16,000 21,600 1.3500 0.583 0.579 0.669 0.583 0.583 37,058 0.5829 0.00%
2015-08-10 0 1.350 1.350 1.520 1.330 1.350 52,000 69,840 1.3431 0.583 0.583 0.656 0.574 0.583 120,437 0.5799 1.50%
2015-08-07 0 1.330 1.310 1.380 1.330 1.500 772,000 1,056,360 1.3683 0.574 0.566 0.596 0.574 0.648 1,788,028 0.5908 -0.75%
2015-08-06 0 1.340 1.300 1.350 1.350 1.360 32,000 43,240 1.3513 0.579 0.561 0.583 0.583 0.587 74,115 0.5834 -0.74%
2015-08-05 0 1.350 1.300 1.400 1.310 1.380 196,000 265,720 1.3557 0.583 0.561 0.604 0.566 0.596 453,955 0.5853 0.00%
2015-08-04 0 1.350 1.290 1.350 1.350 1.400 180,000 246,800 1.3711 0.583 0.557 0.583 0.583 0.604 416,898 0.5920 -3.57%
2015-08-03 0 1.400 1.270 1.400 - - 0 0 - 0.604 0.548 0.604 - - 0 - 0.00%
2015-07-31 0 1.400 1.370 1.450 1.380 1.400 68,000 94,480 1.3894 0.604 0.592 0.626 0.596 0.604 157,495 0.5999 0.00%
2015-07-30 0 1.400 1.400 1.430 1.400 1.430 204,000 287,160 1.4076 0.604 0.604 0.617 0.604 0.617 472,484 0.6078 -1.41%
2015-07-29 0 1.420 1.400 1.450 1.380 1.450 116,000 163,760 1.4117 0.613 0.604 0.626 0.596 0.626 268,667 0.6095 0.00%
2015-07-28 0 1.420 1.340 1.450 1.420 1.420 40,000 56,800 1.4200 0.613 0.579 0.626 0.613 0.613 92,644 0.6131 0.00%
2015-07-27 0 1.420 1.380 1.450 1.400 1.420 72,000 101,560 1.4106 0.613 0.596 0.626 0.604 0.613 166,759 0.6090 -4.05%
2015-07-24 0 1.480 1.480 1.490 1.430 1.500 96,000 141,880 1.4779 0.639 0.639 0.643 0.617 0.648 222,345 0.6381 -1.33%
2015-07-23 0 1.500 1.520 1.540 1.470 1.500 8,000 11,880 1.4850 0.648 0.656 0.665 0.635 0.648 18,529 0.6412 -2.60%
2015-07-22 0 1.540 1.440 1.570 1.540 1.540 4,000 6,160 1.5400 0.665 0.622 0.678 0.665 0.665 9,264 0.6649 3.36%
2015-07-21 0 1.490 1.490 1.800 1.420 1.480 56,000 82,600 1.4750 0.643 0.643 0.777 0.613 0.639 129,702 0.6368 0.68%
2015-07-20 0 1.480 1.480 1.750 - - 0 0 - 0.639 0.639 0.756 - - 0 - 0.00%
2015-07-17 0 1.480 1.460 1.560 1.480 1.480 48,000 71,040 1.4800 0.639 0.630 0.674 0.639 0.639 111,173 0.6390 3.50%
2015-07-16 0 1.430 1.420 1.560 - - 0 0 - 0.617 0.613 0.674 - - 0 - 0.00%
2015-07-15 0 1.430 1.380 1.480 1.390 1.500 216,000 312,520 1.4469 0.617 0.596 0.639 0.600 0.648 500,277 0.6247 -4.67%
2015-07-14 0 1.500 1.470 1.550 1.500 1.540 52,000 79,120 1.5215 0.648 0.635 0.669 0.648 0.665 120,437 0.6569 -2.60%
2015-07-13 0 1.540 1.540 1.570 1.480 1.560 100,000 150,240 1.5024 0.665 0.665 0.678 0.639 0.674 231,610 0.6487 8.45%
2015-07-10 0 1.420 1.380 1.420 1.390 1.490 248,000 359,840 1.4510 0.613 0.596 0.613 0.600 0.643 574,392 0.6265 2.16%
2015-07-09 0 1.390 1.380 1.410 1.140 1.390 740,000 931,880 1.2593 0.600 0.596 0.609 0.492 0.600 1,713,913 0.5437 20.87%
2015-07-08 0 1.150 1.070 1.150 0.900 1.200 692,000 756,120 1.0927 0.497 0.462 0.497 0.389 0.518 1,602,740 0.4718 -10.85%
2015-07-07 0 1.290 1.290 1.300 1.250 1.390 400,000 519,840 1.2996 0.557 0.557 0.561 0.540 0.600 926,439 0.5611 -7.19%
2015-07-06 0 1.390 1.310 1.390 1.200 1.510 652,000 862,360 1.3226 0.600 0.566 0.600 0.518 0.652 1,510,096 0.5711 -12.03%
2015-07-03 0 1.580 1.550 1.630 1.580 1.830 760,000 1,242,320 1.6346 0.682 0.669 0.704 0.682 0.790 1,760,235 0.7058 -15.96%
2015-07-02 0 1.880 1.830 1.920 1.860 1.950 88,000 167,280 1.9009 0.812 0.790 0.829 0.803 0.842 203,817 0.8207 0.00%
2015-06-30 0 1.880 1.880 1.950 1.800 1.800 48,000 86,600 1.8042 0.812 0.812 0.842 0.777 0.777 111,173 0.7790 1.62%
2015-06-29 0 1.850 1.850 1.940 1.820 1.890 156,000 288,440 1.8490 0.799 0.799 0.838 0.786 0.816 361,311 0.7983 -4.64%
2015-06-26 0 1.940 1.900 1.950 1.940 2.000 1,036,000 2,030,960 1.9604 0.838 0.820 0.842 0.838 0.864 2,399,478 0.8464 -3.00%
2015-06-25 0 2.000 1.930 2.000 1.770 2.000 100,000 196,600 1.9660 0.864 0.833 0.864 0.764 0.864 231,610 0.8488 2.04%
2015-06-24 0 1.960 1.950 1.990 1.890 2.050 368,000 727,320 1.9764 0.846 0.842 0.859 0.816 0.885 852,324 0.8533 3.16%
2015-06-23 0 1.900 1.850 1.910 1.770 1.900 464,000 860,640 1.8548 0.820 0.799 0.825 0.764 0.820 1,074,670 0.8008 5.56%
2015-06-22 0 1.800 1.790 1.820 1.800 1.850 168,000 307,880 1.8326 0.777 0.773 0.786 0.777 0.799 389,105 0.7913 -2.70%
2015-06-19 0 1.850 1.810 1.850 1.790 1.860 400,000 725,360 1.8134 0.799 0.781 0.799 0.773 0.803 926,439 0.7830 1.09%
2015-06-18 0 1.830 1.800 1.850 1.770 1.840 746,000 1,344,940 1.8029 0.790 0.777 0.799 0.764 0.794 1,727,809 0.7784 -2.14%
2015-06-17 0 1.870 1.820 1.870 1.870 1.870 144,000 269,280 1.8700 0.807 0.786 0.807 0.807 0.807 333,518 0.8074 0.54%
2015-06-16 0 1.860 1.820 1.860 1.820 1.880 528,000 978,840 1.8539 0.803 0.786 0.803 0.786 0.812 1,222,900 0.8004 -2.62%
2015-06-15 0 1.910 1.870 1.920 1.860 1.910 40,000 75,600 1.8900 0.825 0.807 0.829 0.803 0.825 92,644 0.8160 -0.52%
2015-06-12 0 1.920 1.870 1.920 1.860 1.950 96,000 183,240 1.9088 0.829 0.807 0.829 0.803 0.842 222,345 0.8241 -2.04%
2015-06-11 0 1.960 1.950 1.970 1.900 2.010 376,000 730,320 1.9423 0.846 0.842 0.851 0.820 0.868 870,853 0.8386 -2.49%
2015-06-10 0 2.010 1.920 2.010 1.850 2.020 80,000 154,400 1.9300 0.868 0.829 0.868 0.799 0.872 185,288 0.8333 -2.43%
2015-06-09 0 2.060 1.980 2.060 1.910 2.130 316,000 648,400 2.0519 0.889 0.855 0.889 0.825 0.920 731,887 0.8859 -2.37%
2015-06-08 0 2.110 2.080 2.110 1.990 2.120 132,000 271,040 2.0533 0.911 0.898 0.911 0.859 0.915 305,725 0.8865 1.44%
2015-06-05 0 2.080 2.130 2.140 2.070 2.200 308,000 644,640 2.0930 0.898 0.920 0.924 0.894 0.950 713,358 0.9037 -5.02%
2015-06-04 0 2.190 2.160 2.220 2.090 2.280 485,619 1,056,688 2.1760 0.946 0.933 0.959 0.902 0.984 1,124,741 0.9395 -3.95%
2015-06-03 0 2.280 2.240 2.280 2.100 2.360 1,656,000 3,747,960 2.2633 0.984 0.967 0.984 0.907 1.019 3,835,459 0.9772 4.11%
2015-06-02 0 2.190 2.200 2.220 1.990 2.200 1,672,000 3,504,120 2.0958 0.946 0.950 0.959 0.859 0.950 3,872,517 0.9049 12.02%
2015-06-01 0 1.990 1.950 1.990 1.840 1.990 292,000 567,320 1.9429 0.844 0.827 0.844 0.780 0.844 688,408 0.8241 3.65%
2015-05-29 0 1.920 1.900 1.920 1.890 2.150 2,064,000 4,113,800 1.9931 0.814 0.806 0.814 0.802 0.912 4,866,010 0.8454 3.78%
2015-05-28 0 1.850 1.830 1.850 1.790 1.880 244,000 452,560 1.8548 0.785 0.776 0.785 0.759 0.797 575,245 0.7867 0.54%
2015-05-27 0 1.840 1.830 1.870 1.740 2.060 928,000 1,772,560 1.9101 0.780 0.776 0.793 0.738 0.874 2,187,819 0.8102 5.75%
2015-05-26 0 1.740 1.730 1.740 1.690 1.750 138,000 239,220 1.7335 0.738 0.734 0.738 0.717 0.742 325,344 0.7353 -0.57%
2015-05-22 0 1.750 1.730 1.790 1.750 1.750 16,000 28,000 1.7500 0.742 0.734 0.759 0.742 0.742 37,721 0.7423 0.00%
2015-05-21 0 1.750 1.720 1.750 1.690 1.800 140,000 245,240 1.7517 0.742 0.730 0.742 0.717 0.764 330,059 0.7430 0.00%
2015-05-20 0 1.750 1.710 1.750 1.610 1.760 344,000 588,080 1.7095 0.742 0.725 0.742 0.683 0.747 811,002 0.7251 -1.69%
2015-05-19 0 1.780 1.730 1.780 1.720 1.790 32,000 55,320 1.7288 0.755 0.734 0.755 0.730 0.759 75,442 0.7333 -0.56%
2015-05-18 0 1.790 1.700 1.790 1.770 1.790 88,000 157,120 1.7855 0.759 0.721 0.759 0.751 0.759 207,466 0.7573 1.13%
2015-05-15 0 1.770 1.730 1.770 1.680 1.820 528,000 936,880 1.7744 0.751 0.734 0.751 0.713 0.772 1,244,793 0.7526 5.36%
2015-05-14 0 1.680 1.630 1.700 1.560 1.680 372,000 591,760 1.5908 0.713 0.691 0.721 0.662 0.713 877,013 0.6747 1.20%
2015-05-13 0 1.660 1.600 1.670 1.600 1.680 92,000 151,640 1.6483 0.704 0.679 0.708 0.679 0.713 216,896 0.6991 -1.19%
2015-05-12 0 1.680 1.640 1.690 1.520 1.690 196,000 311,920 1.5914 0.713 0.696 0.717 0.645 0.717 462,082 0.6750 0.00%
2015-05-11 0 1.680 1.650 1.690 1.650 1.750 232,000 389,040 1.6769 0.713 0.700 0.717 0.700 0.742 546,955 0.7113 3.07%
2015-05-08 0 1.630 1.590 1.680 1.580 1.630 296,000 472,480 1.5962 0.691 0.674 0.713 0.670 0.691 697,839 0.6771 0.00%
2015-05-07 0 1.630 1.530 1.640 1.530 1.630 292,000 454,760 1.5574 0.691 0.649 0.696 0.649 0.691 688,408 0.6606 -0.61%
2015-05-06 0 1.640 1.560 1.690 1.540 1.670 276,000 436,760 1.5825 0.696 0.662 0.717 0.653 0.708 650,687 0.6712 -1.20%
2015-05-05 0 1.660 1.600 1.660 1.640 1.790 480,000 808,600 1.6846 0.704 0.679 0.704 0.696 0.759 1,131,630 0.7145 1.22%
2015-05-04 0 1.640 1.640 1.660 1.610 1.700 280,000 462,520 1.6519 0.696 0.696 0.704 0.683 0.721 660,118 0.7007 -3.53%
2015-04-30 0 1.700 1.650 1.700 1.640 1.790 1,153,004 1,984,336 1.7210 0.721 0.700 0.721 0.696 0.759 2,718,280 0.7300 -5.03%
2015-04-29 0 1.790 1.750 1.790 1.320 1.860 7,172,000 11,876,560 1.6560 0.759 0.742 0.759 0.560 0.789 16,908,443 0.7024 37.69%
2015-04-28 0 1.300 1.280 1.310 1.300 1.320 124,000 161,880 1.3055 0.551 0.543 0.556 0.551 0.560 292,338 0.5537 -1.52%
2015-04-27 0 1.320 1.290 1.330 1.220 1.380 1,224,000 1,579,560 1.2905 0.560 0.547 0.564 0.517 0.585 2,885,657 0.5474 10.00%
2015-04-24 0 1.200 1.190 1.220 1.170 1.230 708,000 853,480 1.2055 0.509 0.505 0.517 0.496 0.522 1,669,155 0.5113 0.84%
2015-04-23 0 1.190 1.160 1.190 1.160 1.200 388,000 456,840 1.1774 0.505 0.492 0.505 0.492 0.509 914,735 0.4994 -0.83%
2015-04-22 0 1.200 1.160 1.200 1.160 1.240 584,000 702,000 1.2021 0.509 0.492 0.509 0.492 0.526 1,376,817 0.5099 0.84%
2015-04-21 0 1.190 1.170 1.190 1.180 1.200 240,000 285,840 1.1910 0.505 0.496 0.505 0.501 0.509 565,815 0.5052 5.31%
2015-04-20 0 1.130 1.120 1.130 1.130 1.160 56,000 64,240 1.1471 0.479 0.475 0.479 0.479 0.492 132,024 0.4866 -4.24%
2015-04-17 0 1.180 1.160 1.180 1.150 1.200 684,000 805,640 1.1778 0.501 0.492 0.501 0.488 0.509 1,612,573 0.4996 -0.84%
2015-04-16 0 1.190 1.170 1.190 1.150 1.260 660,000 785,720 1.1905 0.505 0.496 0.505 0.488 0.534 1,555,992 0.5050 4.39%
2015-04-15 0 1.140 1.110 1.140 1.150 1.150 24,000 27,600 1.1500 0.484 0.471 0.484 0.488 0.488 56,582 0.4878 0.00%
2015-04-14 0 1.140 1.110 1.140 1.120 1.150 92,000 104,560 1.1365 0.484 0.471 0.484 0.475 0.488 216,896 0.4821 -0.87%
2015-04-13 0 1.150 1.140 1.150 1.110 1.160 240,000 273,520 1.1397 0.488 0.484 0.488 0.471 0.492 565,815 0.4834 0.00%
2015-04-10 0 1.150 1.100 1.150 1.040 1.150 448,000 480,320 1.0721 0.488 0.467 0.488 0.441 0.488 1,056,188 0.4548 8.49%
2015-04-09 0 1.060 1.060 1.070 1.060 1.070 36,000 38,240 1.0622 0.450 0.450 0.454 0.450 0.454 84,872 0.4506 0.00%
2015-04-08 0 1.060 1.030 1.060 1.020 1.070 88,000 92,240 1.0482 0.450 0.437 0.450 0.433 0.454 207,466 0.4446 1.92%
2015-04-02 0 1.040 1.020 1.040 1.050 1.050 92,000 97,400 1.0587 0.441 0.433 0.441 0.445 0.445 216,896 0.4491 -0.95%
2015-04-01 0 1.050 1.030 1.050 1.050 1.050 4,000 4,200 1.0500 0.445 0.437 0.445 0.445 0.445 9,430 0.4454 1.94%
2015-03-31 0 1.030 1.030 1.060 1.020 1.070 108,000 111,640 1.0337 0.437 0.437 0.450 0.433 0.454 254,617 0.4385 1.98%
2015-03-30 0 1.010 1.000 1.050 1.010 1.020 220,000 222,240 1.0102 0.428 0.424 0.445 0.428 0.433 518,664 0.4285 0.00%
2015-03-27 0 1.010 1.010 1.030 1.010 1.010 44,000 44,440 1.0100 0.428 0.428 0.437 0.428 0.428 103,733 0.4284 -0.98%
2015-03-26 0 1.020 1.010 1.020 1.020 1.030 188,000 192,640 1.0247 0.433 0.428 0.433 0.433 0.437 443,222 0.4346 0.99%
2015-03-25 0 1.010 1.010 1.020 1.010 1.010 128,000 129,280 1.0100 0.428 0.428 0.433 0.428 0.428 301,768 0.4284 1.00%
2015-03-24 0 1.000 1.000 1.010 0.990 1.000 116,000 115,760 0.9979 0.424 0.424 0.428 0.420 0.424 273,477 0.4233 0.00%
2015-03-23 0 1.000 1.000 1.010 1.000 1.010 76,000 76,080 1.0011 0.424 0.424 0.428 0.424 0.428 179,175 0.4246 -0.99%
2015-03-20 0 1.010 1.000 1.020 1.000 1.020 32,000 32,280 1.0088 0.428 0.424 0.433 0.424 0.433 75,442 0.4279 0.00%
2015-03-19 0 1.010 1.000 1.010 0.990 1.010 70,000 70,200 1.0029 0.428 0.424 0.428 0.420 0.428 165,029 0.4254 1.00%
2015-03-18 0 1.000 1.000 1.020 1.000 1.010 408,000 409,760 1.0043 0.424 0.424 0.433 0.424 0.428 961,886 0.4260 -0.99%
2015-03-17 0 1.010 1.000 1.020 1.000 1.150 2,100,000 2,240,640 1.0670 0.428 0.424 0.433 0.424 0.488 4,950,883 0.4526 -0.98%
2015-03-16 0 1.020 1.000 1.020 1.020 1.020 16,000 16,320 1.0200 0.433 0.424 0.433 0.433 0.433 37,721 0.4327 0.00%
2015-03-13 0 1.020 1.000 1.030 1.020 1.020 92,000 93,840 1.0200 0.433 0.424 0.437 0.433 0.433 216,896 0.4327 -0.97%
2015-03-12 0 1.030 1.000 1.030 0.990 1.030 216,000 215,880 0.9994 0.437 0.424 0.437 0.420 0.437 509,234 0.4239 0.00%
2015-03-11 0 1.030 1.010 1.030 1.000 1.030 92,000 93,080 1.0117 0.437 0.428 0.437 0.424 0.437 216,896 0.4291 0.00%
2015-03-10 0 1.030 1.000 1.040 1.030 1.030 24,000 24,720 1.0300 0.437 0.424 0.441 0.437 0.437 56,582 0.4369 1.98%
2015-03-09 0 1.010 1.010 1.060 1.010 1.050 120,000 124,120 1.0343 0.428 0.428 0.450 0.428 0.445 282,908 0.4387 -1.94%
2015-03-06 0 1.030 1.000 1.040 1.020 1.030 48,000 49,400 1.0292 0.437 0.424 0.441 0.433 0.437 113,163 0.4365 1.98%
2015-03-05 0 1.010 1.000 1.030 1.010 1.020 78,000 79,280 1.0164 0.428 0.424 0.437 0.428 0.433 183,890 0.4311 1.00%
2015-03-04 0 1.000 0.990 1.030 1.000 1.030 356,000 359,960 1.0111 0.424 0.420 0.437 0.424 0.437 839,292 0.4289 0.00%
2015-03-03 0 1.000 0.990 1.030 1.000 1.030 408,000 411,920 1.0096 0.424 0.420 0.437 0.424 0.437 961,886 0.4282 -0.99%
2015-03-02 0 1.010 0.990 1.020 1.000 1.020 276,000 277,400 1.0051 0.428 0.420 0.433 0.424 0.433 650,687 0.4263 -2.88%
2015-02-27 0 1.040 1.030 1.060 0.990 1.050 196,000 203,000 1.0357 0.441 0.437 0.450 0.420 0.445 462,082 0.4393 0.97%
2015-02-26 0 1.030 0.980 1.030 0.980 1.030 200,000 202,160 1.0108 0.437 0.416 0.437 0.416 0.437 471,513 0.4287 5.10%
2015-02-25 0 0.980 0.970 1.000 0.980 1.020 236,000 232,480 0.9851 0.416 0.411 0.424 0.416 0.433 556,385 0.4178 -3.92%
2015-02-24 0 1.020 0.980 1.020 0.980 1.030 148,000 145,720 0.9846 0.433 0.416 0.433 0.416 0.437 348,919 0.4176 0.00%
2015-02-23 0 1.020 0.990 1.030 1.000 1.020 104,000 104,160 1.0015 0.433 0.420 0.437 0.424 0.433 245,187 0.4248 -0.97%
2015-02-18 0 1.030 1.000 1.030 0.990 1.030 28,000 28,200 1.0071 0.437 0.424 0.437 0.420 0.437 66,012 0.4272 3.00%
2015-02-17 0 1.000 1.000 1.030 1.000 1.000 40,000 40,000 1.0000 0.424 0.424 0.437 0.424 0.424 94,303 0.4242 0.00%
2015-02-16 0 1.000 1.000 1.030 0.990 1.000 20,000 19,880 0.9940 0.424 0.424 0.437 0.420 0.424 47,151 0.4216 0.00%
2015-02-13 0 1.000 0.980 1.000 - - 0 0 - 0.424 0.416 0.424 - - 0 - 0.00%
2015-02-12 0 1.000 0.990 1.000 1.000 1.000 12,000 12,000 1.0000 0.424 0.420 0.424 0.424 0.424 28,291 0.4242 0.00%
2015-02-11 0 1.000 1.000 1.030 0.980 0.990 156,000 154,240 0.9887 0.424 0.424 0.437 0.416 0.420 367,780 0.4194 1.01%
2015-02-10 0 0.990 0.980 0.990 0.980 1.000 348,000 343,720 0.9877 0.420 0.416 0.420 0.416 0.424 820,432 0.4190 -1.00%
2015-02-09 0 1.000 0.980 1.000 0.970 1.000 172,000 168,720 0.9809 0.424 0.416 0.424 0.411 0.424 405,501 0.4161 -0.99%
2015-02-06 0 1.010 0.980 1.010 0.980 1.020 288,000 286,400 0.9944 0.428 0.416 0.428 0.416 0.433 678,978 0.4218 2.02%
2015-02-05 0 0.990 1.000 1.010 0.990 1.060 432,000 439,760 1.0180 0.420 0.424 0.428 0.420 0.450 1,018,467 0.4318 -7.48%
2015-02-04 0 1.070 1.070 1.100 0.990 1.260 884,000 978,080 1.1064 0.454 0.454 0.467 0.420 0.534 2,084,086 0.4693 10.31%
2015-02-03 0 0.970 0.960 0.990 0.960 1.000 608,000 598,280 0.9840 0.411 0.407 0.420 0.407 0.424 1,433,398 0.4174 -1.02%
2015-02-02 0 0.980 0.940 1.000 - - 0 0 - 0.416 0.399 0.424 - - 0 - 0.00%
2015-01-30 0 0.980 0.950 0.980 0.970 1.000 212,000 207,680 0.9796 0.416 0.403 0.416 0.411 0.424 499,803 0.4155 -2.97%
2015-01-29 0 1.010 0.960 1.000 0.970 1.010 172,000 167,280 0.9726 0.428 0.407 0.424 0.411 0.428 405,501 0.4125 -0.98%
2015-01-28 0 1.020 0.990 1.020 1.010 1.020 16,000 16,280 1.0175 0.433 0.420 0.433 0.428 0.433 37,721 0.4316 0.00%
2015-01-27 0 1.020 0.990 1.030 1.020 1.020 4,000 4,080 1.0200 0.433 0.420 0.437 0.433 0.433 9,430 0.4327 0.99%
2015-01-26 0 1.010 0.990 1.020 1.010 1.010 8,000 8,080 1.0100 0.428 0.420 0.433 0.428 0.428 18,861 0.4284 2.02%
2015-01-23 0 0.990 0.980 1.030 0.990 1.030 100,000 99,720 0.9972 0.420 0.416 0.437 0.420 0.437 235,756 0.4230 -1.00%
2015-01-22 0 1.000 0.980 1.020 1.000 1.050 304,000 309,120 1.0168 0.424 0.416 0.433 0.424 0.445 716,699 0.4313 0.00%
2015-01-21 0 1.000 0.990 1.030 1.000 1.010 32,000 32,080 1.0025 0.424 0.420 0.437 0.424 0.428 75,442 0.4252 0.00%
2015-01-20 0 1.000 1.000 1.020 1.000 1.020 292,000 293,040 1.0036 0.424 0.424 0.433 0.424 0.433 688,408 0.4257 -5.66%
2015-01-19 0 1.060 1.010 1.060 1.030 1.070 56,000 57,960 1.0350 0.450 0.428 0.450 0.437 0.454 132,024 0.4390 1.92%
2015-01-16 0 1.040 1.020 1.050 1.000 1.050 208,000 215,440 1.0358 0.441 0.433 0.445 0.424 0.445 490,373 0.4393 4.00%
2015-01-15 0 1.000 1.000 1.040 1.000 1.060 232,000 234,720 1.0117 0.424 0.424 0.441 0.424 0.450 546,955 0.4291 -4.76%
2015-01-14 0 1.050 1.040 1.080 1.050 1.100 44,000 46,560 1.0582 0.445 0.441 0.458 0.445 0.467 103,733 0.4488 -3.67%
2015-01-13 0 1.090 1.080 1.110 1.020 1.190 788,000 857,680 1.0884 0.462 0.458 0.471 0.433 0.505 1,857,760 0.4617 7.92%
2015-01-12 0 1.010 0.990 1.010 1.000 1.160 412,000 418,720 1.0163 0.428 0.420 0.428 0.424 0.492 971,316 0.4311 -7.34%
2015-01-09 0 1.090 0.940 1.090 1.090 1.090 4,000 4,360 1.0900 0.462 0.399 0.462 0.462 0.462 9,430 0.4623 5.83%
2015-01-08 0 1.030 1.010 1.060 - - 0 0 - 0.437 0.428 0.450 - - 0 - 0.00%
2015-01-07 0 1.030 0.970 1.080 1.030 1.050 32,000 33,320 1.0413 0.437 0.411 0.458 0.437 0.445 75,442 0.4417 -2.83%
2015-01-06 0 1.060 1.030 1.080 - - 0 0 - 0.450 0.437 0.458 - - 0 - 0.00%
2015-01-05 0 1.060 1.060 1.080 1.030 1.200 172,000 186,720 1.0856 0.450 0.450 0.458 0.437 0.509 405,501 0.4605 2.91%
2015-01-02 0 1.030 1.060 1.080 1.030 1.130 132,000 139,200 1.0545 0.437 0.450 0.458 0.437 0.479 311,198 0.4473 -10.43%
2014-12-31 0 1.150 1.100 1.150 1.120 1.180 108,000 125,640 1.1633 0.488 0.467 0.488 0.475 0.501 254,617 0.4934 2.68%
2014-12-30 0 1.120 1.060 1.090 1.070 1.120 168,000 183,320 1.0912 0.475 0.450 0.462 0.454 0.475 396,071 0.4628 1.82%
2014-12-29 0 1.100 1.080 1.100 1.060 1.120 16,000 17,480 1.0925 0.467 0.458 0.467 0.450 0.475 37,721 0.4634 -1.79%
2014-12-24 0 1.120 1.080 1.110 1.110 1.160 48,000 53,720 1.1192 0.475 0.458 0.471 0.471 0.492 113,163 0.4747 -2.61%
2014-12-23 0 1.150 1.130 1.150 1.120 1.160 92,000 105,360 1.1452 0.488 0.479 0.488 0.475 0.492 216,896 0.4858 -6.50%
2014-12-22 0 1.230 1.150 1.230 1.100 1.250 164,000 193,880 1.1822 0.522 0.488 0.522 0.467 0.530 386,640 0.5014 6.96%
2014-12-19 0 1.150 1.110 1.180 1.100 1.290 472,000 539,600 1.1432 0.488 0.471 0.501 0.467 0.547 1,112,770 0.4849 -6.50%
2014-12-18 0 1.230 1.130 1.250 1.180 1.350 48,000 58,520 1.2192 0.522 0.479 0.530 0.501 0.573 113,163 0.5171 0.00%
2014-12-17 0 1.230 1.140 1.230 1.090 1.280 266,000 311,900 1.1726 0.522 0.484 0.522 0.462 0.543 627,112 0.4974 9.82%
2014-12-16 0 1.120 1.080 1.130 1.090 1.230 298,000 328,880 1.1036 0.475 0.458 0.479 0.462 0.522 702,554 0.4681 3.70%
2014-12-15 0 1.080 1.070 1.150 1.060 1.350 472,445 533,525 1.1293 0.458 0.454 0.488 0.450 0.573 1,113,819 0.4790 0.00%
2014-12-12 0 1.080 1.040 1.080 1.050 1.100 264,000 281,000 1.0644 0.458 0.441 0.458 0.445 0.467 622,397 0.4515 -1.82%
2014-12-11 0 1.100 1.060 1.120 1.050 1.150 228,000 249,440 1.0940 0.467 0.450 0.475 0.445 0.488 537,524 0.4641 -4.35%
2014-12-10 0 1.150 1.140 1.150 1.120 1.190 200,000 226,440 1.1322 0.488 0.484 0.488 0.475 0.505 471,513 0.4802 2.68%
2014-12-09 0 1.120 1.030 1.120 1.050 1.150 144,000 154,320 1.0717 0.475 0.437 0.475 0.445 0.488 339,489 0.4546 -6.67%
2014-12-08 0 1.200 1.150 1.200 1.210 1.210 44,000 53,240 1.2100 0.509 0.488 0.509 0.513 0.513 103,733 0.5132 -3.23%
2014-12-05 0 1.240 1.170 1.240 1.200 1.350 132,000 169,200 1.2818 0.526 0.496 0.526 0.509 0.573 311,198 0.5437 1.64%
2014-12-04 0 1.220 1.140 1.220 - - 0 0 - 0.517 0.484 0.517 - - 0 - 0.00%
2014-12-03 0 1.220 1.140 1.220 1.220 1.220 4,000 4,880 1.2200 0.517 0.484 0.517 0.517 0.517 9,430 0.5175 -0.81%
2014-12-02 0 1.230 1.150 1.230 1.210 1.230 40,000 49,040 1.2260 0.522 0.488 0.522 0.513 0.522 94,303 0.5200 1.65%
2014-12-01 0 1.210 1.140 1.210 1.130 1.210 40,000 47,280 1.1820 0.513 0.484 0.513 0.479 0.513 94,303 0.5014 0.83%
2014-11-28 0 1.200 1.120 1.250 1.200 1.200 20,000 24,000 1.2000 0.509 0.475 0.530 0.509 0.509 47,151 0.5090 0.00%
2014-11-27 0 1.200 1.130 1.250 - - 0 0 - 0.509 0.479 0.530 - - 0 - 0.00%
2014-11-26 0 1.200 1.140 1.220 1.130 1.200 140,000 163,360 1.1669 0.509 0.484 0.517 0.479 0.509 330,059 0.4949 0.00%
2014-11-25 0 1.200 1.140 1.200 1.150 1.360 180,000 217,880 1.2104 0.509 0.484 0.509 0.488 0.577 424,361 0.5134 0.00%
2014-11-24 0 1.200 1.160 1.220 1.200 1.580 544,000 697,440 1.2821 0.509 0.492 0.517 0.509 0.670 1,282,514 0.5438 -15.49%
2014-11-21 0 1.420 1.340 1.420 1.200 1.450 368,000 479,800 1.3038 0.602 0.568 0.602 0.509 0.615 867,583 0.5530 23.48%
2014-11-20 0 1.150 1.140 1.200 1.150 1.150 12,000 13,800 1.1500 0.488 0.484 0.509 0.488 0.488 28,291 0.4878 0.00%
2014-11-19 0 1.150 1.140 1.150 1.150 1.220 396,000 461,200 1.1646 0.488 0.484 0.488 0.488 0.517 933,595 0.4940 -10.16%
2014-11-18 0 1.280 1.250 1.280 1.060 1.480 588,000 701,640 1.1933 0.543 0.530 0.543 0.450 0.628 1,386,247 0.5061 28.00%
2014-11-17 0 1.000 0.990 1.040 1.000 1.000 40,000 40,000 1.0000 0.424 0.420 0.441 0.424 0.424 94,303 0.4242 1.01%
2014-11-14 0 0.990 0.940 1.000 - - 0 0 - 0.420 0.399 0.424 - - 0 - 0.00%
2014-11-13 0 0.990 0.940 1.000 - - 0 0 - 0.420 0.399 0.424 - - 0 - 0.00%
2014-11-12 0 0.990 0.910 1.000 - - 0 0 - 0.420 0.386 0.424 - - 0 - 0.00%
2014-11-11 0 0.990 0.920 1.000 - - 0 0 - 0.420 0.390 0.424 - - 0 - 0.00%
2014-11-10 0 0.990 0.950 0.990 0.980 0.990 164,000 161,360 0.9839 0.420 0.403 0.420 0.416 0.420 386,640 0.4173 7.61%
2014-11-07 0 0.920 0.920 0.950 0.920 0.920 24,000 22,080 0.9200 0.390 0.390 0.403 0.390 0.390 56,582 0.3902 -3.16%
2014-11-06 0 0.950 0.910 0.950 - - 0 0 - 0.403 0.386 0.403 - - 0 - 0.00%
2014-11-05 0 0.950 0.950 1.000 0.950 0.960 140,000 134,000 0.9571 0.403 0.403 0.424 0.403 0.407 330,059 0.4060 -2.06%
2014-11-04 0 0.970 0.950 0.970 - - 0 0 - 0.411 0.403 0.411 - - 0 - -1.02%
2014-11-03 0 0.980 0.950 1.000 - - 0 0 - 0.416 0.403 0.424 - - 0 - 0.00%
2014-10-31 0 0.980 0.930 1.000 - - 0 0 - 0.416 0.394 0.424 - - 0 - 0.00%
2014-10-30 0 0.980 0.970 1.000 0.980 1.000 180,000 178,400 0.9911 0.416 0.411 0.424 0.416 0.424 424,361 0.4204 -2.00%
2014-10-29 0 1.000 0.970 1.000 0.970 1.000 152,000 150,200 0.9882 0.424 0.411 0.424 0.411 0.424 358,350 0.4191 0.00%
2014-10-28 0 1.000 0.970 1.000 1.000 1.050 72,000 72,400 1.0056 0.424 0.411 0.424 0.424 0.445 169,745 0.4265 5.26%
2014-10-27 0 0.950 0.920 0.950 - - 0 0 - 0.403 0.390 0.403 - - 0 - 0.00%
2014-10-24 0 0.950 0.950 1.020 0.950 0.960 340,000 323,600 0.9518 0.403 0.403 0.433 0.403 0.407 801,571 0.4037 -1.04%
2014-10-23 0 0.960 0.930 0.960 0.960 0.980 36,000 34,880 0.9689 0.407 0.394 0.407 0.407 0.416 84,872 0.4110 -1.03%
2014-10-22 0 0.970 0.950 0.990 0.970 0.970 80,000 77,600 0.9700 0.411 0.403 0.420 0.411 0.411 188,605 0.4114 0.00%
2014-10-21 0 0.970 0.940 0.970 0.970 0.970 76,000 73,720 0.9700 0.411 0.399 0.411 0.411 0.411 179,175 0.4114 2.11%
2014-10-20 0 0.950 0.930 0.970 - - 0 0 - 0.403 0.394 0.411 - - 0 - 0.00%
2014-10-17 0 0.950 0.930 0.990 0.950 0.950 80,000 76,960 0.9620 0.403 0.394 0.420 0.403 0.403 188,605 0.4080 -2.06%
2014-10-16 0 0.970 0.950 0.990 0.970 0.990 144,000 141,760 0.9844 0.411 0.403 0.420 0.411 0.420 339,489 0.4176 -3.00%
2014-10-15 0 1.000 0.950 1.000 - - 0 0 - 0.424 0.403 0.424 - - 0 - 0.00%
2014-10-14 0 1.000 0.970 1.010 1.000 1.000 60,000 60,000 1.0000 0.424 0.411 0.428 0.424 0.424 141,454 0.4242 0.00%
2014-10-13 0 1.000 0.990 1.000 0.990 1.010 216,000 216,240 1.0011 0.424 0.420 0.424 0.420 0.428 509,234 0.4246 -0.99%
2014-10-10 0 1.010 0.960 1.010 1.000 1.010 100,000 100,600 1.0060 0.428 0.407 0.428 0.424 0.428 235,756 0.4267 1.00%
2014-10-09 0 1.000 0.980 1.010 1.000 1.000 40,000 40,000 1.0000 0.424 0.416 0.428 0.424 0.424 94,303 0.4242 0.00%
2014-10-08 0 1.000 0.980 1.010 1.000 1.000 48,000 48,000 1.0000 0.424 0.416 0.428 0.424 0.424 113,163 0.4242 -1.96%
2014-10-07 0 1.020 1.000 1.060 0.980 1.020 136,000 136,880 1.0065 0.433 0.424 0.450 0.416 0.433 320,629 0.4269 0.00%
2014-10-06 0 1.020 1.020 1.100 1.000 1.010 132,000 132,600 1.0045 0.433 0.433 0.467 0.424 0.428 311,198 0.4261 0.00%
2014-10-03 0 1.020 0.960 1.020 - - 0 0 - 0.433 0.407 0.433 - - 0 - 0.00%
2014-09-30 0 1.020 0.920 1.020 1.020 1.020 116,000 118,320 1.0200 0.433 0.390 0.433 0.433 0.433 273,477 0.4327 -1.92%
2014-09-29 0 1.040 0.950 1.040 - - 0 0 - 0.441 0.403 0.441 - - 0 - -1.89%
2014-09-26 0 1.060 0.970 1.060 - - 0 0 - 0.450 0.411 0.450 - - 0 - -1.85%
2014-09-25 0 1.080 1.000 1.080 - - 0 0 - 0.458 0.424 0.458 - - 0 - -1.82%
2014-09-24 0 1.100 0.980 1.100 - - 0 0 - 0.467 0.416 0.467 - - 0 - 0.00%
2014-09-23 0 1.100 1.020 1.100 - - 0 0 - 0.467 0.433 0.467 - - 0 - 0.00%
2014-09-22 0 1.100 0.960 1.100 - - 0 0 - 0.467 0.407 0.467 - - 0 - 0.00%
2014-09-19 0 1.100 1.060 1.120 1.100 1.100 12,000 13,200 1.1000 0.467 0.450 0.475 0.467 0.467 28,291 0.4666 0.00%
2014-09-18 0 1.100 1.060 1.100 1.060 1.110 296,000 317,760 1.0735 0.467 0.450 0.467 0.450 0.471 697,839 0.4553 -0.90%
2014-09-17 0 1.110 1.110 1.150 - - 0 0 - 0.471 0.471 0.488 - - 0 - 0.00%
2014-09-16 0 1.110 1.080 1.120 1.110 1.110 8,000 8,880 1.1100 0.471 0.458 0.475 0.471 0.471 18,861 0.4708 0.00%
2014-09-15 0 1.110 1.060 1.110 1.060 1.140 52,000 56,280 1.0823 0.471 0.450 0.471 0.450 0.484 122,593 0.4591 -0.89%
2014-09-12 0 1.120 1.100 1.140 1.030 1.120 232,000 242,480 1.0452 0.475 0.467 0.484 0.437 0.475 546,955 0.4433 9.80%
2014-09-11 0 1.020 1.000 1.030 1.020 1.020 88,000 89,760 1.0200 0.433 0.424 0.437 0.433 0.433 207,466 0.4327 2.00%
2014-09-10 0 1.000 1.000 1.020 - - 0 0 - 0.424 0.424 0.433 - - 0 - 0.00%
2014-09-08 0 1.000 0.990 1.020 1.000 1.000 20,000 20,000 1.0000 0.424 0.420 0.433 0.424 0.424 47,151 0.4242 1.01%
2014-09-05 0 0.990 0.990 1.000 0.970 1.000 108,000 105,320 0.9752 0.420 0.420 0.424 0.411 0.424 254,617 0.4136 1.02%
2014-09-04 0 0.980 0.970 1.000 0.970 1.010 193,500 190,395 0.9840 0.416 0.411 0.424 0.411 0.428 456,188 0.4174 -2.00%
2014-09-03 0 1.000 0.970 1.010 - - 0 0 - 0.424 0.411 0.428 - - 0 - 0.00%
2014-09-02 0 1.000 0.950 1.020 1.000 1.000 60,000 60,000 1.0000 0.424 0.403 0.433 0.424 0.424 141,454 0.4242 0.00%
2014-09-01 0 1.000 0.960 1.000 1.000 1.000 8,000 8,000 1.0000 0.424 0.407 0.424 0.424 0.424 18,861 0.4242 0.00%
2014-08-29 0 1.000 0.950 1.010 1.000 1.000 56,000 56,000 1.0000 0.424 0.403 0.428 0.424 0.424 132,024 0.4242 0.00%
2014-08-28 0 1.000 0.970 1.010 - - 0 0 - 0.424 0.411 0.428 - - 0 - 0.00%
2014-08-27 0 1.000 0.970 1.010 0.980 1.020 116,000 116,280 1.0024 0.424 0.411 0.428 0.416 0.433 273,477 0.4252 1.01%
2014-08-26 0 0.990 0.990 1.020 0.980 0.990 12,000 11,800 0.9833 0.420 0.420 0.433 0.416 0.420 28,291 0.4171 -2.94%
2014-08-25 0 1.020 1.000 1.020 1.020 1.020 60,000 61,200 1.0200 0.433 0.424 0.433 0.433 0.433 141,454 0.4327 0.00%
2014-08-22 0 1.020 0.990 1.020 0.970 1.020 64,000 64,800 1.0125 0.433 0.420 0.433 0.411 0.433 150,884 0.4295 0.00%
2014-08-21 0 1.020 0.980 1.030 - - 0 0 - 0.433 0.416 0.437 - - 0 - 0.00%
2014-08-20 0 1.020 0.980 1.020 1.020 1.020 8,000 8,160 1.0200 0.433 0.416 0.433 0.433 0.433 18,861 0.4327 2.00%
2014-08-19 0 1.000 0.990 1.000 1.000 1.000 28,000 28,000 1.0000 0.424 0.420 0.424 0.424 0.424 66,012 0.4242 -1.96%
2014-08-18 0 1.020 1.000 1.040 1.020 1.020 40,000 40,800 1.0200 0.433 0.424 0.441 0.433 0.433 94,303 0.4327 0.00%
2014-08-15 0 1.020 1.010 1.020 1.020 1.040 48,000 49,120 1.0233 0.433 0.428 0.433 0.433 0.441 113,163 0.4341 0.00%
2014-08-14 0 1.020 1.000 1.020 1.020 1.090 72,000 74,360 1.0328 0.433 0.424 0.433 0.433 0.462 169,745 0.4381 -2.86%
2014-08-13 0 1.050 1.050 1.060 - - 0 0 - 0.445 0.445 0.450 - - 0 - 0.00%
2014-08-12 0 1.050 1.040 1.080 1.040 1.110 156,000 164,280 1.0531 0.445 0.441 0.458 0.441 0.471 367,780 0.4467 -6.25%
2014-08-11 0 1.120 1.040 1.140 - - 0 0 - 0.475 0.441 0.484 - - 0 - 0.00%
2014-08-08 0 1.120 1.060 1.130 - - 0 0 - 0.475 0.450 0.479 - - 0 - 0.00%
2014-08-07 0 1.120 1.070 1.140 - - 0 0 - 0.475 0.454 0.484 - - 0 - 0.00%
2014-08-06 0 1.120 1.060 1.140 1.110 1.120 12,000 13,360 1.1133 0.475 0.450 0.484 0.471 0.475 28,291 0.4722 1.82%
2014-08-05 0 1.100 1.070 1.100 1.040 1.110 48,000 51,880 1.0808 0.467 0.454 0.467 0.441 0.471 113,163 0.4585 -4.35%
2014-08-04 0 1.150 1.020 1.150 1.150 1.150 36,000 41,400 1.1500 0.488 0.433 0.488 0.488 0.488 84,872 0.4878 15.00%
2014-08-01 0 1.000 0.960 1.050 1.000 1.000 300,000 300,000 1.0000 0.424 0.407 0.445 0.424 0.424 707,269 0.4242 0.00%
2014-07-31 0 1.000 0.950 1.150 - - 0 0 - 0.424 0.403 0.488 - - 0 - 0.00%
2014-07-30 0 1.000 0.960 1.040 - - 0 0 - 0.424 0.407 0.441 - - 0 - 0.00%
2014-07-29 0 1.000 0.940 1.020 1.000 1.000 40,000 40,000 1.0000 0.424 0.399 0.433 0.424 0.424 94,303 0.4242 0.00%
2014-07-28 0 1.000 0.980 1.000 0.890 1.040 140,000 133,320 0.9523 0.424 0.416 0.424 0.378 0.441 330,059 0.4039 -3.85%
2014-07-25 0 1.040 0.950 1.040 - - 0 0 - 0.441 0.403 0.441 - - 0 - -1.89%
2014-07-24 0 1.060 0.950 1.220 - - 0 0 - 0.450 0.403 0.517 - - 0 - 0.00%
2014-07-23 0 1.060 0.960 1.060 - - 0 0 - 0.450 0.407 0.450 - - 0 - 0.00%
2014-07-22 0 1.060 0.950 1.100 - - 0 0 - 0.450 0.403 0.467 - - 0 - 0.00%
2014-07-21 0 1.060 0.950 1.130 1.060 1.060 8,000 8,480 1.0600 0.450 0.403 0.479 0.450 0.450 18,861 0.4496 8.16%
2014-07-18 0 0.980 0.940 1.050 - - 0 0 - 0.416 0.399 0.445 - - 0 - 0.00%
2014-07-17 0 0.980 0.930 1.020 - - 0 0 - 0.416 0.394 0.433 - - 0 - 0.00%
2014-07-16 0 0.980 0.910 1.050 - - 0 0 - 0.416 0.386 0.445 - - 0 - 0.00%
2014-07-15 0 0.980 0.900 1.130 - - 0 0 - 0.416 0.382 0.479 - - 0 - 0.00%
2014-07-14 0 0.980 0.920 1.130 - - 0 0 - 0.416 0.390 0.479 - - 0 - 0.00%
2014-07-11 0 0.980 0.940 1.060 - - 0 0 - 0.416 0.399 0.450 - - 0 - 0.00%
2014-07-10 0 0.980 0.920 1.060 - - 0 0 - 0.416 0.390 0.450 - - 0 - 0.00%
2014-07-09 0 0.980 0.940 1.050 - - 0 0 - 0.416 0.399 0.445 - - 0 - 0.00%
2014-07-08 0 0.980 0.940 1.060 - - 0 0 - 0.416 0.399 0.450 - - 0 - 0.00%
2014-07-07 0 0.980 0.950 0.980 0.980 0.980 68,000 67,120 0.9871 0.416 0.403 0.416 0.416 0.416 160,314 0.4187 0.00%
2014-07-04 0 0.980 0.940 1.000 - - 0 0 - 0.416 0.399 0.424 - - 0 - 0.00%
2014-07-03 0 0.980 0.930 0.990 - - 0 0 - 0.416 0.394 0.420 - - 0 - 0.00%
2014-07-02 0 0.980 0.960 0.980 0.980 0.990 124,000 122,480 0.9877 0.416 0.407 0.416 0.416 0.420 292,338 0.4190 0.00%
2014-06-30 0 0.980 0.940 1.060 - - 0 0 - 0.416 0.399 0.450 - - 0 - 0.00%
2014-06-27 0 0.980 0.980 1.010 0.930 0.980 36,000 34,280 0.9522 0.416 0.416 0.428 0.394 0.416 84,872 0.4039 2.08%
2014-06-26 0 0.960 0.930 1.110 - - 0 0 - 0.407 0.394 0.471 - - 0 - 0.00%
2014-06-25 0 0.960 0.940 1.060 - - 0 0 - 0.407 0.399 0.450 - - 0 - 0.00%
2014-06-24 0 0.960 0.960 1.060 - - 0 0 - 0.407 0.407 0.450 - - 0 - 0.00%
2014-06-23 0 0.960 0.960 0.990 - - 0 0 - 0.407 0.407 0.420 - - 0 - 0.00%
2014-06-20 0 0.960 0.960 0.990 - - 0 0 - 0.407 0.407 0.420 - - 0 - 0.00%
2014-06-19 0 0.960 0.960 1.060 0.960 0.960 4,000 3,840 0.9600 0.407 0.407 0.450 0.407 0.407 9,430 0.4072 -3.03%
2014-06-18 0 0.990 0.960 1.110 0.990 0.990 28,000 27,720 0.9900 0.420 0.407 0.471 0.420 0.420 66,012 0.4199 0.00%
2014-06-17 0 0.990 0.950 0.990 - - 0 0 - 0.420 0.403 0.420 - - 0 - 0.00%
2014-06-16 0 0.990 0.960 1.000 0.980 0.990 92,000 90,760 0.9865 0.420 0.407 0.424 0.416 0.420 216,896 0.4184 2.06%
2014-06-13 0 0.970 0.940 0.980 0.940 0.970 36,000 34,040 0.9456 0.411 0.399 0.416 0.399 0.411 84,872 0.4011 -2.02%
2014-06-12 0 0.990 0.940 0.990 0.940 0.990 40,000 38,600 0.9650 0.420 0.399 0.420 0.399 0.420 94,303 0.4093 0.00%
2014-06-11 0 0.990 0.940 1.000 - - 0 0 - 0.420 0.399 0.424 - - 0 - 0.00%
2014-06-10 0 0.990 0.940 1.000 - - 0 0 - 0.420 0.399 0.424 - - 0 - 0.00%
2014-06-09 0 0.990 0.940 1.000 - - 0 0 - 0.420 0.399 0.424 - - 0 - 0.00%
2014-06-06 0 0.990 0.940 1.060 - - 0 0 - 0.420 0.399 0.450 - - 0 - 0.00%
2014-06-05 0 0.990 0.940 1.000 - - 0 0 - 0.420 0.399 0.424 - - 0 - 0.00%
2014-06-04 0 0.990 0.940 1.050 - - 0 0 - 0.420 0.399 0.445 - - 0 - 0.00%
2014-06-03 0 0.990 0.940 1.090 - - 0 0 - 0.420 0.399 0.462 - - 0 - 0.00%
2014-05-30 0 0.990 0.940 0.990 - - 0 0 - 0.420 0.399 0.420 - - 0 - 0.00%
2014-05-29 0 0.990 0.940 0.990 0.990 0.990 24,000 23,760 0.9900 0.420 0.399 0.420 0.420 0.420 56,582 0.4199 2.59%
2014-05-28 0 0.980 0.890 0.990 0.980 0.980 32,000 31,360 0.9800 0.409 0.372 0.413 0.409 0.409 76,615 0.4093 -1.01%
2014-05-27 0 0.990 0.930 1.060 - - 0 0 - 0.413 0.388 0.443 - - 0 - 0.00%
2014-05-26 0 0.990 0.950 1.030 - - 0 0 - 0.413 0.397 0.430 - - 0 - 0.00%
2014-05-23 0 0.990 0.930 1.060 - - 0 0 - 0.413 0.388 0.443 - - 0 - 0.00%
2014-05-22 0 0.990 0.950 1.050 0.990 0.990 56,000 55,440 0.9900 0.413 0.397 0.439 0.413 0.413 134,076 0.4135 1.02%
2014-05-21 0 0.980 0.940 0.990 - - 0 0 - 0.409 0.393 0.413 - - 0 - 0.00%
2014-05-20 0 0.980 0.940 0.980 - - 0 0 - 0.409 0.393 0.409 - - 0 - 0.00%
2014-05-19 0 0.980 0.950 1.000 - - 0 0 - 0.409 0.397 0.418 - - 0 - 0.00%
2014-05-16 0 0.980 0.940 0.980 - - 0 0 - 0.409 0.393 0.409 - - 0 - 0.00%
2014-05-15 0 0.980 0.920 0.990 0.980 0.980 24,000 23,520 0.9800 0.409 0.384 0.413 0.409 0.409 57,461 0.4093 0.00%
2014-05-14 0 0.980 0.950 0.990 - - 0 0 - 0.409 0.397 0.413 - - 0 - 0.00%
2014-05-13 0 0.980 0.950 1.050 0.980 0.980 36,000 35,280 0.9800 0.409 0.397 0.439 0.409 0.409 86,192 0.4093 -1.01%
2014-05-12 0 0.990 0.940 0.990 - - 0 0 - 0.413 0.393 0.413 - - 0 - 0.00%
2014-05-09 0 0.990 0.940 0.990 - - 0 0 - 0.413 0.393 0.413 - - 0 - 0.00%
2014-05-08 0 0.990 0.950 1.000 0.990 0.990 24,000 23,760 0.9900 0.413 0.397 0.418 0.413 0.413 57,461 0.4135 -1.00%
2014-05-07 0 1.000 0.930 1.000 - - 0 0 - 0.418 0.388 0.418 - - 0 - 0.00%
2014-05-05 0 1.000 0.940 1.000 0.990 1.000 24,000 23,800 0.9917 0.418 0.393 0.418 0.413 0.418 57,461 0.4142 0.00%
2014-05-02 0 1.000 0.950 1.000 - - 0 0 - 0.418 0.397 0.418 - - 0 - 0.00%
2014-04-30 0 1.000 0.950 1.000 1.000 1.000 40,000 40,000 1.0000 0.418 0.397 0.418 0.418 0.418 95,768 0.4177 0.00%
2014-04-29 0 1.000 0.950 1.000 1.000 1.000 68,000 68,000 1.0000 0.418 0.397 0.418 0.418 0.418 162,806 0.4177 0.00%
2014-04-28 0 1.000 0.940 1.020 - - 0 0 - 0.418 0.393 0.426 - - 0 - 0.00%
2014-04-25 0 1.000 0.950 1.020 1.000 1.000 900,000 900,000 1.0000 0.418 0.397 0.426 0.418 0.418 2,154,788 0.4177 0.00%
2014-04-24 0 1.000 0.960 1.030 - - 0 0 - 0.418 0.401 0.430 - - 0 - 0.00%
2014-04-23 0 1.000 0.940 1.030 - - 120 123 1.0250 0.418 0.393 0.430 - - 287 0.4281 0.00%
2014-04-22 0 1.000 0.990 1.050 - - 0 0 - 0.418 0.413 0.439 - - 0 - 0.00%
2014-04-17 0 1.000 0.970 1.050 - - 0 0 - 0.418 0.405 0.439 - - 0 - 0.00%
2014-04-16 0 1.000 0.940 1.050 - - 0 0 - 0.418 0.393 0.439 - - 0 - 0.00%
2014-04-15 0 1.000 0.960 1.040 - - 0 0 - 0.418 0.401 0.434 - - 0 - 0.00%
2014-04-14 0 1.000 0.950 1.010 1.000 1.000 4,000 4,000 1.0000 0.418 0.397 0.422 0.418 0.418 9,577 0.4177 0.00%
2014-04-11 0 1.000 0.960 1.040 - - 0 0 - 0.418 0.401 0.434 - - 0 - 0.00%
2014-04-10 0 1.000 0.930 1.100 - - 0 0 - 0.418 0.388 0.459 - - 0 - 0.00%
2014-04-09 0 1.000 0.930 1.110 - - 0 0 - 0.418 0.388 0.464 - - 0 - 0.00%
2014-04-08 0 1.000 0.970 1.100 - - 0 0 - 0.418 0.405 0.459 - - 0 - 0.00%
2014-04-07 0 1.000 0.970 1.070 - - 0 0 - 0.418 0.405 0.447 - - 0 - 0.00%
2014-04-04 0 1.000 1.000 1.060 1.000 1.020 20,000 20,120 1.0060 0.418 0.418 0.443 0.418 0.426 47,884 0.4202 -4.76%
2014-04-03 0 1.050 1.000 1.050 1.050 1.050 20,000 21,000 1.0500 0.439 0.418 0.439 0.439 0.439 47,884 0.4386 5.00%
2014-04-02 0 1.000 0.950 1.130 - - 0 0 - 0.418 0.397 0.472 - - 0 - 0.00%
2014-04-01 0 1.000 0.950 1.060 - - 0 0 - 0.418 0.397 0.443 - - 0 - 0.00%
2014-03-31 0 1.000 - 1.110 - - 0 0 - 0.418 - 0.464 - - 0 - 0.00%
2014-03-28 0 1.000 0.960 1.080 1.000 1.000 60,000 60,000 1.0000 0.418 0.401 0.451 0.418 0.418 143,653 0.4177 0.00%
2014-03-27 0 1.000 0.950 1.000 1.000 1.000 40,000 40,000 1.0000 0.418 0.397 0.418 0.418 0.418 95,768 0.4177 0.00%
2014-03-26 0 1.000 0.950 1.090 - - 0 0 - 0.418 0.397 0.455 - - 0 - 0.00%
2014-03-25 0 1.000 0.950 1.000 0.930 1.000 32,000 31,160 0.9738 0.418 0.397 0.418 0.388 0.418 76,615 0.4067 0.00%
2014-03-24 0 1.000 0.960 1.080 1.000 1.000 52,000 52,000 1.0000 0.418 0.401 0.451 0.418 0.418 124,499 0.4177 0.00%
2014-03-21 0 1.000 0.940 1.020 - - 0 0 - 0.418 0.393 0.426 - - 0 - 0.00%
2014-03-20 0 1.000 0.960 1.030 1.000 1.000 68,000 68,000 1.0000 0.418 0.401 0.430 0.418 0.418 162,806 0.4177 0.00%
2014-03-19 0 1.000 0.970 1.020 0.930 1.000 44,000 42,800 0.9727 0.418 0.405 0.426 0.388 0.418 105,345 0.4063 0.00%
2014-03-18 0 1.000 0.950 1.100 - - 0 0 - 0.418 0.397 0.459 - - 0 - 0.00%
2014-03-17 0 1.000 0.960 1.030 0.990 1.000 51,932 51,538 0.9924 0.418 0.401 0.430 0.413 0.418 124,336 0.4145 0.00%
2014-03-14 0 1.000 0.960 1.020 1.000 1.010 132,000 132,800 1.0061 0.418 0.401 0.426 0.418 0.422 316,036 0.4202 -1.96%
2014-03-13 0 1.020 0.930 1.050 1.000 1.020 28,000 28,440 1.0157 0.426 0.388 0.439 0.418 0.426 67,038 0.4242 3.03%
2014-03-12 0 0.990 0.950 1.020 0.980 0.990 108,000 106,880 0.9896 0.413 0.397 0.426 0.409 0.413 258,575 0.4133 4.21%
2014-03-11 0 0.950 0.930 1.020 - - 0 0 - 0.397 0.388 0.426 - - 0 - 0.00%
2014-03-10 0 0.950 0.930 1.050 - - 0 0 - 0.397 0.388 0.439 - - 0 - 0.00%
2014-03-07 0 0.950 0.930 1.060 - - 0 0 - 0.397 0.388 0.443 - - 0 - 0.00%
2014-03-06 0 0.950 0.900 1.040 - - 0 0 - 0.397 0.376 0.434 - - 0 - 0.00%
2014-03-05 0 0.950 0.980 1.050 0.950 0.960 20,000 19,080 0.9540 0.397 0.409 0.439 0.397 0.401 47,884 0.3985 -5.00%
2014-03-04 0 1.000 0.960 1.100 - - 0 0 - 0.418 0.401 0.459 - - 0 - 0.00%
2014-03-03 0 1.000 0.980 1.050 - - 0 0 - 0.418 0.409 0.439 - - 0 - 0.00%
2014-02-28 0 1.000 0.990 1.050 1.000 1.000 24,000 24,000 1.0000 0.418 0.413 0.439 0.418 0.418 57,461 0.4177 0.00%
2014-02-27 0 1.000 0.980 1.110 - - 0 0 - 0.418 0.409 0.464 - - 0 - 0.00%
2014-02-26 0 1.000 0.990 1.060 1.000 1.000 32,000 32,000 1.0000 0.418 0.413 0.443 0.418 0.418 76,615 0.4177 0.00%
2014-02-25 0 1.000 0.970 1.140 - - 0 0 - 0.418 0.405 0.476 - - 0 - 0.00%
2014-02-24 0 1.000 0.970 1.030 0.960 1.000 84,000 81,600 0.9714 0.418 0.405 0.430 0.401 0.418 201,114 0.4057 -0.99%
2014-02-21 0 1.010 0.970 1.110 - - 0 0 - 0.422 0.405 0.464 - - 0 - 0.00%
2014-02-20 0 1.010 0.960 1.100 - - 0 0 - 0.422 0.401 0.459 - - 0 - 0.00%
2014-02-19 0 1.010 0.970 1.050 - - 0 0 - 0.422 0.405 0.439 - - 0 - 0.00%
2014-02-18 0 1.010 0.960 1.100 1.010 1.010 4,000 4,040 1.0100 0.422 0.401 0.459 0.422 0.422 9,577 0.4219 1.00%
2014-02-17 0 1.000 0.970 1.020 1.000 1.000 80,000 80,000 1.0000 0.418 0.405 0.426 0.418 0.418 191,537 0.4177 4.17%
2014-02-14 0 0.960 0.940 1.030 0.960 0.960 12,000 11,520 0.9600 0.401 0.393 0.430 0.401 0.401 28,731 0.4010 -4.00%
2014-02-13 0 1.000 0.960 1.040 - - 0 0 - 0.418 0.401 0.434 - - 0 - 0.00%
2014-02-12 0 1.000 0.990 1.010 0.990 1.000 44,000 43,960 0.9991 0.418 0.413 0.422 0.413 0.418 105,345 0.4173 3.09%
2014-02-11 0 0.970 0.960 1.030 - - 0 0 - 0.405 0.401 0.430 - - 0 - 0.00%
2014-02-10 0 0.970 0.960 1.030 0.910 0.970 16,000 14,800 0.9250 0.405 0.401 0.430 0.380 0.405 38,307 0.3863 -2.02%
2014-02-07 0 0.990 0.980 0.990 0.980 1.040 132,000 132,760 1.0058 0.413 0.409 0.413 0.409 0.434 316,036 0.4201 1.02%
2014-02-06 0 0.980 0.930 1.000 0.940 1.170 316,000 315,560 0.9986 0.409 0.388 0.418 0.393 0.489 756,570 0.4171 -16.24%
2014-02-05 0 1.170 0.950 1.180 1.170 1.170 8,000 9,360 1.1700 0.489 0.397 0.493 0.489 0.489 19,154 0.4887 11.43%
2014-02-04 0 1.050 0.960 1.050 - - 0 0 - 0.439 0.401 0.439 - - 0 - -0.94%
2014-01-30 0 1.060 0.890 1.060 1.070 1.070 168,000 179,760 1.0700 0.443 0.372 0.443 0.447 0.447 402,227 0.4469 -0.93%
2014-01-29 0 1.070 0.940 1.070 - - 0 0 - 0.447 0.393 0.447 - - 0 - 0.00%
2014-01-28 0 1.070 0.970 1.070 1.070 1.070 4,000 4,280 1.0700 0.447 0.405 0.447 0.447 0.447 9,577 0.4469 7.00%
2014-01-27 0 1.000 0.900 1.000 - - 0 0 - 0.418 0.376 0.418 - - 0 - 0.00%
2014-01-24 0 1.000 0.980 1.030 1.000 1.000 480,000 480,000 1.0000 0.418 0.409 0.430 0.418 0.418 1,149,220 0.4177 -4.76%
2014-01-23 0 1.050 0.990 1.090 - - 0 0 - 0.439 0.413 0.455 - - 0 - 0.00%
2014-01-22 0 1.050 0.970 1.070 - - 0 0 - 0.439 0.405 0.447 - - 0 - 0.00%
2014-01-21 0 1.050 0.980 1.090 - - 0 0 - 0.439 0.409 0.455 - - 0 - 0.00%
2014-01-20 0 1.050 0.970 1.090 - - 0 0 - 0.439 0.405 0.455 - - 0 - 0.00%
2014-01-17 0 1.050 0.970 1.070 - - 0 0 - 0.439 0.405 0.447 - - 0 - 0.00%
2014-01-16 0 1.050 0.980 1.080 1.040 1.050 20,000 20,920 1.0460 0.439 0.409 0.451 0.434 0.439 47,884 0.4369 5.00%
2014-01-15 0 1.000 0.960 1.050 - - 0 0 - 0.418 0.401 0.439 - - 0 - 0.00%
2014-01-14 0 1.000 0.960 1.040 - - 0 0 - 0.418 0.401 0.434 - - 0 - 0.00%
2014-01-13 0 1.000 0.950 1.030 1.000 1.000 8,000 8,000 1.0000 0.418 0.397 0.430 0.418 0.418 19,154 0.4177 0.00%
2014-01-10 0 1.000 0.970 1.050 - - 0 0 - 0.418 0.405 0.439 - - 0 - 0.00%
2014-01-09 0 1.000 0.980 1.050 - - 0 0 - 0.418 0.409 0.439 - - 0 - 0.00%
2014-01-08 0 1.000 0.980 1.020 0.960 1.000 1,132,000 1,131,680 0.9997 0.418 0.409 0.426 0.401 0.418 2,710,245 0.4176 0.00%
2014-01-07 0 1.000 0.980 1.060 1.000 1.000 960,000 960,000 1.0000 0.418 0.409 0.443 0.418 0.418 2,298,441 0.4177 0.00%
2014-01-06 0 1.000 0.990 1.000 1.000 1.000 324,000 324,000 1.0000 0.418 0.413 0.418 0.418 0.418 775,724 0.4177 -6.54%
2014-01-03 0 1.070 0.970 1.070 0.900 1.090 744,100 741,660 0.9967 0.447 0.405 0.447 0.376 0.455 1,781,531 0.4163 -2.73%
2014-01-02 0 1.100 0.980 1.100 1.100 1.100 4,000 4,400 1.1000 0.459 0.409 0.459 0.459 0.459 9,577 0.4594 0.00%
2013-12-31 0 1.100 1.000 1.100 0.890 1.100 24,000 23,960 0.9983 0.459 0.418 0.459 0.372 0.459 57,461 0.4170 0.00%
2013-12-30 0 1.100 0.940 1.100 1.100 1.100 8,000 8,800 1.1000 0.459 0.393 0.459 0.459 0.459 19,154 0.4594 0.00%
2013-12-27 0 1.100 0.950 1.100 1.100 1.100 8,000 8,800 1.1000 0.459 0.397 0.459 0.459 0.459 19,154 0.4594 7.84%
2013-12-24 0 1.020 0.890 1.100 - - 0 0 - 0.426 0.372 0.459 - - 0 - 0.00%
2013-12-23 0 1.020 0.930 1.100 - - 0 0 - 0.426 0.388 0.459 - - 0 - 0.00%
2013-12-20 0 1.020 0.940 1.100 - - 0 0 - 0.426 0.393 0.459 - - 0 - 0.00%
2013-12-19 0 1.020 0.960 1.100 - - 0 0 - 0.426 0.401 0.459 - - 0 - 0.00%
2013-12-18 0 1.020 0.950 1.100 - - 0 0 - 0.426 0.397 0.459 - - 0 - 0.00%
2013-12-17 0 1.020 0.960 1.100 - - 0 0 - 0.426 0.401 0.459 - - 0 - 0.00%
2013-12-16 0 1.020 0.950 1.100 - - 0 0 - 0.426 0.397 0.459 - - 0 - 0.00%
2013-12-13 0 1.020 0.970 1.100 - - 0 0 - 0.426 0.405 0.459 - - 0 - 0.00%
2013-12-12 0 1.020 0.990 1.100 - - 0 0 - 0.426 0.413 0.459 - - 0 - 0.00%
2013-12-11 0 1.020 0.960 1.080 1.020 1.020 12,000 12,240 1.0200 0.426 0.401 0.451 0.426 0.426 28,731 0.4260 0.00%
2013-12-10 0 1.020 1.010 1.060 0.990 1.020 28,000 27,880 0.9957 0.426 0.422 0.443 0.413 0.426 67,038 0.4159 -4.67%
2013-12-09 0 1.070 1.010 1.100 - - 0 0 - 0.447 0.422 0.459 - - 0 - 0.00%
2013-12-06 0 1.070 1.030 1.100 0.970 1.070 92,000 95,520 1.0383 0.447 0.430 0.459 0.405 0.447 220,267 0.4337 0.00%
2013-12-05 0 1.070 1.040 1.090 1.070 1.100 32,000 34,600 1.0813 0.447 0.434 0.455 0.447 0.459 76,615 0.4516 0.00%
2013-12-04 0 1.070 - 1.260 - - 0 0 - 0.447 - 0.526 - - 0 - 0.00%
2013-12-03 0 1.070 1.020 1.070 - - 0 0 - 0.447 0.426 0.447 - - 0 - 0.00%
2013-12-02 0 1.070 1.020 1.070 1.020 1.070 48,000 49,560 1.0325 0.447 0.426 0.447 0.426 0.447 114,922 0.4312 -2.73%
2013-11-29 0 1.100 1.000 1.120 1.000 1.100 20,000 20,880 1.0440 0.459 0.418 0.468 0.418 0.459 47,884 0.4361 4.76%
2013-11-28 0 1.050 1.000 1.100 1.050 1.050 12,000 12,600 1.0500 0.439 0.418 0.459 0.439 0.439 28,731 0.4386 -1.87%
2013-11-27 0 1.070 0.980 1.080 - - 0 0 - 0.447 0.409 0.451 - - 0 - 0.00%
2013-11-26 0 1.070 1.000 1.080 1.070 1.070 8,000 8,560 1.0700 0.447 0.418 0.451 0.447 0.447 19,154 0.4469 -0.93%
2013-11-25 0 1.080 1.020 1.100 - - 0 0 - 0.451 0.426 0.459 - - 0 - 0.00%
2013-11-22 0 1.080 1.010 1.080 - - 0 0 - 0.451 0.422 0.451 - - 0 - 0.00%
2013-11-21 0 1.080 0.960 1.100 - - 0 0 - 0.451 0.401 0.459 - - 0 - 0.00%
2013-11-20 0 1.080 1.020 1.100 - - 0 0 - 0.451 0.426 0.459 - - 0 - 0.00%
2013-11-19 0 1.080 1.050 1.080 1.080 1.100 52,000 56,720 1.0908 0.451 0.439 0.451 0.451 0.459 124,499 0.4556 -4.42%
2013-11-18 0 1.130 1.060 1.210 - - 0 0 - 0.472 0.443 0.505 - - 0 - 0.00%
2013-11-15 0 1.130 1.060 1.180 1.130 1.130 8,000 9,040 1.1300 0.472 0.443 0.493 0.472 0.472 19,154 0.4720 0.00%
2013-11-14 0 1.130 1.070 1.130 1.030 1.130 172,000 189,080 1.0993 0.472 0.447 0.472 0.430 0.472 411,804 0.4592 -0.88%
2013-11-13 0 1.140 1.100 1.160 - - 0 0 - 0.476 0.459 0.485 - - 0 - 0.00%
2013-11-12 0 1.140 1.100 1.150 1.100 1.140 104,000 115,960 1.1150 0.476 0.459 0.480 0.459 0.476 248,998 0.4657 3.64%
2013-11-11 0 1.100 1.020 1.150 1.100 1.100 104,000 114,400 1.1000 0.459 0.426 0.480 0.459 0.459 248,998 0.4594 6.80%
2013-11-08 0 1.030 1.010 1.080 0.970 1.030 28,000 27,920 0.9971 0.430 0.422 0.451 0.405 0.430 67,038 0.4165 -2.83%
2013-11-07 0 1.060 1.060 1.090 1.040 1.040 12,000 12,480 1.0400 0.443 0.443 0.455 0.434 0.434 28,731 0.4344 -1.85%
2013-11-06 0 1.080 1.050 1.090 1.000 1.080 112,000 112,680 1.0061 0.451 0.439 0.455 0.418 0.451 268,151 0.4202 -1.82%
2013-11-05 0 1.100 1.010 1.100 - - 0 0 - 0.459 0.422 0.459 - - 0 - 0.00%
2013-11-04 0 1.100 1.030 1.100 - - 0 0 - 0.459 0.430 0.459 - - 0 - 0.00%
2013-11-01 0 1.100 1.030 1.100 1.100 1.100 4,000 4,400 1.1000 0.459 0.430 0.459 0.459 0.459 9,577 0.4594 0.00%
2013-10-31 0 1.100 1.070 1.100 1.090 1.100 24,000 26,320 1.0967 0.459 0.447 0.459 0.455 0.459 57,461 0.4580 4.76%
2013-10-30 0 1.050 1.050 1.090 0.990 0.990 20,000 19,800 0.9900 0.439 0.439 0.455 0.413 0.413 47,884 0.4135 -5.41%
2013-10-29 0 1.110 0.980 1.110 1.030 1.110 112,000 121,240 1.0825 0.464 0.409 0.464 0.430 0.464 268,151 0.4521 7.77%
2013-10-28 0 1.030 1.000 1.060 0.900 1.030 124,000 126,280 1.0184 0.430 0.418 0.443 0.376 0.430 296,882 0.4254 3.00%
2013-10-25 0 1.000 0.950 1.000 - - 0 0 - 0.418 0.397 0.418 - - 0 - -0.99%
2013-10-24 0 1.010 0.970 1.070 0.960 1.010 300,000 296,720 0.9891 0.422 0.405 0.447 0.401 0.422 718,263 0.4131 3.06%
2013-10-23 0 0.980 0.930 1.000 0.920 0.980 268,000 249,160 0.9297 0.409 0.388 0.418 0.384 0.409 641,648 0.3883 7.69%
2013-10-22 0 0.910 0.910 0.970 0.910 0.930 176,000 161,800 0.9193 0.380 0.380 0.405 0.380 0.388 421,381 0.3840 2.25%
2013-10-21 0 0.890 0.890 0.970 0.890 0.890 108,000 100,120 0.9270 0.372 0.372 0.405 0.372 0.372 258,575 0.3872 -3.26%
2013-10-18 0 0.920 0.920 0.950 - - 180,000 165,600 0.9200 0.384 0.384 0.397 - - 430,958 0.3843 2.22%
2013-10-17 0 0.900 0.870 0.900 - - 0 0 - 0.376 0.363 0.376 - - 0 - 0.00%
2013-10-16 0 0.900 0.900 0.920 0.900 0.920 212,211 193,983 0.9141 0.376 0.376 0.384 0.376 0.384 508,078 0.3818 -2.17%
2013-10-15 0 0.920 0.880 0.950 - - 0 0 - 0.384 0.368 0.397 - - 0 - 0.00%
2013-10-11 0 0.920 0.880 0.920 0.920 0.930 204,000 187,720 0.9202 0.384 0.368 0.384 0.384 0.388 488,419 0.3843 2.22%
2013-10-10 0 0.900 0.900 0.970 - - 0 0 - 0.376 0.376 0.405 - - 0 - 0.00%
2013-10-09 0 0.900 0.900 0.950 - - 0 0 - 0.376 0.376 0.397 - - 0 - 0.00%
2013-10-08 0 0.900 0.840 0.940 - - 0 0 - 0.376 0.351 0.393 - - 0 - 0.00%
2013-10-07 0 0.900 0.860 0.920 0.900 0.900 12,000 10,800 0.9000 0.376 0.359 0.384 0.376 0.376 28,731 0.3759 0.00%
2013-10-04 0 0.900 0.860 0.910 - - 0 0 - 0.376 0.359 0.380 - - 0 - 0.00%
2013-10-03 0 0.900 0.860 0.920 0.900 0.900 200,000 180,000 0.9000 0.376 0.359 0.384 0.376 0.376 478,842 0.3759 0.00%
2013-10-02 0 0.900 0.860 0.910 - - 0 0 - 0.376 0.359 0.380 - - 0 - 0.00%
2013-09-30 0 0.900 0.850 0.950 - - 0 0 - 0.376 0.355 0.397 - - 0 - 0.00%
2013-09-27 0 0.900 0.890 0.910 0.900 0.900 100,000 90,000 0.9000 0.376 0.372 0.380 0.376 0.376 239,421 0.3759 0.00%
2013-09-26 0 0.900 0.850 0.910 - - 0 0 - 0.376 0.355 0.380 - - 0 - 0.00%
2013-09-25 0 0.900 0.850 0.960 - - 0 0 - 0.376 0.355 0.401 - - 0 - 0.00%
2013-09-24 0 0.900 0.840 0.950 - - 0 0 - 0.376 0.351 0.397 - - 0 - 0.00%
2013-09-23 0 0.900 0.850 0.960 - - 0 0 - 0.376 0.355 0.401 - - 0 - 0.00%
2013-09-19 0 0.900 0.860 0.900 0.860 0.860 12,000 10,320 0.8600 0.376 0.359 0.376 0.359 0.359 28,731 0.3592 0.00%
2013-09-18 0 0.900 0.850 0.920 - - 0 0 - 0.376 0.355 0.384 - - 0 - 0.00%
2013-09-17 0 0.900 0.850 0.900 - - 0 0 - 0.376 0.355 0.376 - - 0 - 0.00%
2013-09-16 0 0.900 0.840 0.900 - - 0 0 - 0.376 0.351 0.376 - - 0 - 0.00%
2013-09-13 0 0.900 0.850 0.900 - - 0 0 - 0.376 0.355 0.376 - - 0 - 0.00%
2013-09-12 0 0.900 0.870 0.910 0.830 0.900 148,000 126,160 0.8524 0.376 0.363 0.380 0.347 0.376 354,343 0.3560 -2.17%
2013-09-11 0 0.920 0.880 0.940 - - 0 0 - 0.384 0.368 0.393 - - 0 - 0.00%
2013-09-10 0 0.920 0.920 0.930 0.910 0.930 84,000 77,480 0.9224 0.384 0.384 0.388 0.380 0.388 201,114 0.3853 2.22%
2013-09-09 0 0.900 0.890 0.930 0.870 0.900 280,000 250,280 0.8939 0.376 0.372 0.388 0.363 0.376 670,379 0.3733 8.43%
2013-09-06 0 0.830 0.810 0.860 - - 0 0 - 0.347 0.338 0.359 - - 0 - 0.00%
2013-09-05 0 0.830 0.820 0.860 0.830 0.830 44,000 36,520 0.8300 0.347 0.342 0.359 0.347 0.347 105,345 0.3467 -5.68%
2013-09-04 0 0.880 0.820 0.880 0.880 0.880 12,000 10,560 0.8800 0.368 0.342 0.368 0.368 0.368 28,731 0.3676 1.15%
2013-09-03 0 0.870 0.840 0.870 0.870 0.870 200,000 174,000 0.8700 0.363 0.351 0.363 0.363 0.363 478,842 0.3634 0.00%
2013-09-02 0 0.870 0.830 0.900 - - 0 0 - 0.363 0.347 0.376 - - 0 - 0.00%
2013-08-30 0 0.870 0.860 0.890 - - 0 0 - 0.363 0.359 0.372 - - 0 - 0.00%
2013-08-29 0 0.870 0.840 0.880 - - 0 0 - 0.363 0.351 0.368 - - 0 - 0.00%
2013-08-28 0 0.870 0.840 0.880 - - 0 0 - 0.363 0.351 0.368 - - 0 - 0.00%
2013-08-27 0 0.870 0.830 0.880 0.830 0.870 68,000 58,040 0.8535 0.363 0.347 0.368 0.347 0.363 162,806 0.3565 6.10%
2013-08-26 0 0.820 0.820 0.850 0.820 0.820 60,000 49,200 0.8200 0.342 0.342 0.355 0.342 0.342 143,653 0.3425 -1.20%
2013-08-23 0 0.830 0.820 0.880 - - 0 0 - 0.347 0.342 0.368 - - 0 - 0.00%
2013-08-22 0 0.830 0.830 0.880 0.830 0.830 100,000 83,000 0.8300 0.347 0.347 0.368 0.347 0.347 239,421 0.3467 -5.68%
2013-08-21 0 0.880 0.840 0.900 - - 0 0 - 0.368 0.351 0.376 - - 0 - 0.00%
2013-08-20 0 0.880 0.850 0.880 0.880 0.880 200,000 176,000 0.8800 0.368 0.355 0.368 0.368 0.368 478,842 0.3676 6.02%
2013-08-19 0 0.830 0.820 0.880 0.830 0.840 88,000 73,840 0.8391 0.347 0.342 0.368 0.347 0.351 210,690 0.3505 -1.19%
2013-08-16 0 0.840 0.810 0.900 - - 0 0 - 0.351 0.338 0.376 - - 0 - 0.00%
2013-08-15 0 0.840 0.830 0.940 - - 0 0 - 0.351 0.347 0.393 - - 0 - 0.00%
2013-08-13 0 0.840 0.840 0.890 - - 0 0 - 0.351 0.351 0.372 - - 0 - 0.00%
2013-08-12 0 0.840 0.770 0.890 - - 0 0 - 0.351 0.322 0.372 - - 0 - 0.00%
2013-08-09 0 0.840 0.840 0.900 - - 0 0 - 0.351 0.351 0.376 - - 0 - 1.20%
2013-08-08 0 0.830 0.830 0.920 - - 0 0 - 0.347 0.347 0.384 - - 0 - 0.00%
2013-08-07 0 0.830 0.830 0.900 - - 0 0 - 0.347 0.347 0.376 - - 0 - 0.00%
2013-08-06 0 0.830 0.830 0.890 0.830 0.830 4,000 3,320 0.8300 0.347 0.347 0.372 0.347 0.347 9,577 0.3467 0.00%
2013-08-05 0 0.830 0.830 0.910 0.820 0.820 20,000 16,400 0.8200 0.347 0.347 0.380 0.342 0.342 47,884 0.3425 -3.49%
2013-08-02 0 0.860 0.850 0.900 0.860 0.860 36,000 30,960 0.8600 0.359 0.355 0.376 0.359 0.359 86,192 0.3592 -3.37%
2013-08-01 0 0.890 0.870 0.910 - - 0 0 - 0.372 0.363 0.380 - - 0 - 0.00%
2013-07-31 0 0.890 0.860 0.890 - - 0 0 - 0.372 0.359 0.372 - - 0 - -1.11%
2013-07-30 0 0.900 0.850 0.900 - - 0 0 - 0.376 0.355 0.376 - - 0 - 0.00%
2013-07-29 0 0.900 0.840 0.930 - - 0 0 - 0.376 0.351 0.388 - - 0 - 0.00%
2013-07-26 0 0.900 0.860 0.910 - - 0 0 - 0.376 0.359 0.380 - - 0 - 0.00%
2013-07-25 0 0.900 0.860 0.910 - - 0 0 - 0.376 0.359 0.380 - - 0 - 0.00%
2013-07-24 0 0.900 0.840 0.910 - - 0 0 - 0.376 0.351 0.380 - - 0 - 0.00%
2013-07-23 0 0.900 0.870 0.910 - - 0 0 - 0.376 0.363 0.380 - - 0 - 0.00%
2013-07-22 0 0.900 0.840 0.910 - - 0 0 - 0.376 0.351 0.380 - - 0 - 0.00%
2013-07-19 0 0.900 0.850 0.910 - - 0 0 - 0.376 0.355 0.380 - - 0 - 0.00%
2013-07-18 0 0.900 0.830 0.910 - - 0 0 - 0.376 0.347 0.380 - - 0 - 0.00%
2013-07-17 0 0.900 0.860 0.930 - - 0 0 - 0.376 0.359 0.388 - - 0 - 0.00%
2013-07-16 0 0.900 0.850 0.900 - - 0 0 - 0.376 0.355 0.376 - - 0 - 0.00%
2013-07-15 0 0.900 0.860 0.930 - - 0 0 - 0.376 0.359 0.388 - - 0 - 0.00%
2013-07-12 0 0.900 0.860 0.940 - - 0 0 - 0.376 0.359 0.393 - - 0 - 0.00%
2013-07-11 0 0.900 0.860 0.930 - - 0 0 - 0.376 0.359 0.388 - - 0 - 0.00%
2013-07-10 0 0.900 0.900 0.930 0.900 0.900 68,000 61,200 0.9000 0.376 0.376 0.388 0.376 0.376 162,806 0.3759 -1.10%
2013-07-09 0 0.910 0.900 0.930 0.900 0.910 104,000 94,600 0.9096 0.380 0.376 0.388 0.376 0.380 248,998 0.3799 1.11%
2013-07-08 0 0.900 0.870 0.940 - - 0 0 - 0.376 0.363 0.393 - - 0 - 0.00%
2013-07-05 0 0.900 0.880 0.930 - - 0 0 - 0.376 0.368 0.388 - - 0 - 0.00%
2013-07-04 0 0.900 0.850 0.910 0.900 0.940 204,000 183,760 0.9008 0.376 0.355 0.380 0.376 0.393 488,419 0.3762 0.00%
2013-07-03 0 0.900 0.860 0.930 - - 0 0 - 0.376 0.359 0.388 - - 0 - 0.00%
2013-07-02 0 0.900 0.830 0.930 - - 0 0 - 0.376 0.347 0.388 - - 0 - 0.00%
2013-06-28 0 0.900 0.900 0.940 0.900 0.900 192,000 172,800 0.9000 0.376 0.376 0.393 0.376 0.376 459,688 0.3759 2.27%
2013-06-27 0 0.880 0.870 0.930 0.880 0.880 12,000 10,560 0.8800 0.368 0.363 0.388 0.368 0.368 28,731 0.3676 -1.12%
2013-06-26 0 0.890 0.870 0.910 0.860 0.960 104,000 94,080 0.9046 0.372 0.363 0.380 0.359 0.401 248,998 0.3778 -5.32%
2013-06-25 0 0.940 0.880 0.940 - - 0 0 - 0.393 0.368 0.393 - - 0 - -1.05%
2013-06-24 0 0.950 0.880 0.950 - - 0 0 - 0.397 0.368 0.397 - - 0 - 0.00%
2013-06-21 0 0.950 0.890 0.960 - - 0 0 - 0.397 0.372 0.401 - - 0 - 0.00%
2013-06-20 0 0.950 0.930 0.950 0.990 1.100 80,000 85,720 1.0715 0.397 0.388 0.397 0.413 0.459 191,537 0.4475 5.56%
2013-06-19 0 0.900 0.890 0.900 0.900 0.900 32,000 28,800 0.9000 0.376 0.372 0.376 0.376 0.376 76,615 0.3759 0.00%
2013-06-18 0 0.900 0.840 0.900 - - 0 0 - 0.376 0.351 0.376 - - 0 - 0.00%
2013-06-17 0 0.900 0.840 0.900 - - 0 0 - 0.376 0.351 0.376 - - 0 - 0.00%
2013-06-14 0 0.900 0.860 0.900 - - 0 0 - 0.376 0.359 0.376 - - 0 - 0.00%
2013-06-13 0 0.900 0.860 0.900 0.900 0.900 200,000 180,000 0.9000 0.376 0.359 0.376 0.376 0.376 478,842 0.3759 0.00%
2013-06-11 0 0.900 0.850 0.960 - - 0 0 - 0.376 0.355 0.401 - - 0 - 0.00%
2013-06-10 0 0.900 0.860 0.960 - - 0 0 - 0.376 0.359 0.401 - - 0 - 0.00%
2013-06-07 0 0.900 0.850 0.970 - - 0 0 - 0.376 0.355 0.405 - - 0 - 0.00%
2013-06-06 0 0.900 0.840 0.970 - - 0 0 - 0.376 0.351 0.405 - - 0 - 0.00%
2013-06-05 0 0.900 0.840 0.920 0.900 0.920 300,000 273,000 0.9100 0.376 0.351 0.384 0.376 0.384 718,263 0.3801 -1.10%
2013-06-04 0 0.910 0.830 0.910 0.910 0.910 8,000 7,280 0.9100 0.380 0.347 0.380 0.380 0.380 19,154 0.3801 0.00%
2013-06-03 0 0.910 0.830 0.980 - - 0 0 - 0.380 0.347 0.409 - - 0 - 0.00%
2013-05-31 0 0.910 0.860 0.920 - - 0 0 - 0.380 0.359 0.384 - - 0 - 0.00%
2013-05-30 0 0.910 0.860 0.930 - - 0 0 - 0.380 0.359 0.388 - - 0 - 0.00%
2013-05-29 0 0.910 0.910 0.920 0.900 0.910 92,000 83,680 0.9096 0.380 0.380 0.384 0.376 0.380 220,267 0.3799 1.11%
2013-05-28 0 0.900 0.860 0.900 - - 0 0 - 0.376 0.359 0.376 - - 0 - 0.00%
2013-05-27 0 0.900 0.850 0.930 - - 0 0 - 0.376 0.355 0.388 - - 0 - 0.00%
2013-05-24 0 0.900 0.860 0.900 0.850 0.920 228,000 206,800 0.9070 0.376 0.359 0.376 0.355 0.384 545,880 0.3788 4.65%
2013-05-23 0 0.860 0.850 0.910 0.860 0.860 40,000 34,400 0.8600 0.359 0.355 0.380 0.359 0.359 95,768 0.3592 -2.82%
2013-05-22 0 0.885 0.860 0.940 - - 0 0 - 0.370 0.359 0.393 - - 0 - 0.00%
2013-05-21 0 0.885 0.860 0.940 - - 0 0 - 0.370 0.359 0.393 - - 0 - 0.00%
2013-05-20 0 0.885 0.830 0.940 - - 0 0 - 0.370 0.347 0.393 - - 0 - -0.00%
2013-05-16 0 0.920 0.880 0.970 0.920 0.940 300,000 279,000 0.9300 0.370 0.354 0.390 0.370 0.378 746,669 0.3737 -1.08%
2013-05-15 0 0.930 0.870 0.950 - - 0 0 - 0.374 0.350 0.382 - - 0 - 0.00%
2013-05-14 0 0.930 0.930 0.950 0.930 0.930 40,000 37,200 0.9300 0.374 0.374 0.382 0.374 0.374 99,556 0.3737 0.00%
2013-05-13 0 0.930 0.870 0.930 - - 0 0 - 0.374 0.350 0.374 - - 0 - 0.00%
2013-05-10 0 0.930 0.920 0.950 0.920 0.930 212,000 196,960 0.9291 0.374 0.370 0.382 0.370 0.374 527,646 0.3733 3.33%
2013-05-09 0 0.900 0.870 0.920 0.900 0.900 20,000 18,000 0.9000 0.362 0.350 0.370 0.362 0.362 49,778 0.3616 -2.17%
2013-05-08 0 0.920 0.920 0.940 0.900 0.920 160,000 145,560 0.9098 0.370 0.370 0.378 0.362 0.370 398,223 0.3655 2.22%
2013-05-07 0 0.900 0.900 0.920 0.830 0.880 32,000 27,360 0.8550 0.362 0.362 0.370 0.333 0.354 79,645 0.3435 2.27%
2013-05-06 0 0.880 0.850 0.910 0.880 0.880 20,000 17,600 0.8800 0.354 0.342 0.366 0.354 0.354 49,778 0.3536 -2.22%
2013-05-03 0 0.900 0.840 0.930 - - 0 0 - 0.362 0.337 0.374 - - 0 - 0.00%
2013-05-02 0 0.900 0.850 0.930 - - 0 0 - 0.362 0.342 0.374 - - 0 - 0.00%
2013-04-30 0 0.900 0.900 0.930 0.890 0.900 344,000 308,600 0.8971 0.362 0.362 0.374 0.358 0.362 856,180 0.3604 2.27%
2013-04-29 0 0.880 0.880 0.930 0.880 0.880 12,000 10,560 0.8800 0.354 0.354 0.374 0.354 0.354 29,867 0.3536 0.00%
2013-04-26 0 0.880 0.830 0.930 - - 0 0 - 0.354 0.333 0.374 - - 0 - 0.00%
2013-04-25 0 0.880 0.880 0.930 0.880 0.880 136,000 119,680 0.8800 0.354 0.354 0.374 0.354 0.354 338,490 0.3536 1.15%
2013-04-24 0 0.870 0.820 0.880 - - 0 0 - 0.350 0.329 0.354 - - 0 - 0.00%
2013-04-23 0 0.870 0.830 0.880 - - 0 0 - 0.350 0.333 0.354 - - 0 - 0.00%
2013-04-22 0 0.870 0.830 0.880 - - 0 0 - 0.350 0.333 0.354 - - 0 - 0.00%
2013-04-19 0 0.870 0.830 0.900 - - 0 0 - 0.350 0.333 0.362 - - 0 - 0.00%
2013-04-18 0 0.870 0.830 0.880 - - 0 0 - 0.350 0.333 0.354 - - 0 - 0.00%
2013-04-17 0 0.870 0.870 0.900 0.800 0.870 184,000 155,640 0.8459 0.350 0.350 0.362 0.321 0.350 457,957 0.3399 0.00%
2013-04-16 0 0.870 0.850 0.880 0.850 0.870 76,000 64,920 0.8542 0.350 0.342 0.354 0.342 0.350 189,156 0.3432 2.35%
2013-04-15 0 0.850 0.850 0.870 - - 0 0 - 0.342 0.342 0.350 - - 0 - 0.00%
2013-04-12 0 0.850 0.850 0.870 - - 0 0 - 0.342 0.342 0.350 - - 0 - 0.00%
2013-04-11 0 0.850 0.830 0.870 - - 0 0 - 0.342 0.333 0.350 - - 0 - 0.00%
2013-04-10 0 0.850 0.830 0.870 - - 0 0 - 0.342 0.333 0.350 - - 0 - 0.00%
2013-04-09 0 0.850 0.840 0.880 0.850 0.880 204,000 174,520 0.8555 0.342 0.337 0.354 0.342 0.354 507,735 0.3437 0.00%
2013-04-08 0 0.850 0.830 0.870 - - 0 0 - 0.342 0.333 0.350 - - 0 - 0.00%
2013-04-05 0 0.850 0.830 0.870 0.850 0.870 300,000 258,000 0.8600 0.342 0.333 0.350 0.342 0.350 746,669 0.3455 2.41%
2013-04-03 0 0.830 0.830 0.900 - - 0 0 - 0.333 0.333 0.362 - - 0 - 0.00%
2013-04-02 0 0.830 0.830 0.930 0.830 0.830 4,000 3,320 0.8300 0.333 0.333 0.374 0.333 0.333 9,956 0.3335 -5.68%
2013-03-28 0 0.880 0.860 0.880 0.880 0.880 200,000 176,000 0.8800 0.354 0.346 0.354 0.354 0.354 497,779 0.3536 4.76%
2013-03-27 0 0.840 0.830 0.880 - - 0 0 - 0.337 0.333 0.354 - - 0 - 0.00%
2013-03-26 0 0.840 0.840 0.880 - - 0 0 - 0.337 0.337 0.354 - - 0 - 1.20%
2013-03-25 0 0.830 0.830 0.950 - - 0 0 - 0.333 0.333 0.382 - - 0 - 0.00%
2013-03-22 0 0.830 0.830 0.860 0.830 0.830 156,000 129,480 0.8300 0.333 0.333 0.346 0.333 0.333 388,268 0.3335 0.00%
2013-03-21 0 0.830 0.830 0.860 0.830 0.830 68,000 56,440 0.8300 0.333 0.333 0.346 0.333 0.333 169,245 0.3335 -2.35%
2013-03-20 0 0.850 0.840 0.850 - - 0 0 - 0.342 0.337 0.342 - - 0 - 0.00%
2013-03-19 0 0.850 0.820 0.880 - - 0 0 - 0.342 0.329 0.354 - - 0 - 0.00%
2013-03-18 0 0.850 0.820 0.850 - - 0 0 - 0.342 0.329 0.342 - - 0 - -1.16%
2013-03-15 0 0.860 0.820 0.880 - - 0 0 - 0.346 0.329 0.354 - - 0 - 0.00%
2013-03-14 0 0.860 0.830 0.880 - - 0 0 - 0.346 0.333 0.354 - - 0 - 0.00%
2013-03-13 0 0.860 0.810 0.860 0.810 0.880 204,000 171,320 0.8398 0.346 0.325 0.346 0.325 0.354 507,735 0.3374 -2.27%
2013-03-12 0 0.880 0.810 0.890 0.880 0.890 100,000 88,520 0.8852 0.354 0.325 0.358 0.354 0.358 248,890 0.3557 1.15%
2013-03-11 0 0.870 0.820 0.890 0.870 0.870 28,000 24,360 0.8700 0.350 0.329 0.358 0.350 0.350 69,689 0.3496 -1.14%
2013-03-08 0 0.880 0.790 0.880 - - 0 0 - 0.354 0.317 0.354 - - 0 - -1.12%
2013-03-07 0 0.890 0.830 0.900 - - 0 0 - 0.358 0.333 0.362 - - 0 - 0.00%
2013-03-06 0 0.890 0.820 0.960 0.890 0.890 48,000 42,720 0.8900 0.358 0.329 0.386 0.358 0.358 119,467 0.3576 1.14%
2013-03-05 0 0.880 0.860 0.900 - - 0 0 - 0.354 0.346 0.362 - - 0 - 0.00%
2013-03-04 0 0.880 0.860 0.890 0.880 0.880 44,000 38,720 0.8800 0.354 0.346 0.358 0.354 0.354 109,511 0.3536 1.15%
2013-03-01 0 0.870 0.860 0.960 0.850 0.870 128,000 110,720 0.8650 0.350 0.346 0.386 0.342 0.350 318,579 0.3475 2.35%
2013-02-28 0 0.850 0.850 0.880 0.840 0.880 264,000 224,600 0.8508 0.342 0.342 0.354 0.337 0.354 657,068 0.3418 -3.41%
2013-02-27 0 0.880 0.870 0.970 0.870 0.880 60,000 52,600 0.8767 0.354 0.350 0.390 0.350 0.354 149,334 0.3522 0.00%
2013-02-26 0 0.880 0.850 0.880 0.880 0.880 136,000 119,680 0.8800 0.354 0.342 0.354 0.354 0.354 338,490 0.3536 0.00%
2013-02-25 0 0.880 0.850 0.960 - - 0 0 - 0.354 0.342 0.386 - - 0 - 0.00%
2013-02-22 0 0.880 0.850 0.960 - - 0 0 - 0.354 0.342 0.386 - - 0 - 0.00%
2013-02-21 0 0.880 0.850 1.030 - - 0 0 - 0.354 0.342 0.414 - - 0 - 0.00%
2013-02-20 0 0.880 0.880 0.980 - - 0 0 - 0.354 0.354 0.394 - - 0 - 0.00%
2013-02-19 0 0.880 0.880 0.950 0.880 0.880 20,000 17,600 0.8800 0.354 0.354 0.382 0.354 0.354 49,778 0.3536 -2.22%
2013-02-18 0 0.900 0.870 0.930 - - 0 0 - 0.362 0.350 0.374 - - 0 - 0.00%
2013-02-15 0 0.900 0.900 0.940 0.890 0.920 48,000 43,320 0.9025 0.362 0.362 0.378 0.358 0.370 119,467 0.3626 1.12%
2013-02-14 0 0.890 0.870 0.930 - - 0 0 - 0.358 0.350 0.374 - - 0 - 0.00%
2013-02-08 0 0.890 0.880 0.930 - - 0 0 - 0.358 0.354 0.374 - - 0 - 0.00%
2013-02-07 0 0.890 0.870 0.930 0.890 0.890 36,000 32,040 0.8900 0.358 0.350 0.374 0.358 0.358 89,600 0.3576 0.00%
2013-02-06 0 0.890 0.880 0.930 - - 0 0 - 0.358 0.354 0.374 - - 0 - 0.00%
2013-02-05 0 0.890 0.840 0.890 - - 0 0 - 0.358 0.337 0.358 - - 0 - 0.00%
2013-02-04 0 0.890 0.860 0.930 - - 0 0 - 0.358 0.346 0.374 - - 0 - 0.00%
2013-02-01 0 0.890 0.890 0.940 - - 0 0 - 0.358 0.358 0.378 - - 0 - 3.49%
2013-01-31 0 0.860 0.860 0.900 0.860 0.930 320,000 291,280 0.9103 0.346 0.346 0.362 0.346 0.374 796,447 0.3657 1.18%
2013-01-30 0 0.850 0.850 0.890 0.840 0.860 240,000 198,160 0.8257 0.342 0.342 0.358 0.337 0.346 597,335 0.3317 -7.61%
2013-01-29 0 0.920 0.870 0.920 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2013-01-28 0 0.920 0.870 0.940 - - 0 0 - 0.370 0.350 0.378 - - 0 - 0.00%
2013-01-25 0 0.920 0.870 0.980 - - 0 0 - 0.370 0.350 0.394 - - 0 - 0.00%
2013-01-24 0 0.920 0.880 0.980 - - 0 0 - 0.370 0.354 0.394 - - 0 - 0.00%
2013-01-23 0 0.920 0.900 0.920 - - 0 0 - 0.370 0.362 0.370 - - 0 - 0.00%
2013-01-22 0 0.920 0.850 0.920 0.920 0.920 20,000 18,400 0.9200 0.370 0.342 0.370 0.370 0.370 49,778 0.3696 0.00%
2013-01-21 0 0.920 0.920 0.990 - - 0 0 - 0.370 0.370 0.398 - - 0 - 0.00%
2013-01-18 0 0.920 0.880 0.970 - - 0 0 - 0.370 0.354 0.390 - - 0 - 0.00%
2013-01-17 0 0.920 0.900 0.930 0.920 0.940 16,000 14,840 0.9275 0.370 0.362 0.374 0.370 0.378 39,822 0.3727 -2.13%
2013-01-16 0 0.940 0.880 0.950 0.860 0.940 56,000 49,120 0.8771 0.378 0.354 0.382 0.346 0.378 139,378 0.3524 3.30%
2013-01-15 0 0.910 0.910 0.970 0.910 0.910 4,000 3,640 0.9100 0.366 0.366 0.390 0.366 0.366 9,956 0.3656 0.00%
2013-01-14 0 0.910 0.880 0.970 - - 0 0 - 0.366 0.354 0.390 - - 0 - 0.00%
2013-01-11 0 0.910 0.870 0.920 0.880 0.910 16,000 14,320 0.8950 0.366 0.350 0.370 0.354 0.366 39,822 0.3596 5.81%
2013-01-10 0 0.860 0.860 0.890 0.840 0.860 104,000 88,720 0.8531 0.346 0.346 0.358 0.337 0.346 258,845 0.3428 -8.51%
2013-01-09 0 0.940 0.880 0.940 0.830 0.940 184,000 166,600 0.9054 0.378 0.354 0.378 0.333 0.378 457,957 0.3638 4.44%
2013-01-08 0 0.900 0.870 1.000 0.900 0.900 21,252 19,151 0.9011 0.362 0.350 0.402 0.362 0.362 52,894 0.3621 -2.17%
2013-01-07 0 0.920 0.860 1.000 0.920 0.920 80,000 76,800 0.9600 0.370 0.346 0.402 0.370 0.370 199,112 0.3857 2.22%
2013-01-04 0 0.900 0.890 0.990 - - 0 0 - 0.362 0.358 0.398 - - 0 - 0.00%
2013-01-03 0 0.900 0.900 0.980 0.900 0.940 24,000 21,760 0.9067 0.362 0.362 0.394 0.362 0.378 59,733 0.3643 0.00%
2013-01-02 0 0.900 0.900 0.930 0.900 0.930 32,000 29,400 0.9188 0.362 0.362 0.374 0.362 0.374 79,645 0.3691 -4.26%
2012-12-31 0 0.940 0.910 0.940 - - 0 0 - 0.378 0.366 0.378 - - 0 - 0.00%
2012-12-28 0 0.940 0.920 0.940 - - 0 0 - 0.378 0.370 0.378 - - 0 - 0.00%
2012-12-27 0 0.940 0.940 0.970 0.930 0.980 404,000 390,440 0.9664 0.378 0.378 0.390 0.374 0.394 1,005,514 0.3883 1.08%
2012-12-24 0 0.930 0.900 0.930 0.930 0.940 68,000 63,520 0.9341 0.374 0.362 0.374 0.374 0.378 169,245 0.3753 -1.06%
2012-12-21 0 0.940 0.940 0.950 0.880 0.950 220,000 203,480 0.9249 0.378 0.378 0.382 0.354 0.382 547,557 0.3716 6.82%
2012-12-20 0 0.880 0.830 0.890 - - 0 0 - 0.354 0.333 0.358 - - 0 - 0.00%
2012-12-19 0 0.880 0.840 0.880 - - 0 0 - 0.354 0.337 0.354 - - 0 - 0.00%
2012-12-18 0 0.880 0.840 0.900 - - 0 0 - 0.354 0.337 0.362 - - 0 - 0.00%
2012-12-17 0 0.880 0.830 0.900 - - 0 0 - 0.354 0.333 0.362 - - 0 - 0.00%
2012-12-14 0 0.880 0.860 0.880 0.860 0.880 136,000 119,120 0.8759 0.354 0.346 0.354 0.346 0.354 338,490 0.3519 1.15%
2012-12-13 0 0.870 0.860 0.880 0.870 0.870 56,000 48,720 0.8700 0.350 0.346 0.354 0.350 0.350 139,378 0.3496 3.57%
2012-12-12 0 0.840 0.820 0.900 - - 0 0 - 0.337 0.329 0.362 - - 0 - 0.00%
2012-12-11 0 0.840 0.790 0.880 - - 0 0 - 0.337 0.317 0.354 - - 0 - 0.00%
2012-12-10 0 0.840 0.810 0.860 0.840 0.860 74,000 62,500 0.8446 0.337 0.325 0.346 0.337 0.346 184,178 0.3393 -2.33%
2012-12-07 0 0.860 0.840 0.860 0.850 0.860 226,000 192,500 0.8518 0.346 0.337 0.346 0.342 0.346 562,490 0.3422 3.61%
2012-12-06 0 0.830 0.800 0.880 - - 0 0 - 0.333 0.321 0.354 - - 0 - 0.00%
2012-12-05 0 0.830 0.790 0.880 - - 0 0 - 0.333 0.317 0.354 - - 0 - 0.00%
2012-12-04 0 0.830 0.790 0.850 - - 0 0 - 0.333 0.317 0.342 - - 0 - 0.00%
2012-12-03 0 0.830 0.790 0.900 - - 0 0 - 0.333 0.317 0.362 - - 0 - 0.00%
2012-11-30 0 0.830 0.830 0.880 - - 0 0 - 0.333 0.333 0.354 - - 0 - 0.00%
2012-11-29 0 0.830 0.830 0.880 - - 0 0 - 0.333 0.333 0.354 - - 0 - 0.00%
2012-11-28 0 0.830 0.830 0.920 - - 0 0 - 0.333 0.333 0.370 - - 0 - 0.00%
2012-11-27 0 0.830 0.830 0.850 0.830 0.830 4,000 3,320 0.8300 0.333 0.333 0.342 0.333 0.333 9,956 0.3335 -1.19%
2012-11-26 0 0.840 0.830 0.840 0.840 0.870 164,000 139,680 0.8517 0.337 0.333 0.337 0.337 0.350 408,179 0.3422 2.44%
2012-11-23 0 0.820 0.780 0.830 0.760 0.830 220,000 181,040 0.8229 0.329 0.313 0.333 0.305 0.333 547,557 0.3306 2.50%
2012-11-22 0 0.800 0.760 0.830 - - 0 0 - 0.321 0.305 0.333 - - 0 - 0.00%
2012-11-21 0 0.800 0.750 0.830 - - 0 0 - 0.321 0.301 0.333 - - 0 - 0.00%
2012-11-20 0 0.800 0.760 0.830 - - 0 0 - 0.321 0.305 0.333 - - 0 - 0.00%
2012-11-19 0 0.800 0.760 0.830 - - 0 0 - 0.321 0.305 0.333 - - 0 - 0.00%
2012-11-16 0 0.800 0.730 0.800 - - 0 0 - 0.321 0.293 0.321 - - 0 - 0.00%
2012-11-15 0 0.800 0.740 0.850 - - 0 0 - 0.321 0.297 0.342 - - 0 - 0.00%
2012-11-14 0 0.800 0.750 0.800 0.800 0.800 40,000 32,000 0.8000 0.321 0.301 0.321 0.321 0.321 99,556 0.3214 0.00%
2012-11-13 0 0.800 0.770 0.830 0.790 0.840 20,000 16,080 0.8040 0.321 0.309 0.333 0.317 0.337 49,778 0.3230 -3.61%
2012-11-12 0 0.830 0.790 0.840 - - 0 0 - 0.333 0.317 0.337 - - 0 - 0.00%
2012-11-09 0 0.830 0.800 0.840 - - 0 0 - 0.333 0.321 0.337 - - 0 - 0.00%
2012-11-08 0 0.830 0.790 0.830 - - 0 0 - 0.333 0.317 0.333 - - 0 - 0.00%
2012-11-07 0 0.830 0.780 0.830 - - 0 0 - 0.333 0.313 0.333 - - 0 - -1.19%
2012-11-06 0 0.840 0.810 0.850 0.800 0.870 364,000 307,200 0.8440 0.337 0.325 0.342 0.321 0.350 905,958 0.3391 3.70%
2012-11-05 0 0.810 0.780 0.840 - - 0 0 - 0.325 0.313 0.337 - - 0 - 0.00%
2012-11-02 0 0.810 0.760 0.810 0.760 0.810 36,000 28,160 0.7822 0.325 0.305 0.325 0.305 0.325 89,600 0.3143 1.25%
2012-11-01 0 0.800 0.770 0.810 0.800 0.800 4,000 3,200 0.8000 0.321 0.309 0.325 0.321 0.321 9,956 0.3214 0.00%
2012-10-31 0 0.800 0.780 0.800 - - 0 0 - 0.321 0.313 0.321 - - 0 - -2.44%
2012-10-30 0 0.820 0.780 0.820 - - 0 0 - 0.329 0.313 0.329 - - 0 - 0.00%
2012-10-29 0 0.820 0.780 0.820 0.790 0.820 60,000 48,920 0.8153 0.329 0.313 0.329 0.317 0.329 149,334 0.3276 3.80%
2012-10-26 0 0.790 0.770 0.800 - - 0 0 - 0.317 0.309 0.321 - - 0 - 0.00%
2012-10-25 0 0.790 0.790 0.830 0.790 0.800 84,000 67,120 0.7990 0.317 0.317 0.333 0.317 0.321 209,067 0.3210 -7.06%
2012-10-24 0 0.850 0.770 0.850 - - 0 0 - 0.342 0.309 0.342 - - 0 - 0.00%
2012-10-22 0 0.850 0.800 0.850 - - 0 0 - 0.342 0.321 0.342 - - 0 - 0.00%
2012-10-19 0 0.850 0.770 0.870 - - 0 0 - 0.342 0.309 0.350 - - 0 - 0.00%
2012-10-18 0 0.850 0.760 0.870 - - 0 0 - 0.342 0.305 0.350 - - 0 - 0.00%
2012-10-17 0 0.850 0.850 0.870 - - 0 0 - 0.342 0.342 0.350 - - 0 - 0.00%
2012-10-16 0 0.850 0.820 0.880 - - 0 0 - 0.342 0.329 0.354 - - 0 - 0.00%
2012-10-15 0 0.850 0.850 0.880 0.820 0.850 48,000 40,600 0.8458 0.342 0.342 0.354 0.329 0.342 119,467 0.3398 3.66%
2012-10-12 0 0.820 0.770 0.820 - - 0 0 - 0.329 0.309 0.329 - - 0 - 0.00%
2012-10-11 0 0.820 0.770 0.820 - - 0 0 - 0.329 0.309 0.329 - - 0 - 0.00%
2012-10-10 0 0.820 0.800 0.850 0.800 0.820 36,000 28,920 0.8033 0.329 0.321 0.342 0.321 0.329 89,600 0.3228 2.50%
2012-10-09 0 0.800 0.750 0.810 0.720 0.800 16,000 12,160 0.7600 0.321 0.301 0.325 0.289 0.321 39,822 0.3054 -1.23%
2012-10-08 0 0.810 0.810 0.820 0.810 0.810 24,000 19,440 0.8100 0.325 0.325 0.329 0.325 0.325 59,733 0.3254 0.00%
2012-10-05 0 0.810 0.780 0.810 - - 0 0 - 0.325 0.313 0.325 - - 0 - 0.00%
2012-10-04 0 0.810 0.810 0.820 0.810 0.810 48,000 38,880 0.8100 0.325 0.325 0.329 0.325 0.325 119,467 0.3254 0.00%
2012-10-03 0 0.810 0.700 0.810 - - 0 0 - 0.325 0.281 0.325 - - 0 - 0.00%
2012-09-28 0 0.810 0.780 0.820 0.800 0.810 8,000 6,440 0.8050 0.325 0.313 0.329 0.321 0.325 19,911 0.3234 -2.41%
2012-09-27 0 0.830 0.700 0.830 - - 0 0 - 0.333 0.281 0.333 - - 0 - 0.00%
2012-09-26 0 0.830 0.820 0.890 0.830 0.860 212,000 177,200 0.8358 0.333 0.329 0.358 0.333 0.346 527,646 0.3358 -2.35%
2012-09-25 0 0.850 0.840 0.850 0.850 0.860 8,000 6,840 0.8550 0.342 0.337 0.342 0.342 0.346 19,911 0.3435 0.00%
2012-09-24 0 0.850 0.690 0.850 - - 0 0 - 0.342 0.277 0.342 - - 0 - 0.00%
2012-09-21 0 0.850 0.840 0.850 0.850 0.860 8,000 6,840 0.8550 0.342 0.337 0.342 0.342 0.346 19,911 0.3435 -1.16%
2012-09-20 0 0.860 0.750 0.860 - - 0 0 - 0.346 0.301 0.346 - - 0 - 0.00%
2012-09-19 0 0.860 0.780 0.860 0.870 0.870 32,000 28,040 0.8763 0.346 0.313 0.346 0.350 0.350 79,645 0.3521 -4.44%
2012-09-18 0 0.900 0.800 0.900 0.820 0.900 296,000 254,560 0.8600 0.362 0.321 0.362 0.329 0.362 736,713 0.3455 11.11%
2012-09-17 0 0.810 0.780 0.820 0.810 0.810 116,000 93,960 0.8100 0.325 0.313 0.329 0.325 0.325 288,712 0.3254 -3.57%
2012-09-14 0 0.840 0.750 0.840 0.800 0.850 140,000 114,000 0.8143 0.337 0.301 0.337 0.321 0.342 348,445 0.3272 6.33%
2012-09-13 0 0.790 0.730 0.800 - - 0 0 - 0.317 0.293 0.321 - - 0 - 0.00%
2012-09-12 0 0.790 0.740 0.790 - - 0 0 - 0.317 0.297 0.317 - - 0 - 0.00%
2012-09-11 0 0.790 0.780 0.790 0.800 0.800 4,000 3,200 0.8000 0.317 0.313 0.317 0.321 0.321 9,956 0.3214 -1.25%
2012-09-10 0 0.800 0.690 0.800 0.790 0.800 124,000 99,160 0.7997 0.321 0.277 0.321 0.317 0.321 308,623 0.3213 6.67%
2012-09-07 0 0.750 0.680 0.800 - - 0 0 - 0.301 0.273 0.321 - - 0 - 0.00%
2012-09-06 0 0.750 0.680 0.790 - - 0 0 - 0.301 0.273 0.317 - - 0 - 0.00%
2012-09-05 0 0.750 0.680 0.800 - - 0 0 - 0.301 0.273 0.321 - - 0 - 0.00%
2012-09-04 0 0.750 0.680 0.800 - - 0 0 - 0.301 0.273 0.321 - - 0 - 0.00%
2012-09-03 0 0.750 0.680 0.800 - - 0 0 - 0.301 0.273 0.321 - - 0 - 0.00%
2012-08-31 0 0.750 0.690 0.800 - - 0 0 - 0.301 0.277 0.321 - - 0 - 0.00%
2012-08-30 0 0.750 0.710 0.750 0.750 0.750 20,000 15,000 0.7500 0.301 0.285 0.301 0.301 0.301 49,778 0.3013 0.00%
2012-08-29 0 0.750 0.750 0.800 - - 0 0 - 0.301 0.301 0.321 - - 0 - 0.00%
2012-08-28 0 0.750 0.750 0.780 0.740 0.750 92,000 68,200 0.7413 0.301 0.301 0.313 0.297 0.301 228,978 0.2978 -6.25%
2012-08-27 0 0.800 0.740 0.870 - - 0 0 - 0.321 0.297 0.350 - - 0 - 0.00%
2012-08-24 0 0.800 0.730 0.800 0.800 0.800 20,000 16,000 0.8000 0.321 0.293 0.321 0.321 0.321 49,778 0.3214 0.00%
2012-08-23 0 0.800 0.760 0.860 - - 0 0 - 0.321 0.305 0.346 - - 0 - 0.00%
2012-08-22 0 0.800 0.760 0.850 - - 0 0 - 0.321 0.305 0.342 - - 0 - 0.00%
2012-08-21 0 0.800 0.760 0.860 - - 0 0 - 0.321 0.305 0.346 - - 0 - 0.00%
2012-08-20 0 0.800 0.760 0.860 - - 0 0 - 0.321 0.305 0.346 - - 0 - 0.00%
2012-08-17 0 0.800 0.760 0.860 - - 0 0 - 0.321 0.305 0.346 - - 0 - 0.00%
2012-08-16 0 0.800 0.760 0.870 - - 0 0 - 0.321 0.305 0.350 - - 0 - 0.00%
2012-08-15 0 0.800 0.760 0.870 - - 0 0 - 0.321 0.305 0.350 - - 0 - 0.00%
2012-08-14 0 0.800 0.750 0.950 0.800 0.800 56,000 44,800 0.8000 0.321 0.301 0.382 0.321 0.321 139,378 0.3214 0.00%
2012-08-13 0 0.800 0.730 0.800 0.800 0.800 60,000 48,000 0.8000 0.321 0.293 0.321 0.321 0.321 149,334 0.3214 0.00%
2012-08-10 0 0.800 0.740 0.850 - - 0 0 - 0.321 0.297 0.342 - - 0 - 0.00%
2012-08-09 0 0.800 0.750 0.850 - - 0 0 - 0.321 0.301 0.342 - - 0 - 0.00%
2012-08-08 0 0.800 0.740 0.850 - - 0 0 - 0.321 0.297 0.342 - - 0 - 0.00%
2012-08-07 0 0.800 0.720 0.850 - - 0 0 - 0.321 0.289 0.342 - - 0 - 0.00%
2012-08-06 0 0.800 0.780 0.800 0.800 0.800 24,000 19,200 0.8000 0.321 0.313 0.321 0.321 0.321 59,733 0.3214 -1.23%
2012-08-03 0 0.810 0.730 0.850 - - 0 0 - 0.325 0.293 0.342 - - 0 - 0.00%
2012-08-02 0 0.810 0.770 0.850 0.770 0.810 160,000 129,280 0.8080 0.325 0.309 0.342 0.309 0.325 398,223 0.3246 1.25%
2012-08-01 0 0.800 0.770 0.850 - - 0 0 - 0.321 0.309 0.342 - - 0 - 0.00%
2012-07-31 0 0.800 0.730 0.820 0.800 0.800 48,000 38,400 0.8000 0.321 0.293 0.329 0.321 0.321 119,467 0.3214 2.56%
2012-07-30 0 0.780 0.780 0.860 - - 0 0 - 0.313 0.313 0.346 - - 0 - 6.85%
2012-07-27 0 0.730 0.730 0.860 0.720 0.720 8,000 5,760 0.7200 0.293 0.293 0.346 0.289 0.289 19,911 0.2893 -3.95%
2012-07-26 0 0.760 0.760 0.870 0.750 0.750 4,000 3,000 0.7500 0.305 0.305 0.350 0.301 0.301 9,956 0.3013 -5.00%
2012-07-25 0 0.800 0.750 0.850 - - 0 0 - 0.321 0.301 0.342 - - 0 - 0.00%
2012-07-24 0 0.800 0.780 0.850 - - 0 0 - 0.321 0.313 0.342 - - 0 - 0.00%
2012-07-23 0 0.800 0.790 0.870 - - 0 0 - 0.321 0.317 0.350 - - 0 - 0.00%
2012-07-20 0 0.800 0.770 0.870 - - 0 0 - 0.321 0.309 0.350 - - 0 - 0.00%
2012-07-19 0 0.800 0.790 0.830 - - 0 0 - 0.321 0.317 0.333 - - 0 - 0.00%
2012-07-18 0 0.800 0.790 0.830 - - 0 0 - 0.321 0.317 0.333 - - 0 - 0.00%
2012-07-17 0 0.800 0.790 0.800 0.800 0.830 152,000 124,360 0.8182 0.321 0.317 0.321 0.321 0.333 378,312 0.3287 -2.44%
2012-07-16 0 0.820 0.800 0.830 - - 0 0 - 0.329 0.321 0.333 - - 0 - 0.00%
2012-07-13 0 0.820 0.770 0.850 - - 0 0 - 0.329 0.309 0.342 - - 0 - 0.00%
2012-07-12 0 0.820 0.800 0.850 - - 0 0 - 0.329 0.321 0.342 - - 0 - 0.00%
2012-07-11 0 0.820 0.800 0.850 - - 0 0 - 0.329 0.321 0.342 - - 0 - 0.00%
2012-07-10 0 0.820 0.800 0.850 - - 12,000 10,200 0.8500 0.329 0.321 0.342 - - 29,867 0.3415 0.00%
2012-07-09 0 0.820 0.800 0.850 0.820 0.850 72,000 59,160 0.8217 0.329 0.321 0.342 0.329 0.342 179,200 0.3301 -4.65%
2012-07-06 0 0.860 0.800 0.860 - - 0 0 - 0.346 0.321 0.346 - - 0 - 0.00%
2012-07-05 0 0.860 0.800 0.860 - - 0 0 - 0.346 0.321 0.346 - - 0 - 0.00%
2012-07-04 0 0.860 0.840 0.860 0.870 0.870 40,000 34,800 0.8700 0.346 0.337 0.346 0.350 0.350 99,556 0.3496 1.18%
2012-07-03 0 0.850 0.750 0.860 0.850 0.850 8,000 6,800 0.8500 0.342 0.301 0.346 0.342 0.342 19,911 0.3415 1.19%
2012-06-29 0 0.840 0.750 0.840 - - 0 0 - 0.337 0.301 0.337 - - 0 - 0.00%
2012-06-28 0 0.840 0.750 0.870 - - 0 0 - 0.337 0.301 0.350 - - 0 - 0.00%
2012-06-27 0 0.840 0.760 0.840 - - 0 0 - 0.337 0.305 0.337 - - 0 - -1.18%
2012-06-26 0 0.850 0.760 0.890 - - 0 0 - 0.342 0.305 0.358 - - 0 - 0.00%
2012-06-25 0 0.850 0.760 0.850 - - 0 0 - 0.342 0.305 0.342 - - 0 - 0.00%
2012-06-22 0 0.850 0.790 0.850 0.820 0.860 36,000 30,120 0.8367 0.342 0.317 0.342 0.329 0.346 89,600 0.3362 -2.30%
2012-06-21 0 0.870 0.780 0.870 - - 0 0 - 0.350 0.313 0.350 - - 0 - 0.00%
2012-06-20 0 0.870 0.780 0.870 - - 0 0 - 0.350 0.313 0.350 - - 0 - 0.00%
2012-06-19 0 0.870 0.810 0.870 0.850 0.870 24,000 20,480 0.8533 0.350 0.325 0.350 0.342 0.350 59,733 0.3429 2.35%
2012-06-18 0 0.850 0.780 0.870 - - 0 0 - 0.342 0.313 0.350 - - 0 - 0.00%
2012-06-15 0 0.850 0.780 0.870 - - 0 0 - 0.342 0.313 0.350 - - 0 - 0.00%
2012-06-14 0 0.850 0.780 0.850 0.860 0.860 48,000 41,280 0.8600 0.342 0.313 0.342 0.346 0.346 119,467 0.3455 6.25%
2012-06-13 0 0.800 0.800 0.910 - - 0 0 - 0.321 0.321 0.366 - - 0 - 0.00%
2012-06-12 0 0.800 0.780 0.820 0.800 0.800 80,000 64,000 0.8000 0.321 0.313 0.329 0.321 0.321 199,112 0.3214 -2.44%
2012-06-11 0 0.820 0.750 0.840 0.800 0.820 112,000 90,080 0.8043 0.329 0.301 0.337 0.321 0.329 278,756 0.3231 2.50%
2012-06-08 0 0.800 0.790 0.830 0.790 0.800 40,000 31,920 0.7980 0.321 0.317 0.333 0.317 0.321 99,556 0.3206 0.00%
2012-06-07 0 0.800 0.760 0.810 0.800 0.800 4,000 3,200 0.8000 0.321 0.305 0.325 0.321 0.321 9,956 0.3214 11.11%
2012-06-06 0 0.720 0.720 0.840 0.660 0.660 4,000 2,640 0.6600 0.289 0.289 0.337 0.265 0.265 9,956 0.2652 -7.69%
2012-06-05 0 0.780 0.690 0.850 - - 0 0 - 0.313 0.277 0.342 - - 0 - 0.00%
2012-06-04 0 0.780 0.740 0.850 - - 0 0 - 0.313 0.297 0.342 - - 0 - 0.00%
2012-06-01 0 0.780 0.760 0.840 0.690 0.780 12,000 8,640 0.7200 0.313 0.305 0.337 0.277 0.313 29,867 0.2893 -9.30%
2012-05-31 0 0.860 0.720 0.900 - - 0 0 - 0.346 0.289 0.362 - - 0 - 0.00%
2012-05-30 0 0.860 0.820 0.860 0.860 0.870 104,000 89,800 0.8635 0.346 0.329 0.346 0.346 0.350 258,845 0.3469 -1.15%
2012-05-29 0 0.870 0.870 0.880 - - 0 0 - 0.350 0.350 0.354 - - 0 - 4.82%
2012-05-28 0 0.830 0.870 0.900 0.830 0.830 40,000 33,200 0.8300 0.333 0.350 0.362 0.333 0.333 99,556 0.3335 -1.19%
2012-05-25 0 0.840 0.830 0.870 - - 0 0 - 0.337 0.333 0.350 - - 0 - 0.00%
2012-05-24 0 0.840 0.840 0.890 - - 0 0 - 0.337 0.337 0.358 - - 0 - 1.20%
2012-05-23 0 0.830 0.830 0.920 0.830 0.830 4,000 3,320 0.8300 0.333 0.333 0.370 0.333 0.333 9,956 0.3335 1.22%
2012-05-22 0 0.820 0.820 0.900 0.820 0.830 48,000 39,720 0.8275 0.329 0.329 0.362 0.329 0.333 119,467 0.3325 2.50%
2012-05-21 0 0.800 0.730 0.890 - - 0 0 - 0.321 0.293 0.358 - - 0 - 0.00%
2012-05-18 0 0.800 0.790 0.850 0.800 0.800 48,000 38,400 0.8000 0.321 0.317 0.342 0.321 0.321 119,467 0.3214 -5.88%
2012-05-17 0 0.850 0.740 0.920 - - 0 0 - 0.342 0.297 0.370 - - 0 - 0.00%
2012-05-16 0 0.850 0.820 0.850 0.850 0.860 132,000 112,920 0.8555 0.342 0.329 0.342 0.342 0.346 328,534 0.3437 -4.49%
2012-05-15 0 0.890 0.860 0.930 - - 0 0 - 0.358 0.346 0.374 - - 0 - -0.00%
2012-05-14 0 0.950 0.930 0.990 0.930 0.950 116,000 108,800 0.9379 0.358 0.350 0.373 0.350 0.358 308,176 0.3530 -3.06%
2012-05-11 0 0.980 0.930 0.990 - - 0 0 - 0.369 0.350 0.373 - - 0 - 0.00%
2012-05-10 0 0.980 0.950 0.990 0.980 0.980 80,000 78,400 0.9800 0.369 0.358 0.373 0.369 0.369 212,535 0.3689 1.03%
2012-05-09 0 0.970 0.940 0.980 0.940 0.970 184,000 177,840 0.9665 0.365 0.354 0.369 0.354 0.365 488,830 0.3638 3.19%
2012-05-08 0 0.940 0.940 0.970 0.940 0.940 96,000 90,240 0.9400 0.354 0.354 0.365 0.354 0.354 255,042 0.3538 0.00%
2012-05-07 0 0.940 0.930 0.980 0.940 0.940 12,000 11,280 0.9400 0.354 0.350 0.369 0.354 0.354 31,880 0.3538 1.08%
2012-05-04 0 0.930 0.930 0.970 - - 0 0 - 0.350 0.350 0.365 - - 0 - 0.00%
2012-05-03 0 0.930 0.930 0.980 - - 0 0 - 0.350 0.350 0.369 - - 0 - 0.00%
2012-05-02 0 0.930 0.930 0.990 0.920 0.920 56,000 51,520 0.9200 0.350 0.350 0.373 0.346 0.346 148,774 0.3463 -5.10%
2012-04-30 0 0.980 0.950 0.980 0.980 1.020 160,000 159,760 0.9985 0.369 0.358 0.369 0.369 0.384 425,070 0.3758 3.16%
2012-04-27 0 0.950 0.920 0.950 0.920 0.960 76,000 71,240 0.9374 0.358 0.346 0.358 0.346 0.361 201,908 0.3528 -1.04%
2012-04-26 0 0.960 0.920 0.980 - - 0 0 - 0.361 0.346 0.369 - - 0 - 0.00%
2012-04-25 0 0.960 0.920 0.980 0.940 0.960 156,000 148,760 0.9536 0.361 0.346 0.369 0.354 0.361 414,443 0.3589 2.13%
2012-04-24 0 0.940 0.920 0.950 0.940 0.940 24,000 22,560 0.9400 0.354 0.346 0.358 0.354 0.354 63,760 0.3538 0.00%
2012-04-23 0 0.940 0.900 0.940 0.930 0.950 104,000 96,840 0.9312 0.354 0.339 0.354 0.350 0.358 276,295 0.3505 -1.05%
2012-04-20 0 0.950 0.910 0.950 0.910 0.950 60,000 54,760 0.9127 0.358 0.343 0.358 0.343 0.358 159,401 0.3435 2.15%
2012-04-19 0 0.930 0.920 0.950 0.930 0.930 20,000 18,600 0.9300 0.350 0.346 0.358 0.350 0.350 53,134 0.3501 1.09%
2012-04-18 0 0.920 0.920 0.950 0.910 0.920 20,000 18,240 0.9120 0.346 0.346 0.358 0.343 0.346 53,134 0.3433 -1.08%
2012-04-17 0 0.930 0.930 0.940 0.930 0.940 80,000 74,440 0.9305 0.350 0.350 0.354 0.350 0.354 212,535 0.3502 1.09%
2012-04-16 0 0.920 0.900 0.950 - - 0 0 - 0.346 0.339 0.358 - - 0 - 0.00%
2012-04-13 0 0.920 0.900 0.920 0.920 0.920 8,000 7,360 0.9200 0.346 0.339 0.346 0.346 0.346 21,253 0.3463 -1.08%
2012-04-12 0 0.930 0.900 0.930 0.930 0.930 92,000 85,560 0.9300 0.350 0.339 0.350 0.350 0.350 244,415 0.3501 1.09%
2012-04-11 0 0.920 0.890 0.940 - - 0 0 - 0.346 0.335 0.354 - - 0 - 0.00%
2012-04-10 0 0.920 0.870 0.960 0.920 0.930 156,000 144,080 0.9236 0.346 0.327 0.361 0.346 0.350 414,443 0.3476 -3.16%
2012-04-05 0 0.950 0.940 0.960 0.930 0.950 200,000 189,200 0.9460 0.358 0.354 0.361 0.350 0.358 531,337 0.3561 0.00%
2012-04-03 0 0.950 0.930 0.950 0.920 0.950 60,000 55,320 0.9220 0.358 0.350 0.358 0.346 0.358 159,401 0.3470 3.26%
2012-04-02 0 0.920 0.920 0.950 0.920 0.920 96,000 88,320 0.9200 0.346 0.346 0.358 0.346 0.346 255,042 0.3463 1.10%
2012-03-30 0 0.910 0.910 0.940 - - 0 0 - 0.343 0.343 0.354 - - 0 - 1.11%
2012-03-29 0 0.900 0.900 0.940 - - 0 0 - 0.339 0.339 0.354 - - 0 - 0.00%
2012-03-28 0 0.900 0.900 0.930 0.900 0.900 4,000 3,600 0.9000 0.339 0.339 0.350 0.339 0.339 10,627 0.3388 -1.10%
2012-03-27 0 0.910 0.910 0.940 0.900 0.900 14,090 12,639 0.8970 0.343 0.343 0.354 0.339 0.339 37,433 0.3376 -3.19%
2012-03-26 0 0.940 0.900 0.980 - - 0 0 - 0.354 0.339 0.369 - - 0 - 0.00%
2012-03-23 0 0.940 0.930 0.950 0.900 0.940 56,000 52,120 0.9307 0.354 0.350 0.358 0.339 0.354 148,774 0.3503 4.44%
2012-03-22 0 0.900 0.900 0.980 0.900 0.960 168,000 155,640 0.9264 0.339 0.339 0.369 0.339 0.361 446,323 0.3487 -6.25%
2012-03-21 0 0.960 0.940 0.970 0.900 0.960 280,000 264,760 0.9456 0.361 0.354 0.365 0.339 0.361 743,872 0.3559 -1.03%
2012-03-20 0 0.970 0.950 0.970 0.950 0.980 100,000 96,880 0.9688 0.365 0.358 0.365 0.358 0.369 265,669 0.3647 4.30%
2012-03-19 0 0.930 0.910 0.950 0.920 0.930 92,000 85,120 0.9252 0.350 0.343 0.358 0.346 0.350 244,415 0.3483 2.20%
2012-03-16 0 0.910 0.910 0.930 - - 0 0 - 0.343 0.343 0.350 - - 0 - 0.00%
2012-03-15 0 0.910 0.910 0.950 0.910 0.910 20,000 18,200 0.9100 0.343 0.343 0.358 0.343 0.343 53,134 0.3425 0.00%
2012-03-14 0 0.910 0.910 0.950 - - 0 0 - 0.343 0.343 0.358 - - 0 - 0.00%
2012-03-13 0 0.910 0.900 0.950 0.910 0.930 108,000 98,880 0.9156 0.343 0.339 0.358 0.343 0.350 286,922 0.3446 -2.15%
2012-03-12 0 0.930 0.910 0.950 - - 0 0 - 0.350 0.343 0.358 - - 0 - 0.00%
2012-03-09 0 0.930 0.930 0.970 0.870 0.930 68,000 61,800 0.9088 0.350 0.350 0.365 0.327 0.350 180,655 0.3421 3.33%
2012-03-08 0 0.900 0.900 1.000 0.900 0.900 8,000 7,200 0.9000 0.339 0.339 0.376 0.339 0.339 21,253 0.3388 -6.25%
2012-03-07 0 0.960 0.900 0.960 - - 0 0 - 0.361 0.339 0.361 - - 0 - 0.00%
2012-03-06 0 0.960 0.900 0.960 - - 0 0 - 0.361 0.339 0.361 - - 0 - 0.00%
2012-03-05 0 0.960 0.900 0.960 - - 0 0 - 0.361 0.339 0.361 - - 0 - 0.00%
2012-03-02 0 0.960 0.910 0.960 0.960 0.960 12,000 11,520 0.9600 0.361 0.343 0.361 0.361 0.361 31,880 0.3614 1.05%
2012-03-01 0 0.950 0.890 0.970 0.950 0.950 20,000 19,000 0.9500 0.358 0.335 0.365 0.358 0.358 53,134 0.3576 0.00%
2012-02-29 0 0.950 0.950 0.970 0.890 0.950 76,000 69,440 0.9137 0.358 0.358 0.365 0.335 0.358 201,908 0.3439 1.06%
2012-02-28 0 0.940 0.910 0.940 - - 0 0 - 0.354 0.343 0.354 - - 0 - -1.05%
2012-02-27 0 0.950 0.910 0.950 - - 0 0 - 0.358 0.343 0.358 - - 0 - 0.00%
2012-02-24 0 0.950 0.930 0.950 - - 0 0 - 0.358 0.350 0.358 - - 0 - 0.00%
2012-02-23 0 0.950 0.920 0.950 - - 0 0 - 0.358 0.346 0.358 - - 0 - 0.00%
2012-02-22 0 0.950 0.950 0.960 - - 0 0 - 0.358 0.358 0.361 - - 0 - 0.00%
2012-02-21 0 0.950 0.930 0.950 - - 0 0 - 0.358 0.350 0.358 - - 0 - 0.00%
2012-02-20 0 0.950 0.920 0.950 - - 0 0 - 0.358 0.346 0.358 - - 0 - 0.00%
2012-02-17 0 0.950 0.920 0.960 - - 0 0 - 0.358 0.346 0.361 - - 0 - 0.00%
2012-02-16 0 0.950 0.920 0.960 0.900 0.950 60,000 56,000 0.9333 0.358 0.346 0.361 0.339 0.358 159,401 0.3513 -2.06%
2012-02-15 0 0.970 0.920 0.970 - - 0 0 - 0.365 0.346 0.365 - - 0 - 0.00%
2012-02-14 0 0.970 0.900 0.970 - - 0 0 - 0.365 0.339 0.365 - - 0 - 0.00%
2012-02-13 0 0.970 0.920 0.970 0.980 0.980 8,000 7,840 0.9800 0.365 0.346 0.365 0.369 0.369 21,253 0.3689 3.19%
2012-02-10 0 0.940 0.940 0.960 0.940 0.990 24,000 22,760 0.9483 0.354 0.354 0.361 0.354 0.373 63,760 0.3570 -2.08%
2012-02-09 0 0.960 0.900 0.970 - - 0 0 - 0.361 0.339 0.365 - - 0 - 0.00%
2012-02-08 0 0.960 0.900 0.960 - - 0 0 - 0.361 0.339 0.361 - - 0 - 0.00%
2012-02-07 0 0.960 0.920 0.960 0.960 0.960 20,000 19,200 0.9600 0.361 0.346 0.361 0.361 0.361 53,134 0.3614 0.00%
2012-02-06 0 0.960 0.930 0.960 0.920 0.960 44,000 40,640 0.9236 0.361 0.350 0.361 0.346 0.361 116,894 0.3477 4.35%
2012-02-03 0 0.920 0.900 0.990 - - 0 0 - 0.346 0.339 0.373 - - 0 - 0.00%
2012-02-02 0 0.920 0.900 0.990 - - 0 0 - 0.346 0.339 0.373 - - 0 - 0.00%
2012-02-01 0 0.920 0.890 0.920 - - 0 0 - 0.346 0.335 0.346 - - 0 - 0.00%
2012-01-31 0 0.920 0.880 1.000 - - 0 0 - 0.346 0.331 0.376 - - 0 - 0.00%
2012-01-30 0 0.920 0.910 0.940 0.920 0.920 84,000 77,080 0.9176 0.346 0.343 0.354 0.346 0.346 223,162 0.3454 -3.16%
2012-01-27 0 0.950 0.950 0.970 0.900 0.950 56,000 52,200 0.9321 0.358 0.358 0.365 0.339 0.358 148,774 0.3509 0.00%
2012-01-26 0 0.950 0.900 0.960 - - 0 0 - 0.358 0.339 0.361 - - 0 - 0.00%
2012-01-20 0 0.950 0.910 0.960 - - 0 0 - 0.358 0.343 0.361 - - 0 - 0.00%
2012-01-19 0 0.950 0.930 0.950 0.950 0.950 20,000 19,000 0.9500 0.358 0.350 0.358 0.358 0.358 53,134 0.3576 2.15%
2012-01-18 0 0.930 0.890 0.940 0.920 0.930 220,000 203,840 0.9265 0.350 0.335 0.354 0.346 0.350 584,471 0.3488 1.09%
2012-01-17 0 0.920 0.890 0.930 0.880 0.920 420,000 380,800 0.9067 0.346 0.335 0.350 0.331 0.346 1,115,808 0.3413 4.55%
2012-01-16 0 0.880 0.880 0.910 0.870 0.870 60,000 52,200 0.8700 0.331 0.331 0.343 0.327 0.327 159,401 0.3275 -3.30%
2012-01-13 0 0.910 0.910 0.920 0.900 0.920 320,000 291,760 0.9118 0.343 0.343 0.346 0.339 0.346 850,140 0.3432 1.11%
2012-01-12 0 0.900 0.870 0.900 0.890 0.900 284,000 253,280 0.8918 0.339 0.327 0.339 0.335 0.339 754,499 0.3357 3.45%
2012-01-11 0 0.870 0.870 0.890 0.860 0.860 52,000 44,720 0.8600 0.327 0.327 0.335 0.324 0.324 138,148 0.3237 1.16%
2012-01-10 0 0.860 0.860 0.890 0.850 0.880 164,000 142,600 0.8695 0.324 0.324 0.335 0.320 0.331 435,697 0.3273 -2.27%
2012-01-09 0 0.880 0.870 0.890 0.880 0.880 40,000 35,200 0.8800 0.331 0.327 0.335 0.331 0.331 106,267 0.3312 3.53%
2012-01-06 0 0.850 0.850 0.890 0.850 0.900 44,000 38,160 0.8673 0.320 0.320 0.335 0.320 0.339 116,894 0.3264 -4.49%
2012-01-05 0 0.890 0.850 0.890 0.880 0.900 108,000 96,640 0.8948 0.335 0.320 0.335 0.331 0.339 286,922 0.3368 -1.11%
2012-01-04 0 0.900 0.840 0.900 0.870 0.900 132,000 117,160 0.8876 0.339 0.316 0.339 0.327 0.339 350,683 0.3341 2.27%
2012-01-03 0 0.880 0.820 0.880 0.840 0.900 116,000 101,520 0.8752 0.331 0.309 0.331 0.316 0.339 308,176 0.3294 2.33%
2011-12-30 0 0.860 0.830 0.870 0.810 0.860 292,000 245,080 0.8393 0.324 0.312 0.327 0.305 0.324 775,752 0.3159 11.69%
2011-12-29 0 0.770 0.770 0.780 0.770 0.900 1,460,000 1,271,240 0.8707 0.290 0.290 0.294 0.290 0.339 3,878,762 0.3277 5.48%
2011-12-28 0 0.730 0.680 0.770 - - 0 0 - 0.275 0.256 0.290 - - 0 - 0.00%
2011-12-23 0 0.730 0.730 0.780 0.710 0.710 8,000 5,680 0.7100 0.275 0.275 0.294 0.267 0.267 21,253 0.2673 -5.19%
2011-12-22 0 0.770 0.710 0.780 - - 0 0 - 0.290 0.267 0.294 - - 0 - 0.00%
2011-12-21 0 0.770 0.710 0.770 - - 0 0 - 0.290 0.267 0.290 - - 0 - 0.00%
2011-12-20 0 0.770 0.710 0.780 - - 0 0 - 0.290 0.267 0.294 - - 0 - 0.00%
2011-12-19 0 0.770 0.710 0.770 - - 0 0 - 0.290 0.267 0.290 - - 0 - 0.00%
2011-12-16 0 0.770 0.700 0.770 - - 0 0 - 0.290 0.263 0.290 - - 0 - 0.00%
2011-12-15 0 0.770 0.720 0.960 - - 0 0 - 0.290 0.271 0.361 - - 0 - 0.00%
2011-12-14 0 0.770 0.720 0.770 - - 0 0 - 0.290 0.271 0.290 - - 0 - 0.00%
2011-12-13 0 0.770 0.730 0.780 - - 0 0 - 0.290 0.275 0.294 - - 0 - 0.00%
2011-12-12 0 0.770 0.730 0.780 - - 0 0 - 0.290 0.275 0.294 - - 0 - 0.00%
2011-12-09 0 0.770 0.720 0.780 - - 0 0 - 0.290 0.271 0.294 - - 0 - 0.00%
2011-12-08 0 0.770 0.710 0.770 - - 0 0 - 0.290 0.267 0.290 - - 0 - 0.00%
2011-12-07 0 0.770 0.740 0.780 0.760 0.770 124,000 95,240 0.7681 0.290 0.279 0.294 0.286 0.290 329,429 0.2891 1.32%
2011-12-06 0 0.760 0.710 0.760 - - 0 0 - 0.286 0.267 0.286 - - 0 - -1.30%
2011-12-05 0 0.770 0.710 0.780 - - 0 0 - 0.290 0.267 0.294 - - 0 - 0.00%
2011-12-02 0 0.770 0.730 0.780 - - 0 0 - 0.290 0.275 0.294 - - 0 - 0.00%
2011-12-01 0 0.770 0.720 0.790 0.770 0.770 24,000 17,680 0.7367 0.290 0.271 0.297 0.290 0.290 63,760 0.2773 8.45%
2011-11-30 0 0.710 0.710 0.810 0.700 0.710 40,000 28,080 0.7020 0.267 0.267 0.305 0.263 0.267 106,267 0.2642 -11.25%
2011-11-29 0 0.800 0.730 0.800 - - 0 0 - 0.301 0.275 0.301 - - 0 - 0.00%
2011-11-28 0 0.800 0.690 0.840 - - 0 0 - 0.301 0.260 0.316 - - 0 - 0.00%
2011-11-25 0 0.800 0.710 0.800 - - 0 0 - 0.301 0.267 0.301 - - 0 - 0.00%
2011-11-24 0 0.800 0.770 0.800 0.800 0.800 4,000 3,200 0.8000 0.301 0.290 0.301 0.301 0.301 10,627 0.3011 0.00%
2011-11-23 0 0.800 0.730 0.800 - - 0 0 - 0.301 0.275 0.301 - - 0 - -4.76%
2011-11-22 0 0.840 0.740 0.840 0.750 1.000 12,000 10,000 0.8333 0.316 0.279 0.316 0.282 0.376 31,880 0.3137 12.00%
2011-11-21 0 0.750 0.700 0.750 - - 0 0 - 0.282 0.263 0.282 - - 0 - 0.00%
2011-11-18 0 0.750 0.720 0.750 0.750 0.750 44,000 33,000 0.7500 0.282 0.271 0.282 0.282 0.282 116,894 0.2823 0.00%
2011-11-17 0 0.750 0.710 0.790 0.700 0.750 24,000 17,000 0.7083 0.282 0.267 0.297 0.263 0.282 63,760 0.2666 0.00%
2011-11-16 0 0.750 0.710 0.800 - - 0 0 - 0.282 0.267 0.301 - - 0 - 0.00%
2011-11-15 0 0.750 0.720 0.800 - - 0 0 - 0.282 0.271 0.301 - - 0 - 0.00%
2011-11-14 0 0.750 0.700 0.800 - - 0 0 - 0.282 0.263 0.301 - - 0 - 0.00%
2011-11-11 0 0.750 0.690 0.800 - - 0 0 - 0.282 0.260 0.301 - - 0 - 0.00%
2011-11-10 0 0.750 0.680 0.900 - - 0 0 - 0.282 0.256 0.339 - - 0 - 0.00%
2011-11-09 0 0.750 0.750 0.800 0.700 0.700 12,000 8,400 0.7000 0.282 0.282 0.301 0.263 0.263 31,880 0.2635 0.00%
2011-11-08 0 0.750 0.700 0.950 - - 8,000 7,840 0.9800 0.282 0.263 0.358 - - 21,253 0.3689 0.00%
2011-11-07 0 0.750 0.710 0.860 - - 0 0 - 0.282 0.267 0.324 - - 0 - 0.00%
2011-11-04 0 0.750 0.700 0.860 - - 0 0 - 0.282 0.263 0.324 - - 0 - 0.00%
2011-11-03 0 0.750 - 0.800 0.750 0.750 8,000 6,000 0.7500 0.282 - 0.301 0.282 0.282 21,253 0.2823 -1.32%
2011-11-02 0 0.760 0.750 0.790 - - 200 144 0.7200 0.286 0.282 0.297 - - 531 0.2710 0.00%
2011-11-01 0 0.760 0.760 0.790 - - 0 0 - 0.286 0.286 0.297 - - 0 - 0.00%
2011-10-31 0 0.760 0.760 0.800 - - 0 0 - 0.286 0.286 0.301 - - 0 - 0.00%
2011-10-28 0 0.760 0.760 0.840 - - 0 0 - 0.286 0.286 0.316 - - 0 - 1.33%
2011-10-27 1 - - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2011-10-21 0 0.750 0.700 0.880 - - 0 0 - 0.282 0.263 0.331 - - 0 - 0.00%
2011-10-20 0 0.750 0.720 0.880 - - 0 0 - 0.282 0.271 0.331 - - 0 - 0.00%
2011-10-19 0 0.750 0.700 0.790 - - 0 0 - 0.282 0.263 0.297 - - 0 - 0.00%
2011-10-18 0 0.750 0.710 0.850 - - 0 0 - 0.282 0.267 0.320 - - 0 - 0.00%
2011-10-17 0 0.750 0.700 0.850 - - 0 0 - 0.282 0.263 0.320 - - 0 - 0.00%
2011-10-14 0 0.750 0.710 0.850 - - 0 0 - 0.282 0.267 0.320 - - 0 - 0.00%
2011-10-13 0 0.750 0.750 0.880 - - 0 0 - 0.282 0.282 0.331 - - 0 - 0.00%
2011-10-12 0 0.750 0.730 0.750 0.730 0.750 64,871 47,400 0.7307 0.282 0.275 0.282 0.275 0.282 172,342 0.2750 2.74%
2011-10-11 0 0.730 0.700 0.740 0.680 0.730 204,000 146,480 0.7180 0.275 0.263 0.279 0.256 0.275 541,964 0.2703 1.39%
2011-10-10 0 0.720 0.680 0.720 - - 0 0 - 0.271 0.256 0.271 - - 0 - 0.00%
2011-10-07 0 0.720 0.710 0.730 0.700 0.720 260,000 185,800 0.7146 0.271 0.267 0.275 0.263 0.271 690,738 0.2690 4.35%
2011-10-06 0 0.690 0.680 0.800 0.680 0.690 188,000 129,320 0.6879 0.260 0.256 0.301 0.256 0.260 499,457 0.2589 1.47%
2011-10-04 0 0.680 0.680 0.690 0.680 0.690 120,000 82,200 0.6850 0.256 0.256 0.260 0.256 0.260 318,802 0.2578 0.00%
2011-10-03 0 0.680 0.680 0.790 0.680 0.770 8,000 5,800 0.7250 0.256 0.256 0.297 0.256 0.290 21,253 0.2729 0.00%
2011-09-30 0 0.680 0.680 0.800 0.680 0.680 52,000 35,360 0.6800 0.256 0.256 0.301 0.256 0.256 138,148 0.2560 -2.86%
2011-09-28 0 0.700 0.700 0.730 - - 0 0 - 0.263 0.263 0.275 - - 0 - 2.94%
2011-09-27 0 0.680 0.680 0.880 - - 0 0 - 0.256 0.256 0.331 - - 0 - 1.49%
2011-09-26 0 0.670 0.670 0.710 0.660 0.690 24,000 16,240 0.6767 0.252 0.252 0.267 0.248 0.260 63,760 0.2547 -9.46%
2011-09-23 0 0.740 0.680 0.800 - - 0 0 - 0.279 0.256 0.301 - - 0 - 0.00%
2011-09-22 0 0.740 0.720 0.800 0.740 0.740 20,000 14,800 0.7400 0.279 0.271 0.301 0.279 0.279 53,134 0.2785 -6.33%
2011-09-21 0 0.790 0.750 0.830 0.790 0.790 12,000 9,480 0.7900 0.297 0.282 0.312 0.297 0.297 31,880 0.2974 -1.25%
2011-09-20 0 0.800 0.750 0.830 - - 0 0 - 0.301 0.282 0.312 - - 0 - 0.00%
2011-09-19 0 0.800 0.790 0.880 - - 0 0 - 0.301 0.297 0.331 - - 0 - 0.00%
2011-09-16 0 0.800 0.800 0.880 - - 0 0 - 0.301 0.301 0.331 - - 0 - 0.00%
2011-09-15 0 0.800 0.790 0.880 - - 0 0 - 0.301 0.297 0.331 - - 0 - 0.00%
2011-09-14 0 0.800 0.830 0.850 0.790 0.860 64,000 52,240 0.8163 0.301 0.312 0.320 0.297 0.324 170,028 0.3072 -6.98%
2011-09-12 0 0.860 0.780 0.880 - - 0 0 - 0.324 0.294 0.331 - - 0 - 0.00%
2011-09-09 0 0.860 0.820 0.860 0.880 0.880 40,000 35,200 0.8800 0.324 0.309 0.324 0.331 0.331 106,267 0.3312 1.78%
2011-09-08 0 0.880 0.850 0.880 0.860 0.890 20,000 17,320 0.8660 0.318 0.307 0.318 0.311 0.322 55,335 0.3130 1.15%
2011-09-07 0 0.870 0.800 0.870 - - 0 0 - 0.314 0.289 0.314 - - 0 - 0.00%
2011-09-06 0 0.870 0.780 0.890 - - 0 0 - 0.314 0.282 0.322 - - 0 - 0.00%
2011-09-05 0 0.870 0.810 0.870 - - 0 0 - 0.314 0.293 0.314 - - 0 - 0.00%
2011-09-02 0 0.870 0.820 0.870 - - 0 0 - 0.314 0.296 0.314 - - 0 - -3.33%
2011-09-01 0 0.900 0.830 0.900 0.850 0.900 172,000 146,880 0.8540 0.325 0.300 0.325 0.307 0.325 475,877 0.3087 4.65%
2011-08-31 0 0.860 0.850 0.880 0.840 0.920 292,000 247,400 0.8473 0.311 0.307 0.318 0.304 0.333 807,884 0.3062 4.88%
2011-08-30 0 0.820 0.810 0.840 0.800 0.900 680,000 574,720 0.8452 0.296 0.293 0.304 0.289 0.325 1,881,374 0.3055 13.89%
2011-08-29 0 0.720 0.680 0.760 - - 0 0 - 0.260 0.246 0.275 - - 0 - 0.00%
2011-08-26 0 0.720 0.700 0.750 - - 0 0 - 0.260 0.253 0.271 - - 0 - 0.00%
2011-08-25 0 0.720 0.660 0.750 - - 0 0 - 0.260 0.239 0.271 - - 0 - 0.00%
2011-08-24 0 0.720 0.660 0.750 0.720 0.720 32,000 23,040 0.7200 0.260 0.239 0.271 0.260 0.260 88,535 0.2602 0.00%
2011-08-23 0 0.720 0.710 0.790 0.720 0.720 12,000 8,640 0.7200 0.260 0.257 0.286 0.260 0.260 33,201 0.2602 2.86%
2011-08-22 0 0.700 0.680 0.780 0.700 0.720 96,000 67,520 0.7033 0.253 0.246 0.282 0.253 0.260 265,606 0.2542 -6.67%
2011-08-19 0 0.750 0.720 0.760 - - 0 0 - 0.271 0.260 0.275 - - 0 - 0.00%
2011-08-18 0 0.750 0.720 0.760 0.750 0.760 20,000 15,080 0.7540 0.271 0.260 0.275 0.271 0.275 55,335 0.2725 -1.32%
2011-08-17 0 0.760 0.730 0.790 0.760 0.760 4,000 3,040 0.7600 0.275 0.264 0.286 0.275 0.275 11,067 0.2747 0.00%
2011-08-16 0 0.760 0.730 0.760 0.760 0.780 108,000 83,720 0.7752 0.275 0.264 0.275 0.275 0.282 298,806 0.2802 -2.56%
2011-08-15 0 0.780 0.690 0.780 - - 0 0 - 0.282 0.249 0.282 - - 0 - 0.00%
2011-08-12 0 0.780 0.710 0.780 - - 72,000 51,840 0.7200 0.282 0.257 0.282 - - 199,204 0.2602 0.00%
2011-08-11 0 0.780 0.780 0.800 - - 0 0 - 0.282 0.282 0.289 - - 0 - 8.33%
2011-08-10 0 0.720 0.720 0.760 0.720 0.750 416,000 301,720 0.7253 0.260 0.260 0.275 0.260 0.271 1,150,958 0.2621 -7.69%
2011-08-09 0 0.780 0.750 0.870 0.750 0.780 148,000 112,920 0.7630 0.282 0.271 0.314 0.271 0.282 409,476 0.2758 4.00%
2011-08-08 0 0.750 0.750 0.800 0.750 0.800 252,000 195,320 0.7751 0.271 0.271 0.289 0.271 0.289 697,215 0.2801 -8.54%
2011-08-05 0 0.820 0.820 0.830 0.810 0.820 200,000 163,800 0.8190 0.296 0.296 0.300 0.293 0.296 553,345 0.2960 -4.65%
2011-08-04 0 0.860 0.860 0.900 0.860 0.880 252,000 219,560 0.8713 0.311 0.311 0.325 0.311 0.318 697,215 0.3149 -2.27%
2011-08-03 0 0.880 0.880 0.900 0.840 0.880 120,000 104,000 0.8667 0.318 0.318 0.325 0.304 0.318 332,007 0.3132 -5.38%
2011-08-02 0 0.930 0.870 0.930 - - 0 0 - 0.336 0.314 0.336 - - 0 - -1.06%
2011-08-01 0 0.940 0.890 0.940 0.900 0.940 336,000 303,240 0.9025 0.340 0.322 0.340 0.325 0.340 929,620 0.3262 2.17%
2011-07-29 0 0.920 0.890 0.960 0.920 0.920 112,000 103,040 0.9200 0.333 0.322 0.347 0.333 0.333 309,873 0.3325 0.00%
2011-07-28 0 0.920 0.850 0.920 0.910 0.920 80,000 73,280 0.9160 0.333 0.307 0.333 0.329 0.333 221,338 0.3311 2.22%
2011-07-27 0 0.900 0.860 0.930 0.870 0.900 500,000 441,400 0.8828 0.325 0.311 0.336 0.314 0.325 1,383,363 0.3191 -1.10%
2011-07-26 0 0.910 0.910 0.950 0.910 0.910 20,000 18,200 0.9100 0.329 0.329 0.343 0.329 0.329 55,335 0.3289 0.00%
2011-07-25 0 0.910 0.910 0.950 0.910 0.910 4,000 3,640 0.9100 0.329 0.329 0.343 0.329 0.329 11,067 0.3289 -2.15%
2011-07-22 0 0.930 0.910 0.950 0.930 0.930 164,000 152,520 0.9300 0.336 0.329 0.343 0.336 0.336 453,743 0.3361 0.00%
2011-07-21 0 0.930 0.880 0.940 - - 0 0 - 0.336 0.318 0.340 - - 0 - 0.00%
2011-07-20 0 0.930 0.880 0.960 - - 0 0 - 0.336 0.318 0.347 - - 0 - 0.00%
2011-07-19 0 0.930 0.840 0.930 - - 0 0 - 0.336 0.304 0.336 - - 0 - 0.00%
2011-07-18 0 0.930 0.880 0.930 0.930 0.960 68,000 63,840 0.9388 0.336 0.318 0.336 0.336 0.347 188,137 0.3393 0.00%
2011-07-15 0 0.930 0.820 0.930 - - 8,000 7,440 0.9300 0.336 0.296 0.336 - - 22,134 0.3361 0.00%
2011-07-14 0 0.930 0.860 0.930 - - 0 0 - 0.336 0.311 0.336 - - 0 - 0.00%
2011-07-13 0 0.930 0.880 0.930 - - 0 0 - 0.336 0.318 0.336 - - 0 - -1.06%
2011-07-12 0 0.940 0.870 0.960 - - 0 0 - 0.340 0.314 0.347 - - 0 - 0.00%
2011-07-11 0 0.940 0.890 0.960 0.940 0.960 72,000 68,440 0.9506 0.340 0.322 0.347 0.340 0.347 199,204 0.3436 1.08%
2011-07-08 0 0.930 0.900 0.960 - - 0 0 - 0.336 0.325 0.347 - - 0 - 0.00%
2011-07-07 0 0.930 0.930 0.960 - - 0 0 - 0.336 0.336 0.347 - - 0 - 0.00%
2011-07-06 0 0.930 0.930 0.960 0.930 0.930 60,000 55,800 0.9300 0.336 0.336 0.347 0.336 0.336 166,004 0.3361 -3.12%
2011-07-05 0 0.960 0.820 0.960 - - 0 0 - 0.347 0.296 0.347 - - 0 - 0.00%
2011-07-04 0 0.960 0.830 0.960 - - 0 0 - 0.347 0.300 0.347 - - 0 - -1.03%
2011-06-30 0 0.970 0.900 0.970 0.980 0.980 20,000 19,600 0.9800 0.351 0.325 0.351 0.354 0.354 55,335 0.3542 0.00%
2011-06-29 0 0.970 0.920 0.980 0.930 0.970 96,000 90,840 0.9463 0.351 0.333 0.354 0.336 0.351 265,606 0.3420 4.30%
2011-06-28 0 0.930 0.900 0.950 0.930 0.930 40,000 37,200 0.9300 0.336 0.325 0.343 0.336 0.336 110,669 0.3361 4.49%
2011-06-27 0 0.890 0.840 0.950 - - 0 0 - 0.322 0.304 0.343 - - 0 - 0.00%
2011-06-24 0 0.890 0.800 0.940 - - 0 0 - 0.322 0.289 0.340 - - 0 - 0.00%
2011-06-23 0 0.890 0.860 0.940 - - 0 0 - 0.322 0.311 0.340 - - 0 - 0.00%
2011-06-22 0 0.890 0.850 0.930 - - 0 0 - 0.322 0.307 0.336 - - 0 - 0.00%
2011-06-21 0 0.890 0.860 0.940 0.890 0.890 20,000 17,800 0.8900 0.322 0.311 0.340 0.322 0.322 55,335 0.3217 -2.20%
2011-06-20 0 0.910 0.860 0.910 - - 0 0 - 0.329 0.311 0.329 - - 0 - -2.15%
2011-06-17 0 0.930 0.850 0.930 0.940 0.940 8,000 7,520 0.9400 0.336 0.307 0.336 0.340 0.340 22,134 0.3398 -1.06%
2011-06-16 0 0.940 0.860 0.940 - - 0 0 - 0.340 0.311 0.340 - - 0 - -1.05%
2011-06-15 0 0.950 0.920 0.980 0.930 0.950 24,000 22,720 0.9467 0.343 0.333 0.354 0.336 0.343 66,401 0.3422 5.56%
2011-06-14 0 0.900 0.870 0.930 0.900 0.900 20,000 18,000 0.9000 0.325 0.314 0.336 0.325 0.325 55,335 0.3253 2.27%
2011-06-13 0 0.880 0.880 0.920 0.880 0.880 20,000 17,600 0.8800 0.318 0.318 0.333 0.318 0.318 55,335 0.3181 -5.38%
2011-06-10 0 0.930 0.910 0.930 0.930 0.930 8,000 7,440 0.9300 0.336 0.329 0.336 0.336 0.336 22,134 0.3361 0.00%
2011-06-09 0 0.930 0.880 0.930 - - 0 0 - 0.336 0.318 0.336 - - 0 - -2.11%
2011-06-08 0 0.950 0.950 0.990 0.950 0.950 100,000 95,000 0.9500 0.343 0.343 0.358 0.343 0.343 276,673 0.3434 0.00%
2011-06-07 0 0.950 0.950 1.000 - - 0 0 - 0.343 0.343 0.361 - - 0 - 0.00%
2011-06-03 0 0.950 0.950 0.960 0.930 0.950 128,000 121,000 0.9453 0.343 0.343 0.347 0.336 0.343 354,141 0.3417 0.00%
2011-06-02 0 0.950 0.900 0.970 0.950 0.950 48,000 45,600 0.9500 0.343 0.325 0.351 0.343 0.343 132,803 0.3434 0.00%
2011-06-01 0 0.950 0.930 0.970 0.950 0.950 48,000 45,600 0.9500 0.343 0.336 0.351 0.343 0.343 132,803 0.3434 2.15%
2011-05-31 0 0.930 0.890 0.940 0.930 0.930 6,000 5,440 0.9067 0.336 0.322 0.340 0.336 0.336 16,600 0.3277 4.49%
2011-05-30 0 0.890 0.890 0.910 0.880 0.900 164,000 146,240 0.8917 0.322 0.322 0.329 0.318 0.325 453,743 0.3223 -6.32%
2011-05-27 0 0.950 0.940 0.950 0.950 0.950 24,000 22,800 0.9500 0.343 0.340 0.343 0.343 0.343 66,401 0.3434 0.00%
2011-05-26 0 0.950 0.950 0.960 0.950 0.970 300,000 288,200 0.9607 0.343 0.343 0.347 0.343 0.351 830,018 0.3472 -2.06%
2011-05-25 0 0.970 0.960 1.000 0.970 1.000 80,000 78,120 0.9765 0.351 0.347 0.361 0.351 0.361 221,338 0.3529 0.00%
2011-05-24 0 0.970 0.970 0.990 0.960 0.980 164,000 159,000 0.9695 0.351 0.351 0.358 0.347 0.354 453,743 0.3504 -4.43%
2011-05-23 0 1.015 1.000 1.020 - - 32,000 32,000 1.0000 0.367 0.361 0.369 - - 88,535 0.3614 0.00%
2011-05-20 0 1.060 1.040 1.060 1.050 1.070 152,000 160,760 1.0576 0.367 0.360 0.367 0.363 0.370 439,187 0.3660 0.95%
2011-05-19 0 1.050 1.040 1.060 1.040 1.050 132,000 138,160 1.0467 0.363 0.360 0.367 0.360 0.363 381,399 0.3622 0.96%
2011-05-18 0 1.040 1.030 1.050 1.010 1.040 80,000 82,520 1.0315 0.360 0.356 0.363 0.350 0.360 231,151 0.3570 2.97%
2011-05-17 0 1.010 0.990 1.010 0.980 1.010 388,000 388,120 1.0003 0.350 0.343 0.350 0.339 0.350 1,121,083 0.3462 0.00%
2011-05-16 0 1.010 1.010 1.020 1.010 1.010 4,000 4,040 1.0100 0.350 0.350 0.353 0.350 0.350 11,558 0.3496 -3.81%
2011-05-13 0 1.050 1.040 1.100 1.050 1.100 36,000 38,000 1.0556 0.363 0.360 0.381 0.363 0.381 104,018 0.3653 0.00%
2011-05-12 0 1.050 1.010 1.050 1.080 1.140 80,000 88,560 1.1070 0.363 0.350 0.363 0.374 0.395 231,151 0.3831 2.94%
2011-05-11 0 1.020 1.010 1.130 1.020 1.020 212,000 216,000 1.0189 0.353 0.350 0.391 0.353 0.353 612,551 0.3526 0.00%
2011-05-09 0 1.020 1.000 1.070 - - 0 0 - 0.353 0.346 0.370 - - 0 - 0.00%
2011-05-06 0 1.020 1.020 1.040 1.010 1.020 60,000 61,040 1.0173 0.353 0.353 0.360 0.350 0.353 173,363 0.3521 -2.86%
2011-05-05 0 1.050 1.050 1.090 1.000 1.070 284,000 293,840 1.0346 0.363 0.363 0.377 0.346 0.370 820,587 0.3581 1.94%
2011-05-04 0 1.030 1.030 1.050 1.030 1.050 216,000 224,280 1.0383 0.356 0.356 0.363 0.356 0.363 624,108 0.3594 -0.96%
2011-05-03 0 1.040 1.040 1.070 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.97%
2011-04-29 0 1.030 1.030 1.050 1.030 1.050 228,000 236,840 1.0388 0.356 0.356 0.363 0.356 0.363 658,781 0.3595 0.98%
2011-04-28 0 1.020 1.010 1.050 1.020 1.050 132,000 136,160 1.0315 0.353 0.350 0.363 0.353 0.363 381,399 0.3570 0.99%
2011-04-27 0 1.010 0.960 1.050 - - 0 0 - 0.350 0.332 0.363 - - 0 - 0.00%
2011-04-26 0 1.010 0.960 1.050 - - 0 0 - 0.350 0.332 0.363 - - 0 - 0.00%
2011-04-21 0 1.010 1.010 1.040 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2011-04-20 0 1.010 0.990 1.070 - - 0 0 - 0.350 0.343 0.370 - - 0 - 0.00%
2011-04-19 0 1.010 0.980 1.010 1.010 1.010 20,000 20,200 1.0100 0.350 0.339 0.350 0.350 0.350 57,788 0.3496 0.00%
2011-04-18 0 1.010 1.010 1.070 1.010 1.020 208,000 211,480 1.0167 0.350 0.350 0.370 0.350 0.353 600,993 0.3519 -2.88%
2011-04-15 0 1.040 1.020 1.080 1.040 1.070 40,000 41,800 1.0450 0.360 0.353 0.374 0.360 0.370 115,576 0.3617 -3.70%
2011-04-14 0 1.080 1.010 1.080 1.040 1.090 28,000 29,760 1.0629 0.374 0.350 0.374 0.360 0.377 80,903 0.3678 8.00%
2011-04-13 0 1.000 0.980 1.040 0.980 1.000 180,000 179,360 0.9964 0.346 0.339 0.360 0.339 0.346 520,090 0.3449 0.00%
2011-04-12 0 1.000 0.960 1.000 1.000 1.000 40,000 40,000 1.0000 0.346 0.332 0.346 0.346 0.346 115,576 0.3461 1.01%
2011-04-11 0 0.990 0.970 1.020 0.990 0.990 40,000 39,600 0.9900 0.343 0.336 0.353 0.343 0.343 115,576 0.3426 0.00%
2011-04-08 0 0.990 0.920 1.000 - - 0 0 - 0.343 0.318 0.346 - - 0 - 0.00%
2011-04-07 0 0.990 0.950 0.990 0.960 0.990 448,000 438,440 0.9787 0.343 0.329 0.343 0.332 0.343 1,294,446 0.3387 0.00%
2011-04-06 0 0.990 0.970 0.990 0.960 1.000 352,000 341,040 0.9689 0.343 0.336 0.343 0.332 0.346 1,017,065 0.3353 4.21%
2011-04-04 0 0.950 0.950 0.980 0.950 0.950 36,000 34,200 0.9500 0.329 0.329 0.339 0.329 0.329 104,018 0.3288 0.00%
2011-04-01 0 0.950 0.920 0.970 0.950 0.950 40,000 38,000 0.9500 0.329 0.318 0.336 0.329 0.329 115,576 0.3288 1.06%
2011-03-31 0 0.940 0.900 0.950 0.930 0.940 116,000 108,640 0.9366 0.325 0.311 0.329 0.322 0.325 335,169 0.3241 -3.09%
2011-03-30 0 0.970 0.950 0.990 0.960 0.970 48,000 46,280 0.9642 0.336 0.329 0.343 0.332 0.336 138,691 0.3337 0.00%
2011-03-29 0 0.970 0.970 1.000 0.970 0.980 104,000 101,400 0.9750 0.336 0.336 0.346 0.336 0.339 300,496 0.3374 -3.96%
2011-03-28 0 1.010 0.970 1.050 - - 0 0 - 0.350 0.336 0.363 - - 0 - 0.00%
2011-03-25 0 1.010 0.990 1.040 - - 0 0 - 0.350 0.343 0.360 - - 0 - 0.00%
2011-03-24 0 1.010 1.000 1.040 1.010 1.080 492,000 513,360 1.0434 0.350 0.346 0.360 0.350 0.374 1,421,579 0.3611 -4.72%
2011-03-23 0 1.060 1.060 1.080 - - 0 0 - 0.367 0.367 0.374 - - 0 - 7.07%
2011-03-22 0 0.990 0.990 1.040 0.980 1.060 52,800 55,320 1.0477 0.343 0.343 0.360 0.339 0.367 152,560 0.3626 0.00%
2011-03-21 0 0.990 0.960 1.020 0.950 0.990 148,000 145,400 0.9824 0.343 0.332 0.353 0.329 0.343 427,630 0.3400 3.13%
2011-03-18 0 0.960 0.960 1.020 0.950 0.950 24,000 22,800 0.9500 0.332 0.332 0.353 0.329 0.329 69,345 0.3288 0.00%
2011-03-17 0 0.960 0.910 1.040 - - 0 0 - 0.332 0.315 0.360 - - 0 - 0.00%
2011-03-16 0 0.960 0.930 1.030 - - 0 0 - 0.332 0.322 0.356 - - 0 - 0.00%
2011-03-15 0 0.960 0.960 1.050 0.960 0.960 4,000 3,840 0.9600 0.332 0.332 0.363 0.332 0.332 11,558 0.3323 -6.80%
2011-03-14 0 1.030 1.030 1.060 1.020 1.030 184,000 189,280 1.0287 0.356 0.356 0.367 0.353 0.356 531,648 0.3560 0.00%
2011-03-11 0 1.030 1.000 1.080 1.030 1.030 24,000 25,360 1.0567 0.356 0.346 0.374 0.356 0.356 69,345 0.3657 0.00%
2011-03-10 0 1.030 0.990 1.050 1.030 1.100 132,000 139,000 1.0530 0.356 0.343 0.363 0.356 0.381 381,399 0.3644 -4.63%
2011-03-09 0 1.080 1.020 1.090 1.040 1.080 108,000 112,640 1.0430 0.374 0.353 0.377 0.360 0.374 312,054 0.3610 -0.92%
2011-03-08 0 1.090 0.990 1.090 - - 0 0 - 0.377 0.343 0.377 - - 0 - -0.91%
2011-03-07 0 1.100 1.050 1.100 1.110 1.110 52,000 57,680 1.1092 0.381 0.363 0.381 0.384 0.384 150,248 0.3839 5.77%
2011-03-04 0 1.040 1.040 1.090 - - 0 0 - 0.360 0.360 0.377 - - 0 - 0.97%
2011-03-03 0 1.030 0.990 1.080 1.030 1.030 40,000 41,200 1.0300 0.356 0.343 0.374 0.356 0.356 115,576 0.3565 0.00%
2011-03-02 0 1.030 0.960 1.070 - - 0 0 - 0.356 0.332 0.370 - - 0 - 0.00%
2011-03-01 0 1.030 0.980 1.060 1.030 1.030 8,000 8,240 1.0300 0.356 0.339 0.367 0.356 0.356 23,115 0.3565 3.00%
2011-02-28 0 1.000 0.970 1.010 1.000 1.000 44,000 44,000 1.0000 0.346 0.336 0.350 0.346 0.346 127,133 0.3461 0.00%
2011-02-25 0 1.000 0.940 1.040 0.910 1.000 8,000 7,640 0.9550 0.346 0.325 0.360 0.315 0.346 23,115 0.3305 0.00%
2011-02-24 0 1.000 0.950 1.040 1.000 1.020 16,000 16,080 1.0050 0.346 0.329 0.360 0.346 0.353 46,230 0.3478 -5.66%
2011-02-23 0 1.060 1.000 1.100 - - 0 0 - 0.367 0.346 0.381 - - 0 - 0.00%
2011-02-22 0 1.060 1.010 1.100 - - 0 0 - 0.367 0.350 0.381 - - 0 - 0.00%
2011-02-21 0 1.060 1.010 1.100 - - 0 0 - 0.367 0.350 0.381 - - 0 - 0.00%
2011-02-18 0 1.060 1.020 1.100 - - 1,000 990 0.9900 0.367 0.353 0.381 - - 2,889 0.3426 0.00%
2011-02-17 0 1.060 1.020 1.100 1.060 1.060 20,000 21,200 1.0600 0.367 0.353 0.381 0.367 0.367 57,788 0.3669 0.00%
2011-02-16 0 1.060 1.040 1.060 - - 0 0 - 0.367 0.360 0.367 - - 0 - 0.00%
2011-02-15 0 1.060 1.020 1.060 1.060 1.060 4,000 4,240 1.0600 0.367 0.353 0.367 0.367 0.367 11,558 0.3669 0.00%
2011-02-14 0 1.060 0.960 1.100 1.060 1.060 20,000 21,200 1.0600 0.367 0.332 0.381 0.367 0.367 57,788 0.3669 0.00%
2011-02-11 0 1.060 - 1.060 1.060 1.060 20,000 21,200 1.0600 0.367 - 0.367 0.367 0.367 57,788 0.3669 0.00%
2011-02-10 0 1.060 1.000 1.060 1.060 1.060 8,000 8,480 1.0600 0.367 0.346 0.367 0.367 0.367 23,115 0.3669 -2.75%
2011-02-09 0 1.090 1.070 1.090 - - 0 0 - 0.377 0.370 0.377 - - 0 - -0.91%
2011-02-08 0 1.100 1.070 1.100 - - 0 0 - 0.381 0.370 0.381 - - 0 - 0.00%
2011-02-07 0 1.100 1.020 1.100 - - 0 0 - 0.381 0.353 0.381 - - 0 - 0.00%
2011-02-02 0 1.100 1.050 1.100 - - 0 0 - 0.381 0.363 0.381 - - 0 - 0.00%
2011-02-01 0 1.100 1.060 1.100 - - 0 0 - 0.381 0.367 0.381 - - 0 - 0.00%
2011-01-31 0 1.100 1.050 1.100 - - 0 0 - 0.381 0.363 0.381 - - 0 - 0.00%
2011-01-28 0 1.100 1.050 1.100 1.010 1.100 528,000 577,240 1.0933 0.381 0.363 0.381 0.350 0.381 1,525,597 0.3784 1.85%
2011-01-27 0 1.080 1.020 1.090 - - 0 0 - 0.374 0.353 0.377 - - 0 - 0.00%
2011-01-26 0 1.080 1.010 1.080 - - 0 0 - 0.374 0.350 0.374 - - 0 - 0.00%
2011-01-25 0 1.080 1.030 1.080 - - 0 0 - 0.374 0.356 0.374 - - 0 - 0.00%
2011-01-24 0 1.080 1.030 1.080 - - 0 0 - 0.374 0.356 0.374 - - 0 - 0.00%
2011-01-21 0 1.080 1.030 1.080 - - 0 0 - 0.374 0.356 0.374 - - 0 - 0.00%
2011-01-20 0 1.080 1.040 1.080 - - 0 0 - 0.374 0.360 0.374 - - 0 - 0.00%
2011-01-19 0 1.080 1.050 1.080 1.070 1.080 164,000 176,680 1.0773 0.374 0.363 0.374 0.370 0.374 473,860 0.3729 0.93%
2011-01-18 0 1.070 1.030 1.070 1.070 1.070 40,000 42,800 1.0700 0.370 0.356 0.370 0.370 0.370 115,576 0.3703 0.00%
2011-01-17 0 1.070 1.030 1.100 - - 0 0 - 0.370 0.356 0.381 - - 0 - 0.00%
2011-01-14 0 1.070 1.020 1.070 - - 0 0 - 0.370 0.353 0.370 - - 0 - 0.00%
2011-01-13 0 1.070 1.050 1.070 1.010 1.100 168,000 179,600 1.0690 0.370 0.363 0.370 0.350 0.381 485,417 0.3700 4.90%
2011-01-12 0 1.020 1.020 1.070 1.020 1.070 100,000 104,800 1.0480 0.353 0.353 0.370 0.353 0.370 288,939 0.3627 0.99%
2011-01-11 0 1.010 1.010 1.070 1.000 1.000 32,000 32,000 1.0000 0.350 0.350 0.370 0.346 0.346 92,460 0.3461 -3.81%
2011-01-10 0 1.050 1.000 1.070 1.050 1.050 40,000 42,000 1.0500 0.363 0.346 0.370 0.363 0.363 115,576 0.3634 -0.94%
2011-01-07 0 1.060 0.990 1.080 1.060 1.060 356,000 377,360 1.0600 0.367 0.343 0.374 0.367 0.367 1,028,623 0.3669 0.00%
2011-01-06 0 1.060 1.000 1.060 1.060 1.060 690,000 731,240 1.0598 0.367 0.346 0.367 0.367 0.367 1,993,679 0.3668 0.00%
2011-01-05 0 1.060 0.970 1.060 1.000 1.080 101,000 105,460 1.0442 0.367 0.336 0.367 0.346 0.374 291,828 0.3614 9.28%
2011-01-04 0 0.970 0.960 1.000 0.970 0.990 20,000 19,560 0.9780 0.336 0.332 0.346 0.336 0.343 57,788 0.3385 3.19%
2011-01-03 0 0.940 0.940 0.970 0.930 0.930 12,000 11,160 0.9300 0.325 0.325 0.336 0.322 0.322 34,673 0.3219 -6.00%
2010-12-31 0 1.000 0.930 1.000 - - 0 0 - 0.346 0.322 0.346 - - 0 - 0.00%
2010-12-30 0 1.000 0.920 1.000 1.000 1.000 8,000 8,000 1.0000 0.346 0.318 0.346 0.346 0.346 23,115 0.3461 7.53%
2010-12-29 0 0.930 0.930 1.000 0.930 0.940 88,000 82,040 0.9323 0.322 0.322 0.346 0.322 0.325 254,266 0.3227 -2.11%
2010-12-28 0 0.950 0.940 1.000 0.940 0.950 44,000 41,680 0.9473 0.329 0.325 0.346 0.325 0.329 127,133 0.3278 -5.00%
2010-12-24 0 1.000 0.940 1.000 - - 0 0 - 0.346 0.325 0.346 - - 0 - 0.00%
2010-12-23 0 1.000 0.940 1.000 - - 0 0 - 0.346 0.325 0.346 - - 0 - 0.00%
2010-12-22 0 1.000 0.940 1.030 - - 0 0 - 0.346 0.325 0.356 - - 0 - 0.00%
2010-12-21 0 1.000 0.950 1.020 - - 0 0 - 0.346 0.329 0.353 - - 0 - 0.00%
2010-12-20 0 1.000 0.930 1.010 0.920 1.000 49,000 48,220 0.9841 0.346 0.322 0.350 0.318 0.346 141,580 0.3406 0.00%
2010-12-17 0 1.000 0.980 1.050 - - 0 0 - 0.346 0.339 0.363 - - 0 - 0.00%
2010-12-16 0 1.000 1.000 1.020 0.950 1.020 276,000 275,160 0.9970 0.346 0.346 0.353 0.329 0.353 797,471 0.3450 -5.66%
2010-12-15 0 1.060 1.020 1.060 1.080 1.080 4,000 4,320 1.0800 0.367 0.353 0.367 0.374 0.374 11,558 0.3738 1.92%
2010-12-14 0 1.040 1.040 1.080 1.040 1.040 56,000 58,240 1.0400 0.360 0.360 0.374 0.360 0.360 161,806 0.3599 0.00%
2010-12-13 0 1.040 1.040 1.070 0.980 1.040 680,000 670,960 0.9867 0.360 0.360 0.370 0.339 0.360 1,964,785 0.3415 0.00%
2010-12-10 0 1.040 1.020 1.080 1.040 1.040 220,000 228,800 1.0400 0.360 0.353 0.374 0.360 0.360 635,666 0.3599 0.00%
2010-12-09 0 1.040 1.020 1.040 - - 0 0 - 0.360 0.353 0.360 - - 0 - 0.00%
2010-12-08 0 1.040 1.030 1.060 - - 0 0 - 0.360 0.356 0.367 - - 0 - 0.00%
2010-12-07 0 1.040 1.040 1.060 1.040 1.050 268,000 279,320 1.0422 0.360 0.360 0.367 0.360 0.363 774,356 0.3607 -0.95%
2010-12-06 0 1.050 1.050 1.070 1.040 1.070 120,000 127,520 1.0627 0.363 0.363 0.370 0.360 0.370 346,727 0.3678 -0.94%
2010-12-03 0 1.060 1.060 1.080 1.010 1.120 1,464,000 1,555,360 1.0624 0.367 0.367 0.374 0.350 0.388 4,230,066 0.3677 6.00%
2010-12-02 0 1.000 1.000 1.020 1.000 1.030 212,000 214,080 1.0098 0.346 0.346 0.353 0.346 0.356 612,551 0.3495 -2.91%
2010-12-01 0 1.030 0.990 1.030 0.980 1.030 132,000 131,120 0.9933 0.356 0.343 0.356 0.339 0.356 381,399 0.3438 5.10%
2010-11-30 0 0.980 0.980 1.020 0.940 1.100 1,684,000 1,709,880 1.0154 0.339 0.339 0.353 0.325 0.381 4,865,731 0.3514 4.26%
2010-11-29 0 0.940 0.920 0.940 0.920 0.940 64,000 59,760 0.9338 0.325 0.318 0.325 0.318 0.325 184,921 0.3232 2.17%
2010-11-26 0 0.920 0.900 0.960 0.900 0.920 304,000 273,920 0.9011 0.318 0.311 0.332 0.311 0.318 878,374 0.3118 2.22%
2010-11-25 0 0.900 0.890 0.910 0.880 0.910 668,000 596,600 0.8931 0.311 0.308 0.315 0.305 0.315 1,930,112 0.3091 4.65%
2010-11-24 0 0.860 0.860 0.900 0.860 0.860 4,000 3,440 0.8600 0.298 0.298 0.311 0.298 0.298 11,558 0.2976 0.00%
2010-11-23 0 0.860 0.850 0.870 0.860 0.860 108,000 92,800 0.8593 0.298 0.294 0.301 0.298 0.298 312,054 0.2974 -1.15%
2010-11-22 0 0.870 0.870 0.890 0.850 0.890 368,000 323,080 0.8779 0.301 0.301 0.308 0.294 0.308 1,063,295 0.3038 3.57%
2010-11-19 0 0.840 0.840 0.890 - - 0 0 - 0.291 0.291 0.308 - - 0 - 0.00%
2010-11-18 0 0.840 0.840 0.890 0.840 0.840 100,000 84,000 0.8400 0.291 0.291 0.308 0.291 0.291 288,939 0.2907 0.00%
2010-11-17 0 0.840 0.820 0.890 - - 0 0 - 0.291 0.284 0.308 - - 0 - 0.00%
2010-11-16 0 0.840 0.820 0.850 0.840 0.840 188,000 157,920 0.8400 0.291 0.284 0.294 0.291 0.291 543,205 0.2907 0.00%
2010-11-15 0 0.840 0.820 0.890 - - 0 0 - 0.291 0.284 0.308 - - 0 - 0.00%
2010-11-12 0 0.840 0.840 0.850 0.810 0.810 88,000 71,280 0.8100 0.291 0.291 0.294 0.280 0.280 254,266 0.2803 -1.18%
2010-11-11 0 0.850 0.850 0.890 0.830 0.850 376,000 313,040 0.8326 0.294 0.294 0.308 0.287 0.294 1,086,410 0.2881 2.41%
2010-11-10 0 0.830 0.830 0.850 0.830 0.830 100,000 83,000 0.8300 0.287 0.287 0.294 0.287 0.287 288,939 0.2873 -2.35%
2010-11-09 0 0.850 0.850 0.880 0.830 0.830 100,000 83,000 0.8300 0.294 0.294 0.305 0.287 0.287 288,939 0.2873 0.00%
2010-11-08 0 0.850 0.830 0.850 - - 0 0 - 0.294 0.287 0.294 - - 0 - -1.16%
2010-11-05 0 0.860 0.840 0.880 0.860 0.880 193,291 167,152 0.8648 0.298 0.291 0.305 0.298 0.305 558,493 0.2993 1.18%
2010-11-04 0 0.850 0.820 0.880 - - 0 0 - 0.294 0.284 0.305 - - 0 - 0.00%
2010-11-03 0 0.850 0.810 0.850 0.850 0.850 52,000 44,200 0.8500 0.294 0.280 0.294 0.294 0.294 150,248 0.2942 0.00%
2010-11-02 0 0.850 0.850 0.870 0.750 0.750 300,000 225,000 0.7500 0.294 0.294 0.301 0.260 0.260 866,817 0.2596 1.19%
2010-11-01 0 0.840 0.840 0.870 - - 0 0 - 0.291 0.291 0.301 - - 0 - 2.44%
2010-10-29 0 0.820 0.820 0.870 0.820 0.820 32,000 26,240 0.8200 0.284 0.284 0.301 0.284 0.284 92,460 0.2838 -2.38%
2010-10-28 0 0.840 0.840 0.860 0.820 0.850 58,000 48,740 0.8403 0.291 0.291 0.298 0.284 0.294 167,585 0.2908 -4.55%
2010-10-27 0 0.880 0.870 0.890 0.850 1.040 906,000 855,320 0.9441 0.305 0.301 0.308 0.294 0.360 2,617,787 0.3267 3.53%
2010-10-26 0 0.850 0.830 0.850 0.830 0.850 284,000 237,400 0.8359 0.294 0.287 0.294 0.287 0.294 820,587 0.2893 2.41%
2010-10-25 0 0.830 0.830 0.890 0.830 0.830 236,000 195,880 0.8300 0.287 0.287 0.308 0.287 0.287 681,896 0.2873 1.22%
2010-10-22 0 0.820 0.820 0.890 0.820 0.820 8,000 6,560 0.8200 0.284 0.284 0.308 0.284 0.284 23,115 0.2838 -3.53%
2010-10-21 0 0.850 0.810 0.870 - - 0 0 - 0.294 0.280 0.301 - - 0 - 0.00%
2010-10-20 0 0.850 0.800 0.850 0.870 0.870 20,000 17,400 0.8700 0.294 0.277 0.294 0.301 0.301 57,788 0.3011 6.25%
2010-10-19 0 0.800 0.800 0.870 0.800 0.800 4,000 3,200 0.8000 0.277 0.277 0.301 0.277 0.277 11,558 0.2769 0.00%
2010-10-18 0 0.800 0.790 0.840 0.800 0.800 60,000 48,000 0.8000 0.277 0.273 0.291 0.277 0.277 173,363 0.2769 -4.76%
2010-10-15 0 0.840 0.790 0.840 - - 0 0 - 0.291 0.273 0.291 - - 0 - 0.00%
2010-10-14 0 0.840 0.800 0.860 - - 0 0 - 0.291 0.277 0.298 - - 0 - 0.00%
2010-10-13 0 0.840 0.800 0.870 - - 0 0 - 0.291 0.277 0.301 - - 0 - 0.00%
2010-10-12 0 0.840 0.790 0.840 - - 0 0 - 0.291 0.273 0.291 - - 0 - 0.00%
2010-10-11 0 0.840 0.790 0.840 - - 0 0 - 0.291 0.273 0.291 - - 0 - 0.00%
2010-10-08 0 0.840 0.800 0.840 - - 0 0 - 0.291 0.277 0.291 - - 0 - 0.00%
2010-10-07 0 0.840 0.790 0.840 - - 0 0 - 0.291 0.273 0.291 - - 0 - 0.00%
2010-10-06 0 0.840 0.830 0.840 0.820 0.840 80,000 65,800 0.8225 0.291 0.287 0.291 0.284 0.291 231,151 0.2847 3.70%
2010-10-05 0 0.810 0.810 0.840 0.770 0.810 88,000 69,520 0.7900 0.280 0.280 0.291 0.266 0.280 254,266 0.2734 -2.41%
2010-10-04 0 0.830 0.800 0.830 0.800 0.830 112,000 91,760 0.8193 0.287 0.277 0.287 0.277 0.287 323,612 0.2835 -1.19%
2010-09-30 0 0.840 0.800 0.850 - - 0 0 - 0.291 0.277 0.294 - - 0 - 0.00%
2010-09-29 0 0.840 0.800 0.870 - - 0 0 - 0.291 0.277 0.301 - - 0 - 0.00%
2010-09-28 0 0.840 0.800 0.870 - - 0 0 - 0.291 0.277 0.301 - - 0 - 0.00%
2010-09-27 0 0.840 0.840 0.870 0.840 0.840 24,000 20,160 0.8400 0.291 0.291 0.301 0.291 0.291 69,345 0.2907 1.20%
2010-09-24 0 0.830 0.800 0.870 - - 0 0 - 0.287 0.277 0.301 - - 0 - 0.00%
2010-09-22 0 0.830 0.830 0.870 0.830 0.830 104,000 86,320 0.8300 0.287 0.287 0.301 0.287 0.287 300,496 0.2873 0.00%
2010-09-21 0 0.830 0.820 0.870 0.830 0.870 32,000 27,040 0.8450 0.287 0.284 0.301 0.287 0.301 92,460 0.2924 0.00%
2010-09-20 0 0.830 0.790 0.830 - - 0 0 - 0.287 0.273 0.287 - - 0 - 0.00%
2010-09-17 0 0.830 0.830 0.860 0.830 0.830 92,000 76,360 0.8300 0.287 0.287 0.298 0.287 0.287 265,824 0.2873 -1.19%
2010-09-16 0 0.840 0.790 0.840 - - 0 0 - 0.291 0.273 0.291 - - 0 - 0.00%
2010-09-15 0 0.840 0.840 0.860 0.840 0.840 36,000 30,240 0.8400 0.291 0.291 0.298 0.291 0.291 104,018 0.2907 0.00%
2010-09-14 0 0.840 0.840 0.870 0.840 0.860 64,000 54,320 0.8488 0.291 0.291 0.301 0.291 0.298 184,921 0.2937 -1.18%
2010-09-13 0 0.850 0.830 0.850 0.830 0.850 40,000 33,920 0.8480 0.294 0.287 0.294 0.287 0.294 115,576 0.2935 3.66%
2010-09-10 0 0.820 0.800 0.830 0.820 0.830 164,000 135,720 0.8276 0.284 0.277 0.287 0.284 0.287 473,860 0.2864 -3.53%
2010-09-09 0 0.850 0.820 0.850 0.820 0.850 256,000 212,000 0.8281 0.294 0.284 0.294 0.284 0.294 739,684 0.2866 0.00%
2010-09-08 0 0.850 0.850 0.870 0.850 0.860 40,000 34,040 0.8510 0.294 0.294 0.301 0.294 0.298 115,576 0.2945 -1.16%
2010-09-07 0 0.860 0.840 0.870 0.830 0.860 32,000 27,080 0.8463 0.298 0.291 0.301 0.287 0.298 92,460 0.2929 3.61%
2010-09-06 0 0.830 0.830 0.860 0.830 0.870 60,000 50,760 0.8460 0.287 0.287 0.298 0.287 0.301 173,363 0.2928 -5.68%
2010-09-03 0 0.880 0.850 0.880 0.880 0.880 28,000 24,640 0.8800 0.305 0.294 0.305 0.305 0.305 80,903 0.3046 1.15%
2010-09-02 0 0.870 0.840 0.880 0.870 0.870 60,000 52,200 0.8700 0.301 0.291 0.305 0.301 0.301 173,363 0.3011 1.16%
2010-09-01 0 0.860 0.850 0.870 - - 0 0 - 0.298 0.294 0.301 - - 0 - 0.00%
2010-08-31 0 0.860 0.830 0.860 0.860 0.860 20,000 17,200 0.8600 0.298 0.287 0.298 0.298 0.298 57,788 0.2976 0.00%
2010-08-30 0 0.860 0.860 0.870 - - 0 0 - 0.298 0.298 0.301 - - 0 - 2.38%
2010-08-27 0 0.870 0.850 0.890 - - 0 0 - 0.291 0.284 0.297 - - 0 - 0.00%
2010-08-26 0 0.870 0.870 0.900 0.870 1.080 108,348 101,019 0.9324 0.291 0.291 0.301 0.291 0.361 324,240 0.3116 -1.14%
2010-08-25 0 0.880 0.830 0.880 - - 0 0 - 0.294 0.277 0.294 - - 0 - 0.00%
2010-08-24 0 0.880 0.830 0.880 - - 0 0 - 0.294 0.277 0.294 - - 0 - 0.00%
2010-08-23 0 0.880 0.840 0.890 - - 0 0 - 0.294 0.281 0.297 - - 0 - 0.00%
2010-08-20 0 0.880 0.860 0.890 - - 0 0 - 0.294 0.287 0.297 - - 0 - 0.00%
2010-08-19 0 0.880 0.860 0.900 0.880 0.880 32,000 28,160 0.8800 0.294 0.287 0.301 0.294 0.294 95,763 0.2941 0.00%
2010-08-18 0 0.880 0.870 0.900 0.850 0.880 188,000 163,640 0.8704 0.294 0.291 0.301 0.284 0.294 562,605 0.2909 0.00%
2010-08-17 0 0.880 0.840 0.880 0.880 0.880 40,000 35,200 0.8800 0.294 0.281 0.294 0.294 0.294 119,703 0.2941 0.00%
2010-08-16 0 0.880 0.860 0.880 0.850 0.880 184,000 159,040 0.8643 0.294 0.287 0.294 0.284 0.294 550,635 0.2888 -1.12%
2010-08-13 0 0.890 0.890 0.900 0.890 0.890 84,000 74,760 0.8900 0.297 0.297 0.301 0.297 0.297 251,377 0.2974 0.00%
2010-08-12 0 0.890 0.880 0.900 0.870 0.890 56,000 49,200 0.8786 0.297 0.294 0.301 0.291 0.297 167,585 0.2936 1.14%
2010-08-11 0 0.880 0.880 0.890 0.870 0.940 832,000 755,560 0.9081 0.294 0.294 0.297 0.291 0.314 2,489,828 0.3035 -5.38%
2010-08-10 0 0.930 0.880 0.930 0.880 0.930 472,000 425,320 0.9011 0.311 0.294 0.311 0.294 0.311 1,412,499 0.3011 3.33%
2010-08-09 0 0.900 0.880 0.900 0.850 0.900 408,000 352,880 0.8649 0.301 0.294 0.301 0.284 0.301 1,220,973 0.2890 4.65%
2010-08-06 0 0.860 0.840 0.940 0.860 0.860 104,000 89,440 0.8600 0.287 0.281 0.314 0.287 0.287 311,228 0.2874 0.00%
2010-08-05 0 0.860 0.820 0.860 0.830 0.860 109,317 92,319 0.8445 0.287 0.274 0.287 0.277 0.287 327,140 0.2822 1.18%
2010-08-04 0 0.850 0.830 0.850 0.890 0.890 24,000 20,760 0.8650 0.284 0.277 0.284 0.297 0.297 71,822 0.2890 0.00%
2010-08-03 0 0.850 0.840 0.860 0.830 0.850 44,000 36,920 0.8391 0.284 0.281 0.287 0.277 0.284 131,674 0.2804 2.41%
2010-08-02 0 0.830 0.830 0.860 0.810 0.810 56,000 46,320 0.8271 0.277 0.277 0.287 0.271 0.271 167,585 0.2764 -1.19%
2010-07-30 0 0.840 0.810 0.840 - - 76,000 63,840 0.8400 0.281 0.271 0.281 - - 227,436 0.2807 0.00%
2010-07-29 0 0.840 0.800 0.840 - - 0 0 - 0.281 0.267 0.281 - - 0 - 0.00%
2010-07-28 0 0.840 0.800 0.840 - - 0 0 - 0.281 0.267 0.281 - - 0 - 0.00%
2010-07-27 0 0.840 0.780 0.840 - - 0 0 - 0.281 0.261 0.281 - - 0 - 0.00%
2010-07-26 0 0.840 0.780 0.840 - - 0 0 - 0.281 0.261 0.281 - - 0 - 0.00%
2010-07-23 0 0.840 0.780 0.850 - - 0 0 - 0.281 0.261 0.284 - - 0 - 0.00%
2010-07-22 0 0.840 0.840 0.850 - - 0 0 - 0.281 0.281 0.284 - - 0 - 1.20%
2010-07-21 0 0.830 0.790 0.830 - - 0 0 - 0.277 0.264 0.277 - - 0 - -1.19%
2010-07-20 0 0.840 0.780 0.840 - - 0 0 - 0.281 0.261 0.281 - - 0 - 0.00%
2010-07-19 0 0.840 0.750 0.850 - - 0 0 - 0.281 0.251 0.284 - - 0 - 0.00%
2010-07-16 0 0.840 0.790 0.850 - - 0 0 - 0.281 0.264 0.284 - - 0 - 0.00%
2010-07-15 0 0.840 0.840 0.850 0.800 0.800 100,000 80,000 0.8000 0.281 0.281 0.284 0.267 0.267 299,258 0.2673 -1.18%
2010-07-14 0 0.850 0.790 0.850 - - 0 0 - 0.284 0.264 0.284 - - 0 - 0.00%
2010-07-13 0 0.850 0.800 0.850 - - 0 0 - 0.284 0.267 0.284 - - 0 - -6.59%
2010-07-12 0 0.910 0.800 0.910 0.920 0.920 4,000 3,680 0.9200 0.304 0.267 0.304 0.307 0.307 11,970 0.3074 8.33%
2010-07-09 0 0.840 0.780 0.840 - - 0 0 - 0.281 0.261 0.281 - - 0 - -1.18%
2010-07-08 0 0.850 0.780 0.850 - - 0 0 - 0.284 0.261 0.284 - - 0 - 0.00%
2010-07-07 0 0.850 0.790 0.850 - - 0 0 - 0.284 0.264 0.284 - - 0 - -1.16%
2010-07-06 0 0.860 0.780 0.860 - - 0 0 - 0.287 0.261 0.287 - - 0 - 0.00%
2010-07-05 0 0.860 0.780 0.860 - - 0 0 - 0.287 0.261 0.287 - - 0 - 0.00%
2010-07-02 0 0.860 0.820 0.860 0.790 0.860 12,000 9,760 0.8133 0.287 0.274 0.287 0.264 0.287 35,911 0.2718 0.00%
2010-06-30 0 0.860 0.780 0.860 - - 0 0 - 0.287 0.261 0.287 - - 0 - -1.15%
2010-06-29 0 0.870 0.790 0.870 - - 0 0 - 0.291 0.264 0.291 - - 0 - -1.14%
2010-06-28 0 0.880 0.790 0.880 - - 0 0 - 0.294 0.264 0.294 - - 0 - 0.00%
2010-06-25 0 0.880 0.880 0.890 - - 0 0 - 0.294 0.294 0.297 - - 0 - 6.02%
2010-06-24 0 0.830 0.890 0.900 0.830 0.830 20,000 16,600 0.8300 0.277 0.297 0.301 0.277 0.277 59,852 0.2774 0.00%
2010-06-23 0 0.830 0.800 0.830 - - 0 0 - 0.277 0.267 0.277 - - 0 - -1.19%
2010-06-22 0 0.840 0.800 0.840 - - 0 0 - 0.281 0.267 0.281 - - 0 - -1.18%
2010-06-21 0 0.850 0.800 0.900 - - 0 0 - 0.284 0.267 0.301 - - 0 - 0.00%
2010-06-18 0 0.850 0.790 0.850 - - 0 0 - 0.284 0.264 0.284 - - 0 - 0.00%
2010-06-17 0 0.850 0.790 0.900 0.850 0.850 40,000 34,000 0.8500 0.284 0.264 0.301 0.284 0.284 119,703 0.2840 1.19%
2010-06-15 0 0.840 0.780 0.850 - - 0 0 - 0.281 0.261 0.284 - - 0 - 0.00%
2010-06-14 0 0.840 0.780 0.850 - - 0 0 - 0.281 0.261 0.284 - - 0 - 0.00%
2010-06-11 0 0.840 0.790 0.850 - - 0 0 - 0.281 0.264 0.284 - - 0 - 0.00%
2010-06-10 0 0.840 0.780 0.840 - - 0 0 - 0.281 0.261 0.281 - - 0 - 0.00%
2010-06-09 0 0.840 0.770 0.850 - - 0 0 - 0.281 0.257 0.284 - - 0 - 0.00%
2010-06-08 0 0.840 0.780 0.850 - - 0 0 - 0.281 0.261 0.284 - - 0 - 0.00%
2010-06-07 0 0.840 0.780 0.850 - - 0 0 - 0.281 0.261 0.284 - - 0 - 0.00%
2010-06-04 0 0.840 0.810 0.840 0.820 0.840 28,000 23,120 0.8257 0.281 0.271 0.281 0.274 0.281 83,792 0.2759 5.00%
2010-06-03 0 0.800 0.800 0.890 0.800 0.830 20,000 16,360 0.8180 0.267 0.267 0.297 0.267 0.277 59,852 0.2733 -3.61%
2010-06-02 0 0.830 0.800 0.850 - - 0 0 - 0.277 0.267 0.284 - - 0 - 0.00%
2010-06-01 0 0.830 0.800 0.830 - - 0 0 - 0.277 0.267 0.277 - - 0 - 0.00%
2010-05-31 0 0.830 0.800 0.830 0.810 0.830 76,000 62,120 0.8174 0.277 0.267 0.277 0.271 0.277 227,436 0.2731 3.75%
2010-05-28 0 0.800 0.800 0.820 0.740 0.740 40,000 29,600 0.7400 0.267 0.267 0.274 0.247 0.247 119,703 0.2473 0.00%
2010-05-27 0 0.800 0.800 0.830 - - 0 0 - 0.267 0.267 0.277 - - 0 - 0.00%
2010-05-26 0 0.800 0.760 0.810 0.800 0.800 12,000 9,600 0.8000 0.267 0.254 0.271 0.267 0.267 35,911 0.2673 -2.44%
2010-05-25 0 0.820 0.790 0.820 0.760 0.820 184,000 142,360 0.7737 0.274 0.264 0.274 0.254 0.274 550,635 0.2585 -4.65%
2010-05-24 0 0.860 0.780 0.880 0.840 0.860 16,000 13,520 0.8450 0.287 0.261 0.294 0.281 0.287 47,881 0.2824 0.00%
2010-05-20 0 0.860 0.790 0.880 - - 0 0 - 0.287 0.264 0.294 - - 0 - 0.00%
2010-05-19 0 0.860 0.780 0.860 - - 0 0 - 0.287 0.261 0.287 - - 0 - 0.00%
2010-05-18 0 0.860 0.850 0.880 0.860 0.860 180,000 154,800 0.8600 0.287 0.284 0.294 0.287 0.287 538,665 0.2874 1.18%
2010-05-17 0 0.850 0.840 0.870 0.840 0.850 320,000 270,880 0.8465 0.284 0.281 0.291 0.281 0.284 957,626 0.2829 -1.16%
2010-05-14 0 0.860 0.860 0.900 0.860 0.890 156,000 138,720 0.8892 0.287 0.287 0.301 0.287 0.297 466,843 0.2971 -3.37%
2010-05-13 0 0.890 0.860 0.900 - - 0 0 - 0.297 0.287 0.301 - - 0 - 0.00%
2010-05-12 0 0.890 0.830 0.890 0.890 0.890 96,000 85,440 0.8900 0.297 0.277 0.297 0.297 0.297 287,288 0.2974 1.14%
2010-05-11 0 0.880 0.850 0.880 0.850 0.880 368,000 320,840 0.8718 0.294 0.284 0.294 0.284 0.294 1,101,270 0.2913 3.53%
2010-05-10 0 0.850 0.810 0.860 0.790 0.850 1,200,000 1,001,760 0.8348 0.284 0.271 0.287 0.264 0.284 3,591,098 0.2790 1.19%
2010-05-07 0 0.840 0.800 0.840 0.800 0.850 440,000 366,920 0.8339 0.281 0.267 0.281 0.267 0.284 1,316,736 0.2787 -2.33%
2010-05-06 0 0.860 0.800 0.860 0.800 0.860 716,000 606,000 0.8464 0.287 0.267 0.287 0.267 0.287 2,142,688 0.2828 0.00%
2010-05-05 0 0.860 0.830 0.890 0.850 0.860 132,000 112,960 0.8558 0.287 0.277 0.297 0.284 0.287 395,021 0.2860 -1.15%
2010-05-04 0 0.870 0.830 0.900 0.850 0.870 164,000 141,000 0.8598 0.291 0.277 0.301 0.284 0.291 490,783 0.2873 -1.14%
2010-05-03 0 0.880 0.830 0.880 0.830 0.880 54,000 45,600 0.8444 0.294 0.277 0.294 0.277 0.294 161,599 0.2822 3.53%
2010-04-30 0 0.850 0.830 0.850 0.840 0.850 88,000 74,480 0.8464 0.284 0.277 0.284 0.281 0.284 263,347 0.2828 0.00%
2010-04-29 0 0.850 0.840 0.880 0.850 0.850 248,000 210,800 0.8500 0.284 0.281 0.294 0.284 0.284 742,160 0.2840 0.00%
2010-04-28 0 0.850 0.840 0.860 0.840 0.860 120,000 101,960 0.8497 0.284 0.281 0.287 0.281 0.287 359,110 0.2839 -1.16%
2010-04-27 0 0.860 0.850 0.890 0.840 0.860 190,000 160,700 0.8458 0.287 0.284 0.297 0.281 0.287 568,591 0.2826 0.00%
2010-04-26 0 0.860 0.860 0.880 - - 140,000 123,200 0.8800 0.287 0.287 0.294 - - 418,961 0.2941 0.00%
2010-04-23 0 0.860 0.830 0.870 0.830 0.860 44,000 36,760 0.8355 0.287 0.277 0.291 0.277 0.287 131,674 0.2792 1.18%
2010-04-22 0 0.850 0.820 0.890 0.850 0.850 48,000 40,800 0.8500 0.284 0.274 0.297 0.284 0.284 143,644 0.2840 1.19%
2010-04-21 0 0.840 0.830 0.880 - - 0 0 - 0.281 0.277 0.294 - - 0 - 0.00%
2010-04-20 0 0.840 0.830 0.880 0.820 0.840 108,000 89,840 0.8319 0.281 0.277 0.294 0.274 0.281 323,199 0.2780 -2.33%
2010-04-19 0 0.860 0.820 0.860 0.850 0.860 116,000 99,080 0.8541 0.287 0.274 0.287 0.284 0.287 347,139 0.2854 1.18%
2010-04-16 0 0.850 0.850 0.900 0.820 0.900 268,000 234,560 0.8752 0.284 0.284 0.301 0.274 0.301 802,012 0.2925 1.19%
2010-04-15 0 0.840 0.830 0.850 0.840 0.940 530,000 463,640 0.8748 0.281 0.277 0.284 0.281 0.314 1,586,068 0.2923 -6.67%
2010-04-14 0 0.900 0.870 0.910 0.870 0.920 492,000 441,800 0.8980 0.301 0.291 0.304 0.291 0.307 1,472,350 0.3001 5.88%
2010-04-13 0 0.850 0.830 0.860 0.800 0.860 664,000 550,520 0.8291 0.284 0.277 0.287 0.267 0.287 1,987,074 0.2771 1.19%
2010-04-12 0 0.840 0.820 0.840 0.750 0.840 1,052,000 851,120 0.8090 0.281 0.274 0.281 0.251 0.281 3,148,196 0.2704 12.00%
2010-04-09 0 0.750 0.750 0.800 0.710 0.780 1,556,000 1,146,840 0.7370 0.251 0.251 0.267 0.237 0.261 4,656,457 0.2463 7.14%
2010-04-08 0 0.700 0.660 0.710 0.670 0.700 484,000 331,080 0.6840 0.234 0.221 0.237 0.224 0.234 1,448,410 0.2286 0.00%
2010-04-07 0 0.700 0.680 0.720 0.670 0.700 908,000 628,120 0.6918 0.234 0.227 0.241 0.224 0.234 2,717,264 0.2312 2.94%
2010-04-01 0 0.680 0.660 0.680 0.640 0.690 484,000 322,840 0.6670 0.227 0.221 0.227 0.214 0.231 1,448,410 0.2229 -1.45%
2010-03-31 0 0.690 0.640 0.690 0.670 0.690 372,000 254,440 0.6840 0.231 0.214 0.231 0.224 0.231 1,113,240 0.2286 1.47%
2010-03-30 0 0.680 0.640 0.680 0.640 0.690 1,136,000 763,120 0.6718 0.227 0.214 0.227 0.214 0.231 3,399,573 0.2245 11.48%
2010-03-29 0 0.610 0.570 0.630 0.610 0.610 120,000 73,200 0.6100 0.204 0.190 0.211 0.204 0.204 359,110 0.2038 1.67%
2010-03-26 0 0.600 0.570 0.600 0.600 0.600 16,000 9,600 0.6000 0.200 0.190 0.200 0.200 0.200 47,881 0.2005 3.45%
2010-03-25 0 0.580 0.570 0.590 0.580 0.600 372,000 217,920 0.5858 0.194 0.190 0.197 0.194 0.200 1,113,240 0.1958 -3.33%
2010-03-24 0 0.600 0.590 0.610 0.600 0.610 252,000 151,400 0.6008 0.200 0.197 0.204 0.200 0.204 754,131 0.2008 0.00%
2010-03-23 0 0.600 0.590 0.610 0.590 0.620 284,000 171,640 0.6044 0.200 0.197 0.204 0.197 0.207 849,893 0.2020 0.00%
2010-03-22 0 0.600 0.590 0.630 0.600 0.600 88,000 52,800 0.6000 0.200 0.197 0.211 0.200 0.200 263,347 0.2005 0.00%
2010-03-19 0 0.600 0.580 0.600 0.590 0.600 56,000 33,560 0.5993 0.200 0.194 0.200 0.197 0.200 167,585 0.2003 1.69%
2010-03-18 0 0.590 0.570 0.600 0.570 0.590 64,000 36,560 0.5713 0.197 0.190 0.200 0.190 0.197 191,525 0.1909 0.00%
2010-03-17 0 0.590 0.580 0.600 0.590 0.590 48,000 28,320 0.5900 0.197 0.194 0.200 0.197 0.197 143,644 0.1972 -1.67%
2010-03-16 0 0.600 0.600 0.610 0.570 0.600 32,000 18,600 0.5813 0.200 0.200 0.204 0.190 0.200 95,763 0.1942 -3.23%
2010-03-15 0 0.620 0.570 0.620 - - 0 0 - 0.207 0.190 0.207 - - 0 - 0.00%
2010-03-12 0 0.620 0.620 0.630 0.600 0.600 8,000 4,800 0.6000 0.207 0.207 0.211 0.200 0.200 23,941 0.2005 3.33%
2010-03-11 0 0.600 0.570 0.610 - - 0 0 - 0.200 0.190 0.204 - - 0 - 0.00%
2010-03-10 0 0.600 0.600 0.610 0.570 0.610 44,000 26,000 0.5909 0.200 0.200 0.204 0.190 0.204 131,674 0.1975 0.00%
2010-03-09 0 0.600 0.600 0.610 0.570 0.570 100,000 57,000 0.5700 0.200 0.200 0.204 0.190 0.190 299,258 0.1905 -1.64%
2010-03-08 0 0.610 0.570 0.610 - - 0 0 - 0.204 0.190 0.204 - - 0 - 0.00%
2010-03-05 0 0.610 0.570 0.610 0.580 0.610 120,000 72,840 0.6070 0.204 0.190 0.204 0.194 0.204 359,110 0.2028 7.02%
2010-03-04 0 0.570 0.550 0.580 - - 0 0 - 0.190 0.184 0.194 - - 0 - 0.00%
2010-03-03 0 0.570 0.560 0.580 - - 0 0 - 0.190 0.187 0.194 - - 0 - 0.00%
2010-03-02 0 0.570 0.550 0.580 - - 0 0 - 0.190 0.184 0.194 - - 0 - 0.00%
2010-03-01 0 0.570 0.570 0.590 - - 0 0 - 0.190 0.190 0.197 - - 0 - 0.00%
2010-02-26 0 0.570 0.550 0.580 0.570 0.570 100,000 57,000 0.5700 0.190 0.184 0.194 0.190 0.190 299,258 0.1905 0.00%
2010-02-25 0 0.570 0.560 0.570 0.550 0.590 348,000 197,720 0.5682 0.190 0.187 0.190 0.184 0.197 1,041,418 0.1899 3.64%
2010-02-24 0 0.550 0.550 0.570 0.550 0.550 24,000 13,200 0.5500 0.184 0.184 0.190 0.184 0.184 71,822 0.1838 -5.17%
2010-02-23 0 0.580 0.570 0.590 0.550 0.580 80,000 44,640 0.5580 0.194 0.190 0.197 0.184 0.194 239,407 0.1865 0.00%
2010-02-22 0 0.580 0.560 0.570 0.570 0.580 68,000 38,880 0.5718 0.194 0.187 0.190 0.190 0.194 203,496 0.1911 -6.45%
2010-02-19 0 0.620 0.570 0.640 - - 0 0 - 0.207 0.190 0.214 - - 0 - 0.00%
2010-02-18 0 0.620 0.620 0.630 - - 0 0 - 0.207 0.207 0.211 - - 0 - 1.64%
2010-02-17 0 0.610 0.550 0.640 - - 0 0 - 0.204 0.184 0.214 - - 0 - 0.00%
2010-02-12 0 0.610 0.520 0.610 - - 0 0 - 0.204 0.174 0.204 - - 0 - -1.61%
2010-02-11 0 0.620 0.620 0.630 - - 0 0 - 0.207 0.207 0.211 - - 0 - 1.64%
2010-02-10 0 0.610 0.560 0.640 - - 0 0 - 0.204 0.187 0.214 - - 0 - 0.00%
2010-02-09 0 0.610 0.530 0.610 0.620 0.620 140,000 86,800 0.6200 0.204 0.177 0.204 0.207 0.207 418,961 0.2072 -4.69%
2010-02-08 0 0.640 0.540 0.650 - - 0 0 - 0.214 0.180 0.217 - - 0 - 0.00%
2010-02-05 0 0.640 0.560 0.640 - - 2,000 1,280 0.6400 0.214 0.187 0.214 - - 5,985 0.2139 0.00%
2010-02-04 0 0.640 0.590 0.640 0.640 0.680 1,512,000 1,027,680 0.6797 0.214 0.197 0.214 0.214 0.227 4,524,783 0.2271 3.23%
2010-02-03 0 0.620 0.580 0.620 0.620 0.620 20,000 12,400 0.6200 0.207 0.194 0.207 0.207 0.207 59,852 0.2072 0.00%
2010-02-02 0 0.620 0.560 0.620 0.600 0.620 100,000 61,840 0.6184 0.207 0.187 0.207 0.200 0.207 299,258 0.2066 3.33%
2010-02-01 0 0.600 0.600 0.610 0.540 0.560 88,000 48,960 0.5564 0.200 0.200 0.204 0.180 0.187 263,347 0.1859 5.26%
2010-01-29 0 0.570 0.540 0.590 - - 0 0 - 0.190 0.180 0.197 - - 0 - 0.00%
2010-01-28 0 0.570 0.590 0.620 0.570 0.580 2,356,000 1,343,320 0.5702 0.190 0.197 0.207 0.190 0.194 7,050,522 0.1905 -5.00%
2010-01-27 0 0.600 0.560 0.640 - - 0 0 - 0.200 0.187 0.214 - - 0 - 0.00%
2010-01-26 0 0.600 0.560 0.620 0.600 0.600 100,000 60,000 0.6000 0.200 0.187 0.207 0.200 0.200 299,258 0.2005 -6.25%
2010-01-25 0 0.640 0.610 0.640 0.640 0.650 144,000 92,760 0.6442 0.214 0.204 0.214 0.214 0.217 430,932 0.2153 -1.54%
2010-01-22 0 0.650 0.600 0.650 0.630 0.650 144,000 91,200 0.6333 0.217 0.200 0.217 0.211 0.217 430,932 0.2116 -1.52%
2010-01-21 0 0.660 0.600 0.660 0.620 0.660 356,000 230,400 0.6472 0.221 0.200 0.221 0.207 0.221 1,065,359 0.2163 3.13%
2010-01-20 0 0.640 0.630 0.640 0.640 0.670 484,000 313,520 0.6478 0.214 0.211 0.214 0.214 0.224 1,448,410 0.2165 -1.54%
2010-01-19 0 0.650 0.640 0.660 0.620 0.660 1,320,000 847,320 0.6419 0.217 0.214 0.221 0.207 0.221 3,950,208 0.2145 6.56%
2010-01-18 0 0.610 0.600 0.620 0.600 0.610 172,000 103,720 0.6030 0.204 0.200 0.207 0.200 0.204 514,724 0.2015 0.00%
2010-01-15 0 0.610 0.610 0.620 0.570 0.610 120,000 70,120 0.5843 0.204 0.204 0.207 0.190 0.204 359,110 0.1953 3.39%
2010-01-14 0 0.590 0.590 0.620 0.590 0.610 332,000 199,760 0.6017 0.197 0.197 0.207 0.197 0.204 993,537 0.2011 0.00%
2010-01-13 0 0.590 0.580 0.610 0.590 0.600 500,000 296,440 0.5929 0.197 0.194 0.204 0.197 0.200 1,496,291 0.1981 -3.28%
2010-01-12 0 0.610 0.600 0.610 0.600 0.620 160,000 97,400 0.6088 0.204 0.200 0.204 0.200 0.207 478,813 0.2034 0.00%
2010-01-11 0 0.610 0.600 0.620 0.590 0.610 76,000 45,560 0.5995 0.204 0.200 0.207 0.197 0.204 227,436 0.2003 0.00%
2010-01-08 0 0.610 0.610 0.620 0.590 0.610 640,000 389,960 0.6093 0.204 0.204 0.207 0.197 0.204 1,915,252 0.2036 3.39%
2010-01-07 0 0.590 0.580 0.600 0.580 0.590 132,287 77,558 0.5863 0.197 0.194 0.200 0.194 0.197 395,880 0.1959 0.00%
2010-01-06 0 0.590 0.580 0.600 0.580 0.590 264,000 153,320 0.5808 0.197 0.194 0.200 0.194 0.197 790,042 0.1941 1.72%
2010-01-05 0 0.580 0.560 0.600 0.580 0.580 408,000 236,640 0.5800 0.194 0.187 0.200 0.194 0.194 1,220,973 0.1938 0.00%
2010-01-04 0 0.580 0.550 0.590 - - 0 0 - 0.194 0.184 0.197 - - 0 - 0.00%
2009-12-31 0 0.580 0.560 0.590 - - 0 0 - 0.194 0.187 0.197 - - 0 - 0.00%
2009-12-30 0 0.580 0.550 0.580 - - 0 0 - 0.194 0.184 0.194 - - 0 - -1.69%
2009-12-29 0 0.590 0.540 0.600 - - 0 0 - 0.197 0.180 0.200 - - 0 - 0.00%
2009-12-28 0 0.590 0.560 0.590 - - 0 0 - 0.197 0.187 0.197 - - 0 - 0.00%
2009-12-24 0 0.590 0.560 0.600 0.560 0.590 124,000 70,040 0.5648 0.197 0.187 0.200 0.187 0.197 371,080 0.1887 1.72%
2009-12-23 0 0.580 0.530 0.580 - - 0 0 - 0.194 0.177 0.194 - - 0 - 0.00%
2009-12-22 0 0.580 0.540 0.600 0.580 0.580 12,000 6,960 0.5800 0.194 0.180 0.200 0.194 0.194 35,911 0.1938 0.00%
2009-12-21 0 0.580 0.580 0.590 0.520 0.530 412,000 218,280 0.5298 0.194 0.194 0.197 0.174 0.177 1,232,944 0.1770 9.43%
2009-12-18 0 0.530 0.520 0.580 0.520 0.550 640,000 341,800 0.5341 0.177 0.174 0.194 0.174 0.184 1,915,252 0.1785 -5.36%
2009-12-17 0 0.560 0.550 0.570 0.560 0.570 220,000 124,400 0.5655 0.187 0.184 0.190 0.187 0.190 658,368 0.1890 -3.45%
2009-12-16 0 0.580 0.560 0.600 0.580 0.580 100,000 58,000 0.5800 0.194 0.187 0.200 0.194 0.194 299,258 0.1938 0.00%
2009-12-15 0 0.580 0.570 0.600 0.580 0.590 280,000 163,200 0.5829 0.194 0.190 0.200 0.194 0.197 837,923 0.1948 1.75%
2009-12-14 0 0.570 0.570 0.590 - - 0 0 - 0.190 0.190 0.197 - - 0 - 0.00%
2009-12-11 0 0.570 0.570 0.610 0.570 0.590 92,000 53,240 0.5787 0.190 0.190 0.204 0.190 0.197 275,318 0.1934 0.00%
2009-12-10 0 0.570 0.570 0.580 0.550 0.580 376,000 213,440 0.5677 0.190 0.190 0.194 0.184 0.194 1,125,211 0.1897 -3.39%
2009-12-09 0 0.590 0.570 0.610 0.580 0.590 328,000 191,120 0.5827 0.197 0.190 0.204 0.194 0.197 981,567 0.1947 -4.84%
2009-12-08 0 0.620 0.590 0.620 - - 0 0 - 0.207 0.197 0.207 - - 0 - 0.00%
2009-12-07 0 0.620 0.590 0.630 0.580 0.620 176,000 104,320 0.5927 0.207 0.197 0.211 0.194 0.207 526,694 0.1981 -1.59%
2009-12-04 0 0.630 0.620 0.640 0.560 0.640 3,344,000 2,012,120 0.6017 0.211 0.207 0.214 0.187 0.214 10,007,193 0.2011 3.28%
2009-12-03 0 0.610 0.610 0.620 - - 0 0 - 0.204 0.204 0.207 - - 0 - 5.17%
2009-12-02 0 0.580 0.580 0.620 0.580 0.580 60,000 34,800 0.5800 0.194 0.194 0.207 0.194 0.194 179,555 0.1938 -1.69%
2009-12-01 0 0.590 0.590 0.620 0.570 0.590 220,000 125,800 0.5718 0.197 0.197 0.207 0.190 0.197 658,368 0.1911 -1.67%
2009-11-30 0 0.600 0.560 0.660 0.590 0.630 200,000 121,040 0.6052 0.200 0.187 0.221 0.197 0.211 598,516 0.2022 1.69%
2009-11-27 0 0.590 0.550 0.590 0.520 0.590 284,000 161,120 0.5673 0.197 0.184 0.197 0.174 0.197 849,893 0.1896 -1.67%
2009-11-26 0 0.600 0.580 0.600 0.590 0.600 112,000 66,720 0.5957 0.200 0.194 0.200 0.197 0.200 335,169 0.1991 0.00%
2009-11-25 0 0.600 0.600 0.610 0.580 0.600 100,000 58,080 0.5808 0.200 0.200 0.204 0.194 0.200 299,258 0.1941 3.45%
2009-11-24 0 0.580 0.580 0.610 0.580 0.620 128,000 77,720 0.6072 0.194 0.194 0.204 0.194 0.207 383,050 0.2029 -3.33%
2009-11-23 0 0.600 0.600 0.620 0.600 0.600 4,000 2,400 0.6000 0.200 0.200 0.207 0.200 0.200 11,970 0.2005 -1.64%
2009-11-20 0 0.610 0.590 0.610 0.610 0.630 232,000 145,760 0.6283 0.204 0.197 0.204 0.204 0.211 694,279 0.2099 0.00%
2009-11-19 0 0.610 0.610 0.630 0.580 0.630 364,000 221,840 0.6095 0.204 0.204 0.211 0.194 0.211 1,089,300 0.2037 3.39%
2009-11-18 0 0.590 0.580 0.590 0.570 0.620 288,000 169,320 0.5879 0.197 0.194 0.197 0.190 0.207 861,864 0.1965 0.00%
2009-11-17 0 0.590 0.590 0.610 0.580 0.640 240,000 148,800 0.6200 0.197 0.197 0.204 0.194 0.214 718,220 0.2072 -3.28%
2009-11-16 0 0.610 0.600 0.610 0.590 0.620 260,000 158,920 0.6112 0.204 0.200 0.204 0.197 0.207 778,071 0.2042 3.39%
2009-11-13 0 0.590 0.570 0.590 0.570 0.590 148,000 85,520 0.5778 0.197 0.190 0.197 0.190 0.197 442,902 0.1931 -1.67%
2009-11-12 0 0.600 0.580 0.610 0.600 0.600 68,000 40,800 0.6000 0.200 0.194 0.204 0.200 0.200 203,496 0.2005 0.00%
2009-11-11 0 0.600 0.570 0.600 0.570 0.600 108,000 61,800 0.5722 0.200 0.190 0.200 0.190 0.200 323,199 0.1912 0.00%
2009-11-10 0 0.600 0.570 0.600 0.560 0.600 100,000 58,400 0.5840 0.200 0.190 0.200 0.187 0.200 299,258 0.1951 1.69%
2009-11-09 0 0.590 0.590 0.640 0.580 0.640 56,000 34,480 0.6157 0.197 0.197 0.214 0.194 0.214 167,585 0.2057 -4.84%
2009-11-06 0 0.620 0.620 0.640 0.590 0.680 1,148,000 708,920 0.6175 0.207 0.207 0.214 0.197 0.227 3,435,484 0.2064 0.00%
2009-11-05 0 0.620 0.590 0.640 0.570 0.620 720,000 428,240 0.5948 0.207 0.197 0.214 0.190 0.207 2,154,659 0.1988 10.71%
2009-11-04 0 0.560 0.560 0.580 0.560 0.580 208,000 119,240 0.5733 0.187 0.187 0.194 0.187 0.194 622,457 0.1916 1.82%
2009-11-03 0 0.550 0.540 0.570 0.550 0.570 504,000 285,600 0.5667 0.184 0.180 0.190 0.184 0.190 1,508,261 0.1894 -3.51%
2009-11-02 0 0.570 0.540 0.570 0.530 0.570 624,000 339,840 0.5446 0.190 0.180 0.190 0.177 0.190 1,867,371 0.1820 3.64%
2009-10-30 0 0.550 0.550 0.560 0.530 0.600 4,140,000 2,365,040 0.5713 0.184 0.184 0.187 0.177 0.200 12,389,288 0.1909 7.84%
2009-10-29 0 0.510 0.510 0.520 0.510 0.510 88,000 44,880 0.5100 0.170 0.170 0.174 0.170 0.170 263,347 0.1704 -3.77%
2009-10-28 0 0.530 0.520 0.540 0.530 0.530 60,000 31,800 0.5300 0.177 0.174 0.180 0.177 0.177 179,555 0.1771 -1.85%
2009-10-27 0 0.540 0.530 0.550 0.510 0.540 88,000 45,440 0.5164 0.180 0.177 0.184 0.170 0.180 263,347 0.1725 0.00%
2009-10-23 0 0.540 0.540 0.550 0.530 0.570 360,000 191,600 0.5322 0.180 0.180 0.184 0.177 0.190 1,077,329 0.1778 -1.82%
2009-10-22 0 0.550 0.540 0.560 0.550 0.570 24,000 13,520 0.5633 0.184 0.180 0.187 0.184 0.190 71,822 0.1882 -1.79%
2009-10-21 0 0.560 0.560 0.570 0.520 0.590 2,804,000 1,645,320 0.5868 0.187 0.187 0.190 0.174 0.197 8,391,199 0.1961 7.69%
2009-10-20 0 0.520 0.510 0.550 - - 0 0 - 0.174 0.170 0.184 - - 0 - 0.00%
2009-10-19 0 0.520 0.520 0.540 0.510 0.520 148,000 76,880 0.5195 0.174 0.174 0.180 0.170 0.174 442,902 0.1736 0.00%
2009-10-16 0 0.520 0.520 0.540 0.510 0.540 252,000 130,760 0.5189 0.174 0.174 0.180 0.170 0.180 754,131 0.1734 0.00%
2009-10-15 0 0.520 0.520 0.540 0.520 0.540 240,000 125,040 0.5210 0.174 0.174 0.180 0.174 0.180 718,220 0.1741 -3.70%
2009-10-14 0 0.540 0.520 0.540 0.520 0.540 200,000 104,320 0.5216 0.180 0.174 0.180 0.174 0.180 598,516 0.1743 -1.82%
2009-10-13 0 0.550 0.540 0.550 0.550 0.550 100,000 55,000 0.5500 0.184 0.180 0.184 0.184 0.184 299,258 0.1838 0.00%
2009-10-12 0 0.550 0.530 0.550 0.540 0.560 480,000 263,800 0.5496 0.184 0.177 0.184 0.180 0.187 1,436,439 0.1836 -1.79%
2009-10-09 0 0.560 0.540 0.560 0.520 0.570 848,000 467,800 0.5517 0.187 0.180 0.187 0.174 0.190 2,537,709 0.1843 3.70%
2009-10-08 0 0.540 0.530 0.540 0.530 0.540 216,000 116,040 0.5372 0.180 0.177 0.180 0.177 0.180 646,398 0.1795 0.00%
2009-10-07 0 0.540 0.520 0.540 0.520 0.550 464,000 248,760 0.5361 0.180 0.174 0.180 0.174 0.184 1,388,558 0.1791 -1.82%
2009-10-06 0 0.550 0.540 0.560 0.510 0.590 3,572,000 2,015,600 0.5643 0.184 0.180 0.187 0.170 0.197 10,689,502 0.1886 10.00%
2009-10-05 0 0.500 0.490 0.510 0.480 0.500 1,051,770 515,890 0.4905 0.167 0.164 0.170 0.160 0.167 3,147,508 0.1639 -1.96%
2009-10-02 0 0.510 0.485 0.530 - - 0 0 - 0.170 0.162 0.177 - - 0 - 0.00%
2009-09-30 0 0.510 0.495 0.530 - - 0 0 - 0.170 0.165 0.177 - - 0 - 0.00%
2009-09-29 0 0.510 0.510 0.540 0.510 0.520 340,000 173,800 0.5112 0.170 0.170 0.180 0.170 0.174 1,017,478 0.1708 -5.56%
2009-09-28 0 0.540 0.485 0.540 - - 0 0 - 0.180 0.162 0.180 - - 0 - 0.00%
2009-09-25 0 0.540 0.490 0.540 - - 0 0 - 0.180 0.164 0.180 - - 0 - 0.00%
2009-09-24 0 0.540 0.500 0.540 - - 0 0 - 0.180 0.167 0.180 - - 0 - 0.00%
2009-09-23 0 0.540 0.520 0.540 0.540 0.550 36,000 19,600 0.5444 0.180 0.174 0.180 0.180 0.184 107,733 0.1819 -1.82%
2009-09-22 0 0.550 0.510 0.550 - - 0 0 - 0.184 0.170 0.184 - - 0 - 0.00%
2009-09-21 0 0.550 0.520 0.550 0.550 0.550 4,000 2,200 0.5500 0.184 0.174 0.184 0.184 0.184 11,970 0.1838 10.00%
2009-09-18 0 0.500 0.500 0.520 0.485 0.485 28,000 13,580 0.4850 0.167 0.167 0.174 0.162 0.162 83,792 0.1621 -5.66%
2009-09-17 0 0.530 0.530 0.550 0.530 0.530 100,000 53,000 0.5300 0.177 0.177 0.184 0.177 0.177 299,258 0.1771 0.00%
2009-09-16 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.177 0.177 0.184 0.177 0.177 59,852 0.1771 -5.36%
2009-09-15 0 0.560 0.540 0.590 0.510 0.560 1,152,000 598,920 0.5199 0.187 0.180 0.197 0.170 0.187 3,447,454 0.1737 5.66%
2009-09-14 0 0.530 0.520 0.530 0.520 0.530 104,000 54,120 0.5204 0.177 0.174 0.177 0.174 0.177 311,228 0.1739 0.00%
2009-09-11 0 0.530 0.530 0.550 0.530 0.550 258,000 141,220 0.5474 0.177 0.177 0.184 0.177 0.184 772,086 0.1829 -3.64%
2009-09-10 0 0.550 0.550 0.560 0.500 0.580 3,172,971 1,768,446 0.5573 0.184 0.184 0.187 0.167 0.194 9,495,375 0.1862 10.00%
2009-09-09 0 0.500 0.500 0.530 0.500 0.520 40,000 20,240 0.5060 0.167 0.167 0.177 0.167 0.174 119,703 0.1691 -5.66%
2009-09-08 0 0.530 0.520 0.530 0.510 0.530 436,000 227,720 0.5223 0.177 0.174 0.177 0.170 0.177 1,304,766 0.1745 1.92%
2009-09-07 0 0.520 0.520 0.530 0.520 0.530 1,040,000 550,920 0.5297 0.174 0.174 0.177 0.174 0.177 3,112,285 0.1770 -3.70%
2009-09-04 0 0.540 0.520 0.540 0.510 0.550 1,740,000 910,400 0.5232 0.180 0.174 0.180 0.170 0.184 5,207,092 0.1748 -1.82%
2009-09-03 0 0.550 0.540 0.550 0.550 0.550 40,000 22,000 0.5500 0.184 0.180 0.184 0.184 0.184 119,703 0.1838 0.00%
2009-09-02 0 0.550 0.530 0.570 - - 0 0 - 0.184 0.177 0.190 - - 0 - 0.00%
2009-09-01 0 0.550 0.550 0.570 0.540 0.550 392,000 215,280 0.5492 0.184 0.184 0.190 0.180 0.184 1,173,092 0.1835 0.00%
2009-08-31 0 0.550 0.540 0.560 0.550 0.560 552,000 309,000 0.5598 0.184 0.180 0.187 0.184 0.187 1,651,905 0.1871 -6.78%
2009-08-28 0 0.590 0.550 0.590 0.590 0.590 4,000 2,360 0.5900 0.197 0.184 0.197 0.197 0.197 11,970 0.1972 0.00%
2009-08-27 0 0.590 0.550 0.600 - - 0 0 - 0.197 0.184 0.200 - - 0 - 0.00%
2009-08-26 0 0.590 0.590 0.600 0.550 0.590 248,000 144,840 0.5840 0.197 0.197 0.200 0.184 0.197 742,160 0.1952 3.51%
2009-08-25 0 0.570 0.530 0.590 - - 0 0 - 0.190 0.177 0.197 - - 0 - 0.00%
2009-08-24 0 0.570 0.540 0.590 - - 0 0 - 0.190 0.180 0.197 - - 0 - 0.00%
2009-08-21 0 0.570 0.540 0.570 0.570 0.570 8,000 4,560 0.5700 0.190 0.180 0.190 0.190 0.190 23,941 0.1905 3.64%
2009-08-20 0 0.550 0.550 0.570 0.520 0.560 480,000 261,320 0.5444 0.184 0.184 0.190 0.174 0.187 1,436,439 0.1819 1.85%
2009-08-19 0 0.540 0.540 0.550 0.540 0.560 952,000 526,880 0.5534 0.180 0.180 0.184 0.180 0.187 2,848,938 0.1849 -3.57%
2009-08-18 0 0.560 0.540 0.580 0.540 0.560 200,000 108,800 0.5440 0.187 0.180 0.194 0.180 0.187 598,516 0.1818 1.82%
2009-08-17 0 0.550 0.550 0.580 0.550 0.560 1,036,000 573,960 0.5540 0.184 0.184 0.194 0.184 0.187 3,100,315 0.1851 -1.79%
2009-08-14 0 0.560 0.560 0.590 0.560 0.600 1,963,655 1,129,897 0.5754 0.187 0.187 0.197 0.187 0.200 5,876,398 0.1923 -8.20%
2009-08-13 0 0.610 0.610 0.620 0.600 0.600 100,000 60,000 0.6000 0.204 0.204 0.207 0.200 0.200 299,258 0.2005 -1.61%
2009-08-12 0 0.620 0.610 0.630 0.580 0.620 572,000 341,640 0.5973 0.207 0.204 0.211 0.194 0.207 1,711,757 0.1996 -6.06%
2009-08-11 0 0.660 0.620 0.660 0.660 0.670 36,000 24,040 0.6678 0.221 0.207 0.221 0.221 0.224 107,733 0.2231 0.00%
2009-08-10 0 0.660 0.620 0.660 0.600 0.720 1,692,000 1,095,000 0.6472 0.221 0.207 0.221 0.200 0.241 5,063,448 0.2163 13.79%
2009-08-07 0 0.580 0.580 0.600 0.580 0.600 480,000 285,200 0.5942 0.194 0.194 0.200 0.194 0.200 1,436,439 0.1985 -3.33%
2009-08-06 0 0.600 0.570 0.610 - - 0 0 - 0.200 0.190 0.204 - - 0 - 0.00%
2009-08-05 0 0.600 0.570 0.600 0.600 0.620 636,000 388,760 0.6113 0.200 0.190 0.200 0.200 0.207 1,903,282 0.2043 3.45%
2009-08-04 0 0.580 0.560 0.580 0.580 0.580 128,000 74,240 0.5800 0.194 0.187 0.194 0.194 0.194 383,050 0.1938 -3.33%
2009-08-03 0 0.600 0.570 0.640 0.570 0.600 224,000 130,640 0.5832 0.200 0.190 0.214 0.190 0.200 670,338 0.1949 5.26%
2009-07-31 0 0.570 0.550 0.570 - - 0 0 - 0.190 0.184 0.190 - - 0 - 0.00%
2009-07-30 0 0.570 0.550 0.570 0.550 0.590 64,000 35,360 0.5525 0.190 0.184 0.190 0.184 0.197 191,525 0.1846 3.64%
2009-07-29 0 0.550 0.550 0.580 0.550 0.580 444,000 249,400 0.5617 0.184 0.184 0.194 0.184 0.194 1,328,706 0.1877 -8.33%
2009-07-28 0 0.600 0.560 0.600 0.540 0.600 364,000 201,320 0.5531 0.200 0.187 0.200 0.180 0.200 1,089,300 0.1848 7.14%
2009-07-27 0 0.560 0.540 0.560 0.550 0.600 676,000 378,120 0.5593 0.187 0.180 0.187 0.184 0.200 2,022,985 0.1869 1.82%
2009-07-24 0 0.550 0.520 0.550 0.520 0.560 748,000 394,800 0.5278 0.184 0.174 0.184 0.174 0.187 2,238,451 0.1764 1.85%
2009-07-23 0 0.540 0.520 0.540 0.520 0.560 240,000 128,480 0.5353 0.180 0.174 0.180 0.174 0.187 718,220 0.1789 -1.82%
2009-07-22 0 0.550 0.540 0.550 0.520 0.550 12,000 6,480 0.5400 0.184 0.180 0.184 0.174 0.184 35,911 0.1804 3.77%
2009-07-21 0 0.530 0.530 0.550 0.530 0.560 452,000 247,600 0.5478 0.177 0.177 0.184 0.177 0.187 1,352,647 0.1830 -3.64%
2009-07-20 0 0.550 0.550 0.560 0.510 0.570 2,444,000 1,329,880 0.5441 0.184 0.184 0.187 0.170 0.190 7,313,870 0.1818 10.00%
2009-07-17 0 0.500 0.500 0.510 - - 0 0 - 0.167 0.167 0.170 - - 0 - 0.00%
2009-07-16 0 0.500 0.500 0.510 0.500 0.510 292,000 147,080 0.5037 0.167 0.167 0.170 0.167 0.170 873,834 0.1683 0.00%
2009-07-15 0 0.500 0.490 0.500 0.490 0.500 136,000 67,840 0.4988 0.167 0.164 0.167 0.164 0.167 406,991 0.1667 2.04%
2009-07-14 0 0.490 0.485 0.500 0.490 0.490 88,000 43,120 0.4900 0.164 0.162 0.167 0.164 0.164 263,347 0.1637 2.08%
2009-07-13 0 0.480 0.480 0.500 0.480 0.480 804,000 385,920 0.4800 0.160 0.160 0.167 0.160 0.160 2,406,036 0.1604 0.00%
2009-07-10 0 0.480 0.470 0.480 0.480 0.480 684,000 328,320 0.4800 0.160 0.157 0.160 0.160 0.160 2,046,926 0.1604 -1.03%
2009-07-09 0 0.485 0.455 0.490 - - 0 0 - 0.162 0.152 0.164 - - 0 - 0.00%
2009-07-08 0 0.485 0.470 0.490 - - 0 0 - 0.162 0.157 0.164 - - 0 - 0.00%
2009-07-07 0 0.485 0.485 0.490 0.485 0.495 520,000 254,720 0.4898 0.162 0.162 0.164 0.162 0.165 1,556,142 0.1637 -3.00%
2009-07-06 0 0.500 0.470 0.500 0.500 0.500 100,000 50,000 0.5000 0.167 0.157 0.167 0.167 0.167 299,258 0.1671 0.00%
2009-07-03 0 0.500 0.475 0.500 0.460 0.500 48,000 23,200 0.4833 0.167 0.159 0.167 0.154 0.167 143,644 0.1615 4.17%
2009-07-02 0 0.480 0.480 0.495 0.480 0.485 84,000 40,500 0.4821 0.160 0.160 0.165 0.160 0.162 251,377 0.1611 0.00%
2009-06-30 0 0.480 0.465 0.495 0.480 0.500 240,000 116,780 0.4866 0.160 0.155 0.165 0.160 0.167 718,220 0.1626 -7.69%
2009-06-29 0 0.520 0.500 0.520 0.520 0.530 112,000 58,360 0.5211 0.174 0.167 0.174 0.174 0.177 335,169 0.1741 -3.70%
2009-06-26 0 0.540 0.520 0.540 0.480 0.540 1,288,000 642,980 0.4992 0.180 0.174 0.180 0.160 0.180 3,854,445 0.1668 -1.82%
2009-06-25 0 0.550 0.500 0.550 0.550 0.550 36,000 19,800 0.5500 0.184 0.167 0.184 0.184 0.184 107,733 0.1838 -6.78%
2009-06-24 0 0.590 0.500 0.590 - - 0 0 - 0.197 0.167 0.197 - - 0 - 0.00%
2009-06-23 0 0.590 0.500 0.590 - - 0 0 - 0.197 0.167 0.197 - - 0 - -3.28%
2009-06-22 0 0.610 0.520 0.660 - - 0 0 - 0.204 0.174 0.221 - - 0 - 0.00%
2009-06-19 0 0.610 0.520 0.610 0.610 0.610 8,000 4,880 0.6100 0.204 0.174 0.204 0.204 0.204 23,941 0.2038 1.67%
2009-06-18 0 0.600 0.540 0.640 - - 0 0 - 0.200 0.180 0.214 - - 0 - 0.00%
2009-06-17 0 0.600 0.540 0.620 - - 0 0 - 0.200 0.180 0.207 - - 0 - 0.00%
2009-06-16 0 0.600 0.540 0.600 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2009-06-15 0 0.600 0.560 0.640 - - 0 0 - 0.200 0.187 0.214 - - 0 - 0.00%
2009-06-12 0 0.600 0.600 0.640 0.600 0.600 128,000 76,800 0.6000 0.200 0.200 0.214 0.200 0.200 383,050 0.2005 -9.09%
2009-06-11 0 0.660 0.600 0.660 0.690 0.690 4,000 2,760 0.6900 0.221 0.200 0.221 0.231 0.231 11,970 0.2306 3.13%
2009-06-10 0 0.640 0.620 0.650 0.560 0.640 80,000 47,960 0.5995 0.214 0.207 0.217 0.187 0.214 239,407 0.2003 0.00%
2009-06-09 0 0.640 0.610 0.640 0.600 0.640 96,000 59,560 0.6204 0.214 0.204 0.214 0.200 0.214 287,288 0.2073 0.00%
2009-06-08 0 0.640 0.640 0.650 0.600 0.650 284,000 176,600 0.6218 0.214 0.214 0.217 0.200 0.217 849,893 0.2078 6.67%
2009-06-05 0 0.600 0.600 0.610 0.560 0.560 96,000 53,760 0.5600 0.200 0.200 0.204 0.187 0.187 287,288 0.1871 -1.64%
2009-06-04 0 0.610 0.570 0.610 0.620 0.620 4,000 2,480 0.6200 0.204 0.190 0.204 0.207 0.207 11,970 0.2072 1.67%
2009-06-03 0 0.600 0.580 0.600 0.600 0.610 8,000 4,840 0.6050 0.200 0.194 0.200 0.200 0.204 23,941 0.2022 1.69%
2009-06-02 0 0.590 0.550 0.590 0.590 0.610 16,000 9,520 0.5950 0.197 0.184 0.197 0.197 0.204 47,881 0.1988 3.51%
2009-06-01 0 0.570 0.570 0.600 0.570 0.600 504,000 290,480 0.5763 0.190 0.190 0.200 0.190 0.200 1,508,261 0.1926 3.64%
2009-05-29 0 0.550 0.530 0.550 0.500 0.550 148,000 80,400 0.5432 0.184 0.177 0.184 0.167 0.184 442,902 0.1815 -1.79%
2009-05-27 0 0.560 0.530 0.560 0.520 0.560 136,000 75,600 0.5559 0.187 0.177 0.187 0.174 0.187 406,991 0.1858 1.82%
2009-05-26 0 0.550 0.530 0.550 - - 0 0 - 0.184 0.177 0.184 - - 0 - -1.79%
2009-05-25 0 0.560 0.530 0.580 - - 0 0 - 0.187 0.177 0.194 - - 0 - 0.00%
2009-05-22 0 0.560 0.530 0.560 0.580 0.580 16,000 9,280 0.5800 0.187 0.177 0.187 0.194 0.194 47,881 0.1938 0.00%
2009-05-21 0 0.560 0.550 0.570 0.500 0.590 1,028,000 556,840 0.5417 0.187 0.184 0.190 0.167 0.197 3,076,374 0.1810 9.80%
2009-05-20 0 0.510 0.510 0.530 0.490 0.510 348,000 176,280 0.5066 0.170 0.170 0.177 0.164 0.170 1,041,418 0.1693 4.08%
2009-05-19 0 0.490 0.485 0.490 0.490 0.490 568,000 278,320 0.4900 0.164 0.162 0.164 0.164 0.164 1,699,786 0.1637 6.52%
2009-05-18 0 0.460 0.460 0.490 0.460 0.480 40,000 19,120 0.4780 0.154 0.154 0.164 0.154 0.160 119,703 0.1597 -4.17%
2009-05-15 0 0.480 0.480 0.510 0.480 0.480 128,000 61,440 0.4800 0.160 0.160 0.170 0.160 0.160 383,050 0.1604 0.00%
2009-05-14 0 0.480 0.460 0.500 - - 0 0 - 0.160 0.154 0.167 - - 0 - 0.00%
2009-05-13 0 0.480 0.460 0.500 - - 0 0 - 0.160 0.154 0.167 - - 0 - 0.00%
2009-05-12 0 0.480 0.455 0.490 - - 0 0 - 0.160 0.152 0.164 - - 0 - 0.00%
2009-05-11 0 0.480 0.470 0.500 0.470 0.490 623,062 296,458 0.4758 0.160 0.157 0.167 0.157 0.164 1,864,564 0.1590 3.23%
2009-05-08 0 0.465 0.450 0.470 0.465 0.465 128,000 59,520 0.4650 0.155 0.150 0.157 0.155 0.155 383,050 0.1554 -1.06%
2009-05-07 0 0.470 0.450 0.470 0.445 0.470 588,000 276,160 0.4697 0.157 0.150 0.157 0.149 0.157 1,759,638 0.1569 4.44%
2009-05-06 0 0.450 0.435 0.470 - - 0 0 - 0.150 0.145 0.157 - - 0 - 0.00%
2009-05-05 0 0.450 0.430 0.450 0.400 0.450 56,000 24,640 0.4400 0.150 0.144 0.150 0.134 0.150 167,585 0.1470 0.00%
2009-05-04 0 0.450 0.380 0.500 0.450 0.450 28,000 12,600 0.4500 0.150 0.127 0.167 0.150 0.150 83,792 0.1504 4.65%
2009-04-30 0 0.430 0.410 0.430 0.420 0.430 176,000 64,040 0.3639 0.144 0.137 0.144 0.140 0.144 526,694 0.1216 0.00%
2009-04-29 0 0.430 0.390 0.480 0.430 0.430 200,000 96,000 0.4800 0.144 0.130 0.160 0.144 0.144 598,516 0.1604 0.00%
2009-04-28 0 0.430 0.430 0.540 0.430 0.450 276,000 122,680 0.4445 0.144 0.144 0.180 0.144 0.150 825,953 0.1485 -4.44%
2009-04-27 0 0.450 0.440 0.520 - - 0 0 - 0.150 0.147 0.174 - - 0 - 0.00%
2009-04-24 0 0.450 0.440 0.480 - - 0 0 - 0.150 0.147 0.160 - - 0 - 0.00%
2009-04-23 0 0.450 0.450 0.510 0.450 0.465 160,000 73,240 0.4578 0.150 0.150 0.170 0.150 0.155 478,813 0.1530 -5.26%
2009-04-22 0 0.475 0.455 0.500 - - 0 0 - 0.159 0.152 0.167 - - 0 - 0.00%
2009-04-21 0 0.475 0.455 0.475 0.475 0.500 456,000 224,800 0.4930 0.159 0.152 0.159 0.159 0.167 1,364,617 0.1647 -3.06%
2009-04-20 0 0.490 0.480 0.520 0.450 0.510 672,000 330,600 0.4920 0.164 0.160 0.174 0.150 0.170 2,011,015 0.1644 -16.95%
2009-04-17 0 0.590 0.590 0.600 0.590 0.600 328,000 194,840 0.5940 0.197 0.197 0.200 0.197 0.200 981,567 0.1985 3.51%
2009-04-16 0 0.570 0.570 0.610 0.570 0.570 148,000 84,360 0.5700 0.190 0.190 0.204 0.190 0.190 442,902 0.1905 0.00%
2009-04-15 0 0.570 0.560 0.600 0.550 0.570 216,000 122,400 0.5667 0.190 0.187 0.200 0.184 0.190 646,398 0.1894 3.64%
2009-04-14 0 0.550 0.550 0.570 0.520 0.570 540,000 295,280 0.5468 0.184 0.184 0.190 0.174 0.190 1,615,994 0.1827 10.00%
2009-04-09 0 0.500 0.475 0.500 0.485 0.500 228,000 112,180 0.4920 0.167 0.159 0.167 0.162 0.167 682,309 0.1644 12.36%
2009-04-08 0 0.445 0.445 0.485 0.435 0.435 40,000 17,400 0.4350 0.149 0.149 0.162 0.145 0.145 119,703 0.1454 -4.30%
2009-04-07 0 0.465 0.445 0.500 - - 0 0 - 0.155 0.149 0.167 - - 0 - 0.00%
2009-04-06 0 0.465 0.460 0.485 0.440 0.465 208,000 95,360 0.4585 0.155 0.154 0.162 0.147 0.155 622,457 0.1532 8.14%
2009-04-03 0 0.430 0.425 0.445 0.425 0.430 68,000 29,100 0.4279 0.144 0.142 0.149 0.142 0.144 203,496 0.1430 2.38%
2009-04-02 0 0.420 0.420 0.450 0.420 0.420 16,000 6,720 0.4200 0.140 0.140 0.150 0.140 0.140 47,881 0.1403 0.00%
2009-04-01 0 0.420 0.410 0.450 - - 0 0 - 0.140 0.137 0.150 - - 0 - 0.00%
2009-03-31 0 0.420 0.420 0.455 - - 0 0 - 0.140 0.140 0.152 - - 0 - 1.20%
2009-03-30 0 0.415 0.415 0.465 - - 0 0 - 0.139 0.139 0.155 - - 0 - 1.22%
2009-03-27 0 0.410 0.410 0.450 - - 0 0 - 0.137 0.137 0.150 - - 0 - 0.00%
2009-03-26 0 0.410 0.410 0.425 0.410 0.415 249,828 102,813 0.4115 0.137 0.137 0.142 0.137 0.139 747,631 0.1375 1.23%
2009-03-25 0 0.405 0.405 0.410 0.405 0.425 520,871 214,031 0.4109 0.135 0.135 0.137 0.135 0.142 1,558,749 0.1373 -5.81%
2009-03-24 0 0.430 0.415 0.430 0.430 0.430 120,000 51,600 0.4300 0.144 0.139 0.144 0.144 0.144 359,110 0.1437 4.88%
2009-03-23 0 0.410 0.410 0.430 0.410 0.410 40,000 16,400 0.4100 0.137 0.137 0.144 0.137 0.137 119,703 0.1370 -4.65%
2009-03-20 0 0.430 0.400 0.430 0.430 0.430 20,000 8,600 0.4300 0.144 0.134 0.144 0.144 0.144 59,852 0.1437 0.00%
2009-03-19 0 0.430 0.410 0.430 0.430 0.430 36,000 15,480 0.4300 0.144 0.137 0.144 0.144 0.144 107,733 0.1437 2.38%
2009-03-18 0 0.420 0.420 0.430 - - 0 0 - 0.140 0.140 0.144 - - 0 - 0.00%
2009-03-17 0 0.420 0.410 0.430 - - 0 0 - 0.140 0.137 0.144 - - 0 - 0.00%
2009-03-16 0 0.420 0.420 0.430 0.420 0.430 68,000 29,200 0.4294 0.140 0.140 0.144 0.140 0.144 203,496 0.1435 -2.33%
2009-03-13 0 0.430 0.405 0.430 - - 0 0 - 0.144 0.135 0.144 - - 0 - 0.00%
2009-03-12 0 0.430 0.405 0.430 - - 0 0 - 0.144 0.135 0.144 - - 0 - 0.00%
2009-03-11 0 0.430 0.420 0.430 0.430 0.430 60,000 25,800 0.4300 0.144 0.140 0.144 0.144 0.144 179,555 0.1437 0.00%
2009-03-10 0 0.430 0.400 0.430 0.430 0.430 20,000 8,600 0.4300 0.144 0.134 0.144 0.144 0.144 59,852 0.1437 0.00%
2009-03-09 0 0.430 0.420 0.430 0.420 0.440 208,000 88,640 0.4262 0.144 0.140 0.144 0.140 0.147 622,457 0.1424 -2.27%
2009-03-06 0 0.440 0.440 0.470 - - 0 0 - 0.147 0.147 0.157 - - 0 - 0.00%
2009-03-05 0 0.440 0.440 0.470 - - 0 0 - 0.147 0.147 0.157 - - 0 - 0.00%
2009-03-04 0 0.440 0.440 0.470 0.420 0.440 204,000 88,160 0.4322 0.147 0.147 0.157 0.140 0.147 610,487 0.1444 -6.38%
2009-03-03 0 0.470 0.460 0.470 - - 0 0 - 0.157 0.154 0.157 - - 0 - 0.00%
2009-03-02 0 0.470 0.445 0.470 0.465 0.470 44,000 20,620 0.4686 0.157 0.149 0.157 0.155 0.157 131,674 0.1566 0.00%
2009-02-27 0 0.470 0.460 0.470 0.470 0.470 300,000 141,000 0.4700 0.157 0.154 0.157 0.157 0.157 897,774 0.1571 -5.05%
2009-02-26 0 0.495 0.490 0.500 - - 0 0 - 0.165 0.164 0.167 - - 0 - 0.00%
2009-02-25 0 0.495 0.485 0.520 - - 0 0 - 0.165 0.162 0.174 - - 0 - 0.00%
2009-02-24 0 0.495 0.490 0.520 - - 0 0 - 0.165 0.164 0.174 - - 0 - 0.00%
2009-02-23 0 0.495 0.495 0.520 - - 0 0 - 0.165 0.165 0.174 - - 0 - 0.00%
2009-02-20 0 0.495 0.495 0.520 0.495 0.495 60,000 29,700 0.4950 0.165 0.165 0.174 0.165 0.165 179,555 0.1654 -4.81%
2009-02-19 0 0.520 0.480 0.520 - - 0 0 - 0.174 0.160 0.174 - - 0 - 0.00%
2009-02-18 0 0.520 0.490 0.520 - - 0 0 - 0.174 0.164 0.174 - - 0 - 0.00%
2009-02-17 0 0.520 0.440 0.520 0.520 0.520 28,000 14,560 0.5200 0.174 0.147 0.174 0.174 0.174 83,792 0.1738 0.00%
2009-02-16 0 0.520 0.485 0.520 0.485 0.520 72,000 36,900 0.5125 0.174 0.162 0.174 0.162 0.174 215,466 0.1713 7.22%
2009-02-13 0 0.485 0.485 0.510 0.485 0.520 220,000 113,820 0.5174 0.162 0.162 0.170 0.162 0.174 658,368 0.1729 -6.73%
2009-02-12 0 0.520 0.490 0.570 - - 0 0 - 0.174 0.164 0.190 - - 0 - 0.00%
2009-02-11 0 0.520 0.500 0.570 - - 0 0 - 0.174 0.167 0.190 - - 0 - 0.00%
2009-02-10 0 0.520 0.490 0.580 - - 0 0 - 0.174 0.164 0.194 - - 0 - 0.00%
2009-02-09 0 0.520 0.520 0.580 - - 0 0 - 0.174 0.174 0.194 - - 0 - 0.00%
2009-02-06 0 0.520 0.510 0.520 0.520 0.520 16,000 8,320 0.5200 0.174 0.170 0.174 0.174 0.174 47,881 0.1738 0.00%
2009-02-05 0 0.520 0.520 0.580 0.520 0.520 4,000 2,080 0.5200 0.174 0.174 0.194 0.174 0.174 11,970 0.1738 0.00%
2009-02-04 0 0.520 0.520 0.580 0.520 0.520 4,000 2,080 0.5200 0.174 0.174 0.194 0.174 0.174 11,970 0.1738 -5.45%
2009-02-03 0 0.550 0.530 0.580 0.550 0.550 32,000 17,600 0.5500 0.184 0.177 0.194 0.184 0.184 95,763 0.1838 0.00%
2009-02-02 0 0.550 0.540 0.570 - - 0 0 - 0.184 0.180 0.190 - - 0 - 0.00%
2009-01-30 0 0.550 0.500 0.550 - - 0 0 - 0.184 0.167 0.184 - - 0 - -3.51%
2009-01-29 0 0.570 0.490 0.570 - - 0 0 - 0.190 0.164 0.190 - - 0 - -3.39%
2009-01-23 0 0.590 0.490 0.590 - - 0 0 - 0.197 0.164 0.197 - - 0 - -1.67%
2009-01-22 0 0.600 0.490 0.600 - - 0 0 - 0.200 0.164 0.200 - - 0 - 0.00%
2009-01-21 0 0.600 0.500 0.600 - - 0 0 - 0.200 0.167 0.200 - - 0 - -1.64%
2009-01-20 0 0.610 0.500 0.610 - - 0 0 - 0.204 0.167 0.204 - - 0 - 0.00%
2009-01-19 0 0.610 0.510 0.610 - - 0 0 - 0.204 0.170 0.204 - - 0 - 0.00%
2009-01-16 0 0.610 - 0.610 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
2009-01-15 0 0.610 0.490 0.610 - - 0 0 - 0.204 0.164 0.204 - - 0 - 0.00%
2009-01-14 0 0.610 0.520 0.610 - - 0 0 - 0.204 0.174 0.204 - - 0 - 0.00%
2009-01-13 0 0.610 0.460 0.610 - - 0 0 - 0.204 0.154 0.204 - - 0 - 0.00%
2009-01-12 0 0.610 0.500 0.610 - - 0 0 - 0.204 0.167 0.204 - - 0 - 0.00%
2009-01-09 0 0.610 0.510 0.610 - - 0 0 - 0.204 0.170 0.204 - - 0 - 0.00%
2009-01-08 0 0.610 0.540 0.610 - - 0 0 - 0.204 0.180 0.204 - - 0 - 0.00%
2009-01-07 0 0.610 0.560 0.610 0.610 0.610 92,000 56,120 0.6100 0.204 0.187 0.204 0.204 0.204 275,318 0.2038 10.91%
2009-01-06 0 0.550 0.550 0.610 - - 0 0 - 0.184 0.184 0.204 - - 0 - 0.00%
2009-01-05 0 0.550 0.550 0.610 - - 0 0 - 0.184 0.184 0.204 - - 0 - 3.77%
2009-01-02 0 0.530 0.495 0.610 - - 0 0 - 0.177 0.165 0.204 - - 0 - 0.00%
2008-12-31 0 0.530 0.530 0.610 - - 0 0 - 0.177 0.177 0.204 - - 0 - 0.00%
2008-12-30 0 0.530 0.510 0.610 0.530 0.530 92,000 48,760 0.5300 0.177 0.170 0.204 0.177 0.177 275,318 0.1771 0.00%
2008-12-29 0 0.530 0.485 0.530 0.540 0.540 132,000 71,280 0.5400 0.177 0.162 0.177 0.180 0.180 395,021 0.1804 -1.85%
2008-12-24 0 0.540 0.490 0.540 0.540 0.540 48,000 25,920 0.5400 0.180 0.164 0.180 0.180 0.180 143,644 0.1804 0.00%
2008-12-23 0 0.540 0.520 0.610 - - 0 0 - 0.180 0.174 0.204 - - 0 - 0.00%
2008-12-22 0 0.540 0.520 0.610 - - 0 0 - 0.180 0.174 0.204 - - 0 - 0.00%
2008-12-19 0 0.540 0.485 0.540 0.540 0.540 108,000 58,320 0.5400 0.180 0.162 0.180 0.180 0.180 323,199 0.1804 0.00%
2008-12-18 0 0.540 0.490 0.530 0.540 0.550 48,000 26,000 0.5417 0.180 0.164 0.177 0.180 0.184 143,644 0.1810 -10.00%
2008-12-17 0 0.600 0.560 0.600 0.600 0.600 40,000 24,000 0.6000 0.200 0.187 0.200 0.200 0.200 119,703 0.2005 0.00%
2008-12-16 0 0.600 0.570 0.600 - - 0 0 - 0.200 0.190 0.200 - - 0 - -1.64%
2008-12-15 0 0.610 0.530 0.610 0.610 0.610 60,000 36,600 0.6100 0.204 0.177 0.204 0.204 0.204 179,555 0.2038 0.00%
2008-12-12 0 0.610 0.610 - - - 0 0 - 0.204 0.204 - - - 0 - 0.00%
2008-12-11 0 0.610 0.610 - - - 0 0 - 0.204 0.204 - - - 0 - 3.39%
2008-12-10 0 0.590 0.590 0.610 - - 0 0 - 0.197 0.197 0.204 - - 0 - 0.00%
2008-12-09 0 0.590 0.590 0.680 - - 0 0 - 0.197 0.197 0.227 - - 0 - 1.72%
2008-12-08 0 0.580 0.580 0.680 - - 0 0 - 0.194 0.194 0.227 - - 0 - 0.00%
2008-12-05 0 0.580 0.455 - - - 0 0 - 0.194 0.152 - - - 0 - 0.00%
2008-12-04 0 0.580 0.500 0.660 0.580 0.580 8,000 4,640 0.5800 0.194 0.167 0.221 0.194 0.194 23,941 0.1938 -3.33%
2008-12-03 0 0.600 0.420 - - - 0 0 - 0.200 0.140 - - - 0 - 0.00%
2008-12-02 0 0.600 0.435 - 0.600 0.600 20,000 12,000 0.6000 0.200 0.145 - 0.200 0.200 59,852 0.2005 5.26%
2008-12-01 0 0.570 0.415 - - - 0 0 - 0.190 0.139 - - - 0 - 0.00%
2008-11-28 0 0.570 0.420 0.630 - - 0 0 - 0.190 0.140 0.211 - - 0 - 0.00%
2008-11-27 0 0.570 0.540 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2008-11-26 0 0.570 - 0.670 - - 0 0 - 0.190 - 0.224 - - 0 - 0.00%
2008-11-25 0 0.570 0.550 0.660 - - 0 0 - 0.190 0.184 0.221 - - 0 - 0.00%
2008-11-24 0 0.570 0.540 0.660 - - 0 0 - 0.190 0.180 0.221 - - 0 - 0.00%
2008-11-21 0 0.570 0.570 0.650 - - 0 0 - 0.190 0.190 0.217 - - 0 - 0.00%
2008-11-20 0 0.570 0.550 0.660 - - 0 0 - 0.190 0.184 0.221 - - 0 - 0.00%
2008-11-19 0 0.570 0.570 - 0.570 0.630 192,000 118,080 0.6150 0.190 0.190 - 0.190 0.211 574,576 0.2055 -12.31%
2008-11-18 0 0.650 0.630 - - - 0 0 - 0.217 0.211 - - - 0 - 0.00%
2008-11-17 0 0.650 0.630 - - - 0 0 - 0.217 0.211 - - - 0 - 0.00%
2008-11-14 0 0.650 0.630 - - - 0 0 - 0.217 0.211 - - - 0 - 0.00%
2008-11-13 0 0.650 0.630 - - - 0 0 - 0.217 0.211 - - - 0 - 0.00%
2008-11-12 0 0.650 0.620 - - - 0 0 - 0.217 0.207 - - - 0 - 0.00%
2008-11-11 0 0.650 0.650 - - - 0 0 - 0.217 0.217 - - - 0 - 0.00%
2008-11-10 0 0.650 0.650 0.720 0.650 0.650 12,000 7,800 0.6500 0.217 0.217 0.241 0.217 0.217 35,911 0.2172 -4.41%
2008-11-07 0 0.680 0.620 - - - 0 0 - 0.227 0.207 - - - 0 - 0.00%
2008-11-06 0 0.680 0.630 - 0.680 0.680 108,000 73,440 0.6800 0.227 0.211 - 0.227 0.227 323,199 0.2272 0.00%
2008-11-05 0 0.680 0.680 0.800 0.680 0.680 12,000 8,160 0.6800 0.227 0.227 0.267 0.227 0.227 35,911 0.2272 0.00%
2008-11-04 0 0.680 0.680 - - - 0 0 - 0.227 0.227 - - - 0 - 0.00%
2008-11-03 0 0.680 0.680 0.830 0.680 0.680 12,000 8,160 0.6800 0.227 0.227 0.277 0.227 0.227 35,911 0.2272 0.00%
2008-10-31 0 0.680 0.650 0.800 0.680 0.720 48,000 33,920 0.7067 0.227 0.217 0.267 0.227 0.241 143,644 0.2361 -11.69%
2008-10-30 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 0.257 0.257 0.267 0.257 0.257 59,852 0.2573 -3.75%
2008-10-29 0 0.800 0.500 0.800 0.800 0.800 32,000 25,600 0.8000 0.267 0.167 0.267 0.267 0.267 95,763 0.2673 -8.05%
2008-10-28 0 0.870 0.510 0.870 - - 0 0 - 0.291 0.170 0.291 - - 0 - 0.00%
2008-10-27 0 0.870 0.510 0.870 - - 0 0 - 0.291 0.170 0.291 - - 0 - 0.00%
2008-10-24 0 0.870 0.820 0.870 0.830 0.880 56,000 48,520 0.8664 0.291 0.274 0.291 0.277 0.294 167,585 0.2895 -1.14%
2008-10-23 0 0.880 0.530 0.880 - - 0 0 - 0.294 0.177 0.294 - - 0 - 0.00%
2008-10-22 0 0.880 0.425 0.900 - - 0 0 - 0.294 0.142 0.301 - - 0 - 0.00%
2008-10-21 0 0.880 0.500 0.900 - - 0 0 - 0.294 0.167 0.301 - - 0 - 0.00%
2008-10-20 0 0.880 0.800 0.920 - - 0 0 - 0.294 0.267 0.307 - - 0 - 0.00%
2008-10-17 0 0.880 - 0.920 - - 0 0 - 0.294 - 0.307 - - 0 - 0.00%
2008-10-16 0 0.880 0.800 0.880 0.880 0.880 36,000 31,680 0.8800 0.294 0.267 0.294 0.294 0.294 107,733 0.2941 -4.35%
2008-10-15 0 0.920 - 1.000 - - 8,000 7,600 0.9500 0.307 - 0.334 - - 23,941 0.3175 0.00%
2008-10-14 0 0.920 0.920 - - - 4,000 3,920 0.9800 0.307 0.307 - - - 11,970 0.3275 0.00%
2008-10-13 0 0.920 0.910 0.960 - - 0 0 - 0.307 0.304 0.321 - - 0 - 0.00%
2008-10-10 0 0.920 0.900 1.000 - - 0 0 - 0.307 0.301 0.334 - - 0 - 0.00%
2008-10-09 0 0.920 0.920 0.950 - - 4,000 3,800 0.9500 0.307 0.307 0.317 - - 11,970 0.3175 0.00%
2008-10-08 0 0.920 0.920 1.050 0.920 0.950 20,000 18,640 0.9320 0.307 0.307 0.351 0.307 0.317 59,852 0.3114 -7.07%
2008-10-06 0 0.990 0.980 0.990 0.990 1.000 16,000 15,920 0.9950 0.331 0.327 0.331 0.331 0.334 47,881 0.3325 -1.00%
2008-10-03 0 1.000 1.000 1.040 1.000 1.010 28,000 28,200 1.0071 0.334 0.334 0.348 0.334 0.338 83,792 0.3365 -2.91%
2008-10-02 0 1.030 1.000 1.030 - - 0 0 - 0.344 0.334 0.344 - - 0 - 0.00%
2008-09-30 0 1.030 1.000 1.040 1.030 1.030 12,000 12,360 1.0300 0.344 0.334 0.348 0.344 0.344 35,911 0.3442 0.00%
2008-09-29 0 1.030 1.000 1.040 1.030 1.030 8,000 8,240 1.0300 0.344 0.334 0.348 0.344 0.344 23,941 0.3442 3.00%
2008-09-26 0 1.000 1.000 1.040 - - 0 0 - 0.334 0.334 0.348 - - 0 - 0.00%
2008-09-25 0 1.000 1.000 1.040 - - 0 0 - 0.334 0.334 0.348 - - 0 - 1.01%
2008-09-24 0 1.040 1.010 1.040 1.030 1.040 24,000 24,920 1.0383 0.331 0.321 0.331 0.328 0.331 75,449 0.3303 0.97%
2008-09-23 0 1.030 1.010 1.040 - - 0 0 - 0.328 0.321 0.331 - - 0 - 3.00%
2008-09-22 0 1.000 1.000 1.040 - - 0 0 - 0.318 0.318 0.331 - - 0 - 1.01%
2008-09-19 0 0.990 0.990 1.030 - - 0 0 - 0.315 0.315 0.328 - - 0 - 2.06%
2008-09-18 0 0.970 - 1.000 0.970 1.000 48,000 47,040 0.9800 0.309 - 0.318 0.309 0.318 150,899 0.3117 -3.96%
2008-09-17 0 1.010 1.000 1.040 - - 0 0 - 0.321 0.318 0.331 - - 0 - 0.00%
2008-09-16 0 1.010 1.000 1.050 1.010 1.050 48,000 49,120 1.0233 0.321 0.318 0.334 0.321 0.334 150,899 0.3255 1.00%
2008-09-12 0 1.000 1.000 1.090 1.000 1.050 180,000 183,040 1.0169 0.318 0.318 0.347 0.318 0.334 565,870 0.3235 -6.54%
2008-09-11 0 1.070 1.050 1.200 1.050 1.100 156,000 167,080 1.0710 0.340 0.334 0.382 0.334 0.350 490,421 0.3407 0.94%
2008-09-10 0 1.060 1.060 - 1.050 1.050 20,000 21,000 1.0500 0.337 0.337 - 0.334 0.334 62,874 0.3340 3.92%
2008-09-09 0 1.020 0.990 - - - 0 0 - 0.324 0.315 - - - 0 - 0.00%
2008-09-08 0 1.020 1.020 1.150 1.020 1.040 12,000 12,400 1.0333 0.324 0.324 0.366 0.324 0.331 37,725 0.3287 -7.27%
2008-09-05 0 1.100 1.030 - 1.100 1.100 52,000 57,200 1.1000 0.350 0.328 - 0.350 0.350 163,474 0.3499 0.00%
2008-09-04 0 1.100 1.030 1.100 1.100 1.100 8,000 8,800 1.1000 0.350 0.328 0.350 0.350 0.350 25,150 0.3499 0.00%
2008-09-03 0 1.100 1.100 1.170 - - 0 0 - 0.350 0.350 0.372 - - 0 - 0.00%
2008-09-02 0 1.100 1.080 1.170 1.100 1.110 60,000 66,240 1.1040 0.350 0.344 0.372 0.350 0.353 188,623 0.3512 -0.90%
2008-09-01 0 1.110 1.110 1.170 - - 0 0 - 0.353 0.353 0.372 - - 0 - 0.00%
2008-08-29 0 1.110 1.100 1.170 1.110 1.120 48,000 53,360 1.1117 0.353 0.350 0.372 0.353 0.356 150,899 0.3536 0.00%
2008-08-28 0 1.110 1.000 1.170 1.110 1.110 32,000 35,520 1.1100 0.353 0.318 0.372 0.353 0.353 100,599 0.3531 -1.77%
2008-08-27 0 1.130 1.050 1.300 - - 0 0 - 0.359 0.334 0.414 - - 0 - 0.00%
2008-08-26 0 1.130 1.000 1.300 - - 0 0 - 0.359 0.318 0.414 - - 0 - 0.00%
2008-08-25 0 1.130 0.970 - - - 0 0 - 0.359 0.309 - - - 0 - 0.00%
2008-08-21 0 1.130 1.000 1.300 - - 0 0 - 0.359 0.318 0.414 - - 0 - 0.00%
2008-08-20 0 1.130 1.000 1.200 - - 0 0 - 0.359 0.318 0.382 - - 0 - 0.00%
2008-08-19 0 1.130 1.130 1.250 - - 0 0 - 0.359 0.359 0.398 - - 0 - 0.00%
2008-08-18 0 1.130 - 1.170 - - 0 0 - 0.359 - 0.372 - - 0 - 0.00%
2008-08-15 0 1.130 1.130 1.170 - - 0 0 - 0.359 0.359 0.372 - - 0 - 0.00%
2008-08-14 0 1.130 1.120 1.170 1.130 1.130 8,000 9,040 1.1300 0.359 0.356 0.372 0.359 0.359 25,150 0.3594 1.80%
2008-08-13 0 1.110 1.110 1.170 - - 0 0 - 0.353 0.353 0.372 - - 0 - 0.91%
2008-08-12 0 1.100 1.100 1.170 - - 0 0 - 0.350 0.350 0.372 - - 0 - 0.00%
2008-08-11 0 1.100 1.070 1.200 - - 6 6 1.0000 0.350 0.340 0.382 - - 19 0.3181 0.00%
2008-08-08 0 1.100 1.100 1.200 - - 0 0 - 0.350 0.350 0.382 - - 0 - 0.00%
2008-08-07 0 1.100 1.070 1.200 - - 0 0 - 0.350 0.340 0.382 - - 0 - 0.00%
2008-08-05 0 1.100 1.100 1.220 1.100 1.140 268,000 301,720 1.1258 0.350 0.350 0.388 0.350 0.363 842,518 0.3581 -3.51%
2008-08-04 0 1.140 1.110 1.220 1.140 1.150 52,000 59,360 1.1415 0.363 0.353 0.388 0.363 0.366 163,474 0.3631 -0.87%
2008-08-01 0 1.150 1.150 1.220 1.150 1.160 20,000 23,080 1.1540 0.366 0.366 0.388 0.366 0.369 62,874 0.3671 -1.71%
2008-07-31 0 1.170 1.160 - 1.170 1.200 40,000 47,400 1.1850 0.372 0.369 - 0.372 0.382 125,749 0.3769 0.00%
2008-07-30 0 1.170 1.160 1.280 - - 0 0 - 0.372 0.369 0.407 - - 0 - 0.00%
2008-07-29 0 1.170 1.140 1.280 1.170 1.180 40,000 46,840 1.1710 0.372 0.363 0.407 0.372 0.375 125,749 0.3725 -2.50%
2008-07-28 0 1.200 1.200 1.280 1.200 1.200 4,174 5,002 1.1984 0.382 0.382 0.407 0.382 0.382 13,122 0.3812 0.00%
2008-07-25 0 1.200 1.100 1.200 - - 0 0 - 0.382 0.350 0.382 - - 0 - 0.00%
2008-07-24 0 1.200 1.150 1.200 - - 0 0 - 0.382 0.366 0.382 - - 0 - 0.00%
2008-07-23 0 1.200 1.140 1.200 - - 0 0 - 0.382 0.363 0.382 - - 0 - 0.00%
2008-07-22 0 1.200 1.110 1.200 - - 0 0 - 0.382 0.353 0.382 - - 0 - 0.00%
2008-07-21 0 1.200 1.140 1.250 - - 0 0 - 0.382 0.363 0.398 - - 0 - 0.00%
2008-07-18 0 1.200 1.080 1.220 - - 0 0 - 0.382 0.344 0.388 - - 0 - 0.00%
2008-07-17 0 1.200 1.080 1.220 - - 0 0 - 0.382 0.344 0.388 - - 0 - 0.00%
2008-07-16 0 1.200 1.080 1.220 - - 0 0 - 0.382 0.344 0.388 - - 0 - 0.00%
2008-07-15 0 1.200 1.080 1.250 1.200 1.200 12,000 14,400 1.2000 0.382 0.344 0.398 0.382 0.382 37,725 0.3817 0.00%
2008-07-14 0 1.200 1.200 1.250 1.200 1.200 72,000 86,400 1.2000 0.382 0.382 0.398 0.382 0.382 226,348 0.3817 0.00%
2008-07-11 0 1.200 1.200 1.230 1.200 1.200 164,000 196,800 1.2000 0.382 0.382 0.391 0.382 0.382 515,570 0.3817 1.69%
2008-07-10 0 1.180 1.100 1.230 - - 0 0 - 0.375 0.350 0.391 - - 0 - 0.00%
2008-07-09 0 1.180 1.120 1.240 - - 0 0 - 0.375 0.356 0.394 - - 0 - 0.00%
2008-07-08 0 1.180 1.060 1.250 - - 0 0 - 0.375 0.337 0.398 - - 0 - 0.00%
2008-07-07 0 1.180 1.060 1.250 - - 0 0 - 0.375 0.337 0.398 - - 0 - 0.00%
2008-07-04 0 1.180 1.060 1.250 - - 0 0 - 0.375 0.337 0.398 - - 0 - 0.00%
2008-07-03 0 1.180 1.150 1.250 - - 0 0 - 0.375 0.366 0.398 - - 0 - 0.00%
2008-07-02 0 1.180 1.150 1.250 - - 0 0 - 0.375 0.366 0.398 - - 0 - 0.00%
2008-06-30 0 1.180 1.100 1.250 - - 0 0 - 0.375 0.350 0.398 - - 0 - 0.00%
2008-06-27 0 1.180 1.180 1.280 - - 12,000 12,720 1.0600 0.375 0.375 0.407 - - 37,725 0.3372 4.42%
2008-06-26 0 1.130 1.130 - 1.130 1.130 20,000 22,600 1.1300 0.359 0.359 - 0.359 0.359 62,874 0.3594 -0.88%
2008-06-25 0 1.140 1.120 1.330 - - 0 0 - 0.363 0.356 0.423 - - 0 - 0.00%
2008-06-24 0 1.140 1.130 - 1.140 1.150 52,000 59,520 1.1446 0.363 0.359 - 0.363 0.366 163,474 0.3641 -0.87%
2008-06-23 0 1.150 1.130 1.200 1.150 1.150 84,000 96,600 1.1500 0.366 0.359 0.382 0.366 0.366 264,073 0.3658 -1.71%
2008-06-20 0 1.170 1.170 1.200 - - 0 0 - 0.372 0.372 0.382 - - 0 - 0.00%
2008-06-19 0 1.170 1.170 1.240 1.170 1.170 20,000 23,400 1.1700 0.372 0.372 0.394 0.372 0.372 62,874 0.3722 -5.65%
2008-06-18 0 1.240 1.200 1.250 - - 0 0 - 0.394 0.382 0.398 - - 0 - 0.00%
2008-06-17 0 1.240 1.160 1.250 - - 0 0 - 0.394 0.369 0.398 - - 0 - 0.00%
2008-06-16 0 1.240 1.170 1.280 - - 0 0 - 0.394 0.372 0.407 - - 0 - 0.00%
2008-06-13 0 1.240 1.170 1.240 - - 0 0 - 0.394 0.372 0.394 - - 0 - 0.00%
2008-06-12 0 1.240 1.160 1.270 - - 0 0 - 0.394 0.369 0.404 - - 0 - 0.00%
2008-06-11 0 1.240 1.210 1.280 - - 0 0 - 0.394 0.385 0.407 - - 0 - 0.00%
2008-06-10 0 1.240 1.180 1.280 1.240 1.240 200,000 248,000 1.2400 0.394 0.375 0.407 0.394 0.394 628,744 0.3944 0.00%
2008-06-06 0 1.240 1.240 1.300 - - 0 0 - 0.394 0.394 0.414 - - 0 - 0.00%
2008-06-05 0 1.240 1.240 1.280 - - 0 0 - 0.394 0.394 0.407 - - 0 - 0.00%
2008-06-04 0 1.240 1.240 1.280 - - 0 0 - 0.394 0.394 0.407 - - 0 - 0.00%
2008-06-03 0 1.240 1.240 1.280 1.240 1.240 44,000 54,560 1.2400 0.394 0.394 0.407 0.394 0.394 138,324 0.3944 0.00%
2008-06-02 0 1.240 1.240 1.330 1.240 1.240 4,000 4,960 1.2400 0.394 0.394 0.423 0.394 0.394 12,575 0.3944 0.00%
2008-05-30 0 1.240 1.240 1.340 1.150 1.150 8,000 9,200 1.1500 0.394 0.394 0.426 0.366 0.366 25,150 0.3658 -0.80%
2008-05-29 0 1.250 1.130 1.250 - - 0 0 - 0.398 0.359 0.398 - - 0 - 0.00%
2008-05-28 0 1.250 1.160 1.340 - - 0 0 - 0.398 0.369 0.426 - - 0 - 0.00%
2008-05-27 0 1.250 1.150 1.350 - - 0 0 - 0.398 0.366 0.429 - - 0 - 0.00%
2008-05-26 0 1.250 1.130 1.300 - - 0 0 - 0.398 0.359 0.414 - - 0 - 0.00%
2008-05-23 0 1.250 1.090 1.340 - - 0 0 - 0.398 0.347 0.426 - - 0 - 0.00%
2008-05-22 0 1.250 1.160 1.350 - - 0 0 - 0.398 0.369 0.429 - - 0 - 0.00%
2008-05-21 0 1.250 1.170 1.350 1.250 1.250 108,000 126,000 1.1667 0.398 0.372 0.429 0.398 0.398 339,522 0.3711 -1.57%
2008-05-20 0 1.270 1.250 1.320 1.270 1.280 84,000 107,280 1.2771 0.404 0.398 0.420 0.404 0.407 264,073 0.4063 -0.39%
2008-05-19 0 1.320 1.290 1.320 - - 0 0 - 0.406 0.396 0.406 - - 0 - 0.00%
2008-05-16 0 1.320 1.320 1.350 1.320 1.320 20,000 26,400 1.3200 0.406 0.406 0.415 0.406 0.406 65,094 0.4056 0.00%
2008-05-15 0 1.320 1.280 1.320 - - 0 0 - 0.406 0.393 0.406 - - 0 - 0.00%
2008-05-14 0 1.320 1.280 1.320 1.320 1.320 8,000 10,560 1.3200 0.406 0.393 0.406 0.406 0.406 26,037 0.4056 3.94%
2008-05-13 0 1.270 1.270 1.400 1.270 1.300 120,000 154,200 1.2850 0.390 0.390 0.430 0.390 0.399 390,561 0.3948 2.42%
2008-05-09 0 1.240 1.240 1.320 1.240 1.320 256,000 330,080 1.2894 0.381 0.381 0.406 0.381 0.406 833,197 0.3962 -6.06%
2008-05-08 0 1.320 1.240 1.320 - - 116,000 140,360 1.2100 0.406 0.381 0.406 - - 377,543 0.3718 0.00%
2008-05-07 0 1.320 1.260 1.320 1.320 1.320 8,000 10,560 1.3200 0.406 0.387 0.406 0.406 0.406 26,037 0.4056 3.94%
2008-05-06 0 1.270 1.270 1.300 1.260 1.260 4,000 5,040 1.2600 0.390 0.390 0.399 0.387 0.387 13,019 0.3871 0.00%
2008-05-05 0 1.270 1.210 1.290 - - 0 0 - 0.390 0.372 0.396 - - 0 - 0.00%
2008-05-02 0 1.270 1.270 1.290 1.260 1.270 48,000 60,800 1.2667 0.390 0.390 0.396 0.387 0.390 156,224 0.3892 0.00%
2008-04-30 0 1.270 1.240 1.310 1.240 1.270 408,000 509,080 1.2477 0.390 0.381 0.402 0.381 0.390 1,327,908 0.3834 2.42%
2008-04-29 0 1.240 1.240 1.280 1.110 1.240 96,000 114,880 1.1967 0.381 0.381 0.393 0.341 0.381 312,449 0.3677 -1.59%
2008-04-28 0 1.260 1.120 1.290 1.260 1.260 8,000 10,080 1.2600 0.387 0.344 0.396 0.387 0.387 26,037 0.3871 0.80%
2008-04-25 0 1.250 1.250 1.300 1.250 1.250 4,000 5,000 1.2500 0.384 0.384 0.399 0.384 0.384 13,019 0.3841 0.00%
2008-04-24 0 1.250 1.250 1.270 - - 0 0 - 0.384 0.384 0.390 - - 0 - 3.31%
2008-04-23 0 1.210 1.190 1.260 1.210 1.220 96,000 116,920 1.2179 0.372 0.366 0.387 0.372 0.375 312,449 0.3742 -3.20%
2008-04-22 0 1.250 1.250 1.280 1.200 1.240 168,000 203,840 1.2133 0.384 0.384 0.393 0.369 0.381 546,786 0.3728 0.00%
2008-04-21 0 1.250 1.200 1.260 - - 0 0 - 0.384 0.369 0.387 - - 0 - 0.00%
2008-04-18 0 1.250 1.250 1.300 - - 0 0 - 0.384 0.384 0.399 - - 0 - 4.17%
2008-04-17 0 1.200 1.080 1.260 1.200 1.200 12,000 14,400 1.2000 0.369 0.332 0.387 0.369 0.369 39,056 0.3687 -4.76%
2008-04-16 0 1.260 1.100 1.260 1.260 1.260 116,000 149,520 1.2890 0.387 0.338 0.387 0.387 0.387 377,543 0.3960 0.00%
2008-04-15 0 1.260 1.100 1.260 1.260 1.260 116,000 129,360 1.1152 0.387 0.338 0.387 0.387 0.387 377,543 0.3426 0.00%
2008-04-14 0 1.260 1.060 1.260 - - 0 0 - 0.387 0.326 0.387 - - 0 - 0.00%
2008-04-11 0 1.260 1.100 1.260 1.260 1.260 4,000 5,040 1.2600 0.387 0.338 0.387 0.387 0.387 13,019 0.3871 0.00%
2008-04-10 0 1.260 1.220 1.280 - - 0 0 - 0.387 0.375 0.393 - - 0 - 0.00%
2008-04-09 0 1.260 1.220 1.290 - - 0 0 - 0.387 0.375 0.396 - - 0 - 0.00%
2008-04-08 0 1.260 1.150 1.290 - - 240,000 282,000 1.1750 0.387 0.353 0.396 - - 781,122 0.3610 0.00%
2008-04-07 0 1.260 1.100 1.300 - - 0 0 - 0.387 0.338 0.399 - - 0 - 0.00%
2008-04-03 0 1.260 - 1.260 1.260 1.260 56,000 70,560 1.2600 0.387 - 0.387 0.387 0.387 182,262 0.3871 0.00%
2008-04-02 0 1.260 1.220 1.290 1.220 1.220 64,000 78,080 1.2200 0.387 0.375 0.396 0.375 0.375 208,299 0.3748 3.28%
2008-04-01 0 1.220 1.220 1.260 1.220 1.220 60,000 73,200 1.2200 0.375 0.375 0.387 0.375 0.375 195,281 0.3748 0.00%
2008-03-31 0 1.220 1.220 1.280 - - 0 0 - 0.375 0.375 0.393 - - 0 - 0.00%
2008-03-28 0 1.220 1.120 1.300 - - 0 0 - 0.375 0.344 0.399 - - 0 - 0.00%
2008-03-27 0 1.220 1.100 1.300 - - 0 0 - 0.375 0.338 0.399 - - 0 - 0.00%
2008-03-26 0 1.220 1.100 1.300 - - 0 0 - 0.375 0.338 0.399 - - 0 - 0.00%
2008-03-25 0 1.220 1.220 1.280 1.220 1.220 28,000 34,160 1.2200 0.375 0.375 0.393 0.375 0.375 91,131 0.3748 0.00%
2008-03-20 0 1.220 1.100 1.280 - - 0 0 - 0.375 0.338 0.393 - - 0 - 0.00%
2008-03-19 0 1.220 1.200 1.290 - - 0 0 - 0.375 0.369 0.396 - - 0 - 0.00%
2008-03-18 0 1.220 1.200 1.260 1.220 1.240 384,000 479,560 1.2489 0.375 0.369 0.387 0.375 0.381 1,249,796 0.3837 -3.17%
2008-03-17 0 1.260 1.130 1.290 - - 124,000 140,120 1.1300 0.387 0.347 0.396 - - 403,580 0.3472 0.00%
2008-03-14 0 1.260 1.250 1.290 1.220 1.260 8,000 9,920 1.2400 0.387 0.384 0.396 0.375 0.387 26,037 0.3810 0.80%
2008-03-13 0 1.250 1.200 1.250 - - 696 800 1.1494 0.384 0.369 0.384 - - 2,265 0.3532 0.00%
2008-03-12 0 1.250 1.250 1.280 1.250 1.250 108,000 135,000 1.2500 0.384 0.384 0.393 0.384 0.384 351,505 0.3841 2.46%
2008-03-11 0 1.220 1.220 1.260 1.220 1.220 8,000 9,760 1.2200 0.375 0.375 0.387 0.375 0.375 26,037 0.3748 -2.40%
2008-03-10 0 1.250 1.230 1.250 1.250 1.250 40,000 50,000 1.2500 0.384 0.378 0.384 0.384 0.384 130,187 0.3841 0.00%
2008-03-07 0 1.250 1.250 1.290 1.250 1.250 76,000 95,000 1.2500 0.384 0.384 0.396 0.384 0.384 247,355 0.3841 -0.79%
2008-03-06 0 1.260 1.260 1.300 - - 0 0 - 0.387 0.387 0.399 - - 0 - 0.80%
2008-03-05 0 1.250 1.250 1.270 - - 0 0 - 0.384 0.384 0.390 - - 0 - 0.00%
2008-03-04 0 1.250 1.250 1.290 - - 0 0 - 0.384 0.384 0.396 - - 0 - 0.00%
2008-03-03 0 1.250 1.250 1.300 - - 0 0 - 0.384 0.384 0.399 - - 0 - 0.81%
2008-02-29 0 1.240 1.240 1.290 - - 0 0 - 0.381 0.381 0.396 - - 0 - 0.00%
2008-02-28 0 1.240 1.240 1.290 - - 0 0 - 0.381 0.381 0.396 - - 0 - 0.81%
2008-02-27 0 1.230 1.230 1.270 1.230 1.230 12,000 14,760 1.2300 0.378 0.378 0.390 0.378 0.378 39,056 0.3779 0.00%
2008-02-26 0 1.230 1.230 1.290 - - 0 0 - 0.378 0.378 0.396 - - 0 - 0.00%
2008-02-25 0 1.230 1.230 1.280 - - 0 0 - 0.378 0.378 0.393 - - 0 - 0.00%
2008-02-22 0 1.230 1.210 1.290 - - 3,389 4,168 1.2299 0.378 0.372 0.396 - - 11,030 0.3779 0.00%
2008-02-21 0 1.230 1.230 1.250 1.230 1.230 20,000 24,600 1.2300 0.378 0.378 0.384 0.378 0.378 65,094 0.3779 0.00%
2008-02-20 0 1.230 1.230 1.270 1.230 1.230 8,000 9,840 1.2300 0.378 0.378 0.390 0.378 0.378 26,037 0.3779 0.00%
2008-02-19 0 1.230 1.230 1.250 1.230 1.230 4,000 4,920 1.2300 0.378 0.378 0.384 0.378 0.378 13,019 0.3779 0.00%
2008-02-18 0 1.230 1.220 1.250 1.230 1.230 40,000 49,200 1.2300 0.378 0.375 0.384 0.378 0.378 130,187 0.3779 0.00%
2008-02-15 0 1.230 1.200 1.250 - - 0 0 - 0.378 0.369 0.384 - - 0 - 0.00%
2008-02-14 0 1.230 1.180 1.280 1.200 1.230 48,000 58,800 1.2250 0.378 0.363 0.393 0.369 0.378 156,224 0.3764 5.13%
2008-02-13 0 1.170 1.160 1.200 1.160 1.170 28,000 32,560 1.1629 0.359 0.356 0.369 0.356 0.359 91,131 0.3573 0.86%
2008-02-12 0 1.160 1.160 1.200 - - 0 0 - 0.356 0.356 0.369 - - 0 - 0.00%
2008-02-11 0 1.160 1.160 1.200 1.160 1.160 12,000 13,920 1.1600 0.356 0.356 0.369 0.356 0.356 39,056 0.3564 0.00%
2008-02-06 0 1.160 1.160 1.230 1.130 1.130 32,000 36,160 1.1300 0.356 0.356 0.378 0.347 0.347 104,150 0.3472 4.50%
2008-02-05 0 1.110 1.110 1.200 - - 0 0 - 0.341 0.341 0.369 - - 0 - 1.83%
2008-02-04 0 1.090 0.950 1.180 1.090 1.090 4,000 4,360 1.0900 0.335 0.292 0.363 0.335 0.335 13,019 0.3349 0.00%
2008-02-01 0 1.090 1.000 1.200 - - 0 0 - 0.335 0.307 0.369 - - 0 - 0.00%
2008-01-31 0 1.090 0.990 1.200 - - 0 0 - 0.335 0.304 0.369 - - 0 - 0.00%
2008-01-30 0 1.090 1.030 1.090 1.030 1.110 176,000 188,800 1.0727 0.335 0.316 0.335 0.316 0.341 572,823 0.3296 -1.80%
2008-01-29 0 1.110 1.040 1.110 1.000 1.110 84,000 90,120 1.0729 0.341 0.320 0.341 0.307 0.341 273,393 0.3296 3.74%
2008-01-28 0 1.070 1.010 1.120 0.900 1.070 328,000 346,920 1.0577 0.329 0.310 0.344 0.277 0.329 1,067,534 0.3250 -2.73%
2008-01-25 0 1.100 1.090 1.120 1.050 1.140 780,000 844,480 1.0827 0.338 0.335 0.344 0.323 0.350 2,538,648 0.3326 -12.00%
2008-01-24 0 1.250 1.100 1.250 - - 0 0 - 0.384 0.338 0.384 - - 0 - 0.00%
2008-01-23 0 1.250 1.090 1.250 1.250 1.250 116,000 145,000 1.2500 0.384 0.335 0.384 0.384 0.384 377,543 0.3841 4.17%
2008-01-22 0 1.200 1.200 - 1.050 1.200 552,000 653,760 1.1843 0.369 0.369 - 0.323 0.369 1,796,582 0.3639 -3.23%
2008-01-21 0 1.240 1.240 1.320 1.200 1.240 368,000 460,160 1.2504 0.381 0.381 0.406 0.369 0.381 1,197,721 0.3842 -3.88%
2008-01-18 0 1.290 1.290 1.340 1.240 1.300 384,000 478,920 1.2472 0.396 0.396 0.412 0.381 0.399 1,249,796 0.3832 0.00%
2008-01-17 0 1.290 1.290 1.300 1.290 1.300 184,000 239,160 1.2998 0.396 0.396 0.399 0.396 0.399 598,861 0.3994 -0.77%
2008-01-16 0 1.300 1.250 1.300 - - 40,000 48,400 1.2100 0.399 0.384 0.399 - - 130,187 0.3718 0.00%
2008-01-15 0 1.300 1.290 1.320 1.300 1.300 20,000 26,000 1.3000 0.399 0.396 0.406 0.399 0.399 65,094 0.3994 0.00%
2008-01-14 0 1.300 1.290 1.360 - - 28,000 42,000 1.5000 0.399 0.396 0.418 - - 91,131 0.4609 0.00%
2008-01-11 0 1.300 1.300 1.350 1.300 1.300 28,000 36,400 1.3000 0.399 0.399 0.415 0.399 0.399 91,131 0.3994 -2.26%
2008-01-10 0 1.330 1.300 1.350 - - 0 0 - 0.409 0.399 0.415 - - 0 - 0.00%
2008-01-09 0 1.330 1.290 1.330 1.330 1.330 32,000 42,560 1.3300 0.409 0.396 0.409 0.409 0.409 104,150 0.4086 2.31%
2008-01-08 0 1.300 1.290 1.380 1.290 1.320 132,000 183,440 1.3897 0.399 0.396 0.424 0.396 0.406 429,617 0.4270 5.69%
2008-01-07 0 1.230 1.230 1.320 1.210 1.250 92,000 112,160 1.2191 0.378 0.378 0.406 0.372 0.384 299,430 0.3746 -6.82%
2008-01-04 0 1.320 1.290 1.320 - - 0 0 - 0.406 0.396 0.406 - - 0 - 0.00%
2008-01-03 0 1.320 1.220 1.320 1.320 1.320 72,000 103,200 1.4333 0.406 0.375 0.406 0.406 0.406 234,337 0.4404 1.54%
2008-01-02 0 1.300 1.230 1.340 1.300 1.300 100,000 130,000 1.3000 0.399 0.378 0.412 0.399 0.399 325,468 0.3994 0.00%
2007-12-31 0 1.300 1.230 1.320 - - 0 0 - 0.399 0.378 0.406 - - 0 - 0.00%
2007-12-28 0 1.300 1.250 1.330 1.300 1.330 152,000 194,960 1.2826 0.399 0.384 0.409 0.399 0.409 494,711 0.3941 2.36%
2007-12-27 0 1.270 1.260 1.310 1.270 1.270 120,000 152,400 1.2700 0.390 0.387 0.402 0.390 0.390 390,561 0.3902 -0.78%
2007-12-24 0 1.280 1.270 1.340 - - 0 0 - 0.393 0.390 0.412 - - 0 - 0.00%
2007-12-21 0 1.280 1.280 1.320 1.270 1.280 192,000 244,760 1.2748 0.393 0.393 0.406 0.390 0.393 624,898 0.3917 4.07%
2007-12-20 0 1.230 1.180 1.290 1.100 1.230 276,000 327,520 1.1867 0.378 0.363 0.396 0.338 0.378 898,291 0.3646 -5.38%
2007-12-19 0 1.300 1.200 1.300 1.300 1.300 52,000 67,600 1.3000 0.399 0.369 0.399 0.399 0.399 169,243 0.3994 5.69%
2007-12-18 0 1.230 1.080 1.280 - - 0 0 - 0.378 0.332 0.393 - - 0 - 0.00%
2007-12-17 0 1.230 1.170 1.280 - - 0 0 - 0.378 0.359 0.393 - - 0 - 0.00%
2007-12-14 0 1.230 1.200 1.280 - - 0 0 - 0.378 0.369 0.393 - - 0 - 0.00%
2007-12-13 0 1.230 1.200 1.290 1.230 1.230 12,000 14,760 1.2300 0.378 0.369 0.396 0.378 0.378 39,056 0.3779 -3.91%
2007-12-12 0 1.280 1.200 1.280 - - 0 0 - 0.393 0.369 0.393 - - 0 - 0.00%
2007-12-11 0 1.280 1.250 - 1.250 1.280 44,000 56,200 1.2773 0.393 0.384 - 0.384 0.393 143,206 0.3924 4.92%
2007-12-10 0 1.220 1.200 1.280 - - 0 0 - 0.375 0.369 0.393 - - 0 - 0.00%
2007-12-07 0 1.220 1.220 1.280 1.220 1.220 12,000 14,640 1.2200 0.375 0.375 0.393 0.375 0.375 39,056 0.3748 1.67%
2007-12-06 0 1.200 1.200 1.230 1.200 1.200 56,000 67,200 1.2000 0.369 0.369 0.378 0.369 0.369 182,262 0.3687 0.00%
2007-12-05 0 1.200 1.180 1.200 1.200 1.250 244,000 293,000 1.2008 0.369 0.363 0.369 0.369 0.384 794,141 0.3690 -4.00%
2007-12-04 0 1.250 1.200 1.250 - - 0 0 - 0.384 0.369 0.384 - - 0 - 0.00%
2007-12-03 0 1.250 1.230 1.280 - - 0 0 - 0.384 0.378 0.393 - - 0 - 0.00%
2007-11-30 0 1.250 1.200 1.250 - - 0 0 - 0.384 0.369 0.384 - - 0 - 0.00%
2007-11-29 0 1.250 1.120 1.250 - - 0 0 - 0.384 0.344 0.384 - - 0 - 0.00%
2007-11-28 0 1.250 1.190 1.260 1.250 1.250 120,000 150,000 1.2500 0.384 0.366 0.387 0.384 0.384 390,561 0.3841 -0.79%
2007-11-27 0 1.260 1.180 1.280 1.250 1.260 124,000 155,240 1.2519 0.387 0.363 0.393 0.384 0.387 403,580 0.3847 0.80%
2007-11-26 0 1.250 1.250 1.260 1.250 1.250 108,000 135,000 1.2500 0.384 0.384 0.387 0.384 0.384 351,505 0.3841 0.00%
2007-11-23 0 1.250 1.250 1.270 - - 0 0 - 0.384 0.384 0.390 - - 0 - 0.00%
2007-11-22 0 1.250 1.250 1.280 1.250 1.250 96,000 120,000 1.2500 0.384 0.384 0.393 0.384 0.384 312,449 0.3841 0.00%
2007-11-21 0 1.250 1.250 1.280 1.250 1.280 72,000 91,200 1.2667 0.384 0.384 0.393 0.384 0.393 234,337 0.3892 0.00%
2007-11-20 0 1.250 1.250 1.300 1.240 1.270 64,000 80,360 1.2556 0.384 0.384 0.399 0.381 0.390 208,299 0.3858 -2.34%
2007-11-19 0 1.280 1.250 1.300 1.280 1.280 60,000 76,800 1.2800 0.393 0.384 0.399 0.393 0.393 195,281 0.3933 2.40%
2007-11-16 0 1.250 1.250 1.280 1.240 1.250 128,000 159,840 1.2488 0.384 0.384 0.393 0.381 0.384 416,599 0.3837 -2.34%
2007-11-15 0 1.280 1.250 1.280 1.280 1.280 52,000 66,560 1.2800 0.393 0.384 0.393 0.393 0.393 169,243 0.3933 2.40%
2007-11-14 0 1.250 1.250 1.280 - - 0 0 - 0.384 0.384 0.393 - - 0 - 0.00%
2007-11-13 0 1.250 1.250 1.280 1.220 1.220 32,000 39,040 1.2200 0.384 0.384 0.393 0.375 0.375 104,150 0.3748 0.00%
2007-11-12 0 1.250 1.230 1.280 1.250 1.260 128,000 160,200 1.2516 0.384 0.378 0.393 0.384 0.387 416,599 0.3845 2.46%
2007-11-09 0 1.220 1.220 1.290 1.220 1.220 48,000 58,560 1.2200 0.375 0.375 0.396 0.375 0.375 156,224 0.3748 0.00%
2007-11-08 0 1.220 1.220 1.260 1.220 1.260 100,000 123,400 1.2340 0.375 0.375 0.387 0.375 0.387 325,468 0.3791 -3.94%
2007-11-07 0 1.270 1.230 1.300 1.270 1.300 228,000 292,920 1.2847 0.390 0.378 0.399 0.390 0.399 742,066 0.3947 -0.78%
2007-11-06 0 1.280 1.260 1.280 1.280 1.280 44,000 56,320 1.2800 0.393 0.387 0.393 0.393 0.393 143,206 0.3933 0.00%
2007-11-05 0 1.280 1.270 1.300 1.270 1.280 112,000 143,040 1.2771 0.393 0.390 0.399 0.390 0.393 364,524 0.3924 0.79%
2007-11-02 0 1.270 1.270 1.280 1.270 1.270 260,000 330,200 1.2700 0.390 0.390 0.393 0.390 0.390 846,216 0.3902 0.00%
2007-11-01 0 1.270 1.270 1.280 1.260 1.280 416,000 528,360 1.2701 0.390 0.390 0.393 0.387 0.393 1,353,946 0.3902 0.00%
2007-10-31 0 1.270 1.270 1.280 1.200 1.270 232,000 282,520 1.2178 0.390 0.390 0.393 0.369 0.390 755,085 0.3742 0.79%
2007-10-30 0 1.260 1.260 1.270 1.260 1.260 8,000 10,080 1.2600 0.387 0.387 0.390 0.387 0.387 26,037 0.3871 5.00%
2007-10-29 0 1.200 1.200 1.260 1.200 1.260 136,000 164,160 1.2071 0.369 0.369 0.387 0.369 0.387 442,636 0.3709 -4.76%
2007-10-26 0 1.260 1.200 1.260 1.260 1.260 12,000 15,120 1.2600 0.387 0.369 0.387 0.387 0.387 39,056 0.3871 1.61%
2007-10-25 0 1.240 1.210 1.260 1.240 1.240 8,000 9,920 1.2400 0.381 0.372 0.387 0.381 0.381 26,037 0.3810 1.64%
2007-10-24 0 1.220 1.220 1.260 1.200 1.200 200,000 240,000 1.2000 0.375 0.375 0.387 0.369 0.369 650,935 0.3687 -2.40%
2007-10-23 0 1.250 1.250 1.280 1.200 1.270 160,000 199,920 1.2495 0.384 0.384 0.393 0.369 0.390 520,748 0.3839 1.63%
2007-10-22 0 1.230 1.230 1.280 1.230 1.230 28,000 34,800 1.2429 0.378 0.378 0.393 0.378 0.378 91,131 0.3819 -1.60%
2007-10-18 0 1.250 1.250 1.270 1.250 1.270 120,000 151,120 1.2593 0.384 0.384 0.390 0.384 0.390 390,561 0.3869 -2.34%
2007-10-17 0 1.280 1.250 1.280 1.280 1.280 8,000 10,240 1.2800 0.393 0.384 0.393 0.393 0.393 26,037 0.3933 3.23%
2007-10-16 0 1.240 1.240 1.280 1.240 1.240 4,000 4,960 1.2400 0.381 0.381 0.393 0.381 0.381 13,019 0.3810 -1.59%
2007-10-15 0 1.260 1.230 1.280 1.260 1.260 80,000 100,800 1.2600 0.387 0.378 0.393 0.387 0.387 260,374 0.3871 -1.56%
2007-10-12 0 1.280 1.280 1.300 1.240 1.240 7,832 9,712 1.2400 0.393 0.393 0.399 0.381 0.381 25,491 0.3810 0.00%
2007-10-11 0 1.280 1.280 1.420 1.260 1.260 100,000 126,000 1.2600 0.393 0.393 0.436 0.387 0.387 325,468 0.3871 -1.54%
2007-10-10 0 1.300 1.280 - 1.270 1.300 200,000 254,960 1.2748 0.399 0.393 - 0.390 0.399 650,935 0.3917 2.36%
2007-10-09 0 1.270 1.260 1.270 1.260 1.270 196,000 248,680 1.2688 0.390 0.387 0.390 0.387 0.390 637,917 0.3898 0.79%
2007-10-08 0 1.260 1.250 1.270 1.260 1.270 160,000 202,000 1.2625 0.387 0.384 0.390 0.387 0.390 520,748 0.3879 -0.79%
2007-10-05 0 1.270 1.270 1.280 1.270 1.270 100,000 127,000 1.2700 0.390 0.390 0.393 0.390 0.390 325,468 0.3902 0.00%
2007-10-04 0 1.270 1.270 1.280 1.260 1.270 260,000 327,680 1.2603 0.390 0.390 0.393 0.387 0.390 846,216 0.3872 0.79%
2007-10-03 0 1.260 1.260 1.270 1.250 1.260 404,000 505,200 1.2505 0.387 0.387 0.390 0.384 0.387 1,314,890 0.3842 1.61%
2007-10-02 0 1.240 1.200 1.260 1.110 1.250 348,000 430,080 1.2359 0.381 0.369 0.387 0.341 0.384 1,132,628 0.3797 3.77%
2007-09-28 0 1.240 1.210 1.240 1.240 1.240 16,000 19,840 1.2400 0.367 0.358 0.367 0.367 0.367 54,036 0.3672 3.33%
2007-09-27 0 1.200 1.200 1.250 - - 0 0 - 0.355 0.355 0.370 - - 0 - 0.00%
2007-09-25 0 1.200 1.200 1.270 1.170 1.200 16,000 19,000 1.1875 0.355 0.355 0.376 0.346 0.355 54,036 0.3516 2.56%
2007-09-24 0 1.170 1.170 1.180 1.150 1.170 320,000 370,800 1.1588 0.346 0.346 0.349 0.341 0.346 1,080,716 0.3431 0.86%
2007-09-21 0 1.160 1.120 1.160 1.110 1.180 392,000 450,600 1.1495 0.343 0.332 0.343 0.329 0.349 1,323,877 0.3404 -1.69%
2007-09-20 0 1.180 1.170 1.250 1.180 1.210 340,000 404,480 1.1896 0.349 0.346 0.370 0.349 0.358 1,148,261 0.3523 -2.48%
2007-09-19 0 1.210 1.200 1.250 1.200 1.240 320,000 388,000 1.2125 0.358 0.355 0.370 0.355 0.367 1,080,716 0.3590 -3.20%
2007-09-18 0 1.250 1.200 1.250 1.100 1.250 156,000 189,800 1.2167 0.370 0.355 0.370 0.326 0.370 526,849 0.3603 1.63%
2007-09-17 0 1.230 1.230 1.260 1.220 1.280 228,000 280,920 1.2321 0.364 0.364 0.373 0.361 0.379 770,010 0.3648 -5.38%
2007-09-14 0 1.300 1.260 1.300 1.200 1.330 552,000 697,880 1.2643 0.385 0.373 0.385 0.355 0.394 1,864,235 0.3744 -5.80%
2007-09-13 0 1.380 1.340 1.400 1.380 1.420 192,000 269,240 1.4023 0.409 0.397 0.415 0.409 0.420 648,430 0.4152 -2.82%
2007-09-12 0 1.420 1.390 1.420 1.410 1.420 112,000 158,960 1.4193 0.420 0.412 0.420 0.418 0.420 378,251 0.4203 3.65%
2007-09-11 0 1.370 1.370 1.410 1.360 1.430 172,000 241,360 1.4033 0.406 0.406 0.418 0.403 0.423 580,885 0.4155 -2.84%
2007-09-10 0 1.410 1.400 1.440 1.410 1.410 288,000 406,080 1.4100 0.418 0.415 0.426 0.418 0.418 972,645 0.4175 -0.70%
2007-09-07 0 1.420 1.420 1.450 1.410 1.480 144,000 204,080 1.4172 0.420 0.420 0.429 0.418 0.438 486,322 0.4196 2.16%
2007-09-06 0 1.390 1.390 1.400 1.380 1.380 152,000 209,760 1.3800 0.412 0.412 0.415 0.409 0.409 513,340 0.4086 0.72%
2007-09-05 0 1.380 1.380 1.400 1.360 1.380 176,000 242,400 1.3773 0.409 0.409 0.415 0.403 0.409 594,394 0.4078 0.00%
2007-09-04 0 1.380 1.380 1.400 1.380 1.400 112,000 155,320 1.3868 0.409 0.409 0.415 0.409 0.415 378,251 0.4106 0.00%
2007-09-03 0 1.380 1.380 1.390 1.380 1.380 12,000 16,560 1.3800 0.409 0.409 0.412 0.409 0.409 40,527 0.4086 -0.72%
2007-08-31 0 1.390 1.390 1.430 1.370 1.400 120,000 166,360 1.3863 0.412 0.412 0.423 0.406 0.415 405,269 0.4105 -0.71%
2007-08-30 0 1.400 1.360 1.430 1.380 1.400 288,000 402,880 1.3989 0.415 0.403 0.423 0.409 0.415 972,645 0.4142 1.45%
2007-08-29 0 1.380 1.350 1.380 - - 0 0 - 0.409 0.400 0.409 - - 0 - -1.43%
2007-08-28 0 1.400 1.390 1.400 1.370 1.400 104,000 144,000 1.3846 0.415 0.412 0.415 0.406 0.415 351,233 0.4100 0.00%
2007-08-27 0 1.400 1.390 1.400 1.380 1.400 28,000 38,800 1.3857 0.415 0.412 0.415 0.409 0.415 94,563 0.4103 1.45%
2007-08-24 0 1.380 1.370 1.390 1.370 1.380 268,000 367,840 1.3725 0.409 0.406 0.412 0.406 0.409 905,100 0.4064 0.73%
2007-08-23 0 1.370 1.370 1.390 1.370 1.370 28,000 38,360 1.3700 0.406 0.406 0.412 0.406 0.406 94,563 0.4057 0.74%
2007-08-22 0 1.360 1.310 1.360 1.360 1.370 88,000 117,960 1.3405 0.403 0.388 0.403 0.403 0.406 297,197 0.3969 0.00%
2007-08-21 0 1.360 1.360 1.370 1.360 1.370 116,000 158,600 1.3672 0.403 0.403 0.406 0.403 0.406 391,760 0.4048 0.74%
2007-08-20 0 1.350 1.340 1.350 1.300 1.360 136,000 183,560 1.3497 0.400 0.397 0.400 0.385 0.403 459,304 0.3996 4.65%
2007-08-17 0 1.290 1.280 1.290 1.270 1.290 196,000 249,920 1.2751 0.382 0.379 0.382 0.376 0.382 661,939 0.3776 -2.27%
2007-08-16 0 1.320 1.320 1.440 1.310 1.340 340,000 451,520 1.3280 0.391 0.391 0.426 0.388 0.397 1,148,261 0.3932 -1.49%
2007-08-15 0 1.340 1.340 1.400 1.340 1.340 128,000 171,520 1.3400 0.397 0.397 0.415 0.397 0.397 432,286 0.3968 -2.19%
2007-08-14 0 1.370 1.370 1.450 1.350 1.380 100,000 136,280 1.3628 0.406 0.406 0.429 0.400 0.409 337,724 0.4035 1.48%
2007-08-13 0 1.350 1.310 1.400 1.350 1.350 20,000 27,000 1.3500 0.400 0.388 0.415 0.400 0.400 67,545 0.3997 0.75%
2007-08-10 0 1.340 1.310 1.450 - - 0 0 - 0.397 0.388 0.429 - - 0 - 0.00%
2007-08-09 0 1.340 1.340 1.400 1.320 1.320 12,000 15,840 1.3200 0.397 0.397 0.415 0.391 0.391 40,527 0.3909 1.52%
2007-08-08 0 1.320 1.320 1.450 1.300 1.360 180,000 239,800 1.3322 0.391 0.391 0.429 0.385 0.403 607,903 0.3945 -2.22%
2007-08-07 0 1.350 1.350 1.440 1.350 1.370 140,000 191,320 1.3666 0.400 0.400 0.426 0.400 0.406 472,813 0.4046 -2.17%
2007-08-06 0 1.380 1.380 1.390 1.380 1.400 84,000 116,720 1.3895 0.409 0.409 0.412 0.409 0.415 283,688 0.4114 -2.82%
2007-08-03 0 1.420 1.410 1.420 1.420 1.420 48,000 68,160 1.4200 0.420 0.418 0.420 0.420 0.420 162,107 0.4205 0.00%
2007-08-02 0 1.420 1.400 1.420 1.410 1.430 52,000 73,760 1.4185 0.420 0.415 0.420 0.418 0.423 175,616 0.4200 0.00%
2007-08-01 0 1.420 1.420 1.450 1.420 1.440 208,000 296,120 1.4237 0.420 0.420 0.429 0.420 0.426 702,466 0.4215 -2.74%
2007-07-31 0 1.460 1.440 1.460 1.440 1.480 148,000 214,960 1.4524 0.432 0.426 0.432 0.426 0.438 499,831 0.4301 0.69%
2007-07-30 0 1.450 1.440 1.460 1.420 1.460 204,000 295,760 1.4498 0.429 0.426 0.432 0.420 0.432 688,957 0.4293 2.11%
2007-07-27 0 1.420 1.420 1.440 1.420 1.450 160,000 230,080 1.4380 0.420 0.420 0.426 0.420 0.429 540,358 0.4258 -2.07%
2007-07-26 0 1.450 1.450 1.460 1.450 1.450 52,000 75,400 1.4500 0.429 0.429 0.432 0.429 0.429 175,616 0.4293 -0.68%
2007-07-25 0 1.460 1.440 1.520 1.430 1.470 92,000 133,640 1.4526 0.432 0.426 0.450 0.423 0.435 310,706 0.4301 0.69%
2007-07-24 0 1.450 1.450 1.470 1.450 1.460 48,000 69,680 1.4517 0.429 0.429 0.435 0.429 0.432 162,107 0.4298 2.11%
2007-07-23 0 1.420 1.420 1.490 1.420 1.500 56,000 81,360 1.4529 0.420 0.420 0.441 0.420 0.444 189,125 0.4302 -8.39%
2007-07-20 0 1.550 1.550 1.650 1.440 1.450 388,000 560,720 1.4452 0.459 0.459 0.489 0.426 0.429 1,310,368 0.4279 6.90%
2007-07-19 0 1.450 1.440 1.450 1.410 1.450 168,000 240,480 1.4314 0.429 0.426 0.429 0.418 0.429 567,376 0.4238 2.11%
2007-07-18 0 1.420 1.420 1.440 1.420 1.420 28,000 39,760 1.4200 0.420 0.420 0.426 0.420 0.420 94,563 0.4205 0.71%
2007-07-17 0 1.410 1.410 1.430 1.410 1.430 188,000 267,200 1.4213 0.418 0.418 0.423 0.418 0.423 634,921 0.4208 -0.70%
2007-07-16 0 1.420 1.420 1.440 1.420 1.440 276,000 394,840 1.4306 0.420 0.420 0.426 0.420 0.426 932,118 0.4236 -0.70%
2007-07-13 0 1.430 1.420 1.430 1.420 1.440 368,000 525,160 1.4271 0.423 0.420 0.423 0.420 0.426 1,242,824 0.4226 0.70%
2007-07-12 0 1.420 1.420 1.450 1.400 1.430 192,000 271,000 1.4115 0.420 0.420 0.429 0.415 0.423 648,430 0.4179 0.00%
2007-07-11 0 1.420 1.400 1.420 1.430 1.430 68,000 97,240 1.4300 0.420 0.415 0.420 0.423 0.423 229,652 0.4234 0.00%
2007-07-10 0 1.420 1.400 1.420 1.400 1.420 80,000 112,560 1.4070 0.420 0.415 0.420 0.415 0.420 270,179 0.4166 1.43%
2007-07-09 0 1.400 1.400 1.420 1.400 1.440 436,000 621,160 1.4247 0.415 0.415 0.420 0.415 0.426 1,472,476 0.4218 0.00%
2007-07-06 0 1.400 1.400 1.410 1.390 1.400 416,000 582,120 1.3993 0.415 0.415 0.418 0.412 0.415 1,404,931 0.4143 0.00%
2007-07-05 0 1.400 1.400 1.420 1.380 1.430 316,000 441,280 1.3965 0.415 0.415 0.420 0.409 0.423 1,067,207 0.4135 -2.10%
2007-07-04 0 1.430 1.380 1.430 1.430 1.450 200,000 286,960 1.4348 0.423 0.409 0.423 0.423 0.429 675,448 0.4248 0.00%
2007-07-03 0 1.430 1.390 1.440 1.390 1.450 316,000 445,320 1.4092 0.423 0.412 0.426 0.412 0.429 1,067,207 0.4173 3.62%
2007-06-29 0 1.380 1.380 1.400 1.300 1.410 468,000 634,600 1.3560 0.409 0.409 0.415 0.385 0.418 1,580,547 0.4015 -4.17%
2007-06-28 0 1.440 1.400 1.440 1.440 1.440 20,000 28,800 1.4400 0.426 0.415 0.426 0.426 0.426 67,545 0.4264 0.00%
2007-06-27 0 1.440 1.400 1.440 - - 0 0 - 0.426 0.415 0.426 - - 0 - -4.00%
2007-06-26 0 1.500 1.410 1.500 1.410 1.500 656,000 934,400 1.4244 0.444 0.418 0.444 0.418 0.444 2,215,468 0.4218 6.38%
2007-06-25 0 1.410 1.400 1.420 1.400 1.420 652,000 919,680 1.4106 0.418 0.415 0.420 0.415 0.420 2,201,959 0.4177 0.00%
2007-06-22 0 1.410 1.410 1.420 1.380 1.420 1,020,000 1,428,920 1.4009 0.418 0.418 0.420 0.409 0.420 3,444,783 0.4148 2.17%
2007-06-21 0 1.380 1.360 1.390 1.350 1.380 628,000 862,960 1.3741 0.409 0.403 0.412 0.400 0.409 2,120,906 0.4069 0.73%
2007-06-20 0 1.370 1.360 1.380 1.370 1.400 172,000 236,760 1.3765 0.406 0.403 0.409 0.406 0.415 580,885 0.4076 -2.14%
2007-06-18 0 1.400 1.380 1.400 1.400 1.400 120,000 168,000 1.4000 0.415 0.409 0.415 0.415 0.415 405,269 0.4145 -0.71%
2007-06-15 0 1.410 1.380 1.410 1.380 1.410 140,000 196,200 1.4014 0.418 0.409 0.418 0.409 0.418 472,813 0.4150 0.00%
2007-06-14 0 1.410 1.400 1.420 1.400 1.430 880,000 1,237,840 1.4066 0.418 0.415 0.420 0.415 0.423 2,971,970 0.4165 -1.40%
2007-06-13 0 1.430 1.410 1.430 1.410 1.450 576,000 821,800 1.4267 0.423 0.418 0.423 0.418 0.429 1,945,289 0.4225 0.00%
2007-06-12 0 1.430 1.430 1.450 1.400 1.440 316,000 452,040 1.4305 0.423 0.423 0.429 0.415 0.426 1,067,207 0.4236 -3.38%
2007-06-11 0 1.480 1.420 1.480 1.480 1.480 40,000 59,200 1.4800 0.438 0.420 0.438 0.438 0.438 135,090 0.4382 0.00%
2007-06-08 0 1.480 1.420 1.480 1.410 1.480 320,000 460,200 1.4381 0.438 0.420 0.438 0.418 0.438 1,080,716 0.4258 2.07%
2007-06-07 0 1.450 1.450 1.480 1.380 1.450 728,000 1,029,800 1.4146 0.429 0.429 0.438 0.409 0.429 2,458,629 0.4189 3.57%
2007-06-06 0 1.400 1.360 1.400 1.350 1.400 380,000 514,240 1.3533 0.415 0.403 0.415 0.400 0.415 1,283,350 0.4007 3.70%
2007-06-05 0 1.350 1.350 1.400 1.330 1.400 484,000 653,440 1.3501 0.400 0.400 0.415 0.394 0.415 1,634,583 0.3998 -1.46%
2007-06-04 0 1.370 1.360 1.400 1.360 1.400 400,000 550,760 1.3769 0.406 0.403 0.415 0.403 0.415 1,350,895 0.4077 0.74%
2007-06-01 0 1.360 1.360 1.400 1.360 1.400 396,000 542,760 1.3706 0.403 0.403 0.415 0.403 0.415 1,337,386 0.4058 -0.73%
2007-05-31 0 1.370 1.370 1.400 1.360 1.380 60,000 82,200 1.3700 0.406 0.406 0.415 0.403 0.409 202,634 0.4057 -0.72%
2007-05-30 0 1.380 1.380 1.390 1.380 1.390 32,000 44,280 1.3838 0.409 0.409 0.412 0.409 0.412 108,072 0.4097 0.00%
2007-05-29 0 1.380 1.380 1.390 1.380 1.420 100,000 140,120 1.4012 0.409 0.409 0.412 0.409 0.420 337,724 0.4149 -1.43%
2007-05-28 0 1.400 1.390 1.400 1.390 1.400 116,000 162,200 1.3983 0.415 0.412 0.415 0.412 0.415 391,760 0.4140 2.94%
2007-05-25 0 1.360 1.360 1.400 1.360 1.420 116,000 159,400 1.3741 0.403 0.403 0.415 0.403 0.420 391,760 0.4069 -4.23%
2007-05-23 0 1.420 1.390 1.420 1.440 1.440 20,000 28,800 1.4400 0.420 0.412 0.420 0.426 0.426 67,545 0.4264 -0.35%
2007-05-22 0 1.470 1.440 1.470 1.460 1.470 528,000 775,000 1.4678 0.422 0.413 0.422 0.419 0.422 1,839,493 0.4213 0.00%
2007-05-21 0 1.470 1.400 1.470 1.440 1.500 332,000 485,560 1.4625 0.422 0.402 0.422 0.413 0.431 1,156,651 0.4198 0.00%
2007-05-18 0 1.470 1.470 1.490 1.460 1.480 164,000 241,120 1.4702 0.422 0.422 0.428 0.419 0.425 571,358 0.4220 -0.68%
2007-05-17 0 1.480 1.450 1.480 1.470 1.480 204,000 301,240 1.4767 0.425 0.416 0.425 0.422 0.425 710,713 0.4239 2.07%
2007-05-16 0 1.450 1.420 1.450 1.440 1.450 132,000 190,200 1.4409 0.416 0.408 0.416 0.413 0.416 459,873 0.4136 1.40%
2007-05-15 0 1.430 1.410 1.440 1.390 1.430 300,000 423,000 1.4100 0.410 0.405 0.413 0.399 0.410 1,045,166 0.4047 1.42%
2007-05-14 0 1.410 1.410 1.420 1.380 1.400 136,000 189,200 1.3912 0.405 0.405 0.408 0.396 0.402 473,809 0.3993 0.71%
2007-05-11 0 1.400 1.400 1.430 1.400 1.400 136,000 190,400 1.4000 0.402 0.402 0.410 0.402 0.402 473,809 0.4018 -0.71%
2007-05-10 0 1.410 1.400 1.430 1.410 1.410 84,000 118,440 1.4100 0.405 0.402 0.410 0.405 0.405 292,647 0.4047 -1.40%
2007-05-09 0 1.430 1.410 1.430 1.430 1.430 20,000 28,600 1.4300 0.410 0.405 0.410 0.410 0.410 69,678 0.4105 1.42%
2007-05-08 0 1.410 1.410 1.420 1.400 1.410 56,000 78,760 1.4064 0.405 0.405 0.408 0.402 0.405 195,098 0.4037 2.17%
2007-05-07 0 1.380 1.380 1.430 1.380 1.380 36,000 49,880 1.3856 0.396 0.396 0.410 0.396 0.396 125,420 0.3977 0.00%
2007-05-04 0 1.380 1.380 1.450 1.380 1.400 348,000 482,640 1.3869 0.396 0.396 0.416 0.396 0.402 1,212,393 0.3981 0.73%
2007-05-03 0 1.370 1.350 1.430 1.370 1.450 100,000 141,160 1.4116 0.393 0.387 0.410 0.393 0.416 348,389 0.4052 -2.14%
2007-05-02 0 1.400 1.380 1.400 1.390 1.400 212,000 295,840 1.3955 0.402 0.396 0.402 0.399 0.402 738,584 0.4006 0.00%
2007-04-30 0 1.400 1.390 1.420 1.400 1.430 160,000 224,600 1.4038 0.402 0.399 0.408 0.402 0.410 557,422 0.4029 -2.10%
2007-04-27 0 1.430 1.430 1.460 1.300 1.500 512,000 726,160 1.4183 0.410 0.410 0.419 0.373 0.431 1,783,751 0.4071 -6.54%
2007-04-26 0 1.530 1.500 1.570 1.530 1.600 136,000 211,040 1.5518 0.439 0.431 0.451 0.439 0.459 473,809 0.4454 0.00%
2007-04-25 0 1.530 1.530 1.550 1.530 1.560 96,000 148,680 1.5488 0.439 0.439 0.445 0.439 0.448 334,453 0.4445 -3.16%
2007-04-24 0 1.580 1.560 1.580 1.550 1.610 192,000 301,800 1.5719 0.454 0.448 0.454 0.445 0.462 668,906 0.4512 -1.86%
2007-04-23 0 1.610 1.600 1.610 1.570 1.650 208,000 335,920 1.6150 0.462 0.459 0.462 0.451 0.474 724,649 0.4636 2.55%
2007-04-20 0 1.570 1.560 1.580 1.530 1.570 92,000 143,000 1.5543 0.451 0.448 0.454 0.439 0.451 320,518 0.4462 6.08%
2007-04-19 0 1.480 1.480 1.500 1.480 1.510 104,000 155,280 1.4931 0.425 0.425 0.431 0.425 0.433 362,324 0.4286 -1.33%
2007-04-18 0 1.500 1.500 1.520 1.500 1.520 520,000 781,680 1.5032 0.431 0.431 0.436 0.431 0.436 1,811,622 0.4315 3.45%
2007-04-17 0 1.450 1.450 1.490 1.440 1.450 136,000 196,480 1.4447 0.416 0.416 0.428 0.413 0.416 473,809 0.4147 0.69%
2007-04-16 0 1.440 1.360 1.460 1.440 1.470 428,000 620,000 1.4486 0.413 0.390 0.419 0.413 0.422 1,491,104 0.4158 -2.04%
2007-04-13 0 1.470 1.450 1.470 1.470 1.470 40,000 58,800 1.4700 0.422 0.416 0.422 0.422 0.422 139,356 0.4219 0.68%
2007-04-12 0 1.460 1.460 1.470 1.420 1.450 228,000 326,440 1.4318 0.419 0.419 0.422 0.408 0.416 794,326 0.4110 4.29%
2007-04-11 0 1.400 1.400 1.470 1.400 1.420 120,000 168,800 1.4067 0.402 0.402 0.422 0.402 0.408 418,067 0.4038 0.00%
2007-04-10 0 1.400 1.380 1.420 1.360 1.410 496,000 687,880 1.3869 0.402 0.396 0.408 0.390 0.405 1,728,008 0.3981 0.00%
2007-04-04 0 1.400 1.370 1.410 1.360 1.400 640,000 887,400 1.3866 0.402 0.393 0.405 0.390 0.402 2,229,688 0.3980 1.45%
2007-04-03 0 1.380 1.350 1.380 1.380 1.380 8,000 11,040 1.3800 0.396 0.387 0.396 0.396 0.396 27,871 0.3961 0.00%
2007-04-02 0 1.380 1.320 1.380 - - 0 0 - 0.396 0.379 0.396 - - 0 - 0.00%
2007-03-30 0 1.380 1.360 1.390 - - 0 0 - 0.396 0.390 0.399 - - 0 - 0.00%
2007-03-29 0 1.380 1.380 1.390 1.380 1.390 96,000 132,520 1.3804 0.396 0.396 0.399 0.396 0.399 334,453 0.3962 -1.43%
2007-03-28 0 1.400 1.380 1.420 1.390 1.420 96,000 134,440 1.4004 0.402 0.396 0.408 0.399 0.408 334,453 0.4020 -1.41%
2007-03-27 0 1.420 1.400 1.420 1.400 1.430 204,000 286,920 1.4065 0.408 0.402 0.408 0.402 0.410 710,713 0.4037 2.90%
2007-03-26 0 1.380 1.380 1.450 1.380 1.400 236,000 327,840 1.3892 0.396 0.396 0.416 0.396 0.402 822,197 0.3987 0.00%
2007-03-23 0 1.380 1.380 1.420 1.350 1.450 52,000 72,400 1.3923 0.396 0.396 0.408 0.387 0.416 181,162 0.3996 1.47%
2007-03-22 0 1.360 1.350 1.450 1.360 1.380 68,000 93,520 1.3753 0.390 0.387 0.416 0.390 0.396 236,904 0.3948 0.00%
2007-03-21 0 1.360 1.350 1.360 1.350 1.360 88,000 119,240 1.3550 0.390 0.387 0.390 0.387 0.390 306,582 0.3889 0.74%
2007-03-20 0 1.350 1.330 1.360 1.330 1.350 192,000 256,640 1.3367 0.387 0.382 0.390 0.382 0.387 668,906 0.3837 1.50%
2007-03-19 0 1.330 1.330 1.350 1.330 1.350 44,000 58,760 1.3355 0.382 0.382 0.387 0.382 0.387 153,291 0.3833 -2.21%
2007-03-16 0 1.360 1.360 1.420 1.360 1.360 116,000 157,760 1.3600 0.390 0.390 0.408 0.390 0.390 404,131 0.3904 0.00%
2007-03-15 0 1.360 1.350 1.390 1.350 1.360 160,000 216,120 1.3508 0.390 0.387 0.399 0.387 0.390 557,422 0.3877 2.26%
2007-03-14 0 1.330 1.330 1.350 1.310 1.350 112,000 148,600 1.3268 0.382 0.382 0.387 0.376 0.387 390,195 0.3808 -0.75%
2007-03-13 0 1.340 1.340 1.360 1.320 1.340 388,000 518,200 1.3356 0.385 0.385 0.390 0.379 0.385 1,351,748 0.3834 0.00%
2007-03-12 0 1.340 1.340 1.360 1.320 1.360 848,000 1,131,480 1.3343 0.385 0.385 0.390 0.379 0.390 2,954,337 0.3830 1.52%
2007-03-09 0 1.320 1.320 1.340 1.200 1.520 3,996,000 5,236,400 1.3104 0.379 0.379 0.385 0.344 0.436 13,921,615 0.3761 -15.38%
2007-03-08 0 1.560 1.550 1.560 1.540 1.560 376,000 582,200 1.5484 0.448 0.445 0.448 0.442 0.448 1,309,942 0.4444 0.65%
2007-03-07 0 1.550 1.550 1.590 1.540 1.590 293,990 458,924 1.5610 0.445 0.445 0.456 0.442 0.456 1,024,228 0.4481 0.65%
2007-03-06 0 1.540 1.530 1.580 1.520 1.580 328,000 506,680 1.5448 0.442 0.439 0.454 0.436 0.454 1,142,715 0.4434 -1.28%
2007-03-05 0 1.560 1.540 1.590 1.550 1.590 276,000 433,880 1.5720 0.448 0.442 0.456 0.445 0.456 961,553 0.4512 -1.89%
2007-03-02 0 1.590 1.580 1.630 1.590 1.640 520,000 834,040 1.6039 0.456 0.454 0.468 0.456 0.471 1,811,622 0.4604 -1.85%
2007-03-01 0 1.620 1.620 1.700 1.620 1.630 20,000 32,560 1.6280 0.465 0.465 0.488 0.465 0.468 69,678 0.4673 -1.22%
2007-02-28 0 1.640 1.620 1.640 1.620 1.640 413,567 675,949 1.6344 0.471 0.465 0.471 0.465 0.471 1,440,821 0.4691 -1.20%
2007-02-27 0 1.660 1.660 1.670 1.660 1.680 128,000 214,080 1.6725 0.476 0.476 0.479 0.476 0.482 445,938 0.4801 0.61%
2007-02-26 0 1.650 1.650 1.690 1.650 1.650 32,000 52,800 1.6500 0.474 0.474 0.485 0.474 0.474 111,484 0.4736 0.61%
2007-02-23 0 1.640 1.640 1.690 1.630 1.640 164,000 267,880 1.6334 0.471 0.471 0.485 0.468 0.471 571,358 0.4688 -0.61%
2007-02-22 0 1.650 1.650 1.680 1.650 1.660 116,000 192,040 1.6555 0.474 0.474 0.482 0.474 0.476 404,131 0.4752 -0.60%
2007-02-21 0 1.660 1.660 1.710 1.660 1.660 48,000 79,680 1.6600 0.476 0.476 0.491 0.476 0.476 167,227 0.4765 0.61%
2007-02-16 0 1.650 1.650 1.670 1.650 1.680 164,000 271,760 1.6571 0.474 0.474 0.479 0.474 0.482 571,358 0.4756 0.00%
2007-02-15 0 1.650 1.650 1.660 1.640 1.650 180,000 295,320 1.6407 0.474 0.474 0.476 0.471 0.474 627,100 0.4709 0.61%
2007-02-14 0 1.640 1.600 1.640 1.600 1.640 172,000 275,880 1.6040 0.471 0.459 0.471 0.459 0.471 599,229 0.4604 3.14%
2007-02-13 0 1.590 1.590 1.600 1.590 1.620 500,000 799,640 1.5993 0.456 0.456 0.459 0.456 0.465 1,741,944 0.4591 0.00%
2007-02-12 0 1.590 1.590 1.600 1.580 1.600 620,000 988,520 1.5944 0.456 0.456 0.459 0.454 0.459 2,160,010 0.4576 0.00%
2007-02-09 0 1.590 1.590 1.610 1.590 1.650 1,264,000 2,040,280 1.6141 0.456 0.456 0.462 0.456 0.474 4,403,634 0.4633 -3.05%
2007-02-08 0 1.640 1.640 1.650 1.640 1.660 432,000 714,080 1.6530 0.471 0.471 0.474 0.471 0.476 1,505,039 0.4745 -1.20%
2007-02-07 0 1.660 1.640 1.660 1.640 1.660 158,961 262,456 1.6511 0.476 0.471 0.476 0.471 0.476 553,802 0.4739 0.61%
2007-02-06 0 1.650 1.650 1.670 - - 0 0 - 0.474 0.474 0.479 - - 0 - 0.00%
2007-02-05 0 1.650 1.650 1.680 - - 0 0 - 0.474 0.474 0.482 - - 0 - 0.00%
2007-02-02 0 1.650 1.640 1.650 1.650 1.660 296,000 488,920 1.6518 0.474 0.471 0.474 0.474 0.476 1,031,231 0.4741 0.00%
2007-02-01 0 1.650 1.650 1.670 1.650 1.650 188,000 310,200 1.6500 0.474 0.474 0.479 0.474 0.474 654,971 0.4736 0.61%
2007-01-31 0 1.640 1.630 1.680 1.640 1.640 92,000 150,880 1.6400 0.471 0.468 0.482 0.471 0.471 320,518 0.4707 0.00%
2007-01-30 0 1.640 1.630 1.660 1.640 1.640 116,000 190,240 1.6400 0.471 0.468 0.476 0.471 0.471 404,131 0.4707 0.00%
2007-01-29 0 1.640 1.640 1.650 1.640 1.640 124,000 203,360 1.6400 0.471 0.471 0.474 0.471 0.471 432,002 0.4707 0.00%
2007-01-26 0 1.640 1.640 1.660 1.640 1.650 212,000 349,240 1.6474 0.471 0.471 0.476 0.471 0.474 738,584 0.4729 -0.61%
2007-01-25 0 1.650 1.650 1.660 1.640 1.670 292,000 483,600 1.6562 0.474 0.474 0.476 0.471 0.479 1,017,295 0.4754 -0.60%
2007-01-24 0 1.660 1.650 1.670 1.640 1.670 188,000 311,280 1.6557 0.476 0.474 0.479 0.471 0.479 654,971 0.4753 0.61%
2007-01-23 0 1.650 1.640 1.670 1.640 1.660 224,000 368,640 1.6457 0.474 0.471 0.479 0.471 0.476 780,391 0.4724 1.23%
2007-01-22 0 1.630 1.630 1.660 1.630 1.660 452,000 746,320 1.6512 0.468 0.468 0.476 0.468 0.476 1,574,717 0.4739 -1.81%
2007-01-19 0 1.660 1.650 1.670 1.660 1.670 132,000 218,800 1.6576 0.476 0.474 0.479 0.476 0.479 459,873 0.4758 0.00%
2007-01-18 0 1.660 1.660 1.680 1.660 1.680 264,000 438,320 1.6603 0.476 0.476 0.482 0.476 0.482 919,746 0.4766 -1.19%
2007-01-17 0 1.680 1.660 1.680 1.660 1.690 212,000 353,720 1.6685 0.482 0.476 0.482 0.476 0.485 738,584 0.4789 0.60%
2007-01-16 0 1.670 1.670 1.690 1.660 1.670 112,000 186,920 1.6689 0.479 0.479 0.485 0.476 0.479 390,195 0.4790 -1.18%
2007-01-15 0 1.690 1.680 1.700 1.690 1.710 80,000 136,000 1.7000 0.485 0.482 0.488 0.485 0.491 278,711 0.4880 -0.59%
2007-01-12 0 1.700 1.670 1.700 1.670 1.700 72,000 120,840 1.6783 0.488 0.479 0.488 0.479 0.488 250,840 0.4817 0.00%
2007-01-11 0 1.700 1.670 1.700 1.660 1.700 60,000 100,080 1.6680 0.488 0.479 0.488 0.476 0.488 209,033 0.4788 1.19%
2007-01-10 0 1.680 1.660 1.700 1.660 1.680 64,522 107,731 1.6697 0.482 0.476 0.488 0.476 0.482 224,787 0.4793 0.00%
2007-01-09 0 1.680 1.650 1.700 1.660 1.680 8,000 13,360 1.6700 0.482 0.474 0.488 0.476 0.482 27,871 0.4793 -0.59%
2007-01-08 0 1.690 1.660 1.690 1.690 1.690 20,000 33,800 1.6900 0.485 0.476 0.485 0.485 0.485 69,678 0.4851 0.60%
2007-01-05 0 1.680 1.680 1.690 1.650 1.680 116,000 192,400 1.6586 0.482 0.482 0.485 0.474 0.482 404,131 0.4761 0.60%
2007-01-04 0 1.670 1.660 1.690 1.660 1.690 40,000 67,040 1.6760 0.479 0.476 0.485 0.476 0.485 139,356 0.4811 -1.18%
2007-01-03 0 1.690 1.660 1.690 1.660 1.690 120,000 200,600 1.6717 0.485 0.476 0.485 0.476 0.485 418,067 0.4798 0.00%
2007-01-02 0 1.690 1.690 1.700 1.670 1.700 44,000 74,240 1.6873 0.485 0.485 0.488 0.479 0.488 153,291 0.4843 -1.17%
2006-12-29 0 1.710 1.650 1.710 1.700 1.710 44,000 74,920 1.7027 0.491 0.474 0.491 0.488 0.491 153,291 0.4887 1.79%
2006-12-28 0 1.680 1.670 1.700 1.670 1.680 84,000 140,440 1.6719 0.482 0.479 0.488 0.479 0.482 292,647 0.4799 0.60%
2006-12-27 0 1.670 1.670 1.690 1.650 1.710 64,000 106,880 1.6700 0.479 0.479 0.485 0.474 0.491 222,969 0.4793 -1.76%
2006-12-22 0 1.700 1.660 1.710 - - 0 0 - 0.488 0.476 0.491 - - 0 - 0.00%
2006-12-21 0 1.700 1.660 1.720 1.700 1.700 4,000 6,800 1.7000 0.488 0.476 0.494 0.488 0.488 13,936 0.4880 0.59%
2006-12-20 0 1.690 1.690 1.720 1.690 1.700 260,000 440,680 1.6949 0.485 0.485 0.494 0.485 0.488 905,811 0.4865 1.81%
2006-12-19 0 1.660 1.660 1.690 1.660 1.670 36,348 60,611 1.6675 0.476 0.476 0.485 0.476 0.479 126,632 0.4786 -2.35%
2006-12-18 0 1.700 1.670 1.700 1.670 1.700 308,000 520,080 1.6886 0.488 0.479 0.488 0.479 0.488 1,073,037 0.4847 1.19%
2006-12-15 0 1.680 1.660 1.690 1.660 1.680 148,000 246,000 1.6622 0.482 0.476 0.485 0.476 0.482 515,615 0.4771 0.00%
2006-12-14 0 1.680 1.660 1.690 1.660 1.680 32,000 53,400 1.6688 0.482 0.476 0.485 0.476 0.482 111,484 0.4790 1.20%
2006-12-13 0 1.660 1.640 1.690 1.660 1.660 60,000 99,600 1.6600 0.476 0.471 0.485 0.476 0.476 209,033 0.4765 0.61%
2006-12-12 0 1.650 1.650 1.700 1.650 1.700 48,000 79,800 1.6625 0.474 0.474 0.488 0.474 0.488 167,227 0.4772 0.00%
2006-12-11 0 1.650 1.650 1.700 1.650 1.660 48,000 79,400 1.6542 0.474 0.474 0.488 0.474 0.476 167,227 0.4748 0.00%
2006-12-08 0 1.650 1.650 1.700 1.650 1.650 24,000 39,600 1.6500 0.474 0.474 0.488 0.474 0.474 83,613 0.4736 0.00%
2006-12-07 0 1.650 1.650 1.700 1.640 1.700 92,000 152,680 1.6596 0.474 0.474 0.488 0.471 0.488 320,518 0.4764 -2.37%
2006-12-06 0 1.690 1.660 1.690 1.680 1.690 32,000 53,760 1.6800 0.485 0.476 0.485 0.482 0.485 111,484 0.4822 1.81%
2006-12-05 0 1.660 1.660 1.690 1.660 1.660 76,000 126,160 1.6600 0.476 0.476 0.485 0.476 0.476 264,775 0.4765 0.00%
2006-12-04 0 1.660 1.660 1.680 1.650 1.690 40,000 67,000 1.6750 0.476 0.476 0.482 0.474 0.485 139,356 0.4808 -1.78%
2006-12-01 0 1.690 1.670 1.690 1.650 1.690 48,000 80,320 1.6733 0.485 0.479 0.485 0.474 0.485 167,227 0.4803 0.00%
2006-11-30 0 1.690 1.650 1.690 1.660 1.690 100,000 168,200 1.6820 0.485 0.474 0.485 0.476 0.485 348,389 0.4828 1.81%
2006-11-29 0 1.660 1.660 1.680 1.650 1.670 52,000 86,360 1.6608 0.476 0.476 0.482 0.474 0.479 181,162 0.4767 -0.60%
2006-11-28 0 1.670 1.640 1.700 1.660 1.670 52,000 86,800 1.6692 0.479 0.471 0.488 0.476 0.479 181,162 0.4791 -0.60%
2006-11-27 0 1.680 1.680 1.700 1.670 1.700 180,000 302,200 1.6789 0.482 0.482 0.488 0.479 0.488 627,100 0.4819 -1.18%
2006-11-24 0 1.700 1.700 1.720 1.670 1.700 268,000 450,240 1.6800 0.488 0.488 0.494 0.479 0.488 933,682 0.4822 2.41%
2006-11-23 0 1.660 1.660 1.680 1.650 1.660 108,000 178,840 1.6559 0.476 0.476 0.482 0.474 0.476 376,260 0.4753 0.61%
2006-11-22 0 1.650 1.640 1.650 1.650 1.650 128,000 211,760 1.6544 0.474 0.471 0.474 0.474 0.474 445,938 0.4749 -0.60%
2006-11-21 0 1.660 1.650 1.670 1.660 1.670 92,000 152,800 1.6609 0.476 0.474 0.479 0.476 0.479 320,518 0.4767 0.00%
2006-11-20 0 1.660 1.660 1.670 1.660 1.670 60,000 99,920 1.6653 0.476 0.476 0.479 0.476 0.479 209,033 0.4780 0.00%
2006-11-17 0 1.660 1.660 1.670 1.650 1.670 200,000 331,880 1.6594 0.476 0.476 0.479 0.474 0.479 696,778 0.4763 -0.60%
2006-11-16 0 1.670 1.660 1.670 1.650 1.670 108,000 178,920 1.6567 0.479 0.476 0.479 0.474 0.479 376,260 0.4755 0.60%
2006-11-15 0 1.660 1.650 1.660 1.660 1.660 24,000 39,840 1.6600 0.476 0.474 0.476 0.476 0.476 83,613 0.4765 0.61%
2006-11-14 0 1.650 1.650 1.670 1.650 1.660 32,000 52,920 1.6538 0.474 0.474 0.479 0.474 0.476 111,484 0.4747 -1.20%
2006-11-13 0 1.670 1.660 1.670 1.660 1.670 120,000 200,320 1.6693 0.479 0.476 0.479 0.476 0.479 418,067 0.4792 0.00%
2006-11-10 0 1.670 1.660 1.670 1.670 1.670 200,000 334,000 1.6700 0.479 0.476 0.479 0.479 0.479 696,778 0.4793 0.60%
2006-11-09 0 1.660 1.660 1.680 1.630 1.650 120,000 196,800 1.6400 0.476 0.476 0.482 0.468 0.474 418,067 0.4707 1.22%
2006-11-08 0 1.640 1.640 1.670 1.640 1.660 92,000 151,800 1.6500 0.471 0.471 0.479 0.471 0.476 320,518 0.4736 -0.61%
2006-11-07 0 1.650 1.650 1.670 1.650 1.680 472,000 787,960 1.6694 0.474 0.474 0.479 0.474 0.482 1,644,395 0.4792 -0.60%
2006-11-06 0 1.660 1.650 1.680 1.650 1.670 136,000 225,360 1.6571 0.476 0.474 0.482 0.474 0.479 473,809 0.4756 0.61%
2006-11-03 0 1.650 1.650 1.680 1.630 1.660 56,000 92,280 1.6479 0.474 0.474 0.482 0.468 0.476 195,098 0.4730 -1.79%
2006-11-02 0 1.680 1.640 1.680 1.630 1.680 204,000 336,680 1.6504 0.482 0.471 0.482 0.468 0.482 710,713 0.4737 1.82%
2006-11-01 0 1.650 1.640 1.660 1.650 1.690 164,000 271,680 1.6566 0.474 0.471 0.476 0.474 0.485 571,358 0.4755 0.00%
2006-10-31 0 1.650 1.640 1.670 1.640 1.700 108,000 178,800 1.6556 0.474 0.471 0.479 0.471 0.488 376,260 0.4752 0.61%
2006-10-27 0 1.640 1.640 1.650 1.640 1.680 176,000 293,960 1.6702 0.471 0.471 0.474 0.471 0.482 613,164 0.4794 -2.38%
2006-10-26 0 1.680 1.680 1.690 1.680 1.690 228,000 384,640 1.6870 0.482 0.482 0.485 0.482 0.485 794,326 0.4842 -0.59%
2006-10-25 0 1.690 1.680 1.690 1.670 1.690 292,000 491,240 1.6823 0.485 0.482 0.485 0.479 0.485 1,017,295 0.4829 0.60%
2006-10-24 0 1.680 1.670 1.680 1.660 1.700 688,000 1,154,680 1.6783 0.482 0.479 0.482 0.476 0.488 2,396,915 0.4817 0.00%
2006-10-23 0 1.680 1.680 1.710 1.670 1.700 64,000 107,800 1.6844 0.482 0.482 0.491 0.479 0.488 222,969 0.4835 -1.18%
2006-10-20 0 1.700 1.690 1.720 1.700 1.710 176,000 299,240 1.7002 0.488 0.485 0.494 0.488 0.491 613,164 0.4880 0.00%
2006-10-19 0 1.700 1.700 1.710 1.700 1.700 60,000 102,000 1.7000 0.488 0.488 0.491 0.488 0.488 209,033 0.4880 0.00%
2006-10-18 0 1.700 1.690 1.730 1.700 1.720 40,000 68,240 1.7060 0.488 0.485 0.497 0.488 0.494 139,356 0.4897 -1.16%
2006-10-17 0 1.720 1.720 1.730 1.720 1.730 72,000 123,880 1.7206 0.494 0.494 0.497 0.494 0.497 250,840 0.4939 0.00%
2006-10-16 0 1.720 1.700 1.730 1.720 1.720 20,000 34,400 1.7200 0.494 0.488 0.497 0.494 0.494 69,678 0.4937 1.18%
2006-10-13 0 1.700 1.700 1.720 1.700 1.700 40,000 68,080 1.7020 0.488 0.488 0.494 0.488 0.488 139,356 0.4885 -1.73%
2006-10-12 0 1.730 1.710 1.730 1.700 1.730 112,000 191,480 1.7096 0.497 0.491 0.497 0.488 0.497 390,195 0.4907 0.58%
2006-10-11 0 1.720 1.690 1.720 1.700 1.720 112,000 190,640 1.7021 0.494 0.485 0.494 0.488 0.494 390,195 0.4886 1.18%
2006-10-10 0 1.700 1.700 1.710 1.690 1.710 212,000 360,600 1.7009 0.488 0.488 0.491 0.485 0.491 738,584 0.4882 1.19%
2006-10-09 0 1.680 1.680 1.710 1.680 1.700 192,000 324,560 1.6904 0.482 0.482 0.491 0.482 0.488 668,906 0.4852 -1.18%
2006-10-06 0 1.700 1.700 1.720 1.680 1.720 304,000 518,080 1.7042 0.488 0.488 0.494 0.482 0.494 1,059,102 0.4892 -1.73%
2006-10-05 0 1.730 1.720 1.730 1.720 1.730 84,000 144,840 1.7243 0.497 0.494 0.497 0.494 0.497 292,647 0.4949 0.58%
2006-10-04 0 1.720 1.720 1.750 1.720 1.720 268,000 460,960 1.7200 0.494 0.494 0.502 0.494 0.494 933,682 0.4937 -0.58%
2006-10-03 0 1.730 1.730 1.750 1.720 1.730 76,000 131,400 1.7289 0.497 0.497 0.502 0.494 0.497 264,775 0.4963 0.00%
2006-09-29 0 1.730 1.730 1.740 1.730 1.770 156,000 273,440 1.7528 0.497 0.497 0.499 0.497 0.508 543,486 0.5031 -0.29%
2006-09-28 0 1.810 1.800 1.810 1.800 1.810 72,000 129,880 1.8039 0.498 0.495 0.498 0.495 0.498 261,683 0.4963 0.00%
2006-09-27 0 1.810 1.800 1.810 1.770 1.810 304,000 544,360 1.7907 0.498 0.495 0.498 0.487 0.498 1,104,884 0.4927 2.26%
2006-09-26 0 1.770 1.760 1.790 1.770 1.820 808,000 1,446,640 1.7904 0.487 0.484 0.493 0.487 0.501 2,936,666 0.4926 -2.75%
2006-09-25 0 1.820 1.810 1.820 1.800 1.820 500,000 902,640 1.8053 0.501 0.498 0.501 0.495 0.501 1,817,244 0.4967 1.68%
2006-09-22 0 1.790 1.790 1.800 1.780 1.810 232,000 415,480 1.7909 0.493 0.493 0.495 0.490 0.498 843,201 0.4927 -1.10%
2006-09-21 0 1.810 1.790 1.810 1.770 1.810 184,000 330,960 1.7987 0.498 0.493 0.498 0.487 0.498 668,746 0.4949 1.69%
2006-09-20 0 1.780 1.780 1.800 1.770 1.810 116,000 206,960 1.7841 0.490 0.490 0.495 0.487 0.498 421,601 0.4909 -1.11%
2006-09-19 0 1.800 1.800 1.810 1.790 1.840 612,000 1,106,640 1.8082 0.495 0.495 0.498 0.493 0.506 2,224,307 0.4975 1.69%
2006-09-18 0 1.770 1.750 1.800 1.770 1.800 316,000 562,200 1.7791 0.487 0.481 0.495 0.487 0.495 1,148,498 0.4895 -1.67%
2006-09-15 0 1.800 1.770 1.800 1.740 1.800 352,000 618,400 1.7568 0.495 0.487 0.495 0.479 0.495 1,279,340 0.4834 1.69%
2006-09-14 0 1.770 1.750 1.820 1.750 1.800 128,000 226,800 1.7719 0.487 0.481 0.501 0.481 0.495 465,214 0.4875 -0.56%
2006-09-13 0 1.780 1.770 1.820 1.780 1.800 228,000 407,240 1.7861 0.490 0.487 0.501 0.490 0.495 828,663 0.4914 -3.78%
2006-09-12 0 1.850 1.780 1.950 1.830 1.850 56,000 103,040 1.8400 0.509 0.490 0.537 0.504 0.509 203,531 0.5063 0.54%
2006-09-11 0 1.840 1.800 1.840 1.820 1.850 116,000 213,200 1.8379 0.506 0.495 0.506 0.501 0.509 421,601 0.5057 2.79%
2006-09-08 0 1.790 1.790 1.820 1.790 1.800 128,000 230,080 1.7975 0.493 0.493 0.501 0.493 0.495 465,214 0.4946 1.13%
2006-09-07 0 1.770 1.760 1.800 1.760 1.800 224,000 396,120 1.7684 0.487 0.484 0.495 0.484 0.495 814,125 0.4866 -0.56%
2006-09-06 0 1.780 1.780 1.800 1.770 1.800 132,000 234,320 1.7752 0.490 0.490 0.495 0.487 0.495 479,752 0.4884 -1.11%
2006-09-05 0 1.800 1.780 1.820 1.800 1.820 92,000 165,680 1.8009 0.495 0.490 0.501 0.495 0.501 334,373 0.4955 -1.10%
2006-09-04 0 1.820 1.800 1.830 1.800 1.820 40,000 72,240 1.8060 0.501 0.495 0.504 0.495 0.501 145,380 0.4969 1.11%
2006-09-01 0 1.800 1.800 1.820 1.800 1.800 64,000 115,200 1.8000 0.495 0.495 0.501 0.495 0.495 232,607 0.4953 0.00%
2006-08-31 0 1.800 1.770 1.830 1.800 1.800 80,000 144,000 1.8000 0.495 0.487 0.504 0.495 0.495 290,759 0.4953 2.27%
2006-08-30 0 1.760 1.750 1.790 1.760 1.770 28,000 49,520 1.7686 0.484 0.481 0.493 0.484 0.487 101,766 0.4866 0.00%
2006-08-29 0 1.760 1.760 1.790 1.750 1.750 52,000 91,000 1.7500 0.484 0.484 0.493 0.481 0.481 188,993 0.4815 0.57%
2006-08-28 0 1.750 1.750 1.800 1.730 1.750 24,000 41,840 1.7433 0.481 0.481 0.495 0.476 0.481 87,228 0.4797 1.74%
2006-08-25 0 1.720 1.720 1.750 1.720 1.770 112,000 196,040 1.7504 0.473 0.473 0.481 0.473 0.487 407,063 0.4816 -4.44%
2006-08-24 0 1.800 1.770 1.800 - - 0 0 - 0.495 0.487 0.495 - - 0 - 0.00%
2006-08-23 0 1.800 1.770 1.800 1.820 1.820 12,000 21,840 1.8200 0.495 0.487 0.495 0.501 0.501 43,614 0.5008 -1.64%
2006-08-22 0 1.830 1.820 1.830 - - 0 0 - 0.504 0.501 0.504 - - 0 - -0.54%
2006-08-21 0 1.840 1.760 1.840 1.840 1.850 164,000 303,360 1.8498 0.506 0.484 0.506 0.506 0.509 596,056 0.5089 0.00%
2006-08-18 0 1.840 1.810 1.850 1.830 1.860 588,000 1,084,360 1.8441 0.506 0.498 0.509 0.504 0.512 2,137,079 0.5074 1.66%
2006-08-17 0 1.810 1.790 1.830 1.780 1.810 248,000 444,960 1.7942 0.498 0.493 0.504 0.490 0.498 901,353 0.4937 0.56%
2006-08-16 0 1.800 1.760 1.800 1.750 1.800 72,000 128,520 1.7850 0.495 0.484 0.495 0.481 0.495 261,683 0.4911 2.86%
2006-08-15 0 1.750 1.750 1.760 1.750 1.750 148,000 259,000 1.7500 0.481 0.481 0.484 0.481 0.481 537,904 0.4815 1.16%
2006-08-14 0 1.730 1.700 1.790 1.730 1.730 8,000 13,840 1.7300 0.476 0.468 0.493 0.476 0.476 29,076 0.4760 0.00%
2006-08-11 0 1.730 1.730 1.770 1.700 1.720 36,000 61,680 1.7133 0.476 0.476 0.487 0.468 0.473 130,842 0.4714 -1.14%
2006-08-10 0 1.750 1.720 1.760 1.710 1.750 292,000 506,000 1.7329 0.481 0.473 0.484 0.470 0.481 1,061,271 0.4768 2.94%
2006-08-09 0 1.700 1.690 1.720 1.700 1.700 56,000 95,200 1.7000 0.468 0.465 0.473 0.468 0.468 203,531 0.4677 0.00%
2006-08-08 0 1.700 1.690 1.740 1.700 1.700 32,000 54,400 1.7000 0.468 0.465 0.479 0.468 0.468 116,304 0.4677 -1.73%
2006-08-07 0 1.730 1.700 1.750 1.730 1.730 4,000 6,920 1.7300 0.476 0.468 0.481 0.476 0.476 14,538 0.4760 1.76%
2006-08-04 0 1.700 1.700 1.740 1.700 1.740 1,000,000 1,722,360 1.7224 0.468 0.468 0.479 0.468 0.479 3,634,488 0.4739 -1.73%
2006-08-03 0 1.730 1.730 1.750 1.730 1.740 352,000 609,040 1.7302 0.476 0.476 0.481 0.476 0.479 1,279,340 0.4761 0.00%
2006-08-02 0 1.730 1.710 1.730 1.720 1.730 48,000 82,720 1.7233 0.476 0.470 0.476 0.473 0.476 174,455 0.4742 0.00%
2006-08-01 0 1.730 1.720 1.730 1.720 1.730 116,000 199,800 1.7224 0.476 0.473 0.476 0.473 0.476 421,601 0.4739 1.17%
2006-07-31 0 1.710 1.700 1.710 1.710 1.720 104,000 178,600 1.7173 0.470 0.468 0.470 0.470 0.473 377,987 0.4725 1.18%
2006-07-28 0 1.690 1.690 1.710 1.690 1.720 140,000 237,840 1.6989 0.465 0.465 0.470 0.465 0.473 508,828 0.4674 -0.59%
2006-07-27 0 1.700 1.700 1.710 1.690 1.710 128,000 217,520 1.6994 0.468 0.468 0.470 0.465 0.470 465,214 0.4676 -1.16%
2006-07-26 0 1.720 1.700 1.750 1.690 1.720 220,000 374,600 1.7027 0.473 0.468 0.481 0.465 0.473 799,587 0.4685 1.78%
2006-07-25 0 1.690 1.680 1.710 1.690 1.700 140,000 237,600 1.6971 0.465 0.462 0.470 0.465 0.468 508,828 0.4670 0.00%
2006-07-24 0 1.690 1.680 1.690 1.690 1.700 112,000 190,160 1.6979 0.465 0.462 0.465 0.465 0.468 407,063 0.4672 -0.59%
2006-07-21 0 1.700 1.680 1.700 1.680 1.700 52,000 87,920 1.6908 0.468 0.462 0.468 0.462 0.468 188,993 0.4652 1.80%
2006-07-20 0 1.670 1.670 1.700 1.670 1.700 344,000 581,600 1.6907 0.459 0.459 0.468 0.459 0.468 1,250,264 0.4652 0.00%
2006-07-19 0 1.670 1.670 1.690 1.660 1.670 48,000 79,840 1.6633 0.459 0.459 0.465 0.457 0.459 174,455 0.4577 0.60%
2006-07-18 0 1.660 1.660 1.690 1.660 1.680 120,000 201,200 1.6767 0.457 0.457 0.465 0.457 0.462 436,139 0.4613 -1.78%
2006-07-17 0 1.690 1.650 1.690 1.650 1.690 108,000 179,560 1.6626 0.465 0.454 0.465 0.454 0.465 392,525 0.4574 2.42%
2006-07-14 0 1.650 1.650 1.690 1.650 1.660 60,000 99,320 1.6553 0.454 0.454 0.465 0.454 0.457 218,069 0.4555 -1.79%
2006-07-13 0 1.680 1.670 1.680 1.690 1.690 4,000 6,760 1.6900 0.462 0.459 0.462 0.465 0.465 14,538 0.4650 0.60%
2006-07-12 0 1.670 1.670 1.690 1.630 1.700 52,000 86,200 1.6577 0.459 0.459 0.465 0.448 0.468 188,993 0.4561 -1.76%
2006-07-11 0 1.700 1.670 1.720 1.670 1.700 116,000 195,880 1.6886 0.468 0.459 0.473 0.459 0.468 421,601 0.4646 3.03%
2006-07-10 0 1.650 1.650 1.700 1.650 1.650 48,000 79,200 1.6500 0.454 0.454 0.468 0.454 0.454 174,455 0.4540 0.00%
2006-07-07 0 1.650 1.620 1.690 1.650 1.700 28,000 47,000 1.6786 0.454 0.446 0.465 0.454 0.468 101,766 0.4618 -1.20%
2006-07-06 0 1.670 1.640 1.670 1.650 1.670 48,000 79,760 1.6617 0.459 0.451 0.459 0.454 0.459 174,455 0.4572 0.60%
2006-07-05 0 1.660 1.640 1.660 1.660 1.660 132,000 219,120 1.6600 0.457 0.451 0.457 0.457 0.457 479,752 0.4567 0.00%
2006-07-04 0 1.660 1.650 1.660 1.640 1.700 76,000 126,160 1.6600 0.457 0.454 0.457 0.451 0.468 276,221 0.4567 0.61%
2006-07-03 0 1.650 1.650 1.670 1.630 1.660 468,000 771,520 1.6485 0.454 0.454 0.459 0.448 0.457 1,700,940 0.4536 0.61%
2006-06-30 0 1.640 1.640 1.650 1.640 1.650 60,000 98,880 1.6480 0.451 0.451 0.454 0.451 0.454 218,069 0.4534 -0.61%
2006-06-29 0 1.650 1.630 1.650 1.650 1.650 94,500 155,725 1.6479 0.454 0.448 0.454 0.454 0.454 343,459 0.4534 2.48%
2006-06-28 0 1.610 1.610 1.660 1.610 1.650 84,000 135,720 1.6157 0.443 0.443 0.457 0.443 0.454 305,297 0.4446 -1.83%
2006-06-27 0 1.640 1.630 1.640 1.620 1.640 60,000 97,560 1.6260 0.451 0.448 0.451 0.446 0.451 218,069 0.4474 0.61%
2006-06-26 0 1.630 1.620 1.680 1.630 1.630 12,000 19,560 1.6300 0.448 0.446 0.462 0.448 0.448 43,614 0.4485 0.00%
2006-06-23 0 1.630 1.630 1.650 1.630 1.630 12,000 19,560 1.6300 0.448 0.448 0.454 0.448 0.448 43,614 0.4485 -1.81%
2006-06-22 0 1.660 1.660 1.680 1.650 1.660 16,000 26,480 1.6550 0.457 0.457 0.462 0.454 0.457 58,152 0.4554 1.84%
2006-06-21 0 1.630 1.620 1.680 1.630 1.650 140,000 228,440 1.6317 0.448 0.446 0.462 0.448 0.454 508,828 0.4490 -1.21%
2006-06-20 0 1.650 1.610 1.650 1.610 1.650 96,000 155,680 1.6217 0.454 0.443 0.454 0.443 0.454 348,911 0.4462 1.23%
2006-06-19 0 1.630 1.620 1.660 1.630 1.630 4,000 6,520 1.6300 0.448 0.446 0.457 0.448 0.448 14,538 0.4485 0.00%
2006-06-16 0 1.630 1.630 1.650 1.610 1.640 44,000 71,760 1.6309 0.448 0.448 0.454 0.443 0.451 159,917 0.4487 1.87%
2006-06-15 0 1.600 1.600 1.670 1.600 1.640 1,000,000 1,602,640 1.6026 0.440 0.440 0.459 0.440 0.451 3,634,488 0.4410 -4.19%
2006-06-14 0 1.670 1.630 1.670 1.620 1.670 44,000 72,280 1.6427 0.459 0.448 0.459 0.446 0.459 159,917 0.4520 3.09%
2006-06-13 0 1.620 1.620 1.680 1.610 1.620 84,000 136,040 1.6195 0.446 0.446 0.462 0.443 0.446 305,297 0.4456 -2.99%
2006-06-12 0 1.670 1.650 1.690 1.670 1.670 4,000 6,680 1.6700 0.459 0.454 0.465 0.459 0.459 14,538 0.4595 -1.18%
2006-06-09 0 1.690 1.660 1.690 1.600 1.690 236,000 391,400 1.6585 0.465 0.457 0.465 0.440 0.465 857,739 0.4563 1.81%
2006-06-08 0 1.660 1.660 1.680 1.660 1.690 296,000 492,840 1.6650 0.457 0.457 0.462 0.457 0.465 1,075,808 0.4581 -1.78%
2006-06-07 0 1.690 1.660 1.700 1.680 1.690 316,000 532,040 1.6837 0.465 0.457 0.468 0.462 0.465 1,148,498 0.4632 0.60%
2006-06-06 0 1.680 1.670 1.700 1.640 1.680 48,000 80,320 1.6733 0.462 0.459 0.468 0.451 0.462 174,455 0.4604 2.44%
2006-06-05 0 1.640 1.640 1.680 1.630 1.640 24,000 39,320 1.6383 0.451 0.451 0.462 0.448 0.451 87,228 0.4508 0.00%
2006-06-02 0 1.640 1.630 1.650 1.630 1.650 100,000 164,640 1.6464 0.451 0.448 0.454 0.448 0.454 363,449 0.4530 -0.61%
2006-06-01 0 1.650 1.650 1.680 1.650 1.650 100,000 165,000 1.6500 0.454 0.454 0.462 0.454 0.454 363,449 0.4540 0.00%
2006-05-30 0 1.650 1.620 1.650 1.640 1.650 592,000 976,480 1.6495 0.454 0.446 0.454 0.451 0.454 2,151,617 0.4538 0.00%
2006-05-29 0 1.650 1.650 1.690 1.650 1.650 612,000 1,009,800 1.6500 0.454 0.454 0.465 0.454 0.454 2,224,307 0.4540 0.00%
2006-05-26 0 1.650 1.640 1.650 1.640 1.660 380,000 627,440 1.6512 0.454 0.451 0.454 0.451 0.457 1,381,105 0.4543 -0.60%
2006-05-25 0 1.660 1.660 1.680 1.650 1.670 484,000 803,680 1.6605 0.457 0.457 0.462 0.454 0.459 1,759,092 0.4569 -0.60%
2006-05-24 0 1.670 1.660 1.670 1.650 1.670 704,000 1,169,720 1.6615 0.459 0.457 0.459 0.454 0.459 2,558,680 0.4572 1.21%
2006-05-23 0 1.650 1.650 1.660 1.630 1.660 408,000 673,080 1.6497 0.454 0.454 0.457 0.448 0.457 1,482,871 0.4539 0.61%
2006-05-22 0 1.640 1.640 1.650 1.640 1.700 368,000 609,280 1.6557 0.451 0.451 0.454 0.451 0.468 1,337,492 0.4555 -1.80%
2006-05-19 0 1.760 1.740 1.760 1.740 1.800 544,000 958,920 1.7627 0.459 0.454 0.459 0.454 0.470 2,083,715 0.4602 0.00%
2006-05-18 0 1.760 1.760 1.780 1.710 1.760 104,000 180,760 1.7381 0.459 0.459 0.465 0.446 0.459 398,357 0.4538 -1.12%
2006-05-17 0 1.780 1.760 1.820 1.780 1.790 232,000 413,400 1.7819 0.465 0.459 0.475 0.465 0.467 888,643 0.4652 -0.56%
2006-05-16 0 1.790 1.790 1.810 1.770 1.790 120,000 214,240 1.7853 0.467 0.467 0.473 0.462 0.467 459,643 0.4661 2.29%
2006-05-15 0 1.750 1.750 1.800 1.750 1.820 380,000 677,480 1.7828 0.457 0.457 0.470 0.457 0.475 1,455,536 0.4655 -4.37%
2006-05-12 0 1.830 1.820 1.830 1.810 1.830 52,000 94,320 1.8138 0.478 0.475 0.478 0.473 0.478 199,179 0.4735 0.55%
2006-05-11 0 1.820 1.810 1.840 1.810 1.830 140,000 255,320 1.8237 0.475 0.473 0.480 0.473 0.478 536,250 0.4761 -1.09%
2006-05-10 0 1.840 1.820 1.850 1.820 1.830 500,000 911,920 1.8238 0.480 0.475 0.483 0.475 0.478 1,915,179 0.4762 0.55%
2006-05-09 0 1.830 1.830 1.840 1.820 1.860 376,000 688,160 1.8302 0.478 0.478 0.480 0.475 0.486 1,440,215 0.4778 -1.61%
2006-05-08 0 1.860 1.820 1.860 1.820 1.890 472,000 873,400 1.8504 0.486 0.475 0.486 0.475 0.493 1,807,929 0.4831 2.20%
2006-05-04 0 1.820 1.810 1.820 1.790 1.820 156,000 281,600 1.8051 0.475 0.473 0.475 0.467 0.475 597,536 0.4713 1.11%
2006-05-03 0 1.800 1.800 1.810 1.800 1.830 308,000 560,440 1.8196 0.470 0.470 0.473 0.470 0.478 1,179,750 0.4750 -1.10%
2006-05-02 0 1.820 1.820 1.830 1.820 1.870 628,000 1,152,200 1.8347 0.475 0.475 0.478 0.475 0.488 2,405,465 0.4790 0.00%
2006-04-28 0 1.820 1.810 1.830 1.790 1.820 236,000 427,880 1.8131 0.475 0.473 0.478 0.467 0.475 903,965 0.4733 1.11%
2006-04-27 0 1.800 1.800 1.830 1.780 1.900 1,796,000 3,291,480 1.8327 0.470 0.470 0.478 0.465 0.496 6,879,324 0.4785 -2.17%
2006-04-26 0 1.840 1.830 1.850 1.760 1.860 1,660,000 3,028,040 1.8241 0.480 0.478 0.483 0.459 0.486 6,358,395 0.4762 10.84%
2006-04-25 0 1.660 1.660 1.700 1.650 1.700 108,000 179,200 1.6593 0.433 0.433 0.444 0.431 0.444 413,679 0.4332 -4.60%
2006-04-24 0 1.740 1.730 1.740 1.720 1.760 248,000 433,200 1.7468 0.454 0.452 0.454 0.449 0.459 949,929 0.4560 0.00%
2006-04-21 0 1.740 1.740 1.850 1.680 1.740 132,000 227,480 1.7233 0.454 0.454 0.483 0.439 0.454 505,607 0.4499 1.16%
2006-04-20 0 1.720 1.680 1.730 1.670 1.720 188,000 320,080 1.7026 0.449 0.439 0.452 0.436 0.449 720,107 0.4445 3.61%
2006-04-19 0 1.660 1.660 1.690 1.660 1.680 48,000 80,560 1.6783 0.433 0.433 0.441 0.433 0.439 183,857 0.4382 -0.60%
2006-04-18 0 1.670 1.660 1.670 1.660 1.670 348,000 580,840 1.6691 0.436 0.433 0.436 0.433 0.436 1,332,965 0.4358 0.60%
2006-04-13 0 1.660 1.650 1.660 1.660 1.670 48,000 79,880 1.6642 0.433 0.431 0.433 0.433 0.436 183,857 0.4345 -0.60%
2006-04-12 0 1.670 1.650 1.670 1.670 1.670 28,000 46,760 1.6700 0.436 0.431 0.436 0.436 0.436 107,250 0.4360 0.00%
2006-04-11 0 1.670 1.600 1.680 - - 12,000 19,320 1.6100 0.436 0.418 0.439 - - 45,964 0.4203 0.00%
2006-04-10 0 1.670 1.630 1.670 1.660 1.670 60,000 99,680 1.6613 0.436 0.426 0.436 0.433 0.436 229,822 0.4337 1.21%
2006-04-07 0 1.650 1.610 1.670 1.610 1.650 100,000 162,200 1.6220 0.431 0.420 0.436 0.420 0.431 383,036 0.4235 3.12%
2006-04-06 0 1.600 1.600 1.650 1.590 1.610 160,060 256,453 1.6022 0.418 0.418 0.431 0.415 0.420 613,087 0.4183 0.63%
2006-04-04 0 1.590 1.580 1.590 1.580 1.600 376,000 597,280 1.5885 0.415 0.412 0.415 0.412 0.418 1,440,215 0.4147 -2.45%
2006-04-03 0 1.630 1.590 1.630 1.590 1.650 64,000 102,000 1.5938 0.426 0.415 0.426 0.415 0.431 245,143 0.4161 3.16%
2006-03-31 0 1.580 1.580 1.590 1.580 1.600 256,000 407,000 1.5898 0.412 0.412 0.415 0.412 0.418 980,572 0.4151 -1.25%
2006-03-30 0 1.600 1.580 1.600 1.580 1.600 564,000 897,000 1.5904 0.418 0.412 0.418 0.412 0.418 2,160,322 0.4152 0.63%
2006-03-29 0 1.590 1.590 1.630 1.590 1.650 808,000 1,301,600 1.6109 0.415 0.415 0.426 0.415 0.431 3,094,930 0.4206 -6.47%
2006-03-28 0 1.700 1.660 1.720 1.650 1.700 72,000 119,840 1.6644 0.444 0.433 0.449 0.431 0.444 275,786 0.4345 1.19%
2006-03-27 0 1.680 1.650 1.690 1.650 1.680 124,000 205,440 1.6568 0.439 0.431 0.441 0.431 0.439 474,964 0.4325 1.82%
2006-03-24 0 1.650 1.630 1.670 1.560 1.700 224,000 362,640 1.6189 0.431 0.426 0.436 0.407 0.444 858,000 0.4227 -2.94%
2006-03-23 0 1.700 1.680 1.700 1.680 1.710 80,000 135,720 1.6965 0.444 0.439 0.444 0.439 0.446 306,429 0.4429 0.00%
2006-03-22 0 1.700 1.700 1.740 1.700 1.710 60,000 102,240 1.7040 0.444 0.444 0.454 0.444 0.446 229,822 0.4449 -2.30%
2006-03-21 0 1.740 - 1.780 1.740 1.740 12,000 20,880 1.7400 0.454 - 0.465 0.454 0.454 45,964 0.4543 0.00%
2006-03-20 0 1.740 1.740 1.780 - - 0 0 - 0.454 0.454 0.465 - - 0 - 0.00%
2006-03-17 0 1.740 1.740 1.770 1.740 1.740 4,000 6,960 1.7400 0.454 0.454 0.462 0.454 0.454 15,321 0.4543 0.58%
2006-03-16 0 1.730 1.710 1.760 - - 0 0 - 0.452 0.446 0.459 - - 0 - 0.00%
2006-03-15 0 1.730 1.700 1.740 - - 0 0 - 0.452 0.444 0.454 - - 0 - 0.00%
2006-03-14 0 1.730 1.700 1.730 1.730 1.730 20,000 34,600 1.7300 0.452 0.444 0.452 0.452 0.452 76,607 0.4517 0.58%
2006-03-13 0 1.720 1.720 1.750 1.720 1.740 80,000 138,120 1.7265 0.449 0.449 0.457 0.449 0.454 306,429 0.4507 -0.58%
2006-03-10 0 1.730 1.730 1.740 1.730 1.740 40,000 69,360 1.7340 0.452 0.452 0.454 0.452 0.454 153,214 0.4527 -0.57%
2006-03-09 0 1.740 1.730 1.770 1.740 1.740 12,000 20,880 1.7400 0.454 0.452 0.462 0.454 0.454 45,964 0.4543 0.58%
2006-03-08 0 1.730 1.730 1.780 1.730 1.730 72,000 124,560 1.7300 0.452 0.452 0.465 0.452 0.452 275,786 0.4517 0.00%
2006-03-07 0 1.730 1.720 1.780 1.730 1.740 60,000 103,920 1.7320 0.452 0.449 0.465 0.452 0.454 229,822 0.4522 -0.57%
2006-03-06 0 1.740 1.730 1.740 1.740 1.780 60,000 104,840 1.7473 0.454 0.452 0.454 0.454 0.465 229,822 0.4562 0.58%
2006-03-03 0 1.730 1.730 1.760 1.720 1.720 20,000 34,400 1.7200 0.452 0.452 0.459 0.449 0.449 76,607 0.4490 -0.57%
2006-03-02 0 1.740 1.740 1.750 1.740 1.740 20,000 34,800 1.7400 0.454 0.454 0.457 0.454 0.454 76,607 0.4543 -1.14%
2006-03-01 0 1.760 1.740 1.760 1.740 1.760 60,000 105,000 1.7500 0.459 0.454 0.459 0.454 0.459 229,822 0.4569 1.15%
2006-02-28 0 1.740 1.740 1.790 1.740 1.760 64,000 111,760 1.7463 0.454 0.454 0.467 0.454 0.459 245,143 0.4559 1.75%
2006-02-27 0 1.710 1.710 1.740 1.710 1.710 12,000 20,520 1.7100 0.446 0.446 0.454 0.446 0.446 45,964 0.4464 -1.16%
2006-02-24 0 1.730 1.720 1.740 1.720 1.750 92,000 158,800 1.7261 0.452 0.449 0.454 0.449 0.457 352,393 0.4506 -1.14%
2006-02-23 0 1.750 1.740 1.750 1.750 1.750 32,000 56,000 1.7500 0.457 0.454 0.457 0.457 0.457 122,571 0.4569 0.57%
2006-02-22 0 1.740 1.720 1.740 1.720 1.750 152,000 263,840 1.7358 0.454 0.449 0.454 0.449 0.457 582,215 0.4532 -0.57%
2006-02-21 0 1.750 1.750 1.780 1.740 1.750 48,000 83,600 1.7417 0.457 0.457 0.465 0.454 0.457 183,857 0.4547 -1.69%
2006-02-20 0 1.780 1.730 1.780 1.820 1.850 16,000 29,480 1.8425 0.465 0.452 0.465 0.475 0.483 61,286 0.4810 3.49%
2006-02-17 0 1.720 1.710 1.760 1.720 1.720 20,000 34,400 1.7200 0.449 0.446 0.459 0.449 0.449 76,607 0.4490 0.00%
2006-02-16 0 1.720 1.710 1.720 1.680 1.720 164,000 279,880 1.7066 0.449 0.446 0.449 0.439 0.449 628,179 0.4455 -0.58%
2006-02-15 0 1.730 1.720 1.740 1.730 1.760 304,000 529,760 1.7426 0.452 0.449 0.454 0.452 0.459 1,164,429 0.4550 0.00%
2006-02-14 0 1.730 1.730 1.790 1.730 1.780 132,000 234,240 1.7745 0.452 0.452 0.467 0.452 0.465 505,607 0.4633 -1.70%
2006-02-13 0 1.760 1.760 1.820 1.760 1.830 52,000 93,360 1.7954 0.459 0.459 0.475 0.459 0.478 199,179 0.4687 -3.83%
2006-02-10 0 1.830 1.830 1.840 1.800 1.830 116,000 211,800 1.8259 0.478 0.478 0.480 0.470 0.478 444,322 0.4767 -1.08%
2006-02-09 0 1.850 1.810 1.850 1.750 1.850 44,000 79,000 1.7955 0.483 0.473 0.483 0.457 0.483 168,536 0.4687 0.00%
2006-02-08 0 1.850 1.810 1.850 1.870 1.870 16,000 29,680 1.8550 0.483 0.473 0.483 0.488 0.488 61,286 0.4843 -1.07%
2006-02-07 0 1.870 1.850 1.870 1.810 1.880 312,000 577,400 1.8506 0.488 0.483 0.488 0.473 0.491 1,195,072 0.4832 3.31%
2006-02-06 0 1.810 1.800 1.860 1.790 1.840 160,000 290,720 1.8170 0.473 0.470 0.486 0.467 0.480 612,857 0.4744 1.12%
2006-02-03 0 1.790 1.770 1.790 1.780 1.790 132,000 236,440 1.7912 0.467 0.462 0.467 0.465 0.467 505,607 0.4676 -1.10%
2006-02-02 0 1.810 1.800 1.820 1.700 1.810 296,000 520,720 1.7592 0.473 0.470 0.475 0.444 0.473 1,133,786 0.4593 6.47%
2006-02-01 0 1.700 1.690 1.700 1.690 1.700 88,000 149,440 1.6982 0.444 0.441 0.444 0.441 0.444 337,072 0.4433 0.59%
2006-01-27 0 1.690 1.660 1.690 1.670 1.690 108,000 180,680 1.6730 0.441 0.433 0.441 0.436 0.441 413,679 0.4368 1.81%
2006-01-26 0 1.660 1.650 1.690 1.660 1.680 116,000 193,520 1.6683 0.433 0.431 0.441 0.433 0.439 444,322 0.4355 -0.60%
2006-01-25 0 1.670 1.670 1.680 1.670 1.680 136,000 227,880 1.6756 0.436 0.436 0.439 0.436 0.439 520,929 0.4374 0.60%
2006-01-24 0 1.660 1.660 1.680 1.660 1.670 52,000 86,600 1.6654 0.433 0.433 0.439 0.433 0.436 199,179 0.4348 -0.60%
2006-01-23 0 1.670 1.670 1.680 1.660 1.680 44,000 73,440 1.6691 0.436 0.436 0.439 0.433 0.439 168,536 0.4358 -1.18%
2006-01-20 0 1.690 1.670 1.690 1.660 1.690 80,000 132,920 1.6615 0.441 0.436 0.441 0.433 0.441 306,429 0.4338 1.81%
2006-01-19 0 1.660 1.660 1.690 1.660 1.680 224,000 373,080 1.6655 0.433 0.433 0.441 0.433 0.439 858,000 0.4348 -0.60%
2006-01-18 0 1.670 1.670 1.690 1.670 1.680 44,000 73,680 1.6745 0.436 0.436 0.441 0.436 0.439 168,536 0.4372 0.00%
2006-01-17 0 1.670 1.670 1.700 1.670 1.690 8,000 13,440 1.6800 0.436 0.436 0.444 0.436 0.441 30,643 0.4386 -1.18%
2006-01-16 0 1.690 1.680 1.710 1.690 1.700 56,000 94,960 1.6957 0.441 0.439 0.446 0.441 0.444 214,500 0.4427 0.00%
2006-01-13 0 1.690 1.680 1.690 1.690 1.690 60,000 101,400 1.6900 0.441 0.439 0.441 0.441 0.441 229,822 0.4412 0.00%
2006-01-12 0 1.690 1.690 1.720 1.690 1.710 68,000 115,840 1.7035 0.441 0.441 0.449 0.441 0.446 260,464 0.4447 -1.17%
2006-01-11 0 1.710 1.700 1.720 1.710 1.710 32,000 54,720 1.7100 0.446 0.444 0.449 0.446 0.446 122,571 0.4464 -0.58%
2006-01-10 0 1.720 1.700 1.730 1.700 1.720 160,000 273,720 1.7108 0.449 0.444 0.452 0.444 0.449 612,857 0.4466 1.18%
2006-01-09 0 1.700 1.700 1.720 1.680 1.700 80,000 135,360 1.6920 0.444 0.444 0.449 0.439 0.444 306,429 0.4417 1.80%
2006-01-06 0 1.670 1.670 1.680 1.670 1.670 40,000 66,800 1.6700 0.436 0.436 0.439 0.436 0.436 153,214 0.4360 -0.60%
2006-01-05 0 1.680 1.660 1.700 1.660 1.680 100,000 167,000 1.6700 0.439 0.433 0.444 0.433 0.439 383,036 0.4360 1.20%
2006-01-04 0 1.660 1.660 1.680 1.660 1.660 36,000 59,760 1.6600 0.433 0.433 0.439 0.433 0.433 137,893 0.4334 0.61%
2006-01-03 0 1.650 1.650 1.670 1.650 1.660 72,000 119,480 1.6594 0.431 0.431 0.436 0.431 0.433 275,786 0.4332 0.00%
2005-12-30 0 1.650 1.640 1.660 1.650 1.660 16,000 26,440 1.6525 0.431 0.428 0.433 0.431 0.433 61,286 0.4314 -0.60%
2005-12-29 0 1.660 1.640 1.660 1.660 1.670 76,000 126,560 1.6653 0.433 0.428 0.433 0.433 0.436 291,107 0.4348 0.00%
2005-12-28 0 1.660 1.660 1.670 - - 0 0 - 0.433 0.433 0.436 - - 0 - 0.61%
2005-12-23 0 1.650 1.650 1.660 1.650 1.660 12,000 19,840 1.6533 0.431 0.431 0.433 0.431 0.433 45,964 0.4316 0.61%
2005-12-22 0 1.640 1.640 1.680 1.640 1.680 28,000 46,200 1.6500 0.428 0.428 0.439 0.428 0.439 107,250 0.4308 -0.61%
2005-12-21 0 1.650 1.640 1.650 1.630 1.650 108,000 176,840 1.6374 0.431 0.428 0.431 0.426 0.431 413,679 0.4275 0.00%
2005-12-20 0 1.650 1.630 1.670 1.630 1.650 72,000 117,600 1.6333 0.431 0.426 0.436 0.426 0.431 275,786 0.4264 3.12%
2005-12-19 0 1.600 1.600 1.650 1.600 1.600 12,000 19,200 1.6000 0.418 0.418 0.431 0.418 0.418 45,964 0.4177 0.00%
2005-12-16 0 1.600 1.600 1.670 1.600 1.610 100,000 160,560 1.6056 0.418 0.418 0.436 0.418 0.420 383,036 0.4192 -1.23%
2005-12-15 0 1.620 1.620 1.670 1.600 1.610 32,000 51,480 1.6088 0.423 0.423 0.436 0.418 0.420 122,571 0.4200 1.25%
2005-12-14 0 1.600 1.600 1.650 1.600 1.600 76,000 121,600 1.6000 0.418 0.418 0.431 0.418 0.418 291,107 0.4177 0.63%
2005-12-13 0 1.590 1.590 1.600 1.590 1.590 32,000 50,880 1.5900 0.415 0.415 0.418 0.415 0.415 122,571 0.4151 0.00%
2005-12-12 0 1.590 1.590 1.620 1.590 1.620 64,000 102,520 1.6019 0.415 0.415 0.423 0.415 0.423 245,143 0.4182 -0.62%
2005-12-09 0 1.600 1.600 1.660 1.600 1.630 188,000 305,560 1.6253 0.418 0.418 0.433 0.418 0.426 720,107 0.4243 -3.03%
2005-12-08 0 1.650 1.640 1.660 - - 0 0 - 0.431 0.428 0.433 - - 0 - 0.00%
2005-12-07 0 1.650 1.640 1.670 1.640 1.660 84,000 139,040 1.6552 0.431 0.428 0.436 0.428 0.433 321,750 0.4321 -0.60%
2005-12-06 0 1.660 1.620 1.670 1.660 1.660 28,000 46,480 1.6600 0.433 0.423 0.436 0.433 0.433 107,250 0.4334 0.00%
2005-12-05 0 1.660 1.630 1.680 1.630 1.660 28,000 46,320 1.6543 0.433 0.426 0.439 0.426 0.433 107,250 0.4319 0.00%
2005-12-02 0 1.660 1.660 1.680 1.660 1.670 260,000 433,160 1.6660 0.433 0.433 0.439 0.433 0.436 995,893 0.4349 -1.19%
2005-12-01 0 1.680 1.680 1.700 1.660 1.680 72,000 119,600 1.6611 0.439 0.439 0.444 0.433 0.439 275,786 0.4337 1.20%
2005-11-30 0 1.660 1.660 1.680 - - 0 0 - 0.433 0.433 0.439 - - 0 - 0.00%
2005-11-29 0 1.660 1.660 1.680 1.660 1.680 144,000 239,280 1.6617 0.433 0.433 0.439 0.433 0.439 551,572 0.4338 -0.60%
2005-11-28 0 1.670 1.660 1.680 1.670 1.680 132,000 220,640 1.6715 0.436 0.433 0.439 0.436 0.439 505,607 0.4364 0.60%
2005-11-25 0 1.660 1.660 1.680 1.660 1.670 100,000 166,440 1.6644 0.433 0.433 0.439 0.433 0.436 383,036 0.4345 -0.60%
2005-11-24 0 1.670 1.670 1.690 1.670 1.670 72,000 120,240 1.6700 0.436 0.436 0.441 0.436 0.436 275,786 0.4360 -1.18%
2005-11-23 0 1.690 1.680 1.690 1.680 1.690 60,000 101,200 1.6867 0.441 0.439 0.441 0.439 0.441 229,822 0.4403 1.20%
2005-11-22 0 1.670 1.670 1.700 1.660 1.700 68,000 115,280 1.6953 0.436 0.436 0.444 0.433 0.444 260,464 0.4426 0.00%
2005-11-21 0 1.670 1.650 1.690 1.670 1.670 20,000 33,400 1.6700 0.436 0.431 0.441 0.436 0.436 76,607 0.4360 1.21%
2005-11-18 0 1.650 1.650 1.680 1.630 1.630 12,000 19,560 1.6300 0.431 0.431 0.439 0.426 0.426 45,964 0.4255 -1.20%
2005-11-17 0 1.670 1.670 1.690 1.670 1.690 48,000 80,840 1.6842 0.436 0.436 0.441 0.436 0.441 183,857 0.4397 -0.60%
2005-11-16 0 1.680 1.680 1.690 1.670 1.680 44,000 73,880 1.6791 0.439 0.439 0.441 0.436 0.439 168,536 0.4384 0.60%
2005-11-15 0 1.670 1.670 1.690 1.670 1.680 136,000 227,240 1.6709 0.436 0.436 0.441 0.436 0.439 520,929 0.4362 0.60%
2005-11-14 0 1.660 1.660 1.680 1.650 1.650 52,000 85,800 1.6500 0.433 0.433 0.439 0.431 0.431 199,179 0.4308 -1.19%
2005-11-11 0 1.680 1.660 1.680 1.660 1.680 16,000 26,640 1.6650 0.439 0.433 0.439 0.433 0.439 61,286 0.4347 -0.59%
2005-11-10 0 1.690 1.650 1.690 1.690 1.690 12,000 20,280 1.6900 0.441 0.431 0.441 0.441 0.441 45,964 0.4412 1.81%
2005-11-09 0 1.660 1.680 1.690 1.650 1.650 52,000 85,800 1.6500 0.433 0.439 0.441 0.431 0.431 199,179 0.4308 0.61%
2005-11-08 0 1.650 1.630 1.690 - - 0 0 - 0.431 0.426 0.441 - - 0 - 0.00%
2005-11-07 0 1.650 1.630 1.670 1.650 1.670 68,000 112,840 1.6594 0.431 0.426 0.436 0.431 0.436 260,464 0.4332 0.00%
2005-11-04 0 1.650 1.650 1.670 1.650 1.690 148,000 246,880 1.6681 0.431 0.431 0.436 0.431 0.441 566,893 0.4355 -1.20%
2005-11-03 0 1.670 1.650 1.680 1.670 1.670 60,000 100,200 1.6700 0.436 0.431 0.439 0.436 0.436 229,822 0.4360 1.21%
2005-11-02 0 1.650 1.650 1.670 1.650 1.680 48,000 79,720 1.6608 0.431 0.431 0.436 0.431 0.439 183,857 0.4336 -1.79%
2005-11-01 0 1.680 1.650 1.680 1.640 1.680 184,000 305,000 1.6576 0.439 0.431 0.439 0.428 0.439 704,786 0.4328 0.60%
2005-10-31 0 1.670 1.650 1.670 1.650 1.670 52,000 86,440 1.6623 0.436 0.431 0.436 0.431 0.436 199,179 0.4340 3.09%
2005-10-28 0 1.620 1.620 1.650 1.610 1.620 112,000 181,240 1.6182 0.423 0.423 0.431 0.420 0.423 429,000 0.4225 0.62%
2005-10-27 0 1.610 1.610 1.640 1.610 1.650 148,000 241,760 1.6335 0.420 0.420 0.428 0.420 0.431 566,893 0.4265 -2.42%
2005-10-26 0 1.650 1.640 1.670 1.650 1.660 184,000 304,280 1.6537 0.431 0.428 0.436 0.431 0.433 704,786 0.4317 -1.20%
2005-10-25 0 1.670 1.640 1.670 1.640 1.670 104,000 172,080 1.6546 0.436 0.428 0.436 0.428 0.436 398,357 0.4320 3.73%
2005-10-24 0 1.610 1.610 1.650 1.610 1.650 320,000 521,720 1.6304 0.420 0.420 0.431 0.420 0.431 1,225,715 0.4256 -1.23%
2005-10-21 0 1.630 1.630 1.670 1.610 1.710 1,020,000 1,674,840 1.6420 0.426 0.426 0.436 0.420 0.446 3,906,966 0.4287 -4.68%
2005-10-20 0 1.710 1.710 1.750 1.700 1.780 260,000 455,400 1.7515 0.446 0.446 0.457 0.444 0.465 995,893 0.4573 -2.84%
2005-10-19 0 1.760 1.720 1.760 1.730 1.830 512,000 912,040 1.7813 0.459 0.449 0.459 0.452 0.478 1,961,144 0.4651 -5.88%
2005-10-18 0 1.870 1.840 1.870 1.840 1.840 20,000 36,800 1.8400 0.488 0.480 0.488 0.480 0.480 76,607 0.4804 0.00%
2005-10-17 0 1.870 1.840 1.870 1.870 1.870 12,000 22,440 1.8700 0.488 0.480 0.488 0.488 0.488 45,964 0.4882 0.54%
2005-10-14 0 1.860 1.860 1.880 1.860 1.870 116,000 216,160 1.8634 0.486 0.486 0.491 0.486 0.488 444,322 0.4865 -2.11%
2005-10-13 0 1.900 1.890 1.920 1.880 1.900 296,000 558,040 1.8853 0.496 0.493 0.501 0.491 0.496 1,133,786 0.4922 0.00%
2005-10-12 0 1.900 1.900 1.930 1.880 1.930 1,132,000 2,159,760 1.9079 0.496 0.496 0.504 0.491 0.504 4,335,966 0.4981 1.60%
2005-10-10 0 1.870 1.870 1.880 1.850 1.870 196,000 364,160 1.8580 0.488 0.488 0.491 0.483 0.488 750,750 0.4851 0.54%
2005-10-07 0 1.860 1.860 1.880 1.850 1.880 84,000 155,880 1.8557 0.486 0.486 0.491 0.483 0.491 321,750 0.4845 0.00%
2005-10-06 0 1.860 1.840 1.860 1.860 1.890 176,000 328,880 1.8686 0.486 0.480 0.486 0.486 0.493 674,143 0.4878 -2.11%
2005-10-05 0 1.900 1.880 1.900 1.900 1.920 36,000 68,720 1.9089 0.496 0.491 0.496 0.496 0.501 137,893 0.4984 -1.04%
2005-10-04 0 1.920 1.900 1.920 1.900 1.920 616,000 1,178,480 1.9131 0.501 0.496 0.501 0.496 0.501 2,359,501 0.4995 1.05%
2005-10-03 0 1.900 1.890 1.900 1.890 1.900 320,000 606,600 1.8956 0.496 0.493 0.496 0.493 0.496 1,225,715 0.4949 1.06%
2005-09-30 0 1.880 1.870 1.880 1.880 1.910 376,000 708,920 1.8854 0.491 0.488 0.491 0.491 0.499 1,440,215 0.4922 -0.53%
2005-09-29 0 1.890 1.890 1.900 1.880 1.890 632,000 1,193,400 1.8883 0.493 0.493 0.496 0.491 0.493 2,420,787 0.4930 0.53%
2005-09-28 0 1.880 1.860 1.880 1.860 1.880 108,000 201,840 1.8689 0.491 0.486 0.491 0.486 0.491 413,679 0.4879 2.17%
2005-09-27 0 1.910 1.910 1.920 1.910 1.930 864,000 1,653,320 1.9136 0.480 0.480 0.483 0.480 0.485 3,435,332 0.4813 0.00%
2005-09-26 0 1.910 1.900 1.920 1.870 1.910 156,000 297,200 1.9051 0.480 0.478 0.483 0.470 0.480 620,268 0.4791 -1.04%
2005-09-23 0 1.930 1.910 1.930 1.880 1.930 908,000 1,729,840 1.9051 0.485 0.480 0.485 0.473 0.485 3,610,280 0.4791 2.12%
2005-09-22 0 1.890 1.880 1.900 1.870 1.890 120,000 225,200 1.8767 0.475 0.473 0.478 0.470 0.475 477,129 0.4720 1.07%
2005-09-21 0 1.870 1.840 1.900 1.850 1.900 396,000 736,760 1.8605 0.470 0.463 0.478 0.465 0.478 1,574,527 0.4679 -0.53%
2005-09-20 0 1.880 1.880 1.890 1.880 1.890 144,000 271,720 1.8869 0.473 0.473 0.475 0.473 0.475 572,555 0.4746 -1.05%
2005-09-16 0 1.900 1.880 1.900 1.890 1.920 84,000 160,360 1.9090 0.478 0.473 0.478 0.475 0.483 333,991 0.4801 1.06%
2005-09-15 0 1.880 1.870 1.900 1.870 1.890 220,000 413,160 1.8780 0.473 0.470 0.478 0.470 0.475 874,737 0.4723 -1.05%
2005-09-14 0 1.900 1.900 1.910 1.870 1.900 168,000 317,520 1.8900 0.478 0.478 0.480 0.470 0.478 667,981 0.4753 1.06%
2005-09-13 0 1.880 1.870 1.880 1.850 1.880 364,000 679,600 1.8670 0.473 0.470 0.473 0.465 0.473 1,447,293 0.4696 1.08%
2005-09-12 0 1.860 1.850 1.860 1.840 1.940 944,000 1,772,880 1.8781 0.468 0.465 0.468 0.463 0.488 3,753,418 0.4723 -2.62%
2005-09-09 0 1.910 1.900 1.910 1.890 1.910 780,000 1,482,000 1.9000 0.480 0.478 0.480 0.475 0.480 3,101,341 0.4779 1.06%
2005-09-08 0 1.890 1.880 1.890 1.860 1.890 392,000 735,880 1.8772 0.475 0.473 0.475 0.468 0.475 1,558,623 0.4721 1.61%
2005-09-07 0 1.860 1.860 1.890 1.860 1.880 204,000 380,440 1.8649 0.468 0.468 0.475 0.468 0.473 811,120 0.4690 0.00%
2005-09-06 0 1.860 1.860 1.880 1.840 1.860 208,000 385,560 1.8537 0.468 0.468 0.473 0.463 0.468 827,024 0.4662 0.00%
2005-09-05 0 1.860 1.840 1.860 1.800 1.860 224,000 413,440 1.8457 0.468 0.463 0.468 0.453 0.468 890,642 0.4642 0.00%
2005-09-02 0 1.860 1.860 1.870 1.860 1.860 132,000 245,520 1.8600 0.468 0.468 0.470 0.468 0.468 524,842 0.4678 -0.53%
2005-09-01 0 1.870 1.870 1.880 1.870 1.900 228,000 429,120 1.8821 0.470 0.470 0.473 0.470 0.478 906,546 0.4734 0.54%
2005-08-31 0 1.860 1.850 1.860 1.860 1.860 140,000 260,400 1.8600 0.468 0.465 0.468 0.468 0.468 556,651 0.4678 0.00%
2005-08-30 0 1.860 1.860 1.880 1.860 1.860 120,000 223,200 1.8600 0.468 0.468 0.473 0.468 0.468 477,129 0.4678 0.00%
2005-08-29 0 1.860 1.860 1.900 1.830 1.860 108,000 199,920 1.8511 0.468 0.468 0.478 0.460 0.468 429,417 0.4656 0.00%
2005-08-26 0 1.860 1.860 1.880 1.860 1.860 96,000 178,560 1.8600 0.468 0.468 0.473 0.468 0.468 381,704 0.4678 -0.53%
2005-08-25 0 1.870 1.870 1.900 1.870 1.920 340,000 647,960 1.9058 0.470 0.470 0.478 0.470 0.483 1,351,867 0.4793 -2.60%
2005-08-24 0 1.920 1.900 1.920 1.860 1.920 692,000 1,305,920 1.8872 0.483 0.478 0.483 0.468 0.483 2,751,447 0.4746 3.78%
2005-08-23 0 1.850 1.850 1.860 1.850 1.860 448,000 830,840 1.8546 0.465 0.465 0.468 0.465 0.468 1,781,283 0.4664 1.09%
2005-08-22 0 1.830 1.830 1.860 1.810 1.850 320,000 588,480 1.8390 0.460 0.460 0.468 0.455 0.465 1,272,345 0.4625 1.10%
2005-08-19 0 1.810 1.810 1.820 1.790 1.830 428,000 773,080 1.8063 0.455 0.455 0.458 0.450 0.460 1,701,762 0.4543 -1.09%
2005-08-18 0 1.830 1.830 1.850 1.790 1.840 372,000 674,400 1.8129 0.460 0.460 0.465 0.450 0.463 1,479,101 0.4560 1.67%
2005-08-17 0 1.800 1.800 1.810 1.790 1.880 1,536,000 2,825,720 1.8397 0.453 0.453 0.455 0.450 0.473 6,107,257 0.4627 -4.26%
2005-08-16 0 1.880 1.880 1.920 1.860 1.930 1,608,000 3,042,000 1.8918 0.473 0.473 0.483 0.468 0.485 6,393,535 0.4758 -2.59%
2005-08-15 0 1.930 1.920 1.930 1.800 1.970 3,464,000 6,573,640 1.8977 0.485 0.483 0.485 0.453 0.495 13,773,137 0.4773 10.29%
2005-08-12 0 1.750 1.740 1.770 1.670 1.770 1,476,000 2,574,000 1.7439 0.440 0.438 0.445 0.420 0.445 5,868,692 0.4386 4.79%
2005-08-11 0 1.670 1.670 1.690 1.640 1.860 3,388,000 5,843,840 1.7249 0.420 0.420 0.425 0.412 0.468 13,470,955 0.4338 -9.24%
2005-08-10 0 1.840 1.820 1.840 1.830 1.920 780,000 1,460,400 1.8723 0.463 0.458 0.463 0.460 0.483 3,101,341 0.4709 -4.17%
2005-08-09 0 1.920 1.880 1.920 1.870 1.920 1,920,000 3,651,320 1.9017 0.483 0.473 0.483 0.470 0.483 7,634,071 0.4783 0.00%
2005-08-08 0 1.920 1.900 1.920 1.850 1.930 3,056,000 5,807,280 1.9003 0.483 0.478 0.483 0.465 0.485 12,150,897 0.4779 2.67%
2005-08-05 0 1.870 1.860 1.870 1.780 2.100 6,376,000 12,095,060 1.8970 0.470 0.468 0.470 0.448 0.528 25,351,479 0.4771 -13.02%
2005-08-04 0 2.150 2.150 2.200 2.150 2.250 372,000 811,600 2.1817 0.541 0.541 0.553 0.541 0.566 1,479,101 0.5487 -2.27%
2005-08-03 0 2.200 2.175 2.200 2.175 2.300 196,000 429,100 2.1893 0.553 0.547 0.553 0.547 0.578 779,311 0.5506 0.00%
2005-08-02 0 2.200 2.175 2.250 2.200 2.200 68,000 149,600 2.2000 0.553 0.547 0.566 0.553 0.553 270,373 0.5533 -2.22%
2005-08-01 0 2.250 2.225 2.250 2.150 2.250 496,000 1,087,300 2.1921 0.566 0.560 0.566 0.541 0.566 1,972,135 0.5513 0.00%
2005-07-29 0 2.250 2.225 2.275 2.250 2.375 356,000 826,100 2.3205 0.566 0.560 0.572 0.566 0.597 1,415,484 0.5836 -3.23%
2005-07-28 0 2.325 2.300 2.325 2.250 2.325 512,000 1,180,700 2.3061 0.585 0.578 0.585 0.566 0.585 2,035,752 0.5800 4.49%
2005-07-27 0 2.225 2.225 2.275 2.200 2.300 152,000 344,400 2.2658 0.560 0.560 0.572 0.553 0.578 604,364 0.5699 -2.20%
2005-07-26 0 2.275 2.225 2.275 2.225 2.550 508,000 1,152,600 2.2689 0.572 0.560 0.572 0.560 0.641 2,019,848 0.5706 3.41%
2005-07-25 0 2.200 2.200 2.225 2.175 2.200 84,000 184,700 2.1988 0.553 0.553 0.560 0.547 0.553 333,991 0.5530 2.33%
2005-07-22 0 2.150 2.150 2.175 2.125 2.150 204,000 436,300 2.1387 0.541 0.541 0.547 0.534 0.541 811,120 0.5379 0.00%
2005-07-21 0 2.150 2.125 2.175 2.150 2.175 380,000 817,800 2.1521 0.541 0.534 0.547 0.541 0.547 1,510,910 0.5413 -1.15%
2005-07-20 0 2.175 2.175 2.200 2.175 2.200 200,000 435,900 2.1795 0.547 0.547 0.553 0.547 0.553 795,216 0.5482 -1.14%
2005-07-19 0 2.200 2.175 2.200 2.150 2.250 416,000 911,400 2.1909 0.553 0.547 0.553 0.541 0.566 1,654,049 0.5510 -2.22%
2005-07-18 0 2.250 2.250 2.275 2.175 2.350 904,000 2,068,800 2.2885 0.566 0.566 0.572 0.547 0.591 3,594,375 0.5756 1.12%
2005-07-15 0 2.225 2.225 2.250 2.050 2.250 1,956,000 4,242,100 2.1688 0.560 0.560 0.566 0.516 0.566 7,777,210 0.5455 8.54%
2005-07-14 0 2.050 2.025 2.100 2.000 2.050 320,000 649,700 2.0303 0.516 0.509 0.528 0.503 0.516 1,272,345 0.5106 1.23%
2005-07-13 0 2.025 1.980 2.050 1.960 2.025 624,000 1,232,900 1.9758 0.509 0.498 0.516 0.493 0.509 2,481,073 0.4969 2.27%
2005-07-12 0 1.980 1.980 2.050 1.980 2.150 332,000 677,540 2.0408 0.498 0.498 0.516 0.498 0.541 1,320,058 0.5133 -3.41%
2005-07-11 0 2.050 2.025 2.050 2.025 2.075 440,000 897,800 2.0405 0.516 0.509 0.516 0.509 0.522 1,749,475 0.5132 2.50%
2005-07-08 0 2.000 1.980 2.000 1.920 2.025 836,000 1,661,280 1.9872 0.503 0.498 0.503 0.483 0.509 3,324,002 0.4998 4.17%
2005-07-07 0 1.920 1.920 1.950 1.920 2.050 1,180,000 2,335,460 1.9792 0.483 0.483 0.490 0.483 0.516 4,691,773 0.4978 -7.47%
2005-07-06 0 2.075 2.050 2.075 2.050 2.150 1,148,000 2,414,400 2.1031 0.522 0.516 0.522 0.516 0.541 4,564,538 0.5289 -1.19%
2005-07-05 0 2.100 2.075 2.125 2.025 2.150 1,600,000 3,366,000 2.1038 0.528 0.522 0.534 0.509 0.541 6,361,726 0.5291 3.70%
2005-07-04 0 2.025 2.025 2.050 1.930 2.050 712,000 1,428,660 2.0065 0.509 0.509 0.516 0.485 0.516 2,830,968 0.5047 2.79%
2005-06-30 0 1.970 1.950 1.980 1.920 1.970 376,000 726,600 1.9324 0.495 0.490 0.498 0.483 0.495 1,495,006 0.4860 2.60%
2005-06-29 0 1.920 1.920 1.940 1.900 2.000 1,416,000 2,760,160 1.9493 0.483 0.483 0.488 0.478 0.503 5,630,128 0.4902 -2.54%
2005-06-28 0 1.970 1.960 1.970 1.840 1.970 2,004,000 3,844,200 1.9183 0.495 0.493 0.495 0.463 0.495 7,968,062 0.4825 4.79%
2005-06-27 0 1.880 1.870 1.880 1.770 1.880 1,344,000 2,470,160 1.8379 0.473 0.470 0.473 0.445 0.473 5,343,850 0.4622 6.82%
2005-06-24 0 1.760 1.760 1.770 1.750 1.770 312,000 547,960 1.7563 0.443 0.443 0.445 0.440 0.445 1,240,537 0.4417 1.15%
2005-06-23 0 1.740 1.710 1.740 1.740 1.740 176,000 306,240 1.7400 0.438 0.430 0.438 0.438 0.438 699,790 0.4376 0.00%
2005-06-22 0 1.740 1.710 1.740 1.730 1.740 212,000 368,480 1.7381 0.438 0.430 0.438 0.435 0.438 842,929 0.4371 0.58%
2005-06-21 0 1.730 1.730 1.740 1.720 1.740 140,000 242,160 1.7297 0.435 0.435 0.438 0.433 0.438 556,651 0.4350 -0.57%
2005-06-20 0 1.740 1.740 1.750 1.710 1.760 1,216,000 2,120,520 1.7438 0.438 0.438 0.440 0.430 0.443 4,834,912 0.4386 1.75%
2005-06-17 0 1.710 1.700 1.710 1.660 1.710 264,000 446,680 1.6920 0.430 0.428 0.430 0.417 0.430 1,049,685 0.4255 3.01%
2005-06-16 0 1.660 1.650 1.670 1.660 1.670 88,000 146,280 1.6623 0.417 0.415 0.420 0.417 0.420 349,895 0.4181 0.00%
2005-06-15 0 1.660 1.640 1.670 1.660 1.660 132,000 219,120 1.6600 0.417 0.412 0.420 0.417 0.417 524,842 0.4175 0.00%
2005-06-14 0 1.660 1.660 1.670 1.660 1.670 260,000 431,640 1.6602 0.417 0.417 0.420 0.417 0.420 1,033,780 0.4175 0.00%
2005-06-13 0 1.660 1.650 1.660 1.650 1.660 84,000 139,400 1.6595 0.417 0.415 0.417 0.415 0.417 333,991 0.4174 -0.60%
2005-06-10 0 1.670 1.650 1.670 1.630 1.670 128,000 210,680 1.6459 0.420 0.415 0.420 0.410 0.420 508,938 0.4140 0.60%
2005-06-09 0 1.660 1.640 1.660 1.660 1.670 84,000 139,600 1.6619 0.417 0.412 0.417 0.417 0.420 333,991 0.4180 -0.60%
2005-06-08 0 1.670 1.650 1.670 1.670 1.680 228,000 381,840 1.6747 0.420 0.415 0.420 0.420 0.423 906,546 0.4212 0.00%
2005-06-07 0 1.670 1.670 1.680 1.650 1.680 516,000 858,360 1.6635 0.420 0.420 0.423 0.415 0.423 2,051,657 0.4184 3.09%
2005-06-06 0 1.620 1.620 1.640 1.610 1.630 148,000 239,200 1.6162 0.407 0.407 0.412 0.405 0.410 588,460 0.4065 0.00%
2005-06-03 0 1.620 1.610 1.630 1.620 1.650 156,000 253,760 1.6267 0.407 0.405 0.410 0.407 0.415 620,268 0.4091 -0.61%
2005-06-02 0 1.630 1.620 1.660 1.620 1.640 152,000 247,880 1.6308 0.410 0.407 0.417 0.407 0.412 604,364 0.4102 -1.81%
2005-06-01 0 1.660 1.630 1.660 1.640 1.670 292,000 482,040 1.6508 0.417 0.410 0.417 0.412 0.420 1,161,015 0.4152 0.00%
2005-05-31 0 1.660 1.660 1.680 1.640 1.700 339,000 568,300 1.6764 0.417 0.417 0.423 0.412 0.428 1,347,891 0.4216 -0.60%
2005-05-30 0 1.670 1.670 1.680 1.670 1.700 392,000 658,800 1.6806 0.420 0.420 0.423 0.420 0.428 1,558,623 0.4227 -1.18%
2005-05-27 0 1.690 1.680 1.700 1.670 1.760 2,280,000 3,907,800 1.7139 0.425 0.423 0.428 0.420 0.443 9,065,460 0.4311 1.20%
2005-05-26 0 1.670 1.660 1.680 1.550 1.670 2,236,000 3,635,520 1.6259 0.420 0.417 0.423 0.390 0.420 8,890,512 0.4089 8.44%
2005-05-25 0 1.540 1.540 1.570 1.530 1.570 264,000 410,600 1.5553 0.387 0.387 0.395 0.385 0.395 1,049,685 0.3912 -0.65%
2005-05-24 0 1.550 1.530 1.550 1.480 1.550 332,000 505,280 1.5219 0.390 0.385 0.390 0.372 0.390 1,320,058 0.3828 3.33%
2005-05-23 0 1.500 1.490 1.510 1.490 1.540 788,000 1,183,360 1.5017 0.377 0.375 0.380 0.375 0.387 3,133,150 0.3777 -3.23%
2005-05-20 0 1.550 1.530 1.550 1.530 1.570 527,300 814,710 1.5451 0.390 0.385 0.390 0.385 0.395 2,096,586 0.3886 -1.27%
2005-05-19 0 1.570 1.570 1.590 1.560 1.630 908,000 1,440,920 1.5869 0.395 0.395 0.400 0.392 0.410 3,610,280 0.3991 0.00%
2005-05-18 0 1.640 1.620 1.640 1.590 1.650 2,156,000 3,502,920 1.6247 0.395 0.390 0.395 0.383 0.397 8,954,636 0.3912 3.14%
2005-05-17 0 1.590 1.570 1.600 1.560 1.650 1,052,000 1,682,840 1.5997 0.383 0.378 0.385 0.376 0.397 4,369,331 0.3851 -3.64%
2005-05-13 0 1.650 1.640 1.650 1.620 1.700 1,464,000 2,419,120 1.6524 0.397 0.395 0.397 0.390 0.409 6,080,513 0.3978 -1.79%
2005-05-12 0 1.680 1.670 1.690 1.620 1.710 3,144,000 5,272,960 1.6772 0.404 0.402 0.407 0.390 0.412 13,058,152 0.4038 1.82%
2005-05-11 0 1.650 1.650 1.660 1.520 1.660 4,896,000 7,826,560 1.5986 0.397 0.397 0.400 0.366 0.400 20,334,832 0.3849 7.84%
2005-05-10 0 1.530 1.510 1.530 1.460 1.540 3,136,000 4,745,800 1.5133 0.368 0.364 0.368 0.352 0.371 13,024,925 0.3644 4.79%
2005-05-09 0 1.460 1.460 1.470 1.460 1.500 716,000 1,054,600 1.4729 0.352 0.352 0.354 0.352 0.361 2,973,803 0.3546 -2.67%
2005-05-06 0 1.500 1.490 1.500 1.410 1.520 5,056,000 7,473,360 1.4781 0.361 0.359 0.361 0.339 0.366 20,999,369 0.3559 6.38%
2005-05-05 0 1.410 1.400 1.410 1.390 1.410 920,000 1,289,080 1.4012 0.339 0.337 0.339 0.335 0.339 3,821,088 0.3374 1.44%
2005-05-04 0 1.390 1.380 1.400 1.370 1.400 884,000 1,218,480 1.3784 0.335 0.332 0.337 0.330 0.337 3,671,567 0.3319 0.72%
2005-05-03 0 1.380 1.370 1.380 1.370 1.390 184,000 254,280 1.3820 0.332 0.330 0.332 0.330 0.335 764,218 0.3327 -0.72%
2005-04-29 0 1.390 1.380 1.390 1.380 1.390 368,000 507,880 1.3801 0.335 0.332 0.335 0.332 0.335 1,528,435 0.3323 0.00%
2005-04-28 0 1.390 1.370 1.390 1.380 1.390 164,000 227,240 1.3856 0.335 0.330 0.335 0.332 0.335 681,150 0.3336 0.00%
2005-04-27 0 1.390 1.380 1.390 1.380 1.390 232,000 321,160 1.3843 0.335 0.332 0.335 0.332 0.335 963,579 0.3333 0.00%
2005-04-26 0 1.390 1.380 1.400 1.390 1.410 892,000 1,244,920 1.3957 0.335 0.332 0.337 0.335 0.339 3,704,794 0.3360 0.72%
2005-04-25 0 1.380 1.380 1.390 1.350 1.390 684,000 944,160 1.3804 0.332 0.332 0.335 0.325 0.335 2,840,896 0.3323 -0.72%
2005-04-22 0 1.390 1.380 1.390 1.380 1.410 728,000 1,013,240 1.3918 0.335 0.332 0.335 0.332 0.339 3,023,643 0.3351 -1.42%
2005-04-21 0 1.410 1.400 1.410 1.350 1.410 1,288,000 1,785,480 1.3862 0.339 0.337 0.339 0.325 0.339 5,349,523 0.3338 2.17%
2005-04-20 0 1.380 1.370 1.380 1.370 1.440 2,656,000 3,738,560 1.4076 0.332 0.330 0.332 0.330 0.347 11,031,314 0.3389 1.47%
2005-04-19 0 1.360 1.350 1.360 1.290 1.370 2,476,000 3,305,960 1.3352 0.327 0.325 0.327 0.311 0.330 10,283,710 0.3215 7.09%
2005-04-18 0 1.270 1.270 1.280 1.250 1.300 1,868,000 2,378,960 1.2735 0.306 0.306 0.308 0.301 0.313 7,758,469 0.3066 0.79%
2005-04-15 0 1.260 1.260 1.280 1.250 1.290 1,424,000 1,791,600 1.2581 0.303 0.303 0.308 0.301 0.311 5,914,379 0.3029 -2.33%
2005-04-14 0 1.290 1.280 1.300 1.280 1.310 680,000 877,920 1.2911 0.311 0.308 0.313 0.308 0.315 2,824,282 0.3108 -2.27%
2005-04-13 0 1.320 1.310 1.330 1.320 1.320 372,000 491,040 1.3200 0.318 0.315 0.320 0.318 0.318 1,545,049 0.3178 -0.75%
2005-04-12 0 1.330 1.320 1.330 1.320 1.360 1,540,000 2,072,800 1.3460 0.320 0.318 0.320 0.318 0.327 6,396,169 0.3241 -0.75%
2005-04-11 0 1.340 1.330 1.340 1.320 1.350 512,000 685,640 1.3391 0.323 0.320 0.323 0.318 0.325 2,126,518 0.3224 1.52%
2005-04-08 0 1.320 1.320 1.330 1.310 1.320 472,000 620,840 1.3153 0.318 0.318 0.320 0.315 0.318 1,960,384 0.3167 0.00%
2005-04-07 0 1.320 1.310 1.340 1.300 1.330 752,640 994,059 1.3208 0.318 0.315 0.323 0.313 0.320 3,125,982 0.3180 -0.75%
2005-04-06 0 1.330 1.330 1.340 1.300 1.350 932,000 1,243,720 1.3345 0.320 0.320 0.323 0.313 0.325 3,870,928 0.3213 3.10%
2005-04-04 0 1.290 1.290 1.310 1.270 1.310 340,000 436,680 1.2844 0.311 0.311 0.315 0.306 0.315 1,412,141 0.3092 0.78%
2005-04-01 0 1.280 1.250 1.290 1.280 1.280 28,000 35,840 1.2800 0.308 0.301 0.311 0.308 0.308 116,294 0.3082 0.79%
2005-03-31 0 1.270 1.270 1.280 1.270 1.280 492,000 627,400 1.2752 0.306 0.306 0.308 0.306 0.308 2,043,451 0.3070 -1.55%
2005-03-30 0 1.290 1.290 1.300 1.250 1.280 536,000 680,160 1.2690 0.311 0.311 0.313 0.301 0.308 2,226,199 0.3055 0.78%
2005-03-29 0 1.280 1.280 1.310 1.250 1.330 264,000 341,000 1.2917 0.308 0.308 0.315 0.301 0.320 1,096,486 0.3110 -2.29%
2005-03-24 0 1.310 1.310 1.330 1.310 1.330 340,000 449,720 1.3227 0.315 0.315 0.320 0.315 0.320 1,412,141 0.3185 -1.50%
2005-03-23 0 1.330 1.320 1.330 1.320 1.350 640,000 851,640 1.3307 0.320 0.318 0.320 0.318 0.325 2,658,148 0.3204 -0.75%
2005-03-22 0 1.340 1.340 1.380 1.340 1.370 408,000 552,120 1.3532 0.323 0.323 0.332 0.323 0.330 1,694,569 0.3258 -2.19%
2005-03-21 0 1.370 1.370 1.380 1.370 1.380 452,000 621,160 1.3742 0.330 0.330 0.332 0.330 0.332 1,877,317 0.3309 -1.44%
2005-03-18 0 1.390 1.370 1.390 1.350 1.400 592,000 816,680 1.3795 0.335 0.330 0.335 0.325 0.337 2,458,787 0.3321 1.46%
2005-03-17 0 1.370 1.370 1.380 1.370 1.390 120,000 165,640 1.3803 0.330 0.330 0.332 0.330 0.335 498,403 0.3323 -0.72%
2005-03-16 0 1.380 1.370 1.390 1.380 1.390 364,000 504,120 1.3849 0.332 0.330 0.335 0.332 0.335 1,511,822 0.3335 -1.43%
2005-03-15 0 1.400 1.390 1.400 1.380 1.440 492,000 689,200 1.4008 0.337 0.335 0.337 0.332 0.347 2,043,451 0.3373 0.00%
2005-03-14 0 1.400 1.400 1.420 1.360 1.430 1,200,000 1,683,680 1.4031 0.337 0.337 0.342 0.327 0.344 4,984,027 0.3378 2.94%
2005-03-11 0 1.360 1.360 1.380 1.360 1.390 808,000 1,112,480 1.3768 0.327 0.327 0.332 0.327 0.335 3,355,912 0.3315 -1.45%
2005-03-10 0 1.380 1.370 1.400 1.380 1.400 484,000 668,160 1.3805 0.332 0.330 0.337 0.332 0.337 2,010,224 0.3324 -1.43%
2005-03-09 0 1.400 1.390 1.400 1.400 1.410 452,000 633,000 1.4004 0.337 0.335 0.337 0.337 0.339 1,877,317 0.3372 0.00%
2005-03-08 0 1.400 1.390 1.400 1.380 1.410 228,000 319,080 1.3995 0.337 0.335 0.337 0.332 0.339 946,965 0.3370 -0.71%
2005-03-07 0 1.410 1.400 1.420 1.380 1.430 1,472,000 2,076,560 1.4107 0.339 0.337 0.342 0.332 0.344 6,113,740 0.3397 5.22%
2005-03-04 0 1.340 1.340 1.390 1.340 1.340 76,000 101,840 1.3400 0.323 0.323 0.335 0.323 0.323 315,655 0.3226 0.00%
2005-03-03 0 1.340 1.340 1.370 1.330 1.340 20,000 26,720 1.3360 0.323 0.323 0.330 0.320 0.323 83,067 0.3217 0.00%
2005-03-02 0 1.340 1.320 1.340 1.300 1.440 720,000 967,440 1.3437 0.323 0.318 0.323 0.313 0.347 2,990,416 0.3235 -4.29%
2005-03-01 0 1.400 1.390 1.400 1.300 1.400 820,000 1,099,520 1.3409 0.337 0.335 0.337 0.313 0.337 3,405,752 0.3228 2.94%
2005-02-28 0 1.360 1.360 1.370 1.360 1.420 1,148,000 1,589,640 1.3847 0.327 0.327 0.330 0.327 0.342 4,768,053 0.3334 -4.23%
2005-02-25 0 1.420 1.410 1.420 1.410 1.440 384,000 545,560 1.4207 0.342 0.339 0.342 0.339 0.347 1,594,889 0.3421 -1.39%
2005-02-24 0 1.440 1.430 1.440 1.400 1.450 696,000 996,680 1.4320 0.347 0.344 0.347 0.337 0.349 2,890,736 0.3448 0.70%
2005-02-23 0 1.430 1.420 1.470 1.430 1.470 862,000 1,248,000 1.4478 0.344 0.342 0.354 0.344 0.354 3,580,193 0.3486 -2.72%
2005-02-22 0 1.470 1.470 1.500 1.460 1.500 308,000 455,800 1.4799 0.354 0.354 0.361 0.352 0.361 1,279,234 0.3563 -2.00%
2005-02-21 0 1.500 1.490 1.510 1.450 1.510 564,000 837,240 1.4845 0.361 0.359 0.364 0.349 0.364 2,342,493 0.3574 -0.66%
2005-02-18 0 1.510 1.500 1.510 1.450 1.540 936,000 1,405,080 1.5012 0.364 0.361 0.364 0.349 0.371 3,887,541 0.3614 -0.66%
2005-02-17 0 1.520 1.520 1.530 1.450 1.550 1,552,000 2,314,800 1.4915 0.366 0.366 0.368 0.349 0.373 6,446,009 0.3591 7.80%
2005-02-16 0 1.410 1.410 1.420 1.390 1.410 588,000 826,040 1.4048 0.339 0.339 0.342 0.335 0.339 2,442,173 0.3382 1.44%
2005-02-15 0 1.390 1.380 1.390 1.360 1.390 876,000 1,210,960 1.3824 0.335 0.332 0.335 0.327 0.335 3,638,340 0.3328 2.21%
2005-02-14 0 1.360 1.360 1.370 1.300 1.390 876,000 1,187,720 1.3558 0.327 0.327 0.330 0.313 0.335 3,638,340 0.3264 4.62%
2005-02-08 0 1.300 1.290 1.300 1.300 1.330 488,000 642,600 1.3168 0.313 0.311 0.313 0.313 0.320 2,026,838 0.3170 1.56%
2005-02-07 0 1.280 1.280 1.290 1.270 1.330 800,000 1,037,160 1.2965 0.308 0.308 0.311 0.306 0.320 3,322,685 0.3121 0.00%
2005-02-04 0 1.280 1.260 1.280 1.260 1.280 80,000 101,720 1.2715 0.308 0.303 0.308 0.303 0.308 332,268 0.3061 3.23%
2005-02-03 0 1.240 1.240 1.260 1.220 1.250 280,000 347,200 1.2400 0.299 0.299 0.303 0.294 0.301 1,162,940 0.2986 0.81%
2005-02-02 0 1.230 1.210 1.240 1.200 1.250 392,000 480,360 1.2254 0.296 0.291 0.299 0.289 0.301 1,628,116 0.2950 4.24%
2005-02-01 0 1.180 1.180 1.240 1.180 1.300 732,000 901,120 1.2310 0.284 0.284 0.299 0.284 0.313 3,040,257 0.2964 -8.53%
2005-01-31 0 1.290 1.270 1.290 1.220 1.290 1,036,000 1,308,960 1.2635 0.311 0.306 0.311 0.294 0.311 4,302,877 0.3042 5.74%
2005-01-28 0 1.220 1.210 1.230 1.190 1.220 200,000 242,920 1.2146 0.294 0.291 0.296 0.287 0.294 830,671 0.2924 3.39%
2005-01-27 0 1.180 1.180 1.200 1.180 1.200 188,000 224,160 1.1923 0.284 0.284 0.289 0.284 0.289 780,831 0.2871 -0.84%
2005-01-26 0 1.190 1.190 1.220 1.190 1.200 180,000 214,520 1.1918 0.287 0.287 0.294 0.287 0.289 747,604 0.2869 0.00%
2005-01-25 0 1.190 1.190 1.200 1.180 1.220 480,000 580,440 1.2093 0.287 0.287 0.289 0.284 0.294 1,993,611 0.2912 -0.83%
2005-01-24 0 1.200 1.200 1.220 1.150 1.220 592,000 705,280 1.1914 0.289 0.289 0.294 0.277 0.294 2,458,787 0.2868 4.35%
2005-01-21 0 1.150 1.150 1.170 1.140 1.150 180,000 206,520 1.1473 0.277 0.277 0.282 0.274 0.277 747,604 0.2762 -0.86%
2005-01-20 0 1.160 1.160 1.180 1.140 1.180 632,000 734,240 1.1618 0.279 0.279 0.284 0.274 0.284 2,624,921 0.2797 -1.69%
2005-01-19 0 1.180 1.170 1.200 1.160 1.260 1,356,000 1,639,800 1.2093 0.284 0.282 0.289 0.279 0.303 5,631,951 0.2912 -9.23%
2005-01-18 0 1.300 1.260 1.300 1.050 1.300 1,576,000 1,850,000 1.1739 0.313 0.303 0.313 0.253 0.313 6,545,689 0.2826 21.50%
2005-01-17 0 1.070 1.050 1.070 1.040 1.080 248,000 261,240 1.0534 0.258 0.253 0.258 0.250 0.260 1,030,032 0.2536 2.88%
2005-01-14 0 1.040 1.040 1.050 1.030 1.040 204,000 212,080 1.0396 0.250 0.250 0.253 0.248 0.250 847,285 0.2503 1.96%
2005-01-13 0 1.020 1.020 1.050 1.020 1.020 48,000 48,960 1.0200 0.246 0.246 0.253 0.246 0.246 199,361 0.2456 0.00%
2005-01-12 0 1.020 1.030 1.040 1.020 1.050 124,000 127,240 1.0261 0.246 0.248 0.250 0.246 0.253 515,016 0.2471 0.00%
2005-01-11 0 1.020 1.010 1.020 1.050 1.050 20,000 21,000 1.0500 0.246 0.243 0.246 0.253 0.253 83,067 0.2528 0.99%
2005-01-10 0 1.010 1.010 1.020 1.010 1.010 80,000 80,800 1.0100 0.243 0.243 0.246 0.243 0.243 332,268 0.2432 -0.98%
2005-01-07 0 1.020 0.990 1.020 0.990 1.020 324,000 326,080 1.0064 0.246 0.238 0.246 0.238 0.246 1,345,687 0.2423 0.00%
2005-01-06 0 1.020 1.010 1.030 1.010 1.020 240,000 243,520 1.0147 0.246 0.243 0.248 0.243 0.246 996,805 0.2443 0.00%
2005-01-05 0 1.020 1.020 1.030 1.020 1.040 44,000 44,960 1.0218 0.246 0.246 0.248 0.246 0.250 182,748 0.2460 -1.92%
2005-01-04 0 1.040 1.020 1.040 - - 0 0 - 0.250 0.246 0.250 - - 0 - 0.00%
2005-01-03 0 1.040 1.040 1.050 1.030 1.040 104,000 107,840 1.0369 0.250 0.250 0.253 0.248 0.250 431,949 0.2497 -0.95%
2004-12-31 0 1.050 1.040 1.050 1.050 1.050 144,000 151,200 1.0500 0.253 0.250 0.253 0.253 0.253 598,083 0.2528 0.96%
2004-12-30 0 1.040 1.030 1.050 1.040 1.050 320,000 333,920 1.0435 0.250 0.248 0.253 0.250 0.253 1,329,074 0.2512 1.96%
2004-12-29 0 1.020 1.020 1.040 1.020 1.030 28,000 28,680 1.0243 0.246 0.246 0.250 0.246 0.248 116,294 0.2466 0.00%
2004-12-28 0 1.020 1.010 1.030 1.010 1.020 168,000 169,880 1.0112 0.246 0.243 0.248 0.243 0.246 697,764 0.2435 -0.97%
2004-12-24 0 1.030 1.000 1.040 1.030 1.030 200,000 206,000 1.0300 0.248 0.241 0.250 0.248 0.248 830,671 0.2480 0.00%
2004-12-23 0 1.030 1.020 1.030 1.030 1.040 320,000 330,600 1.0331 0.248 0.246 0.248 0.248 0.250 1,329,074 0.2487 0.98%
2004-12-22 0 1.020 1.020 1.030 1.000 1.000 28,000 28,400 1.0143 0.246 0.246 0.248 0.241 0.241 116,294 0.2442 0.00%
2004-12-21 0 1.020 1.020 1.040 1.000 1.030 64,000 65,440 1.0225 0.246 0.246 0.250 0.241 0.248 265,815 0.2462 0.99%
2004-12-20 0 1.010 1.010 1.030 1.010 1.020 188,000 189,960 1.0104 0.243 0.243 0.248 0.243 0.246 780,831 0.2433 -1.94%
2004-12-17 0 1.030 1.030 1.050 1.020 1.030 180,000 184,440 1.0247 0.248 0.248 0.253 0.246 0.248 747,604 0.2467 0.98%
2004-12-16 0 1.020 1.010 1.030 1.010 1.020 104,000 105,560 1.0150 0.246 0.243 0.248 0.243 0.246 431,949 0.2444 2.00%
2004-12-15 0 1.000 1.000 1.030 0.970 0.990 8,000 7,840 0.9800 0.241 0.241 0.248 0.234 0.238 33,227 0.2360 0.00%
2004-12-14 0 1.000 1.000 1.050 - - 0 0 - 0.241 0.241 0.253 - - 0 - 0.00%
2004-12-13 0 1.000 0.980 1.020 1.000 1.000 40,000 40,000 1.0000 0.241 0.236 0.246 0.241 0.241 166,134 0.2408 0.00%
2004-12-10 0 1.000 1.000 1.010 1.000 1.020 144,000 145,480 1.0103 0.241 0.241 0.243 0.241 0.246 598,083 0.2432 -1.96%
2004-12-09 0 1.020 1.000 1.020 1.000 1.020 100,000 101,280 1.0128 0.246 0.241 0.246 0.241 0.246 415,336 0.2439 2.00%
2004-12-08 0 1.000 1.000 1.010 1.000 1.000 368,000 368,000 1.0000 0.241 0.241 0.243 0.241 0.241 1,528,435 0.2408 -1.96%
2004-12-07 0 1.020 1.020 1.040 1.020 1.020 144,000 146,880 1.0200 0.246 0.246 0.250 0.246 0.246 598,083 0.2456 -0.97%
2004-12-06 0 1.030 1.030 1.050 1.030 1.030 64,000 65,920 1.0300 0.248 0.248 0.253 0.248 0.248 265,815 0.2480 0.00%
2004-12-03 0 1.030 1.030 1.050 1.030 1.050 248,000 256,640 1.0348 0.248 0.248 0.253 0.248 0.253 1,030,032 0.2492 -1.90%
2004-12-02 0 1.050 1.030 1.050 1.030 1.060 532,000 555,840 1.0448 0.253 0.248 0.253 0.248 0.255 2,209,586 0.2516 -0.94%
2004-12-01 0 1.060 1.050 1.060 1.060 1.070 332,000 352,640 1.0622 0.255 0.253 0.255 0.255 0.258 1,378,914 0.2557 0.00%
2004-11-30 0 1.060 1.050 1.070 1.060 1.070 200,000 212,880 1.0644 0.255 0.253 0.258 0.255 0.258 830,671 0.2563 0.00%
2004-11-29 0 1.060 1.050 1.070 1.060 1.070 432,000 460,440 1.0658 0.255 0.253 0.258 0.255 0.258 1,794,250 0.2566 0.00%
2004-11-26 0 1.060 1.050 1.070 1.050 1.070 628,000 666,240 1.0609 0.255 0.253 0.258 0.253 0.258 2,608,308 0.2554 1.92%
2004-11-25 0 1.040 1.040 1.050 1.040 1.050 380,000 398,160 1.0478 0.250 0.250 0.253 0.250 0.253 1,578,275 0.2523 -1.89%
2004-11-24 0 1.060 1.060 1.070 1.030 1.060 1,040,000 1,099,240 1.0570 0.255 0.255 0.258 0.248 0.255 4,319,490 0.2545 0.95%
2004-11-23 0 1.050 1.040 1.060 1.040 1.080 1,600,000 1,695,920 1.0600 0.253 0.250 0.255 0.250 0.260 6,645,370 0.2552 0.00%
2004-11-22 0 1.050 1.040 1.050 1.000 1.050 1,788,000 1,826,160 1.0213 0.253 0.250 0.253 0.241 0.253 7,426,201 0.2459 2.94%
2004-11-19 0 1.020 1.020 1.030 1.020 1.030 400,000 410,400 1.0260 0.246 0.246 0.248 0.246 0.248 1,661,342 0.2470 0.00%
2004-11-18 0 1.020 1.000 1.020 0.990 1.020 356,000 357,640 1.0046 0.246 0.241 0.246 0.238 0.246 1,478,595 0.2419 2.00%
2004-11-17 0 1.000 0.980 1.020 0.990 1.000 84,000 83,600 0.9952 0.241 0.236 0.246 0.238 0.241 348,882 0.2396 1.01%
2004-11-16 0 0.990 0.980 1.000 0.970 0.990 580,000 571,760 0.9858 0.238 0.236 0.241 0.234 0.238 2,408,947 0.2373 -2.94%
2004-11-15 0 1.020 1.000 1.020 1.010 1.040 888,000 906,240 1.0205 0.246 0.241 0.246 0.243 0.250 3,688,180 0.2457 -0.97%
2004-11-12 0 1.030 1.030 1.040 1.020 1.050 1,860,000 1,925,320 1.0351 0.248 0.248 0.250 0.246 0.253 7,725,243 0.2492 3.00%
2004-11-11 0 1.000 0.990 1.000 0.980 1.000 1,868,000 1,852,560 0.9917 0.241 0.238 0.241 0.236 0.241 7,758,469 0.2388 4.17%
2004-11-10 0 0.960 0.960 0.970 0.960 0.970 768,000 744,400 0.9693 0.231 0.231 0.234 0.231 0.234 3,189,778 0.2334 1.05%
2004-11-09 0 0.950 0.940 0.960 0.940 0.970 288,000 274,600 0.9535 0.229 0.226 0.231 0.226 0.234 1,196,167 0.2296 1.06%
2004-11-08 0 0.940 0.940 0.950 0.920 0.960 672,000 633,200 0.9423 0.226 0.226 0.229 0.222 0.231 2,791,055 0.2269 3.30%
2004-11-05 0 0.910 0.900 0.910 0.900 0.910 216,000 196,080 0.9078 0.219 0.217 0.219 0.217 0.219 897,125 0.2186 1.11%
2004-11-04 0 0.900 0.900 0.910 0.900 0.920 196,000 178,360 0.9100 0.217 0.217 0.219 0.217 0.222 814,058 0.2191 1.12%
2004-11-03 0 0.890 0.890 0.930 0.890 0.900 96,000 85,840 0.8942 0.214 0.214 0.224 0.214 0.217 398,722 0.2153 0.00%
2004-11-02 0 0.890 0.880 0.900 0.890 0.900 304,000 271,400 0.8928 0.214 0.212 0.217 0.214 0.217 1,262,620 0.2149 0.00%
2004-11-01 0 0.890 0.880 0.910 0.880 0.900 328,000 293,120 0.8937 0.214 0.212 0.219 0.212 0.217 1,362,301 0.2152 0.00%
2004-10-29 0 0.890 0.890 0.900 0.880 0.900 396,000 353,160 0.8918 0.214 0.214 0.217 0.212 0.217 1,644,729 0.2147 0.00%
2004-10-28 0 0.890 0.880 0.900 0.890 0.900 328,000 293,640 0.8952 0.214 0.212 0.217 0.214 0.217 1,362,301 0.2155 0.00%
2004-10-27 0 0.890 0.890 0.900 0.870 0.960 680,000 606,960 0.8926 0.214 0.214 0.217 0.209 0.231 2,824,282 0.2149 4.71%
2004-10-26 0 0.850 0.850 0.860 0.850 0.860 104,000 88,440 0.8504 0.205 0.205 0.207 0.205 0.207 431,949 0.2047 -1.16%
2004-10-25 0 0.860 0.850 0.860 0.860 0.860 20,000 17,200 0.8600 0.207 0.205 0.207 0.207 0.207 83,067 0.2071 0.00%
2004-10-21 0 0.860 0.860 0.870 0.850 0.860 292,000 249,120 0.8532 0.207 0.207 0.209 0.205 0.207 1,212,780 0.2054 1.18%
2004-10-20 0 0.850 0.850 0.860 0.840 0.850 132,000 112,080 0.8491 0.205 0.205 0.207 0.202 0.205 548,243 0.2044 0.00%
2004-10-19 0 0.850 0.850 0.860 0.850 0.860 400,000 341,400 0.8535 0.205 0.205 0.207 0.205 0.207 1,661,342 0.2055 0.00%
2004-10-18 0 0.850 0.840 0.850 0.850 0.850 660,000 561,000 0.8500 0.205 0.202 0.205 0.205 0.205 2,741,215 0.2047 0.00%
2004-10-15 0 0.850 0.850 0.870 0.850 0.850 92,000 78,200 0.8500 0.205 0.205 0.209 0.205 0.205 382,109 0.2047 0.00%
2004-10-14 0 0.850 0.850 0.860 0.840 0.860 248,000 209,960 0.8466 0.205 0.205 0.207 0.202 0.207 1,030,032 0.2038 -1.16%
2004-10-13 0 0.860 0.840 0.860 0.850 0.860 540,000 459,920 0.8517 0.207 0.202 0.207 0.205 0.207 2,242,812 0.2051 0.00%
2004-10-12 0 0.860 0.860 0.880 0.860 0.880 444,000 385,240 0.8677 0.207 0.207 0.212 0.207 0.212 1,844,090 0.2089 0.00%
2004-10-11 0 0.860 0.860 0.870 0.850 0.860 152,000 130,200 0.8566 0.207 0.207 0.209 0.205 0.207 631,310 0.2062 0.00%
2004-10-08 0 0.860 0.860 0.870 0.850 0.860 264,000 226,640 0.8585 0.207 0.207 0.209 0.205 0.207 1,096,486 0.2067 -2.27%
2004-10-07 0 0.880 0.870 0.880 0.860 0.880 128,000 111,800 0.8734 0.212 0.209 0.212 0.207 0.212 531,630 0.2103 0.00%
2004-10-06 0 0.880 0.850 0.880 0.830 0.880 556,000 476,840 0.8576 0.212 0.205 0.212 0.200 0.212 2,309,266 0.2065 4.76%
2004-10-05 0 0.840 0.840 0.850 0.840 0.850 96,000 81,160 0.8454 0.202 0.202 0.205 0.202 0.205 398,722 0.2036 0.00%
2004-10-04 0 0.840 0.830 0.850 0.830 0.840 516,000 431,960 0.8371 0.202 0.200 0.205 0.200 0.202 2,143,132 0.2016 0.00%
2004-09-30 0 0.840 0.820 0.850 0.830 0.840 268,000 223,040 0.8322 0.202 0.197 0.205 0.200 0.202 1,113,099 0.2004 0.00%
2004-09-28 0 0.840 0.820 0.840 0.820 0.840 440,000 366,480 0.8329 0.202 0.197 0.202 0.197 0.202 1,827,477 0.2005 -1.18%
2004-09-27 0 0.850 0.840 0.850 0.840 0.850 112,000 94,480 0.8436 0.205 0.202 0.205 0.202 0.205 465,176 0.2031 0.00%
2004-09-24 0 0.850 0.840 0.850 0.850 0.870 276,000 235,480 0.8532 0.205 0.202 0.205 0.205 0.209 1,146,326 0.2054 0.00%
2004-09-23 0 0.850 0.850 0.860 0.850 0.860 112,000 96,280 0.8596 0.205 0.205 0.207 0.205 0.207 465,176 0.2070 -1.16%
2004-09-22 0 0.860 0.860 0.870 0.850 0.860 240,000 205,600 0.8567 0.207 0.207 0.209 0.205 0.207 996,805 0.2063 0.00%
2004-09-21 0 0.860 0.860 0.870 0.850 0.880 440,000 381,120 0.8662 0.207 0.207 0.209 0.205 0.212 1,827,477 0.2085 -1.15%
2004-09-20 0 0.870 0.860 0.870 0.860 0.870 352,000 304,320 0.8645 0.209 0.207 0.209 0.207 0.209 1,461,981 0.2082 -1.14%
2004-09-17 0 0.880 0.880 0.900 0.870 0.900 240,000 211,720 0.8822 0.212 0.212 0.217 0.209 0.217 996,805 0.2124 -2.22%
2004-09-16 0 0.900 0.870 0.900 0.870 0.900 112,000 99,440 0.8879 0.217 0.209 0.217 0.209 0.217 465,176 0.2138 1.12%
2004-09-15 0 0.890 0.880 0.890 0.870 0.900 520,000 455,640 0.8762 0.214 0.212 0.214 0.209 0.217 2,159,745 0.2110 -0.00%
2004-09-14 0 0.950 0.940 0.950 0.950 0.960 932,000 888,960 0.9538 0.214 0.212 0.214 0.214 0.217 4,131,889 0.2151 -1.04%
2004-09-13 0 0.960 0.950 0.960 0.960 0.970 1,348,000 1,297,320 0.9624 0.217 0.214 0.217 0.217 0.219 5,976,166 0.2171 0.00%
2004-09-10 0 0.960 0.960 0.970 0.960 0.970 1,280,000 1,232,080 0.9626 0.217 0.217 0.219 0.217 0.219 5,674,698 0.2171 0.00%
2004-09-09 0 0.960 0.940 0.970 0.960 0.960 644,000 618,240 0.9600 0.217 0.212 0.219 0.217 0.217 2,855,082 0.2165 0.00%
2004-09-08 0 0.960 0.960 0.980 0.960 0.980 1,480,000 1,435,480 0.9699 0.217 0.217 0.221 0.217 0.221 6,561,369 0.2188 -1.03%
2004-09-07 0 0.970 0.960 0.970 0.960 0.970 1,904,000 1,843,240 0.9681 0.219 0.217 0.219 0.217 0.219 8,441,113 0.2184 1.04%
2004-09-06 0 0.960 0.950 0.960 0.950 0.970 932,000 893,400 0.9586 0.217 0.214 0.217 0.214 0.219 4,131,889 0.2162 0.00%
2004-09-03 0 0.960 0.950 0.960 0.950 0.970 1,260,000 1,206,040 0.9572 0.217 0.214 0.217 0.214 0.219 5,586,031 0.2159 0.00%
2004-09-02 0 0.960 0.950 0.970 0.960 0.970 988,000 950,480 0.9620 0.217 0.214 0.219 0.217 0.219 4,380,157 0.2170 -1.03%
2004-09-01 0 0.970 0.960 0.980 0.960 0.990 1,124,000 1,092,040 0.9716 0.219 0.217 0.221 0.217 0.223 4,983,094 0.2191 0.00%
2004-08-31 0 0.970 0.960 0.980 0.950 0.990 1,696,000 1,643,880 0.9693 0.219 0.217 0.221 0.214 0.223 7,518,975 0.2186 -3.00%
2004-08-30 0 1.000 0.990 1.000 0.940 1.000 3,668,000 3,630,480 0.9898 0.226 0.223 0.226 0.212 0.226 16,261,556 0.2233 7.53%
2004-08-27 0 0.930 0.930 0.940 0.930 0.950 600,000 563,800 0.9397 0.210 0.210 0.212 0.210 0.214 2,660,015 0.2120 -1.06%
2004-08-26 0 0.940 0.940 0.970 0.930 0.960 896,000 847,560 0.9459 0.212 0.212 0.219 0.210 0.217 3,972,289 0.2134 -2.08%
2004-08-25 0 0.960 0.940 0.960 0.940 0.960 1,012,000 956,480 0.9451 0.217 0.212 0.217 0.212 0.217 4,486,558 0.2132 1.05%
2004-08-24 0 0.950 0.940 0.950 0.870 0.980 2,004,000 1,896,040 0.9461 0.214 0.212 0.214 0.196 0.221 8,884,449 0.2134 9.20%
2004-08-23 0 0.870 0.850 0.870 0.810 0.900 800,000 700,400 0.8755 0.196 0.192 0.196 0.183 0.203 3,546,686 0.1975 4.82%
2004-08-20 0 0.830 0.810 0.830 0.830 0.830 40,000 33,200 0.8300 0.187 0.183 0.187 0.187 0.187 177,334 0.1872 2.47%
2004-08-19 0 0.810 0.810 0.830 0.810 0.810 168,000 136,080 0.8100 0.183 0.183 0.187 0.183 0.183 744,804 0.1827 0.00%
2004-08-18 0 0.810 0.800 0.810 0.810 0.810 12,000 9,720 0.8100 0.183 0.180 0.183 0.183 0.183 53,200 0.1827 0.00%
2004-08-17 0 0.810 0.800 0.810 0.800 0.810 88,000 70,880 0.8055 0.183 0.180 0.183 0.180 0.183 390,135 0.1817 1.25%
2004-08-16 0 0.800 0.790 0.810 0.800 0.800 40,000 32,000 0.8000 0.180 0.178 0.183 0.180 0.180 177,334 0.1805 -1.23%
2004-08-13 0 0.810 0.800 0.810 0.810 0.810 116,000 93,960 0.8100 0.183 0.180 0.183 0.183 0.183 514,269 0.1827 -1.22%
2004-08-12 0 0.820 0.810 0.830 0.800 0.820 88,000 71,600 0.8136 0.185 0.183 0.187 0.180 0.185 390,135 0.1835 3.80%
2004-08-11 0 0.790 0.780 0.800 0.790 0.800 180,000 142,600 0.7922 0.178 0.176 0.180 0.178 0.180 798,004 0.1787 0.00%
2004-08-10 0 0.790 0.780 0.800 0.790 0.800 456,000 361,800 0.7934 0.178 0.176 0.180 0.178 0.180 2,021,611 0.1790 -1.25%
2004-08-09 0 0.800 0.800 0.820 0.800 0.820 52,000 42,080 0.8092 0.180 0.180 0.185 0.180 0.185 230,535 0.1825 0.00%
2004-08-06 0 0.800 0.800 0.820 - - 0 0 - 0.180 0.180 0.185 - - 0 - 0.00%
2004-08-05 0 0.800 0.800 0.820 - - 0 0 - 0.180 0.180 0.185 - - 0 - 0.00%
2004-08-04 0 0.800 0.800 0.820 - - 0 0 - 0.180 0.180 0.185 - - 0 - 0.00%
2004-08-03 0 0.800 0.800 0.810 0.800 0.800 72,000 57,600 0.8000 0.180 0.180 0.183 0.180 0.180 319,202 0.1805 0.00%
2004-08-02 0 0.800 0.800 0.820 0.800 0.810 80,000 64,400 0.8050 0.180 0.180 0.185 0.180 0.183 354,669 0.1816 -3.61%
2004-07-30 0 0.830 0.810 0.830 0.810 0.830 80,000 65,320 0.8165 0.187 0.183 0.187 0.183 0.187 354,669 0.1842 1.22%
2004-07-29 0 0.820 0.800 0.820 0.800 0.820 120,000 96,080 0.8007 0.185 0.180 0.185 0.180 0.185 532,003 0.1806 0.00%
2004-07-28 0 0.820 0.800 0.820 0.800 0.820 80,000 65,040 0.8130 0.185 0.180 0.185 0.180 0.185 354,669 0.1834 -1.20%
2004-07-27 0 0.830 0.800 0.830 0.800 0.830 52,000 41,720 0.8023 0.187 0.180 0.187 0.180 0.187 230,535 0.1810 1.22%
2004-07-26 0 0.820 0.800 0.820 0.820 0.830 68,000 56,240 0.8271 0.185 0.180 0.185 0.185 0.187 301,468 0.1866 3.80%
2004-07-23 0 0.790 0.790 0.830 0.780 0.790 80,000 62,800 0.7850 0.178 0.178 0.187 0.176 0.178 354,669 0.1771 -2.47%
2004-07-22 0 0.810 0.790 0.830 0.810 0.810 72,000 58,320 0.8100 0.183 0.178 0.187 0.183 0.183 319,202 0.1827 0.00%
2004-07-21 0 0.810 0.810 0.840 0.800 0.810 44,000 35,240 0.8009 0.183 0.183 0.189 0.180 0.183 195,068 0.1807 1.25%
2004-07-20 0 0.800 0.800 0.840 0.800 0.800 144,000 115,200 0.8000 0.180 0.180 0.189 0.180 0.180 638,404 0.1805 -3.61%
2004-07-19 0 0.830 0.810 0.830 0.830 0.830 8,000 6,640 0.8300 0.187 0.183 0.187 0.187 0.187 35,467 0.1872 2.47%
2004-07-16 0 0.810 0.790 0.840 - - 0 0 - 0.183 0.178 0.189 - - 0 - 0.00%
2004-07-15 0 0.810 0.810 0.830 0.800 0.840 36,000 29,080 0.8078 0.183 0.183 0.187 0.180 0.189 159,601 0.1822 1.25%
2004-07-14 0 0.800 0.800 0.840 0.800 0.810 48,000 38,800 0.8083 0.180 0.180 0.189 0.180 0.183 212,801 0.1823 -5.88%
2004-07-13 0 0.850 0.800 0.850 - - 0 0 - 0.192 0.180 0.192 - - 0 - 0.00%
2004-07-12 0 0.850 0.810 0.850 0.850 0.850 12,000 10,200 0.8500 0.192 0.183 0.192 0.192 0.192 53,200 0.1917 0.00%
2004-07-09 0 0.850 0.830 0.860 0.830 0.850 404,000 338,440 0.8377 0.192 0.187 0.194 0.187 0.192 1,791,077 0.1890 6.25%
2004-07-08 0 0.800 0.790 0.840 0.800 0.800 100,000 80,000 0.8000 0.180 0.178 0.189 0.180 0.180 443,336 0.1805 0.00%
2004-07-07 0 0.800 0.800 0.810 0.800 0.810 152,000 122,000 0.8026 0.180 0.180 0.183 0.180 0.183 673,870 0.1810 0.00%
2004-07-06 0 0.800 0.780 0.820 0.800 0.800 100,000 80,000 0.8000 0.180 0.176 0.185 0.180 0.180 443,336 0.1805 -3.61%
2004-07-05 0 0.830 0.780 0.830 - - 0 0 - 0.187 0.176 0.187 - - 0 - 0.00%
2004-07-02 0 0.830 0.810 0.840 0.830 0.830 32,000 26,560 0.8300 0.187 0.183 0.189 0.187 0.187 141,867 0.1872 1.22%
2004-06-30 0 0.820 0.800 0.830 0.820 0.820 40,000 32,800 0.8200 0.185 0.180 0.187 0.185 0.185 177,334 0.1850 2.50%
2004-06-29 0 0.800 0.780 0.850 - - 0 0 - 0.180 0.176 0.192 - - 0 - 0.00%
2004-06-28 0 0.800 0.800 0.830 - - 0 0 - 0.180 0.180 0.187 - - 0 - 0.00%
2004-06-25 0 0.800 0.800 0.820 0.790 0.790 4,000 3,160 0.7900 0.180 0.180 0.185 0.178 0.178 17,733 0.1782 -3.61%
2004-06-24 0 0.830 0.790 0.830 0.830 0.840 34,000 28,400 0.8353 0.187 0.178 0.187 0.187 0.189 150,734 0.1884 1.22%
2004-06-23 0 0.820 0.820 0.840 0.800 0.820 116,000 93,120 0.8028 0.185 0.185 0.189 0.180 0.185 514,269 0.1811 1.23%
2004-06-21 0 0.810 0.790 0.810 - - 0 0 - 0.183 0.178 0.183 - - 0 - 0.00%
2004-06-18 0 0.810 0.750 0.820 - - 0 0 - 0.183 0.169 0.185 - - 0 - 0.00%
2004-06-17 0 0.810 0.800 0.830 0.810 0.810 44,000 35,640 0.8100 0.183 0.180 0.187 0.183 0.183 195,068 0.1827 1.25%
2004-06-16 0 0.800 0.800 0.820 0.800 0.820 92,000 74,200 0.8065 0.180 0.180 0.185 0.180 0.185 407,869 0.1819 -2.44%
2004-06-15 0 0.820 0.800 0.840 - - 0 0 - 0.185 0.180 0.189 - - 0 - 0.00%
2004-06-14 0 0.820 0.810 0.840 - - 8,000 6,480 0.8100 0.185 0.183 0.189 - - 35,467 0.1827 0.00%
2004-06-11 0 0.820 0.820 0.840 0.800 0.810 260,000 209,600 0.8062 0.185 0.185 0.189 0.180 0.183 1,152,673 0.1818 2.50%
2004-06-10 0 0.800 0.790 0.820 0.780 0.820 628,000 501,480 0.7985 0.180 0.178 0.185 0.176 0.185 2,784,149 0.1801 -2.44%
2004-06-09 0 0.820 0.820 0.850 0.820 0.820 40,000 32,800 0.8200 0.185 0.185 0.192 0.185 0.185 177,334 0.1850 -4.65%
2004-06-08 0 0.860 0.830 0.860 - - 0 0 - 0.194 0.187 0.194 - - 0 - 0.00%
2004-06-07 0 0.860 0.840 0.860 0.850 0.860 460,000 394,400 0.8574 0.194 0.189 0.194 0.192 0.194 2,039,345 0.1934 -1.15%
2004-06-04 0 0.870 0.830 0.870 0.860 0.870 20,000 17,360 0.8680 0.196 0.187 0.196 0.194 0.196 88,667 0.1958 0.00%
2004-06-03 0 0.870 0.820 0.880 - - 0 0 - 0.196 0.185 0.198 - - 0 - 0.00%
2004-06-02 0 0.870 0.840 0.870 - - 0 0 - 0.196 0.189 0.196 - - 0 - 0.00%
2004-06-01 0 0.870 0.830 0.870 0.870 0.870 20,000 17,400 0.8700 0.196 0.187 0.196 0.196 0.196 88,667 0.1962 3.57%
2004-05-31 0 0.840 0.840 0.870 0.840 0.860 236,000 200,840 0.8510 0.189 0.189 0.196 0.189 0.194 1,046,272 0.1920 -3.45%
2004-05-28 0 0.870 0.860 0.890 0.860 0.870 44,000 38,160 0.8673 0.196 0.194 0.201 0.194 0.196 195,068 0.1956 -1.14%
2004-05-27 0 0.880 0.860 0.880 0.850 0.880 392,000 342,360 0.8734 0.198 0.194 0.198 0.192 0.198 1,737,876 0.1970 0.00%
2004-05-25 0 0.880 0.870 0.900 0.860 0.930 364,000 320,920 0.8816 0.198 0.196 0.203 0.194 0.210 1,613,742 0.1989 1.15%
2004-05-24 0 0.870 0.860 0.880 0.850 0.870 300,000 257,600 0.8587 0.196 0.194 0.198 0.192 0.196 1,330,007 0.1937 4.82%
2004-05-21 0 0.830 0.820 0.850 0.790 0.830 92,000 74,360 0.8083 0.187 0.185 0.192 0.178 0.187 407,869 0.1823 5.06%
2004-05-20 0 0.790 0.790 0.810 0.790 0.800 36,000 28,680 0.7967 0.178 0.178 0.183 0.178 0.180 159,601 0.1797 -2.47%
2004-05-19 0 0.810 0.790 0.810 0.770 0.810 284,000 226,280 0.7968 0.183 0.178 0.183 0.174 0.183 1,259,074 0.1797 5.19%
2004-05-18 0 0.770 0.750 0.770 0.730 0.770 336,000 252,440 0.7513 0.174 0.169 0.174 0.165 0.174 1,489,608 0.1695 0.00%
2004-05-17 0 0.770 0.770 0.790 0.760 0.810 584,000 459,560 0.7869 0.174 0.174 0.178 0.171 0.183 2,589,081 0.1775 -4.94%
2004-05-14 0 0.810 0.790 0.810 0.800 0.810 348,000 281,320 0.8084 0.183 0.178 0.183 0.180 0.183 1,542,808 0.1823 0.00%
2004-05-13 0 0.810 0.770 0.810 0.800 0.810 412,000 333,560 0.8096 0.183 0.174 0.183 0.180 0.183 1,826,543 0.1826 -1.22%
2004-05-12 0 0.820 0.800 0.820 0.800 0.830 340,000 277,520 0.8162 0.185 0.180 0.185 0.180 0.187 1,507,342 0.1841 -4.65%
2004-05-11 0 0.860 - 0.860 - - 0 0 - 0.194 - 0.194 - - 0 - -1.15%
2004-05-10 0 0.870 0.810 0.870 0.820 0.870 664,000 559,000 0.8419 0.196 0.183 0.196 0.185 0.196 2,943,750 0.1899 0.00%
2004-05-07 0 0.870 0.870 0.890 0.860 0.880 244,000 213,840 0.8764 0.196 0.196 0.201 0.194 0.198 1,081,739 0.1977 -3.33%
2004-05-06 0 0.900 0.890 0.920 0.850 0.920 656,000 581,440 0.8863 0.203 0.201 0.208 0.192 0.208 2,908,283 0.1999 3.45%
2004-05-05 0 0.870 0.870 0.880 0.860 0.860 148,000 127,280 0.8600 0.196 0.196 0.198 0.194 0.194 656,137 0.1940 -2.25%
2004-05-04 0 0.890 0.870 0.890 0.860 0.890 308,000 269,080 0.8736 0.201 0.196 0.201 0.194 0.201 1,365,474 0.1971 4.71%
2004-05-03 0 0.850 0.890 0.900 0.850 0.850 200,000 170,000 0.8500 0.192 0.201 0.203 0.192 0.192 886,672 0.1917 0.00%
2004-04-30 0 0.850 0.840 0.850 0.810 0.850 540,000 451,840 0.8367 0.192 0.189 0.192 0.183 0.192 2,394,013 0.1887 -6.59%
2004-04-29 0 1.000 0.990 1.000 0.990 1.030 1,604,000 1,611,800 1.0049 0.205 0.203 0.205 0.203 0.211 7,814,402 0.2063 -3.85%
2004-04-28 0 1.040 1.030 1.040 1.030 1.060 1,140,000 1,187,760 1.0419 0.213 0.211 0.213 0.211 0.218 5,553,877 0.2139 -0.95%
2004-04-27 0 1.050 1.040 1.050 1.040 1.080 952,000 1,001,120 1.0516 0.216 0.213 0.216 0.213 0.222 4,637,974 0.2159 0.00%
2004-04-26 0 1.050 1.040 1.050 1.030 1.070 1,444,000 1,528,800 1.0587 0.216 0.213 0.216 0.211 0.220 7,034,911 0.2173 -3.67%
2004-04-23 0 1.090 1.080 1.100 1.070 1.110 1,764,000 1,915,360 1.0858 0.224 0.222 0.226 0.220 0.228 8,593,893 0.2229 1.87%
2004-04-22 0 1.070 1.070 1.080 1.070 1.100 1,328,000 1,433,560 1.0795 0.220 0.220 0.222 0.220 0.226 6,469,779 0.2216 -2.73%
2004-04-21 0 1.100 1.090 1.100 1.070 1.130 1,292,000 1,422,760 1.1012 0.226 0.224 0.226 0.220 0.232 6,294,394 0.2260 -2.65%
2004-04-20 0 1.130 1.120 1.130 1.110 1.180 5,434,000 6,219,380 1.1445 0.232 0.230 0.232 0.228 0.242 26,473,479 0.2349 1.80%
2004-04-19 0 1.110 1.100 1.130 1.100 1.120 2,496,000 2,759,280 1.1055 0.228 0.226 0.232 0.226 0.230 12,160,067 0.2269 1.83%
2004-04-16 0 1.090 1.080 1.090 1.080 1.110 1,904,000 2,083,440 1.0942 0.224 0.222 0.224 0.222 0.228 9,275,949 0.2246 -0.91%
2004-04-15 0 1.100 1.100 1.110 1.060 1.110 2,770,000 2,999,320 1.0828 0.226 0.226 0.228 0.218 0.228 13,494,946 0.2223 2.80%
2004-04-14 0 1.070 1.060 1.070 1.070 1.100 2,040,000 2,214,360 1.0855 0.220 0.218 0.220 0.220 0.226 9,938,516 0.2228 -2.73%
2004-04-13 0 1.100 1.080 1.100 1.070 1.140 4,988,000 5,502,600 1.1032 0.226 0.222 0.226 0.220 0.234 24,300,647 0.2264 -1.79%
2004-04-08 0 1.120 1.110 1.120 0.950 1.120 8,358,000 8,594,300 1.0283 0.230 0.228 0.230 0.195 0.230 40,718,686 0.2111 17.89%
2004-04-07 0 0.950 0.950 0.960 0.940 0.950 552,000 522,960 0.9474 0.195 0.195 0.197 0.193 0.195 2,689,246 0.1945 -1.04%
2004-04-06 0 0.960 0.940 0.960 0.950 0.960 520,000 496,360 0.9545 0.197 0.193 0.197 0.195 0.197 2,533,347 0.1959 0.00%
2004-04-02 0 0.960 0.950 0.960 0.960 0.970 184,000 177,160 0.9628 0.197 0.195 0.197 0.197 0.199 896,415 0.1976 0.00%
2004-04-01 0 0.960 0.940 0.970 0.960 0.970 180,000 173,200 0.9622 0.197 0.193 0.199 0.197 0.199 876,928 0.1975 0.00%
2004-03-31 0 0.960 0.960 0.970 0.930 0.970 1,444,000 1,374,960 0.9522 0.197 0.197 0.199 0.191 0.199 7,034,911 0.1954 3.23%
2004-03-30 0 0.930 0.920 0.930 0.900 0.950 764,000 705,760 0.9238 0.191 0.189 0.191 0.185 0.195 3,722,072 0.1896 4.49%
2004-03-29 0 0.890 0.870 0.900 0.890 0.930 576,000 518,720 0.9006 0.183 0.179 0.185 0.183 0.191 2,806,169 0.1848 4.71%
2004-03-26 0 0.850 0.700 - - - 0 0 - 0.174 0.144 - - - 0 - 0.00%
2004-03-25 0 0.850 0.700 - - - 0 0 - 0.174 0.144 - - - 0 - 0.00%
2004-03-24 0 0.850 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2004-03-23 0 0.850 0.800 - - - 0 0 - 0.174 0.164 - - - 0 - 0.00%
2004-03-22 0 0.850 0.850 0.900 - - 0 0 - 0.174 0.174 0.185 - - 0 - 0.00%
2004-03-19 0 0.850 0.830 - - - 0 0 - 0.174 0.170 - - - 0 - 0.00%
2004-03-18 0 0.850 0.850 - - - 0 0 - 0.174 0.174 - - - 0 - 0.00%
2004-03-17 0 0.850 0.850 0.890 - - 0 0 - 0.174 0.174 0.183 - - 0 - 0.00%
2004-03-16 0 0.850 0.850 0.900 0.850 0.850 24,000 20,400 0.8500 0.174 0.174 0.185 0.174 0.174 116,924 0.1745 0.00%
2004-03-15 0 0.850 0.800 0.890 - - 0 0 - 0.174 0.164 0.183 - - 0 - 0.00%
2004-03-12 0 0.850 0.800 - 0.850 0.850 32,000 27,200 0.8500 0.174 0.164 - 0.174 0.174 155,898 0.1745 0.00%
2004-03-11 0 0.850 0.800 - - - 0 0 - 0.174 0.164 - - - 0 - 0.00%
2004-03-10 0 0.850 0.800 0.850 - - 0 0 - 0.174 0.164 0.174 - - 0 - 0.00%
2004-03-09 0 0.850 0.800 0.850 - - 0 0 - 0.174 0.164 0.174 - - 0 - 0.00%
2004-03-08 0 0.850 0.700 0.850 - - 0 0 - 0.174 0.144 0.174 - - 0 - -1.16%
2004-03-05 0 0.860 0.700 0.880 - - 0 0 - 0.177 0.144 0.181 - - 0 - 0.00%
2004-03-04 0 0.860 0.700 0.860 - - 0 0 - 0.177 0.144 0.177 - - 0 - -2.27%
2004-03-03 0 0.880 0.840 0.880 - - 0 0 - 0.181 0.172 0.181 - - 0 - 0.00%
2004-03-02 0 0.880 0.700 0.900 0.880 0.880 52,000 45,760 0.8800 0.181 0.144 0.185 0.181 0.181 253,335 0.1806 2.33%
2004-03-01 0 0.860 0.700 0.900 - - 0 0 - 0.177 0.144 0.185 - - 0 - 0.00%
2004-02-27 0 0.860 0.700 0.900 - - 0 0 - 0.177 0.144 0.185 - - 0 - 0.00%
2004-02-26 0 0.860 0.800 0.890 - - 0 0 - 0.177 0.164 0.183 - - 0 - 0.00%
2004-02-25 0 0.860 0.800 0.900 - - 0 0 - 0.177 0.164 0.185 - - 0 - 0.00%
2004-02-24 0 0.860 - 0.890 - - 0 0 - 0.177 - 0.183 - - 0 - 0.00%
2004-02-23 0 0.860 0.860 0.900 - - 0 0 - 0.177 0.177 0.185 - - 0 - 0.00%
2004-02-20 0 0.860 0.840 0.900 - - 0 0 - 0.177 0.172 0.185 - - 0 - 0.00%
2004-02-19 0 0.860 - 0.900 - - 0 0 - 0.177 - 0.185 - - 0 - 0.00%
2004-02-18 0 0.860 0.860 0.900 - - 0 0 - 0.177 0.177 0.185 - - 0 - 0.00%
2004-02-17 0 0.860 0.860 0.880 0.860 0.860 56,000 48,160 0.8600 0.177 0.177 0.181 0.177 0.177 272,822 0.1765 -2.27%
2004-02-16 0 0.880 0.860 0.880 - - 0 0 - 0.181 0.177 0.181 - - 0 - 0.00%
2004-02-13 0 0.880 - 0.900 - - 0 0 - 0.181 - 0.185 - - 0 - 0.00%
2004-02-12 0 0.880 0.860 0.890 0.880 0.880 53,990 47,491 0.8796 0.181 0.177 0.183 0.181 0.181 263,030 0.1806 1.15%
2004-02-11 0 0.870 0.870 0.880 - - 0 0 - 0.179 0.179 0.181 - - 0 - 0.00%
2004-02-10 0 0.870 0.870 0.900 - - 0 0 - 0.179 0.179 0.185 - - 0 - 0.00%
2004-02-09 0 0.870 0.870 0.890 0.870 0.880 160,000 140,240 0.8765 0.179 0.179 0.183 0.179 0.181 779,491 0.1799 0.00%
2004-02-06 0 0.870 0.860 0.870 0.880 0.880 48,000 42,240 0.8800 0.179 0.177 0.179 0.181 0.181 233,847 0.1806 -1.14%
2004-02-05 0 0.880 0.850 0.880 - - 0 0 - 0.181 0.174 0.181 - - 0 - -2.22%
2004-02-04 0 0.900 0.700 0.910 - - 0 0 - 0.185 0.144 0.187 - - 0 - 0.00%
2004-02-03 0 0.900 0.800 0.900 - - 0 0 - 0.185 0.164 0.185 - - 0 - 0.00%
2004-02-02 0 0.900 0.830 - - - 0 0 - 0.185 0.170 - - - 0 - 0.00%
2004-01-30 0 0.900 0.800 0.910 - - 0 0 - 0.185 0.164 0.187 - - 0 - 0.00%
2004-01-29 0 0.900 0.800 0.900 - - 0 0 - 0.185 0.164 0.185 - - 0 - 0.00%
2004-01-28 0 0.900 0.850 0.900 - - 0 0 - 0.185 0.174 0.185 - - 0 - 0.00%
2004-01-27 0 0.900 0.800 0.920 - - 0 0 - 0.185 0.164 0.189 - - 0 - 0.00%
2004-01-26 0 0.900 - 0.920 - - 0 0 - 0.185 - 0.189 - - 0 - 0.00%
2004-01-21 0 0.900 0.880 0.900 - - 0 0 - 0.185 0.181 0.185 - - 0 - 0.00%
2004-01-20 0 0.900 - 0.900 0.900 0.900 12,000 10,800 0.9000 0.185 - 0.185 0.185 0.185 58,462 0.1847 5.88%
2004-01-19 0 0.850 0.850 0.900 0.850 0.900 40,000 35,400 0.8850 0.174 0.174 0.185 0.174 0.185 194,873 0.1817 -4.49%
2004-01-16 0 0.890 0.860 0.890 - - 0 0 - 0.183 0.177 0.183 - - 0 - -1.11%
2004-01-15 0 0.900 0.750 0.900 - - 0 0 - 0.185 0.154 0.185 - - 0 - 0.00%
2004-01-14 0 0.900 0.760 0.920 - - 0 0 - 0.185 0.156 0.189 - - 0 - 0.00%
2004-01-13 0 0.900 - 0.900 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2004-01-12 0 0.900 0.850 0.960 - - 0 0 - 0.185 0.174 0.197 - - 0 - 0.00%
2004-01-09 0 0.900 0.780 0.900 - - 0 0 - 0.185 0.160 0.185 - - 0 - 0.00%
2004-01-08 0 0.900 0.750 0.900 0.900 0.900 20,000 18,000 0.9000 0.185 0.154 0.185 0.185 0.185 97,436 0.1847 5.88%
2004-01-07 0 0.850 0.650 0.900 - - 0 0 - 0.174 0.133 0.185 - - 0 - 0.00%
2004-01-06 0 0.850 0.700 0.900 - - 0 0 - 0.174 0.144 0.185 - - 0 - 0.00%
2004-01-05 0 0.850 0.700 0.900 0.850 0.850 76,000 64,600 0.8500 0.174 0.144 0.185 0.174 0.174 370,258 0.1745 0.00%
2004-01-02 0 0.850 0.700 - - - 0 0 - 0.174 0.144 - - - 0 - 0.00%
2003-12-31 0 0.850 0.700 - - - 0 0 - 0.174 0.144 - - - 0 - 0.00%
2003-12-30 0 0.850 - 0.850 0.850 0.850 20,000 17,000 0.8500 0.174 - 0.174 0.174 0.174 97,436 0.1745 -13.27%
2003-12-29 0 0.980 0.800 - 0.920 0.980 40,000 38,000 0.9500 0.201 0.164 - 0.189 0.201 194,873 0.1950 15.29%
2003-12-24 0 0.850 0.700 - 0.850 0.850 100,000 85,000 0.8500 0.174 0.144 - 0.174 0.174 487,182 0.1745 -2.30%
2003-12-23 0 0.870 - 0.900 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
2003-12-22 0 0.870 0.800 - - - 0 0 - 0.179 0.164 - - - 0 - 0.00%
2003-12-19 0 0.870 0.800 0.870 - - 0 0 - 0.179 0.164 0.179 - - 0 - 0.00%
2003-12-18 0 0.870 0.600 - - - 0 0 - 0.179 0.123 - - - 0 - 0.00%
2003-12-17 0 0.870 0.700 - - - 0 0 - 0.179 0.144 - - - 0 - 0.00%
2003-12-16 0 0.870 0.700 - - - 0 0 - 0.179 0.144 - - - 0 - 0.00%
2003-12-15 0 0.870 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2003-12-12 0 0.870 0.800 0.900 - - 0 0 - 0.179 0.164 0.185 - - 0 - 0.00%
2003-12-11 0 0.870 0.820 - 0.870 0.870 20,000 17,400 0.8700 0.179 0.168 - 0.179 0.179 97,436 0.1786 0.00%
2003-12-10 0 0.870 0.600 - - - 0 0 - 0.179 0.123 - - - 0 - 0.00%
2003-12-09 0 0.870 0.790 - - - 0 0 - 0.179 0.162 - - - 0 - 0.00%
2003-12-08 0 0.870 0.600 - - - 0 0 - 0.179 0.123 - - - 0 - 0.00%
2003-12-05 0 0.870 0.700 - - - 0 0 - 0.179 0.144 - - - 0 - 0.00%
2003-12-04 0 0.870 0.700 - - - 0 0 - 0.179 0.144 - - - 0 - 0.00%
2003-12-03 0 0.870 0.700 0.870 - - 0 0 - 0.179 0.144 0.179 - - 0 - 0.00%
2003-12-02 0 0.870 0.700 - - - 0 0 - 0.179 0.144 - - - 0 - 0.00%
2003-12-01 0 0.870 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2003-11-28 0 0.870 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2003-11-27 0 0.870 0.850 - 0.870 0.870 28,000 24,360 0.8700 0.179 0.174 - 0.179 0.179 136,411 0.1786 0.00%
2003-11-26 0 0.870 0.870 0.900 - - 0 0 - 0.179 0.179 0.185 - - 0 - 0.00%
2003-11-25 0 0.870 0.850 0.930 - - 0 0 - 0.179 0.174 0.191 - - 0 - 0.00%
2003-11-24 0 0.870 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2003-11-21 0 0.870 - 0.900 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
2003-11-20 0 0.870 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2003-11-19 0 0.870 - 0.890 - - 0 0 - 0.179 - 0.183 - - 0 - 0.00%
2003-11-18 0 0.870 - 0.900 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
2003-11-17 0 0.870 0.850 0.900 - - 0 0 - 0.179 0.174 0.185 - - 0 - 0.00%
2003-11-14 0 0.870 0.850 0.870 - - 0 0 - 0.179 0.174 0.179 - - 0 - 0.00%
2003-11-13 0 0.870 0.860 0.900 0.870 0.870 112,000 97,440 0.8700 0.179 0.177 0.185 0.179 0.179 545,644 0.1786 0.00%
2003-11-12 0 0.870 0.800 - - - 0 0 - 0.179 0.164 - - - 0 - 0.00%
2003-11-11 0 0.870 - 0.870 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2003-11-10 0 0.870 - 0.900 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
2003-11-07 0 0.870 0.850 0.910 - - 0 0 - 0.179 0.174 0.187 - - 0 - 0.00%
2003-11-06 0 0.870 0.850 0.900 - - 0 0 - 0.179 0.174 0.185 - - 0 - 0.00%
2003-11-05 0 0.870 0.850 - - - 0 0 - 0.179 0.174 - - - 0 - 0.00%
2003-11-04 0 0.870 0.850 - 0.870 0.870 28,000 24,360 0.8700 0.179 0.174 - 0.179 0.179 136,411 0.1786 0.00%
2003-11-03 0 0.870 0.850 - 0.870 0.870 100,000 87,000 0.8700 0.179 0.174 - 0.179 0.179 487,182 0.1786 -1.14%
2003-10-31 0 0.880 0.870 0.920 0.880 0.880 100,000 88,000 0.8800 0.181 0.179 0.189 0.181 0.181 487,182 0.1806 -1.12%
2003-10-30 0 0.890 - 0.920 0.890 0.890 8,000 7,120 0.8900 0.183 - 0.189 0.183 0.183 38,975 0.1827 -1.11%
2003-10-29 0 0.900 0.890 0.900 - - 0 0 - 0.185 0.183 0.185 - - 0 - 0.00%
2003-10-28 0 0.900 0.890 0.920 - - 0 0 - 0.185 0.183 0.189 - - 0 - 0.00%
2003-10-27 0 0.900 0.890 0.930 0.900 0.900 48,000 43,200 0.9000 0.185 0.183 0.191 0.185 0.185 233,847 0.1847 0.00%
2003-10-24 0 0.900 0.900 0.950 - - 0 0 - 0.185 0.185 0.195 - - 0 - 0.00%
2003-10-23 0 0.900 0.890 0.900 - - 0 0 - 0.185 0.183 0.185 - - 0 - 0.00%
2003-10-22 0 0.900 0.900 0.920 0.900 0.920 356,000 321,600 0.9034 0.185 0.185 0.189 0.185 0.189 1,734,369 0.1854 0.00%
2003-10-21 0 0.900 0.890 0.920 - - 0 0 - 0.185 0.183 0.189 - - 0 - 0.00%
2003-10-20 0 0.900 0.890 0.920 - - 0 0 - 0.185 0.183 0.189 - - 0 - 0.00%
2003-10-17 0 0.900 0.890 0.900 0.900 0.900 68,000 61,200 0.9000 0.185 0.183 0.185 0.185 0.185 331,284 0.1847 0.00%
2003-10-16 0 0.900 0.890 0.930 0.890 0.900 36,000 32,280 0.8967 0.185 0.183 0.191 0.183 0.185 175,386 0.1841 -3.23%
2003-10-15 0 0.930 0.880 0.950 - - 0 0 - 0.191 0.181 0.195 - - 0 - 0.00%
2003-10-14 0 0.930 0.900 0.960 0.930 0.970 212,000 200,680 0.9466 0.191 0.185 0.197 0.191 0.199 1,032,826 0.1943 -3.12%
2003-10-13 0 0.960 0.960 0.980 0.870 0.960 360,000 336,080 0.9336 0.197 0.197 0.201 0.179 0.197 1,753,856 0.1916 10.34%
2003-10-10 0 0.870 0.850 0.880 - - 0 0 - 0.179 0.174 0.181 - - 0 - 0.00%
2003-10-09 0 0.870 0.860 - 0.860 0.870 76,000 65,760 0.8653 0.179 0.177 - 0.177 0.179 370,258 0.1776 1.16%
2003-10-08 0 0.860 0.830 0.860 - - 0 0 - 0.177 0.170 0.177 - - 0 - 0.00%
2003-10-07 0 0.860 0.850 0.860 0.850 0.860 20,000 17,080 0.8540 0.177 0.174 0.177 0.174 0.177 97,436 0.1753 0.00%
2003-10-06 0 0.860 0.850 0.860 0.850 0.860 148,000 126,680 0.8559 0.177 0.174 0.177 0.174 0.177 721,030 0.1757 2.38%
2003-10-03 0 0.840 - 0.850 0.840 0.840 40,000 33,600 0.8400 0.172 - 0.174 0.172 0.172 194,873 0.1724 -1.18%
2003-10-02 0 0.850 0.770 0.860 - - 0 0 - 0.174 0.158 0.177 - - 0 - 0.00%
2003-09-30 0 0.850 0.840 0.860 - - 0 0 - 0.174 0.172 0.177 - - 0 - 0.00%
2003-09-29 0 0.850 0.850 0.870 0.850 0.870 208,000 180,800 0.8692 0.174 0.174 0.179 0.174 0.179 1,013,339 0.1784 -1.16%
2003-09-26 0 0.860 0.840 0.870 0.850 0.860 8,000 6,840 0.8550 0.177 0.172 0.179 0.174 0.177 38,975 0.1755 1.18%
2003-09-25 0 0.850 0.830 0.850 - - 0 0 - 0.174 0.170 0.174 - - 0 - -1.16%
2003-09-24 0 0.860 0.840 0.860 - - 0 0 - 0.177 0.172 0.177 - - 0 - 0.00%
2003-09-23 0 0.860 - 0.870 - - 0 0 - 0.177 - 0.179 - - 0 - 0.00%
2003-09-22 0 0.860 - 0.860 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2003-09-19 0 0.860 0.840 0.860 - - 0 0 - 0.177 0.172 0.177 - - 0 - -1.15%
2003-09-18 0 0.870 0.800 0.870 - - 0 0 - 0.179 0.164 0.179 - - 0 - 0.00%
2003-09-17 0 0.870 0.840 0.870 0.870 0.870 260,000 226,200 0.8700 0.179 0.172 0.179 0.179 0.179 1,266,674 0.1786 0.00%
2003-09-16 0 0.870 0.840 0.900 - - 0 0 - 0.179 0.172 0.185 - - 0 - 0.00%
2003-09-15 0 0.870 0.800 - - - 0 0 - 0.179 0.164 - - - 0 - 0.00%
2003-09-11 0 0.870 0.840 - - - 0 0 - 0.179 0.172 - - - 0 - 0.00%
2003-09-10 0 0.870 0.800 0.900 0.870 0.870 36,000 31,320 0.8700 0.179 0.164 0.185 0.179 0.179 175,386 0.1786 0.00%
2003-09-09 0 0.870 0.870 0.900 - - 0 0 - 0.179 0.179 0.185 - - 0 - 1.16%
2003-09-08 0 0.860 0.860 0.900 - - 0 0 - 0.177 0.177 0.185 - - 0 - 0.00%
2003-09-05 0 0.860 0.840 - 0.840 0.860 24,000 20,400 0.8500 0.177 0.172 - 0.172 0.177 116,924 0.1745 1.18%
2003-09-04 0 0.850 0.850 0.900 0.850 0.860 36,000 30,880 0.8578 0.174 0.174 0.185 0.174 0.177 175,386 0.1761 0.00%
2003-09-03 0 0.850 0.850 - 0.850 0.850 48,000 40,800 0.8500 0.174 0.174 - 0.174 0.174 233,847 0.1745 0.00%
2003-09-02 0 0.850 0.840 - - - 0 0 - 0.174 0.172 - - - 0 - 0.00%
2003-09-01 0 0.850 0.850 0.860 0.850 0.850 32,000 27,200 0.8500 0.174 0.174 0.177 0.174 0.174 155,898 0.1745 0.00%
2003-08-29 0 0.850 0.850 - 0.840 0.850 44,000 37,200 0.8455 0.174 0.174 - 0.172 0.174 214,360 0.1735 1.19%
2003-08-28 0 0.840 0.840 0.850 0.830 0.830 104,000 86,320 0.8300 0.172 0.172 0.174 0.170 0.170 506,669 0.1704 1.20%
2003-08-27 0 0.830 0.830 - 0.830 0.850 60,000 49,880 0.8313 0.170 0.170 - 0.170 0.174 292,309 0.1706 0.00%
2003-08-26 0 0.830 0.810 0.850 0.830 0.830 32,000 26,560 0.8300 0.170 0.166 0.174 0.170 0.170 155,898 0.1704 3.75%
2003-08-25 0 0.800 0.800 - 0.800 0.800 12,000 9,600 0.8000 0.164 0.164 - 0.164 0.164 58,462 0.1642 -4.76%
2003-08-22 0 0.840 0.840 - - - 0 0 - 0.172 0.172 - - - 0 - 0.00%
2003-08-21 0 0.840 - 0.850 - - 0 0 - 0.172 - 0.174 - - 0 - 0.00%
2003-08-20 0 0.840 0.840 - 0.840 0.840 20,000 16,800 0.8400 0.172 0.172 - 0.172 0.172 97,436 0.1724 -1.18%
2003-08-19 0 0.850 0.840 0.860 0.850 0.850 80,000 68,000 0.8500 0.174 0.172 0.177 0.174 0.174 389,746 0.1745 0.00%
2003-08-18 0 0.850 0.850 - 0.830 0.850 152,000 127,000 0.8355 0.174 0.174 - 0.170 0.174 740,517 0.1715 0.00%
2003-08-15 0 0.850 0.830 0.850 - - 0 0 - 0.174 0.170 0.174 - - 0 - 0.00%
2003-08-14 0 0.850 0.830 0.850 - - 0 0 - 0.174 0.170 0.174 - - 0 - 0.00%
2003-08-13 0 0.850 0.840 0.850 0.840 0.850 96,000 81,560 0.8496 0.174 0.172 0.174 0.172 0.174 467,695 0.1744 0.00%
2003-08-12 0 0.850 0.840 0.850 0.850 0.850 40,000 34,000 0.8500 0.174 0.172 0.174 0.174 0.174 194,873 0.1745 0.00%
2003-08-11 0 0.850 0.820 0.850 0.850 0.850 196,000 166,600 0.8500 0.174 0.168 0.174 0.174 0.174 954,877 0.1745 0.00%
2003-08-08 0 0.850 0.850 0.860 0.850 0.850 100,000 85,000 0.8500 0.174 0.174 0.177 0.174 0.174 487,182 0.1745 0.00%
2003-08-07 0 0.850 0.850 0.860 0.850 0.850 56,000 47,600 0.8500 0.174 0.174 0.177 0.174 0.174 272,822 0.1745 0.00%
2003-08-06 0 0.850 0.850 0.860 0.800 0.850 52,000 43,600 0.8385 0.174 0.174 0.177 0.164 0.174 253,335 0.1721 0.00%
2003-08-05 0 0.850 0.830 0.870 0.850 0.860 64,000 54,440 0.8506 0.174 0.170 0.179 0.174 0.177 311,797 0.1746 0.00%
2003-08-04 0 0.850 0.850 0.870 0.850 0.850 24,000 20,400 0.8500 0.174 0.174 0.179 0.174 0.174 116,924 0.1745 -1.16%
2003-08-01 0 0.860 0.850 0.870 0.860 0.860 258,000 221,780 0.8596 0.177 0.174 0.179 0.177 0.177 1,256,930 0.1764 0.00%
2003-07-31 0 0.860 0.840 0.860 0.840 0.860 264,000 225,160 0.8529 0.177 0.172 0.177 0.172 0.177 1,286,161 0.1751 1.18%
2003-07-30 0 0.850 0.840 0.850 0.850 0.850 76,000 64,600 0.8500 0.174 0.172 0.174 0.174 0.174 370,258 0.1745 -1.16%
2003-07-29 0 0.860 0.850 0.860 0.850 0.860 140,000 119,960 0.8569 0.177 0.174 0.177 0.174 0.177 682,055 0.1759 1.18%
2003-07-28 0 0.850 0.850 0.860 0.840 0.850 232,000 196,960 0.8490 0.174 0.174 0.177 0.172 0.174 1,130,263 0.1743 0.00%
2003-07-25 0 0.850 0.850 0.860 0.850 0.860 256,000 218,160 0.8522 0.174 0.174 0.177 0.174 0.177 1,247,186 0.1749 -1.16%
2003-07-24 0 0.860 0.850 0.860 0.850 0.860 456,000 391,280 0.8581 0.177 0.174 0.177 0.174 0.177 2,221,551 0.1761 1.18%
2003-07-23 0 0.850 0.840 0.860 0.850 0.850 288,000 244,800 0.8500 0.174 0.172 0.177 0.174 0.174 1,403,085 0.1745 0.00%
2003-07-22 0 0.850 0.840 0.860 0.840 0.850 228,010 192,768 0.8454 0.174 0.172 0.177 0.172 0.174 1,110,824 0.1735 0.00%
2003-07-21 0 0.850 0.850 0.860 0.840 0.850 220,000 186,960 0.8498 0.174 0.174 0.177 0.172 0.174 1,071,801 0.1744 0.00%
2003-07-18 0 0.850 0.840 0.850 0.840 0.850 1,084,000 921,000 0.8496 0.174 0.172 0.174 0.172 0.174 5,281,055 0.1744 0.00%
2003-07-17 0 0.850 0.840 0.850 0.840 0.850 2,032,000 1,725,200 0.8490 0.174 0.172 0.174 0.172 0.174 9,899,542 0.1743 0.00%
2003-07-16 0 0.850 0.850 0.860 0.830 0.850 3,388,000 2,854,600 0.8426 0.174 0.174 0.177 0.170 0.174 16,505,732 0.1729 0.00%
2003-07-15 0 0.850 0.830 0.850 0.830 0.850 2,968,000 2,502,200 0.8431 0.174 0.170 0.174 0.170 0.174 14,459,567 0.1730 0.00%
2003-07-14 0 0.850 0.840 0.860 0.830 0.850 3,164,000 2,661,880 0.8413 0.174 0.172 0.177 0.170 0.174 15,414,444 0.1727 -1.16%
2003-07-11 0 0.860 0.850 0.860 0.840 0.860 700,000 593,360 0.8477 0.177 0.174 0.177 0.172 0.177 3,410,275 0.1740 1.18%
2003-07-10 0 0.850 0.840 0.860 0.750 0.850 4,132,000 3,413,460 0.8261 0.174 0.172 0.177 0.154 0.174 20,130,367 0.1696

Copyright & disclaimer, Privacy policy

Back to top