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
2026-10-23 0 0.675 0.650 0.720 0.650 0.675 56,000 37,460 0.6689 0.675 0.650 0.720 0.650 0.675 56,000 0.6689 3.05%
2026-10-22 0 0.655 0.655 0.675 0.655 0.680 152,000 101,540 0.6680 0.655 0.655 0.675 0.655 0.680 152,000 0.6680 -4.38%
2026-10-21 0 0.685 0.665 0.725 - - 0 0 - 0.685 0.665 0.725 - - 0 - 0.00%
2026-10-20 0 0.685 0.665 0.720 - - 0 0 - 0.685 0.665 0.720 - - 0 - 0.00%
2026-10-16 0 0.685 0.665 0.720 - - 0 0 - 0.685 0.665 0.720 - - 0 - 0.00%
2026-10-15 0 0.685 0.675 0.720 - - 0 0 - 0.685 0.675 0.720 - - 0 - 0.00%
2026-10-14 0 0.685 0.675 0.720 - - 0 0 - 0.685 0.675 0.720 - - 0 - 0.00%
2026-10-13 0 0.685 0.675 0.725 - - 0 0 - 0.685 0.675 0.725 - - 0 - 0.00%
2026-10-12 0 0.685 0.675 0.725 - - 0 0 - 0.685 0.675 0.725 - - 0 - 0.00%
2026-10-09 0 0.685 0.685 0.705 0.680 0.725 28,000 20,000 0.7143 0.685 0.685 0.705 0.680 0.725 28,000 0.7143 -0.72%
2026-10-08 0 0.690 0.680 0.725 - - 0 0 - 0.690 0.680 0.725 - - 0 - 0.00%
2026-10-07 0 0.690 0.690 0.720 0.690 0.715 36,000 25,760 0.7156 0.690 0.690 0.720 0.690 0.715 36,000 0.7156 1.47%
2026-10-06 0 0.680 0.665 0.720 - - 0 0 - 0.680 0.665 0.720 - - 0 - 0.00%
2026-10-05 0 0.680 0.680 0.710 0.670 0.700 12,000 8,180 0.6817 0.680 0.680 0.710 0.670 0.700 12,000 0.6817 0.74%
2026-10-02 0 0.675 0.675 0.720 - - 0 0 - 0.675 0.675 0.720 - - 0 - 0.00%
2026-09-30 0 0.675 0.675 0.715 - - 0 0 - 0.675 0.675 0.715 - - 0 - 0.00%
2026-09-29 0 0.675 0.675 0.710 - - 0 0 - 0.675 0.675 0.710 - - 0 - 0.00%
2026-09-28 0 0.675 0.670 0.720 0.675 0.680 32,000 21,740 0.6794 0.675 0.670 0.720 0.675 0.680 32,000 0.6794 -0.74%
2026-09-25 0 0.680 0.670 0.715 0.680 0.715 8,000 5,580 0.6975 0.680 0.670 0.715 0.680 0.715 8,000 0.6975 -1.45%
2026-09-24 0 0.690 0.690 0.720 0.690 0.725 8,000 5,660 0.7075 0.690 0.690 0.720 0.690 0.725 8,000 0.7075 0.73%
2026-09-23 0 0.685 0.685 0.715 0.685 0.720 16,000 11,360 0.7100 0.685 0.685 0.715 0.685 0.720 16,000 0.7100 -1.44%
2026-09-22 0 0.695 0.670 0.695 0.675 0.730 20,000 14,260 0.7130 0.695 0.670 0.695 0.675 0.730 20,000 0.7130 0.72%
2026-09-21 0 0.690 0.685 0.715 - - 0 0 - 0.690 0.685 0.715 - - 0 - 0.00%
2026-09-18 0 0.690 0.690 0.720 0.680 0.680 8,000 5,600 0.7000 0.690 0.690 0.720 0.680 0.680 8,000 0.7000 -4.17%
2026-09-17 0 0.720 0.680 0.720 0.680 0.720 28,000 19,400 0.6929 0.720 0.680 0.720 0.680 0.720 28,000 0.6929 5.88%
2026-09-16 0 0.680 0.680 0.725 0.680 0.680 24,000 16,320 0.6800 0.680 0.680 0.725 0.680 0.680 24,000 0.6800 0.74%
2026-09-15 0 0.675 0.670 0.695 0.670 0.695 24,000 16,580 0.6908 0.675 0.670 0.695 0.670 0.695 24,000 0.6908 2.27%
2026-09-14 0 0.660 0.650 0.695 - - 0 0 - 0.660 0.650 0.695 - - 0 - 0.00%
2026-09-11 0 0.660 0.655 0.705 0.660 0.660 8,000 5,280 0.6600 0.660 0.655 0.705 0.660 0.660 8,000 0.6600 0.00%
2026-09-10 0 0.690 0.690 0.730 0.650 0.700 184,000 122,920 0.6680 0.660 0.660 0.698 0.622 0.670 192,364 0.6390 2.22%
2026-09-09 0 0.675 0.650 0.690 0.655 0.685 124,000 83,860 0.6763 0.646 0.622 0.660 0.627 0.655 129,636 0.6469 3.05%
2026-09-08 0 0.655 0.655 0.680 0.560 0.760 3,020,000 1,854,160 0.6140 0.627 0.627 0.650 0.536 0.727 3,157,273 0.5873 -13.82%
2026-09-07 0 0.760 0.760 0.845 0.750 0.760 12,000 9,080 0.7567 0.727 0.727 0.808 0.717 0.727 12,545 0.7238 -0.65%
2026-09-04 0 0.765 0.750 0.845 - - 0 0 - 0.732 0.717 0.808 - - 0 - 0.00%
2026-09-03 0 0.765 0.760 0.845 - - 0 0 - 0.732 0.727 0.808 - - 0 - 0.00%
2026-09-02 0 0.765 0.765 0.850 - - 0 0 - 0.732 0.732 0.813 - - 0 - 0.00%
2026-09-01 0 0.765 0.765 0.840 0.760 0.765 20,000 15,280 0.7640 0.732 0.732 0.803 0.727 0.732 20,909 0.7308 -0.65%
2026-08-31 0 0.770 0.760 0.800 0.770 0.800 16,000 12,680 0.7925 0.737 0.727 0.765 0.737 0.765 16,727 0.7580 -3.75%
2026-08-28 0 0.800 0.800 0.840 0.780 0.830 8,000 6,440 0.8050 0.765 0.765 0.803 0.746 0.794 8,364 0.7700 2.56%
2026-08-27 0 0.780 0.780 0.850 0.760 0.780 8,000 6,160 0.7700 0.746 0.746 0.813 0.727 0.746 8,364 0.7365 2.63%
2026-08-26 0 0.760 0.760 0.850 0.760 0.770 8,000 6,120 0.7650 0.727 0.727 0.813 0.727 0.737 8,364 0.7317 -3.80%
2026-08-25 0 0.790 0.760 0.850 - - 0 0 - 0.756 0.727 0.813 - - 0 - 0.00%
2026-08-24 0 0.790 0.760 0.850 - - 0 0 - 0.756 0.727 0.813 - - 0 - 0.00%
2026-08-21 0 0.790 0.790 0.850 0.785 0.790 52,000 40,880 0.7862 0.756 0.756 0.813 0.751 0.756 54,364 0.7520 0.00%
2026-08-20 0 0.790 0.790 0.850 - - 0 0 - 0.756 0.756 0.813 - - 0 - 0.00%
2026-08-19 0 0.790 0.790 0.850 - - 0 0 - 0.756 0.756 0.813 - - 0 - 0.00%
2026-08-18 0 0.790 0.790 0.850 0.790 0.840 12,000 9,880 0.8233 0.756 0.756 0.813 0.756 0.803 12,545 0.7875 0.64%
2026-08-17 0 0.785 0.785 0.850 0.785 0.790 12,000 9,460 0.7883 0.751 0.751 0.813 0.751 0.756 12,545 0.7541 2.61%
2026-08-14 0 0.765 0.765 0.850 - - 0 0 - 0.732 0.732 0.813 - - 0 - 0.00%
2026-08-13 0 0.765 0.765 0.850 - - 0 0 - 0.732 0.732 0.813 - - 0 - 0.00%
2026-08-12 0 0.765 0.765 0.790 0.765 0.780 88,000 68,080 0.7736 0.732 0.732 0.756 0.732 0.746 92,000 0.7400 -3.16%
2026-08-11 0 0.790 0.775 0.850 - - 0 0 - 0.756 0.741 0.813 - - 0 - 0.00%
2026-08-10 0 0.790 0.790 0.850 0.775 0.780 8,000 6,220 0.7775 0.756 0.756 0.813 0.741 0.746 8,364 0.7437 0.64%
2026-08-07 0 0.785 0.785 0.850 0.780 0.820 12,000 9,680 0.8067 0.751 0.751 0.813 0.746 0.784 12,545 0.7716 -0.63%
2026-08-06 0 0.790 0.790 0.820 - - 0 0 - 0.756 0.756 0.784 - - 0 - 0.00%
2026-08-05 0 0.790 0.790 0.820 - - 0 0 - 0.756 0.756 0.784 - - 0 - 2.60%
2026-08-04 0 0.770 0.770 0.820 0.770 0.770 8,000 6,160 0.7700 0.737 0.737 0.784 0.737 0.737 8,364 0.7365 0.00%
2026-08-03 0 0.770 0.770 0.820 - - 0 0 - 0.737 0.737 0.784 - - 0 - 0.00%
2026-07-31 0 0.770 0.770 0.810 0.770 0.810 52,000 41,400 0.7962 0.737 0.737 0.775 0.737 0.775 54,364 0.7615 -4.94%
2026-07-30 0 0.810 0.800 0.850 - - 0 0 - 0.775 0.765 0.813 - - 0 - 0.00%
2026-07-29 0 0.810 0.800 0.850 - - 0 0 - 0.775 0.765 0.813 - - 0 - 0.00%
2026-07-28 0 0.810 0.800 0.850 - - 0 0 - 0.775 0.765 0.813 - - 0 - 0.00%
2026-07-27 0 0.810 0.800 0.850 - - 0 0 - 0.775 0.765 0.813 - - 0 - 0.00%
2026-07-24 0 0.810 0.800 0.860 - - 0 0 - 0.775 0.765 0.823 - - 0 - 0.00%
2026-07-23 0 0.810 0.810 0.860 0.800 0.810 12,000 9,640 0.8033 0.775 0.775 0.823 0.765 0.775 12,545 0.7684 0.00%
2026-07-22 0 0.810 0.800 0.860 - - 0 0 - 0.775 0.765 0.823 - - 0 - 0.00%
2026-07-21 0 0.810 0.800 0.860 - - 0 0 - 0.775 0.765 0.823 - - 0 - 0.00%
2026-07-20 0 0.810 0.800 0.860 - - 0 0 - 0.775 0.765 0.823 - - 0 - 0.00%
2026-07-17 0 0.810 0.800 0.850 - - 0 0 - 0.775 0.765 0.813 - - 0 - 0.00%
2026-07-16 0 0.810 0.800 0.830 - - 0 0 - 0.775 0.765 0.794 - - 0 - 0.00%
2026-07-15 0 0.810 0.810 0.830 0.810 0.810 12,000 9,720 0.8100 0.775 0.775 0.794 0.775 0.775 12,545 0.7748 0.00%
2026-07-14 0 0.810 0.810 0.830 0.800 0.830 36,000 29,600 0.8222 0.775 0.775 0.794 0.765 0.794 37,636 0.7865 1.25%
2026-07-13 0 0.800 0.800 0.860 - - 0 0 - 0.765 0.765 0.823 - - 0 - 0.00%
2026-07-10 0 0.800 0.800 0.830 - - 0 0 - 0.765 0.765 0.794 - - 0 - 0.00%
2026-07-09 0 0.800 0.800 0.830 - - 0 0 - 0.765 0.765 0.794 - - 0 - 0.00%
2026-07-08 0 0.800 0.800 0.830 - - 0 0 - 0.765 0.765 0.794 - - 0 - 0.00%
2026-07-07 0 0.800 0.790 0.830 - - 0 0 - 0.765 0.756 0.794 - - 0 - 0.00%
2026-07-06 0 0.800 0.800 0.860 0.790 0.800 20,000 15,960 0.7980 0.765 0.765 0.823 0.756 0.765 20,909 0.7633 0.00%
2026-07-03 0 0.800 0.800 0.860 0.770 0.800 12,000 9,360 0.7800 0.765 0.765 0.823 0.737 0.765 12,545 0.7461 0.00%
2026-07-02 0 0.800 0.800 0.830 0.800 0.830 20,000 16,480 0.8240 0.765 0.765 0.794 0.765 0.794 20,909 0.7882 -5.88%
2026-06-30 0 0.850 0.840 0.880 - - 0 0 - 0.813 0.803 0.842 - - 0 - 0.00%
2026-06-29 0 0.850 0.850 0.880 0.850 0.900 16,000 13,880 0.8675 0.813 0.813 0.842 0.813 0.861 16,727 0.8298 -2.30%
2026-06-26 0 0.870 0.870 0.920 0.870 0.890 52,000 45,640 0.8777 0.832 0.832 0.880 0.832 0.851 54,364 0.8395 0.00%
2026-06-25 0 0.870 0.870 0.890 0.870 0.890 8,000 7,040 0.8800 0.832 0.832 0.851 0.832 0.851 8,364 0.8417 0.00%
2026-06-24 0 0.870 0.870 0.920 0.860 0.900 64,000 56,560 0.8838 0.832 0.832 0.880 0.823 0.861 66,909 0.8453 3.57%
2026-06-23 0 0.840 0.840 0.900 0.840 0.900 108,000 93,080 0.8619 0.803 0.803 0.861 0.803 0.861 112,909 0.8244 1.20%
2026-06-22 0 0.830 0.830 0.840 0.820 0.840 56,000 46,520 0.8307 0.794 0.794 0.803 0.784 0.803 58,545 0.7946 3.75%
2026-06-18 0 0.800 0.800 0.820 0.800 0.810 24,000 19,280 0.8033 0.765 0.765 0.784 0.765 0.775 25,091 0.7684 -2.44%
2026-06-17 0 0.820 0.800 0.820 0.790 0.830 234,000 187,520 0.8014 0.784 0.765 0.784 0.756 0.794 244,636 0.7665 7.89%
2026-06-16 0 0.790 0.810 0.830 0.790 0.810 172,000 136,280 0.7923 0.727 0.745 0.764 0.727 0.745 186,916 0.7291 3.95%
2026-06-15 0 0.760 0.750 0.800 0.750 0.760 12,000 9,080 0.7567 0.699 0.690 0.736 0.690 0.699 13,041 0.6963 -1.30%
2026-06-12 0 0.770 0.760 0.800 - - 0 0 - 0.709 0.699 0.736 - - 0 - 0.00%
2026-06-11 0 0.770 0.750 0.810 0.770 0.790 16,000 12,560 0.7850 0.709 0.690 0.745 0.709 0.727 17,388 0.7224 0.00%
2026-06-10 0 0.770 0.770 0.810 - - 0 0 - 0.709 0.709 0.745 - - 0 - 0.00%
2026-06-09 0 0.770 0.770 0.800 0.770 0.790 8,000 6,240 0.7800 0.709 0.709 0.736 0.709 0.727 8,694 0.7178 0.00%
2026-06-08 0 0.770 0.770 0.800 0.770 0.790 16,000 12,560 0.7850 0.709 0.709 0.736 0.709 0.727 17,388 0.7224 -3.75%
2026-06-05 0 0.800 0.780 0.820 0.780 0.820 32,000 25,760 0.8050 0.736 0.718 0.755 0.718 0.755 34,775 0.7408 6.67%
2026-06-04 0 0.750 0.750 0.830 - - 0 0 - 0.690 0.690 0.764 - - 0 - 0.00%
2026-06-03 0 0.750 0.730 0.830 - - 0 0 - 0.690 0.672 0.764 - - 0 - 0.00%
2026-06-02 0 0.750 0.720 0.830 - - 0 0 - 0.690 0.663 0.764 - - 0 - 0.00%
2026-06-01 0 0.750 0.750 0.790 - - 0 0 - 0.690 0.690 0.727 - - 0 - 2.74%
2026-05-29 0 0.730 0.730 0.790 - - 0 0 - 0.672 0.672 0.727 - - 0 - 0.00%
2026-05-28 0 0.730 0.730 0.820 - - 0 0 - 0.672 0.672 0.755 - - 0 - 0.00%
2026-05-27 0 0.730 0.730 0.830 0.720 0.780 8,000 6,000 0.7500 0.672 0.672 0.764 0.663 0.718 8,694 0.6901 -1.35%
2026-05-26 0 0.740 0.740 0.850 - - 0 0 - 0.681 0.681 0.782 - - 0 - 2.78%
2026-05-22 0 0.720 0.720 0.830 - - 0 0 - 0.663 0.663 0.764 - - 0 - 0.00%
2026-05-21 0 0.720 0.720 0.800 - - 0 0 - 0.663 0.663 0.736 - - 0 - 0.00%
2026-05-20 0 0.720 0.720 0.830 0.720 0.740 108,000 78,960 0.7311 0.663 0.663 0.764 0.663 0.681 117,366 0.6728 -1.37%
2026-05-19 0 0.730 0.730 0.800 0.730 0.730 48,000 35,040 0.7300 0.672 0.672 0.736 0.672 0.672 52,163 0.6717 -1.35%
2026-05-18 0 0.740 0.730 0.790 0.740 0.740 76,000 56,240 0.7400 0.681 0.672 0.727 0.681 0.681 82,591 0.6809 -3.90%
2026-05-15 0 0.770 0.750 0.850 - - 0 0 - 0.709 0.690 0.782 - - 0 - 0.00%
2026-05-14 0 0.770 0.740 0.850 - - 0 0 - 0.709 0.681 0.782 - - 0 - 0.00%
2026-05-13 0 0.770 0.770 0.850 0.750 0.790 108,000 82,840 0.7670 0.709 0.709 0.782 0.690 0.727 117,366 0.7058 -2.53%
2026-05-12 0 0.790 0.790 0.860 - - 0 0 - 0.727 0.727 0.791 - - 0 - 0.00%
2026-05-11 0 0.790 0.790 0.840 0.780 0.790 24,000 18,800 0.7833 0.727 0.727 0.773 0.718 0.727 26,081 0.7208 -1.25%
2026-05-08 0 0.800 0.790 0.840 0.800 0.880 16,000 13,120 0.8200 0.736 0.727 0.773 0.736 0.810 17,388 0.7546 1.27%
2026-05-07 0 0.790 0.790 0.880 - - 0 0 - 0.727 0.727 0.810 - - 0 - 0.00%
2026-05-06 0 0.790 0.790 0.880 0.780 0.820 16,000 12,960 0.8100 0.727 0.727 0.810 0.718 0.755 17,388 0.7454 -3.66%
2026-05-05 0 0.820 0.820 0.880 0.810 0.900 44,000 38,000 0.8636 0.755 0.755 0.810 0.745 0.828 47,816 0.7947 2.50%
2026-05-04 0 0.800 0.770 0.820 0.760 0.800 164,000 126,520 0.7715 0.736 0.709 0.755 0.699 0.736 178,222 0.7099 3.90%
2026-04-30 0 0.770 0.770 0.790 - - 0 0 - 0.709 0.709 0.727 - - 0 - 0.00%
2026-04-29 0 0.770 0.760 0.780 0.720 0.790 76,000 58,120 0.7647 0.709 0.699 0.718 0.663 0.727 82,591 0.7037 2.67%
2026-04-28 0 0.750 0.750 0.800 0.740 0.820 288,000 221,760 0.7700 0.690 0.690 0.736 0.681 0.755 312,976 0.7086 -6.25%
2026-04-27 0 0.800 0.800 0.870 0.800 0.810 76,000 61,520 0.8095 0.736 0.736 0.801 0.736 0.745 82,591 0.7449 0.00%
2026-04-24 0 0.800 0.800 0.890 0.790 0.790 8,000 6,320 0.7900 0.736 0.736 0.819 0.727 0.727 8,694 0.7270 0.00%
2026-04-23 0 0.800 0.800 0.900 0.800 0.800 16,000 12,800 0.8000 0.736 0.736 0.828 0.736 0.736 17,388 0.7362 -2.44%
2026-04-22 0 0.820 0.820 0.900 0.820 0.820 40,000 32,800 0.8200 0.755 0.755 0.828 0.755 0.755 43,469 0.7546 0.00%
2026-04-21 0 0.820 0.850 0.900 0.780 1.000 656,000 570,840 0.8702 0.755 0.782 0.828 0.718 0.920 712,890 0.8007 9.33%
2026-04-20 0 0.750 0.750 0.780 - - 0 0 - 0.690 0.690 0.718 - - 0 - 0.00%
2026-04-17 0 0.750 0.750 0.780 - - 0 0 - 0.690 0.690 0.718 - - 0 - 1.35%
2026-04-16 0 0.740 0.740 0.780 - - 0 0 - 0.681 0.681 0.718 - - 0 - 0.00%
2026-04-15 0 0.740 0.730 0.800 - - 0 0 - 0.681 0.672 0.736 - - 0 - 0.00%
2026-04-14 0 0.740 0.740 0.800 - - 0 0 - 0.681 0.681 0.736 - - 0 - 0.00%
2026-04-13 0 0.740 0.740 0.800 - - 0 0 - 0.681 0.681 0.736 - - 0 - 0.00%
2026-04-10 0 0.740 0.710 0.750 0.740 0.750 64,000 47,400 0.7406 0.681 0.653 0.690 0.681 0.690 69,550 0.6815 5.71%
2026-04-09 0 0.700 0.700 0.740 - - 0 0 - 0.644 0.644 0.681 - - 0 - 1.45%
2026-04-08 0 0.690 0.690 0.750 0.680 0.710 20,000 13,920 0.6960 0.635 0.635 0.690 0.626 0.653 21,734 0.6405 -2.82%
2026-04-02 0 0.710 0.690 0.760 - - 0 0 - 0.653 0.635 0.699 - - 0 - 0.00%
2026-04-01 0 0.710 0.710 0.730 - - 0 0 - 0.653 0.653 0.672 - - 0 - 4.41%
2026-03-31 0 0.680 0.680 0.740 0.670 0.710 24,000 16,880 0.7033 0.626 0.626 0.681 0.617 0.653 26,081 0.6472 -4.23%
2026-03-30 0 0.710 0.680 0.720 0.700 0.750 12,000 8,640 0.7200 0.653 0.626 0.663 0.644 0.690 13,041 0.6625 -2.74%
2026-03-27 0 0.730 0.680 0.760 - - 0 0 - 0.672 0.626 0.699 - - 0 - 0.00%
2026-03-26 0 0.730 0.690 0.760 - - 0 0 - 0.672 0.635 0.699 - - 0 - 0.00%
2026-03-25 0 0.730 0.690 0.790 - - 0 0 - 0.672 0.635 0.727 - - 0 - 0.00%
2026-03-24 0 0.730 0.700 0.750 - - 0 0 - 0.672 0.644 0.690 - - 0 - 0.00%
2026-03-23 0 0.730 0.710 0.770 0.730 0.730 40,000 29,200 0.7300 0.672 0.653 0.709 0.672 0.672 43,469 0.6717 2.82%
2026-03-20 0 0.710 0.710 0.750 0.710 0.780 48,000 37,160 0.7742 0.653 0.653 0.690 0.653 0.718 52,163 0.7124 4.41%
2026-03-19 0 0.680 0.680 0.800 - - 0 0 - 0.626 0.626 0.736 - - 0 - 0.00%
2026-03-18 0 0.680 0.680 0.800 - - 0 0 - 0.626 0.626 0.736 - - 0 - 1.49%
2026-03-17 0 0.670 0.670 0.800 - - 0 0 - 0.617 0.617 0.736 - - 0 - 0.00%
2026-03-16 0 0.670 0.670 0.800 0.660 0.670 24,000 15,880 0.6617 0.617 0.617 0.736 0.607 0.617 26,081 0.6089 -1.47%
2026-03-13 0 0.680 0.680 0.770 - - 0 0 - 0.626 0.626 0.709 - - 0 - 1.49%
2026-03-12 0 0.670 0.670 0.800 0.660 0.660 12,000 8,320 0.6933 0.617 0.617 0.736 0.607 0.607 13,041 0.6380 -5.63%
2026-03-11 0 0.710 0.670 0.800 - - 0 0 - 0.653 0.617 0.736 - - 0 - 0.00%
2026-03-10 0 0.710 0.670 0.800 - - 0 0 - 0.653 0.617 0.736 - - 0 - 0.00%
2026-03-09 0 0.710 0.670 0.800 - - 0 0 - 0.653 0.617 0.736 - - 0 - 0.00%
2026-03-06 0 0.710 0.680 0.800 - - 0 0 - 0.653 0.626 0.736 - - 0 - 0.00%
2026-03-05 0 0.710 0.710 0.800 0.710 0.710 8,000 5,680 0.7100 0.653 0.653 0.736 0.653 0.653 8,694 0.6533 1.43%
2026-03-04 0 0.700 0.700 0.800 0.670 0.710 68,000 47,200 0.6941 0.644 0.644 0.736 0.617 0.653 73,897 0.6387 0.00%
2026-03-03 0 0.700 0.700 0.720 0.680 0.680 16,000 11,360 0.7100 0.644 0.644 0.663 0.626 0.626 17,388 0.6533 -2.78%
2026-03-02 0 0.720 0.680 0.720 - - 0 0 - 0.663 0.626 0.663 - - 0 - 0.00%
2026-02-27 0 0.720 0.710 0.800 - - 0 0 - 0.663 0.653 0.736 - - 0 - 0.00%
2026-02-26 0 0.720 0.720 0.800 0.720 0.720 8,000 5,760 0.7200 0.663 0.663 0.736 0.663 0.663 8,694 0.6625 -5.26%
2026-02-25 0 0.760 0.720 0.760 - - 4,000 3,040 0.7600 0.699 0.663 0.699 - - 4,347 0.6994 0.00%
2026-02-24 0 0.760 0.720 0.760 - - 0 0 - 0.699 0.663 0.699 - - 0 - 0.00%
2026-02-23 0 0.760 0.730 0.790 0.740 0.760 88,000 65,200 0.7409 0.699 0.672 0.727 0.681 0.699 95,632 0.6818 5.56%
2026-02-20 0 0.720 0.700 0.800 - - 0 0 - 0.663 0.644 0.736 - - 0 - 0.00%
2026-02-16 0 0.720 0.700 0.800 - - 0 0 - 0.663 0.644 0.736 - - 0 - 0.00%
2026-02-13 0 0.720 0.680 0.760 - - 0 0 - 0.663 0.626 0.699 - - 0 - 0.00%
2026-02-12 0 0.720 0.700 0.730 - - 0 0 - 0.663 0.644 0.672 - - 0 - 0.00%
2026-02-11 0 0.720 0.700 0.730 0.720 0.720 56,000 40,320 0.7200 0.663 0.644 0.672 0.663 0.663 60,856 0.6625 0.00%
2026-02-10 0 0.720 0.720 0.800 - - 0 0 - 0.663 0.663 0.736 - - 0 - 0.00%
2026-02-09 0 0.720 0.720 0.790 - - 0 0 - 0.663 0.663 0.727 - - 0 - 0.00%
2026-02-06 0 0.720 0.710 0.740 - - 0 0 - 0.663 0.653 0.681 - - 0 - 0.00%
2026-02-05 0 0.720 0.710 0.740 - - 0 0 - 0.663 0.653 0.681 - - 0 - 0.00%
2026-02-04 0 0.720 0.700 0.740 0.720 0.720 4,000 2,880 0.7200 0.663 0.644 0.681 0.663 0.663 4,347 0.6625 -2.70%
2026-02-03 0 0.740 0.710 0.740 - - 0 0 - 0.681 0.653 0.681 - - 0 - -1.33%
2026-02-02 0 0.750 0.730 0.790 - - 0 0 - 0.690 0.672 0.727 - - 0 - 0.00%
2026-01-30 0 0.750 0.730 0.800 - - 0 0 - 0.690 0.672 0.736 - - 0 - 0.00%
2026-01-29 0 0.750 0.730 0.800 - - 0 0 - 0.690 0.672 0.736 - - 0 - 0.00%
2026-01-28 0 0.750 0.730 0.800 - - 0 0 - 0.690 0.672 0.736 - - 0 - 0.00%
2026-01-27 0 0.750 0.750 0.800 0.750 0.750 16,000 12,000 0.7500 0.690 0.690 0.736 0.690 0.690 17,388 0.6901 0.00%
2026-01-26 0 0.750 0.750 0.780 0.750 0.770 20,000 15,080 0.7540 0.690 0.690 0.718 0.690 0.709 21,734 0.6938 2.74%
2026-01-23 0 0.730 0.730 0.750 0.730 0.730 152,000 110,960 0.7300 0.672 0.672 0.690 0.672 0.672 165,182 0.6717 4.29%
2026-01-22 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.644 0.644 0.672 0.644 0.644 21,734 0.6441 1.45%
2026-01-21 0 0.690 0.690 0.720 - - 0 0 - 0.635 0.635 0.663 - - 0 - 0.00%
2026-01-20 0 0.690 0.690 0.730 0.690 0.690 44,000 30,360 0.6900 0.635 0.635 0.672 0.635 0.635 47,816 0.6349 -2.82%
2026-01-19 0 0.710 0.690 0.710 - - 0 0 - 0.653 0.635 0.653 - - 0 - 0.00%
2026-01-16 0 0.710 0.690 0.710 0.710 0.710 8,000 5,680 0.7100 0.653 0.635 0.653 0.653 0.653 8,694 0.6533 4.41%
2026-01-15 0 0.680 0.680 0.710 0.680 0.680 16,000 10,880 0.6800 0.626 0.626 0.653 0.626 0.626 17,388 0.6257 0.00%
2026-01-14 0 0.680 0.680 0.710 - - 0 0 - 0.626 0.626 0.653 - - 0 - 0.00%
2026-01-13 0 0.680 0.680 0.710 - - 0 0 - 0.626 0.626 0.653 - - 0 - 0.00%
2026-01-12 0 0.680 0.670 0.700 0.680 0.720 12,000 8,480 0.7067 0.626 0.617 0.644 0.626 0.663 13,041 0.6503 0.00%
2026-01-09 0 0.680 0.680 0.730 0.670 0.670 4,000 2,680 0.6700 0.626 0.626 0.672 0.617 0.617 4,347 0.6165 -2.86%
2026-01-08 0 0.700 0.700 0.730 - - 0 0 - 0.644 0.644 0.672 - - 0 - 0.00%
2026-01-07 0 0.700 0.680 0.730 - - 0 0 - 0.644 0.626 0.672 - - 0 - 0.00%
2026-01-06 0 0.700 0.700 0.730 - - 0 0 - 0.644 0.644 0.672 - - 0 - 0.00%
2026-01-05 0 0.700 0.680 0.730 - - 0 0 - 0.644 0.626 0.672 - - 0 - 0.00%
2026-01-02 0 0.700 0.700 0.710 - - 0 0 - 0.644 0.644 0.653 - - 0 - 0.00%
2025-12-31 0 0.700 0.680 0.720 - - 0 0 - 0.644 0.626 0.663 - - 0 - 0.00%
2025-12-30 0 0.700 0.700 0.720 0.700 0.700 4,000 2,800 0.7000 0.644 0.644 0.663 0.644 0.644 4,347 0.6441 0.00%
2025-12-29 0 0.700 0.700 0.730 0.660 0.700 12,000 8,240 0.6867 0.644 0.644 0.672 0.607 0.644 13,041 0.6319 2.94%
2025-12-24 0 0.680 0.670 0.730 - - 2,000 1,260 0.6300 0.626 0.617 0.672 - - 2,173 0.5797 0.00%
2025-12-23 0 0.680 0.680 0.730 - - 0 0 - 0.626 0.626 0.672 - - 0 - 0.00%
2025-12-22 0 0.680 0.680 0.720 0.680 0.710 36,000 25,200 0.7000 0.626 0.626 0.663 0.626 0.653 39,122 0.6441 1.49%
2025-12-19 0 0.670 0.670 0.720 0.660 0.670 116,000 77,680 0.6697 0.617 0.617 0.663 0.607 0.617 126,060 0.6162 0.00%
2025-12-18 0 0.670 0.660 0.670 0.660 0.670 124,000 83,040 0.6697 0.617 0.607 0.617 0.607 0.617 134,754 0.6162 0.00%
2025-12-17 0 0.670 0.660 0.700 0.660 0.670 64,000 42,840 0.6694 0.617 0.607 0.644 0.607 0.617 69,550 0.6160 1.52%
2025-12-16 0 0.660 0.660 0.670 0.660 0.670 20,000 13,360 0.6680 0.607 0.607 0.617 0.607 0.617 21,734 0.6147 -1.49%
2025-12-15 0 0.670 0.670 0.730 - - 0 0 - 0.617 0.617 0.672 - - 0 - 0.00%
2025-12-12 0 0.670 0.670 0.730 - - 0 0 - 0.617 0.617 0.672 - - 0 - 0.00%
2025-12-11 0 0.670 0.660 0.730 0.670 0.670 12,000 8,040 0.6700 0.617 0.607 0.672 0.617 0.617 13,041 0.6165 -1.47%
2025-12-10 0 0.680 0.650 0.730 - - 0 0 - 0.626 0.598 0.672 - - 0 - 0.00%
2025-12-09 0 0.680 0.640 0.730 - - 0 0 - 0.626 0.589 0.672 - - 0 - 0.00%
2025-12-08 0 0.680 0.660 0.730 - - 0 0 - 0.626 0.607 0.672 - - 0 - 0.00%
2025-12-05 0 0.680 0.650 0.730 - - 0 0 - 0.626 0.598 0.672 - - 0 - 0.00%
2025-12-04 0 0.680 0.680 0.730 - - 0 0 - 0.626 0.626 0.672 - - 0 - 1.49%
2025-12-03 0 0.670 0.650 0.730 - - 0 0 - 0.617 0.598 0.672 - - 0 - 0.00%
2025-12-02 0 0.670 0.660 0.730 - - 0 0 - 0.617 0.607 0.672 - - 0 - 0.00%
2025-12-01 0 0.670 0.660 0.730 - - 0 0 - 0.617 0.607 0.672 - - 0 - 0.00%
2025-11-28 0 0.670 0.670 0.730 0.670 0.670 32,000 21,440 0.6700 0.617 0.617 0.672 0.617 0.617 34,775 0.6165 1.52%
2025-11-27 0 0.660 0.650 0.670 0.660 0.660 20,000 13,200 0.6600 0.607 0.598 0.617 0.607 0.607 21,734 0.6073 -1.49%
2025-11-26 0 0.670 0.670 0.730 0.660 0.670 164,000 109,480 0.6676 0.617 0.617 0.672 0.607 0.617 178,222 0.6143 3.08%
2025-11-25 0 0.650 0.650 0.660 0.640 0.650 88,000 56,960 0.6473 0.598 0.598 0.607 0.589 0.598 95,632 0.5956 0.00%
2025-11-24 0 0.650 0.640 0.660 - - 0 0 - 0.598 0.589 0.607 - - 0 - 0.00%
2025-11-21 0 0.650 0.630 0.660 0.610 0.650 40,000 25,840 0.6460 0.598 0.580 0.607 0.561 0.598 43,469 0.5944 0.00%
2025-11-20 0 0.650 0.650 0.680 0.650 0.650 12,000 7,800 0.6500 0.598 0.598 0.626 0.598 0.598 13,041 0.5981 -1.52%
2025-11-19 0 0.660 0.650 0.730 0.650 0.680 32,000 21,640 0.6763 0.607 0.598 0.672 0.598 0.626 34,775 0.6223 0.00%
2025-11-18 0 0.660 0.650 0.730 - - 0 0 - 0.607 0.598 0.672 - - 0 - 0.00%
2025-11-17 0 0.660 0.650 0.680 0.660 0.660 76,000 50,160 0.6600 0.607 0.598 0.626 0.607 0.607 82,591 0.6073 -1.49%
2025-11-14 0 0.670 0.660 0.730 0.670 0.670 8,000 5,360 0.6700 0.617 0.607 0.672 0.617 0.617 8,694 0.6165 1.52%
2025-11-13 0 0.660 0.660 0.730 0.590 0.660 64,000 41,960 0.6556 0.607 0.607 0.672 0.543 0.607 69,550 0.6033 -2.94%
2025-11-12 0 0.680 0.660 0.720 - - 0 0 - 0.626 0.607 0.663 - - 0 - 0.00%
2025-11-11 0 0.680 0.660 0.720 - - 0 0 - 0.626 0.607 0.663 - - 0 - 0.00%
2025-11-10 0 0.680 0.670 0.680 0.680 0.680 32,000 21,760 0.6800 0.626 0.617 0.626 0.626 0.626 34,775 0.6257 3.03%
2025-11-07 0 0.660 0.660 0.720 - - 0 0 - 0.607 0.607 0.663 - - 0 - 0.00%
2025-11-06 0 0.660 0.660 0.720 0.660 0.660 12,000 7,920 0.6600 0.607 0.607 0.663 0.607 0.607 13,041 0.6073 0.00%
2025-11-05 0 0.660 0.660 0.750 0.660 0.660 12,000 7,920 0.6600 0.607 0.607 0.690 0.607 0.607 13,041 0.6073 -1.49%
2025-11-04 0 0.670 0.670 0.720 - - 0 0 - 0.617 0.617 0.663 - - 0 - 0.00%
2025-11-03 0 0.670 0.670 0.750 - - 0 0 - 0.617 0.617 0.690 - - 0 - 0.00%
2025-10-31 0 0.670 0.660 0.750 - - 0 0 - 0.617 0.607 0.690 - - 0 - 0.00%
2025-10-30 0 0.670 0.660 0.680 - - 0 0 - 0.617 0.607 0.626 - - 0 - 0.00%
2025-10-28 0 0.670 0.670 0.750 - - 0 0 - 0.617 0.617 0.690 - - 0 - 0.00%
2025-10-27 0 0.670 0.670 0.750 0.670 0.670 8,000 5,360 0.6700 0.617 0.617 0.690 0.617 0.617 8,694 0.6165 -2.90%
2025-10-24 0 0.690 0.680 0.740 0.690 0.690 4,000 2,760 0.6900 0.635 0.626 0.681 0.635 0.635 4,347 0.6349 1.47%
2025-10-23 0 0.680 0.660 0.730 0.670 0.680 64,000 43,480 0.6794 0.626 0.607 0.672 0.617 0.626 69,550 0.6252 0.00%
2025-10-22 0 0.680 0.670 0.730 - - 0 0 - 0.626 0.617 0.672 - - 0 - 0.00%
2025-10-21 0 0.680 0.670 0.720 0.680 0.680 16,000 10,880 0.6800 0.626 0.617 0.663 0.626 0.626 17,388 0.6257 1.49%
2025-10-20 0 0.670 0.670 0.730 0.670 0.670 48,000 32,160 0.6700 0.617 0.617 0.672 0.617 0.617 52,163 0.6165 0.00%
2025-10-17 0 0.670 0.660 0.720 - - 0 0 - 0.617 0.607 0.663 - - 0 - 0.00%
2025-10-16 0 0.670 0.670 0.730 - - 0 0 - 0.617 0.617 0.672 - - 0 - 0.00%
2025-10-15 0 0.670 0.660 0.740 0.660 0.670 28,000 18,720 0.6686 0.617 0.607 0.681 0.607 0.617 30,428 0.6152 0.00%
2025-10-14 0 0.670 0.670 0.690 0.670 0.700 68,000 47,240 0.6947 0.617 0.617 0.635 0.617 0.644 73,897 0.6393 -1.47%
2025-10-13 0 0.680 0.670 0.760 - - 0 0 - 0.626 0.617 0.699 - - 0 - 0.00%
2025-10-10 0 0.680 0.670 0.760 0.680 0.690 184,000 125,160 0.6802 0.626 0.617 0.699 0.626 0.635 199,957 0.6259 -1.45%
2025-10-09 0 0.690 0.680 0.740 0.680 0.720 132,000 90,680 0.6870 0.635 0.626 0.681 0.626 0.663 143,447 0.6321 -6.76%
2025-10-08 0 0.740 0.700 0.750 - - 0 0 - 0.681 0.644 0.690 - - 0 - 0.00%
2025-10-06 0 0.740 0.710 0.760 - - 0 0 - 0.681 0.653 0.699 - - 0 - 0.00%
2025-10-03 0 0.740 0.730 0.800 0.730 0.750 88,000 65,040 0.7391 0.681 0.672 0.736 0.672 0.690 95,632 0.6801 0.00%
2025-10-02 0 0.740 0.710 0.750 0.740 0.740 4,000 2,960 0.7400 0.681 0.653 0.690 0.681 0.681 4,347 0.6809 2.78%
2025-09-30 0 0.720 0.720 0.800 0.720 0.730 24,000 17,360 0.7233 0.663 0.663 0.736 0.663 0.672 26,081 0.6656 -2.70%
2025-09-29 0 0.740 0.680 0.760 0.740 0.740 4,000 2,960 0.7400 0.681 0.626 0.699 0.681 0.681 4,347 0.6809 1.37%
2025-09-26 0 0.730 0.680 0.770 - - 0 0 - 0.672 0.626 0.709 - - 0 - 0.00%
2025-09-25 0 0.730 0.730 0.770 0.720 0.790 16,000 12,360 0.7725 0.672 0.672 0.709 0.663 0.727 17,388 0.7109 -3.95%
2025-09-24 0 0.760 0.680 0.760 - - 0 0 - 0.699 0.626 0.699 - - 0 - 0.00%
2025-09-23 0 0.760 0.700 0.760 - - 0 0 - 0.699 0.644 0.699 - - 0 - -1.30%
2025-09-22 0 0.770 0.690 0.770 - - 0 0 - 0.709 0.635 0.709 - - 0 - 0.00%
2025-09-19 0 0.770 0.710 0.770 0.770 0.770 4,000 3,080 0.7700 0.709 0.653 0.709 0.709 0.709 4,347 0.7086 5.48%
2025-09-18 0 0.730 0.730 0.800 0.730 0.730 4,000 2,920 0.7300 0.672 0.672 0.736 0.672 0.672 4,347 0.6717 0.00%
2025-09-17 0 0.730 0.710 0.770 0.680 0.730 40,000 27,600 0.6900 0.672 0.653 0.709 0.626 0.672 43,469 0.6349 0.00%
2025-09-16 0 0.730 0.700 0.770 0.730 0.730 16,000 11,680 0.7300 0.672 0.644 0.709 0.672 0.672 17,388 0.6717 1.39%
2025-09-15 0 0.720 0.700 0.750 - - 0 0 - 0.663 0.644 0.690 - - 0 - 0.00%
2025-09-12 0 0.720 0.720 0.770 0.720 0.720 36,000 25,920 0.7200 0.663 0.663 0.709 0.663 0.663 39,122 0.6625 2.86%
2025-09-11 0 0.730 0.740 0.800 0.730 0.810 484,000 379,800 0.7847 0.644 0.653 0.706 0.644 0.715 548,515 0.6924 -9.88%
2025-09-10 0 0.810 0.810 0.870 0.810 0.810 24,000 19,440 0.8100 0.715 0.715 0.768 0.715 0.715 27,199 0.7147 -2.41%
2025-09-09 0 0.830 0.830 0.880 0.830 0.830 28,000 23,240 0.8300 0.732 0.732 0.776 0.732 0.732 31,732 0.7324 0.00%
2025-09-08 0 0.830 0.810 0.830 0.830 0.830 8,000 6,640 0.8300 0.732 0.715 0.732 0.732 0.732 9,066 0.7324 0.00%
2025-09-05 0 0.830 0.830 0.870 0.820 0.840 36,000 29,960 0.8322 0.732 0.732 0.768 0.724 0.741 40,799 0.7343 -2.35%
2025-09-04 0 0.850 0.850 0.900 0.850 0.850 12,000 10,200 0.8500 0.750 0.750 0.794 0.750 0.750 13,600 0.7500 0.00%
2025-09-03 0 0.850 0.850 0.900 0.850 0.890 96,000 84,600 0.8813 0.750 0.750 0.794 0.750 0.785 108,796 0.7776 -5.56%
2025-09-02 0 0.900 0.850 0.900 0.890 0.910 52,000 46,800 0.9000 0.794 0.750 0.794 0.785 0.803 58,931 0.7941 5.88%
2025-09-01 0 0.850 0.840 0.900 0.850 0.850 4,000 3,400 0.8500 0.750 0.741 0.794 0.750 0.750 4,533 0.7500 4.94%
2025-08-29 0 0.910 0.900 0.930 0.880 0.930 232,000 214,040 0.9226 0.715 0.707 0.730 0.691 0.730 295,385 0.7246 1.11%
2025-08-28 0 0.900 0.890 0.920 0.900 0.950 252,420 232,312 0.9203 0.707 0.699 0.723 0.707 0.746 321,384 0.7228 -2.17%
2025-08-27 0 0.920 0.860 0.930 0.850 0.920 116,000 105,600 0.9103 0.723 0.675 0.730 0.668 0.723 147,692 0.7150 2.22%
2025-08-26 0 0.900 0.870 0.900 0.880 0.900 88,000 79,000 0.8977 0.707 0.683 0.707 0.691 0.707 112,042 0.7051 0.00%
2025-08-25 0 0.900 0.850 0.900 0.900 0.910 164,000 148,720 0.9068 0.707 0.668 0.707 0.707 0.715 208,806 0.7122 -1.10%
2025-08-22 0 0.910 0.880 0.910 0.880 0.920 324,000 287,480 0.8873 0.715 0.691 0.715 0.691 0.723 412,520 0.6969 4.60%
2025-08-21 0 0.870 0.870 0.880 0.860 0.880 252,000 219,320 0.8703 0.683 0.683 0.691 0.675 0.691 320,849 0.6836 3.57%
2025-08-20 0 0.840 0.820 0.840 0.820 0.840 32,000 26,480 0.8275 0.660 0.644 0.660 0.644 0.660 40,743 0.6499 1.20%
2025-08-19 0 0.830 0.820 0.850 0.800 0.830 96,000 77,680 0.8092 0.652 0.644 0.668 0.628 0.652 122,228 0.6355 0.00%
2025-08-18 0 0.830 0.780 0.830 0.830 0.850 104,000 86,960 0.8362 0.652 0.613 0.652 0.652 0.668 132,414 0.6567 3.75%
2025-08-15 0 0.800 0.770 0.800 0.800 0.870 104,000 87,480 0.8412 0.628 0.605 0.628 0.628 0.683 132,414 0.6607 3.90%
2025-08-14 0 0.770 0.770 0.840 0.770 0.770 44,000 33,880 0.7700 0.605 0.605 0.660 0.605 0.605 56,021 0.6048 1.32%
2025-08-13 0 0.760 0.770 0.780 0.750 0.760 60,000 45,240 0.7540 0.597 0.605 0.613 0.589 0.597 76,393 0.5922 -1.30%
2025-08-12 0 0.770 0.760 0.800 0.770 0.770 120,000 92,400 0.7700 0.605 0.597 0.628 0.605 0.605 152,785 0.6048 -2.53%
2025-08-11 0 0.790 0.760 0.800 0.750 0.850 328,000 256,720 0.7827 0.620 0.597 0.628 0.589 0.668 417,613 0.6147 -1.25%
2025-08-08 0 0.800 0.760 0.800 0.810 0.810 60,000 48,600 0.8100 0.628 0.597 0.628 0.636 0.636 76,393 0.6362 3.90%
2025-08-07 0 0.770 0.770 0.800 0.770 0.770 68,000 52,360 0.7700 0.605 0.605 0.628 0.605 0.605 86,578 0.6048 0.00%
2025-08-06 0 0.770 0.770 0.780 0.750 0.780 160,000 122,040 0.7628 0.605 0.605 0.613 0.589 0.613 203,714 0.5991 -1.28%
2025-08-05 0 0.780 0.770 0.790 0.770 0.860 516,000 415,440 0.8051 0.613 0.605 0.620 0.605 0.675 656,976 0.6324 -2.50%
2025-08-04 0 0.800 0.770 0.800 0.750 1.100 2,884,000 2,620,680 0.9087 0.628 0.605 0.628 0.589 0.864 3,671,936 0.7137 21.21%
2025-08-01 0 0.660 0.660 0.700 - - 0 0 - 0.518 0.518 0.550 - - 0 - 0.00%
2025-07-31 0 0.660 0.660 0.700 0.660 0.660 20,000 13,200 0.6600 0.518 0.518 0.550 0.518 0.518 25,464 0.5184 3.13%
2025-07-30 0 0.640 0.640 0.700 - - 0 0 - 0.503 0.503 0.550 - - 0 - 0.00%
2025-07-29 0 0.640 0.640 0.700 0.640 0.700 720,000 471,360 0.6547 0.503 0.503 0.550 0.503 0.550 916,711 0.5142 -5.88%
2025-07-28 0 0.680 0.680 0.700 - - 0 0 - 0.534 0.534 0.550 - - 0 - 0.00%
2025-07-25 0 0.680 0.680 0.730 - - 0 0 - 0.534 0.534 0.573 - - 0 - 0.00%
2025-07-24 0 0.680 0.680 0.700 - - 0 0 - 0.534 0.534 0.550 - - 0 - 0.00%
2025-07-23 0 0.680 0.650 0.700 0.680 0.680 76,000 51,680 0.6800 0.534 0.511 0.550 0.534 0.534 96,764 0.5341 0.00%
2025-07-22 0 0.680 0.650 0.730 - - 0 0 - 0.534 0.511 0.573 - - 0 - 0.00%
2025-07-21 0 0.680 0.630 0.730 0.680 0.680 116,000 78,880 0.6800 0.534 0.495 0.573 0.534 0.534 147,692 0.5341 1.49%
2025-07-18 0 0.670 0.670 0.710 0.660 0.700 20,000 13,840 0.6920 0.526 0.526 0.558 0.518 0.550 25,464 0.5435 -5.63%
2025-07-17 0 0.710 0.700 0.710 0.710 0.710 8,000 5,680 0.7100 0.558 0.550 0.558 0.558 0.558 10,186 0.5576 0.00%
2025-07-16 0 0.710 0.670 0.710 0.680 0.710 116,000 79,560 0.6859 0.558 0.526 0.558 0.534 0.558 147,692 0.5387 4.41%
2025-07-15 0 0.680 0.670 0.700 0.680 0.680 160,000 108,960 0.6810 0.534 0.526 0.550 0.534 0.534 203,714 0.5349 0.00%
2025-07-14 0 0.680 0.660 0.690 0.680 0.680 76,000 51,680 0.6800 0.534 0.518 0.542 0.534 0.534 96,764 0.5341 0.00%
2025-07-11 0 0.680 0.630 0.680 0.680 0.680 76,000 51,680 0.6800 0.534 0.495 0.534 0.534 0.534 96,764 0.5341 3.03%
2025-07-10 0 0.660 0.640 0.680 0.650 0.660 48,000 31,560 0.6575 0.518 0.503 0.534 0.511 0.518 61,114 0.5164 4.76%
2025-07-09 0 0.630 0.610 0.660 - - 0 0 - 0.495 0.479 0.518 - - 0 - 0.00%
2025-07-08 0 0.630 0.600 0.660 - - 0 0 - 0.495 0.471 0.518 - - 0 - 0.00%
2025-07-07 0 0.630 0.570 0.630 0.630 0.630 8,000 5,040 0.6300 0.495 0.448 0.495 0.495 0.495 10,186 0.4948 3.28%
2025-07-04 0 0.610 0.590 0.660 - - 0 0 - 0.479 0.463 0.518 - - 0 - 0.00%
2025-07-03 0 0.610 0.570 0.660 - - 0 0 - 0.479 0.448 0.518 - - 0 - 0.00%
2025-07-02 0 0.610 0.560 0.660 - - 0 0 - 0.479 0.440 0.518 - - 0 - 0.00%
2025-06-30 0 0.610 0.580 0.660 - - 0 0 - 0.479 0.456 0.518 - - 0 - 0.00%
2025-06-27 0 0.610 0.580 0.660 0.610 0.610 4,000 2,440 0.6100 0.479 0.456 0.518 0.479 0.479 5,093 0.4791 1.67%
2025-06-26 0 0.630 0.630 0.660 - - 0 0 - 0.471 0.471 0.494 - - 0 - 1.61%
2025-06-25 0 0.620 0.620 0.660 0.610 0.610 12,000 7,320 0.6100 0.464 0.464 0.494 0.456 0.456 16,042 0.4563 1.64%
2025-06-24 0 0.610 0.600 0.660 0.600 0.660 40,000 24,920 0.6230 0.456 0.449 0.494 0.449 0.494 53,475 0.4660 -7.58%
2025-06-23 0 0.660 0.610 0.660 - - 4,000 2,640 0.6600 0.494 0.456 0.494 - - 5,347 0.4937 0.00%
2025-06-20 0 0.660 0.600 0.660 - - 0 0 - 0.494 0.449 0.494 - - 0 - 0.00%
2025-06-19 0 0.660 0.600 0.660 - - 0 0 - 0.494 0.449 0.494 - - 0 - 0.00%
2025-06-18 0 0.660 0.590 0.670 - - 0 0 - 0.494 0.441 0.501 - - 0 - 0.00%
2025-06-17 0 0.660 0.590 0.660 - - 4,000 2,640 0.6600 0.494 0.441 0.494 - - 5,347 0.4937 0.00%
2025-06-16 0 0.660 0.610 0.660 - - 4,000 2,640 0.6600 0.494 0.456 0.494 - - 5,347 0.4937 0.00%
2025-06-13 0 0.660 0.590 0.660 - - 0 0 - 0.494 0.441 0.494 - - 0 - 0.00%
2025-06-12 0 0.660 0.620 0.660 0.660 0.660 4,000 2,640 0.6600 0.494 0.464 0.494 0.494 0.494 5,347 0.4937 6.45%
2025-06-11 0 0.620 0.620 0.670 - - 0 0 - 0.464 0.464 0.501 - - 0 - 0.00%
2025-06-10 0 0.620 0.465 0.670 0.620 0.620 20,000 12,400 0.6200 0.464 0.348 0.501 0.464 0.464 26,737 0.4638 0.00%
2025-06-09 0 0.620 0.620 0.670 0.610 0.630 180,000 110,760 0.6153 0.464 0.464 0.501 0.456 0.471 240,637 0.4603 -8.82%
2025-06-06 0 0.680 0.630 0.700 0.680 0.680 4,000 2,720 0.6800 0.509 0.471 0.524 0.509 0.509 5,347 0.5087 3.03%
2025-06-05 0 0.660 0.610 0.700 0.660 0.660 12,000 7,920 0.6600 0.494 0.456 0.524 0.494 0.494 16,042 0.4937 0.00%
2025-06-04 0 0.660 0.610 0.700 - - 0 0 - 0.494 0.456 0.524 - - 0 - 0.00%
2025-06-03 0 0.660 0.610 0.700 - - 0 0 - 0.494 0.456 0.524 - - 0 - 0.00%
2025-06-02 0 0.660 0.640 0.690 - - 0 0 - 0.494 0.479 0.516 - - 0 - 0.00%
2025-05-30 0 0.660 0.620 0.700 0.660 0.700 28,000 18,840 0.6729 0.494 0.464 0.524 0.494 0.524 37,432 0.5033 -2.94%
2025-05-29 0 0.680 0.620 0.700 - - 0 0 - 0.509 0.464 0.524 - - 0 - 0.00%
2025-05-28 0 0.680 0.610 0.700 - - 4,000 2,800 0.7000 0.509 0.456 0.524 - - 5,347 0.5236 0.00%
2025-05-27 0 0.680 0.650 0.700 - - 0 0 - 0.509 0.486 0.524 - - 0 - 0.00%
2025-05-26 0 0.680 0.620 0.680 0.700 0.700 4,000 2,800 0.7000 0.509 0.464 0.509 0.524 0.524 5,347 0.5236 0.00%
2025-05-23 0 0.680 0.620 0.710 - - 0 0 - 0.509 0.464 0.531 - - 0 - 0.00%
2025-05-22 0 0.680 0.620 0.710 - - 0 0 - 0.509 0.464 0.531 - - 0 - 0.00%
2025-05-21 0 0.680 0.620 0.680 - - 0 0 - 0.509 0.464 0.509 - - 0 - 0.00%
2025-05-20 0 0.680 0.620 0.680 0.680 0.680 20,000 13,600 0.6800 0.509 0.464 0.509 0.509 0.509 26,737 0.5087 7.94%
2025-05-19 0 0.630 0.620 0.720 0.630 0.670 156,000 98,440 0.6310 0.471 0.464 0.539 0.471 0.501 208,552 0.4720 -7.35%
2025-05-16 0 0.680 0.650 0.680 0.650 0.730 52,000 36,200 0.6962 0.509 0.486 0.509 0.486 0.546 69,517 0.5207 15.25%
2025-05-15 0 0.590 0.590 0.740 - - 0 0 - 0.441 0.441 0.554 - - 0 - 1.72%
2025-05-14 0 0.580 0.580 0.620 - - 0 0 - 0.434 0.434 0.464 - - 0 - 0.00%
2025-05-13 0 0.580 0.580 0.620 0.580 0.620 100,000 60,760 0.6076 0.434 0.434 0.464 0.434 0.464 133,687 0.4545 -17.14%
2025-05-12 0 0.700 0.590 0.700 - - 0 0 - 0.524 0.441 0.524 - - 0 - 0.00%
2025-05-09 0 0.700 0.610 0.700 0.700 0.700 8,000 5,600 0.7000 0.524 0.456 0.524 0.524 0.524 10,695 0.5236 -4.11%
2025-05-08 0 0.730 0.580 0.730 0.740 0.740 12,000 8,880 0.7400 0.546 0.434 0.546 0.554 0.554 16,042 0.5535 2.82%
2025-05-07 0 0.710 0.620 0.710 0.650 0.730 36,000 25,680 0.7133 0.531 0.464 0.531 0.486 0.546 48,127 0.5336 9.23%
2025-05-06 0 0.650 0.550 0.650 0.650 0.650 8,000 5,200 0.6500 0.486 0.411 0.486 0.486 0.486 10,695 0.4862 14.04%
2025-05-02 0 0.570 0.540 0.650 - - 0 0 - 0.426 0.404 0.486 - - 0 - 0.00%
2025-04-30 0 0.570 0.570 0.600 0.460 0.570 1,256,000 601,980 0.4793 0.426 0.426 0.449 0.344 0.426 1,679,109 0.3585 0.00%
2025-04-29 0 0.570 0.560 0.750 0.570 0.580 8,000 4,600 0.5750 0.426 0.419 0.561 0.426 0.434 10,695 0.4301 -8.06%
2025-04-28 0 0.620 0.620 0.750 0.620 0.620 4,000 2,480 0.6200 0.464 0.464 0.561 0.464 0.464 5,347 0.4638 -17.33%
2025-04-25 0 0.750 0.750 - - - 0 0 - 0.561 0.561 - - - 0 - 11.94%
2025-04-24 0 0.670 0.670 - - - 0 0 - 0.501 0.501 - - - 0 - 6.35%
2025-04-23 0 0.630 0.620 0.700 - - 0 0 - 0.471 0.464 0.524 - - 0 - 0.00%
2025-04-22 0 0.630 0.630 - 0.630 0.630 28,000 17,640 0.6300 0.471 0.471 - 0.471 0.471 37,432 0.4713 -8.70%
2025-04-17 0 0.690 0.620 0.740 - - 0 0 - 0.516 0.464 0.554 - - 0 - 0.00%
2025-04-16 0 0.690 0.650 0.740 - - 0 0 - 0.516 0.486 0.554 - - 0 - 0.00%
2025-04-15 0 0.690 0.680 0.750 0.690 0.750 20,000 14,680 0.7340 0.516 0.509 0.561 0.516 0.561 26,737 0.5490 -6.76%
2025-04-14 0 0.740 0.650 0.750 0.740 0.740 4,000 2,960 0.7400 0.554 0.486 0.561 0.554 0.554 5,347 0.5535 0.00%
2025-04-11 0 0.740 0.690 0.780 - - 0 0 - 0.554 0.516 0.583 - - 0 - 0.00%
2025-04-10 0 0.740 0.670 0.750 0.670 0.750 16,000 11,640 0.7275 0.554 0.501 0.561 0.501 0.561 21,390 0.5442 5.71%
2025-04-09 0 0.700 0.640 - - - 0 0 - 0.524 0.479 - - - 0 - 0.00%
2025-04-08 0 0.700 0.640 0.700 - - 0 0 - 0.524 0.479 0.524 - - 0 - 0.00%
2025-04-07 0 0.700 0.640 0.770 - - 0 0 - 0.524 0.479 0.576 - - 0 - 0.00%
2025-04-03 0 0.700 0.690 0.700 0.700 0.780 88,000 64,800 0.7364 0.524 0.516 0.524 0.524 0.583 117,645 0.5508 -10.26%
2025-04-02 0 0.780 0.720 0.780 - - 0 0 - 0.583 0.539 0.583 - - 0 - -2.50%
2025-04-01 0 0.800 0.700 0.850 0.800 0.800 4,000 3,200 0.8000 0.598 0.524 0.636 0.598 0.598 5,347 0.5984 6.67%
2025-03-31 0 0.750 0.680 0.850 - - 0 0 - 0.561 0.509 0.636 - - 0 - 0.00%
2025-03-28 0 0.750 0.680 0.850 - - 0 0 - 0.561 0.509 0.636 - - 0 - 0.00%
2025-03-27 0 0.750 0.700 0.750 - - 0 0 - 0.561 0.524 0.561 - - 0 - -3.85%
2025-03-26 0 0.780 0.700 0.780 0.780 0.900 92,000 75,440 0.8200 0.583 0.524 0.583 0.583 0.673 122,992 0.6134 8.33%
2025-03-25 0 0.720 0.650 0.720 - - 0 0 - 0.539 0.486 0.539 - - 0 - 0.00%
2025-03-24 0 0.720 0.650 0.900 - - 0 0 - 0.539 0.486 0.673 - - 0 - 0.00%
2025-03-21 0 0.720 0.650 0.900 - - 0 0 - 0.539 0.486 0.673 - - 0 - 0.00%
2025-03-20 0 0.720 0.720 0.900 - - 0 0 - 0.539 0.539 0.673 - - 0 - 5.88%
2025-03-19 0 0.680 0.620 0.900 - - 0 0 - 0.509 0.464 0.673 - - 0 - 0.00%
2025-03-18 0 0.680 0.620 0.900 - - 0 0 - 0.509 0.464 0.673 - - 0 - 0.00%
2025-03-17 0 0.680 0.620 0.900 - - 0 0 - 0.509 0.464 0.673 - - 0 - 0.00%
2025-03-14 0 0.680 0.620 0.900 - - 0 0 - 0.509 0.464 0.673 - - 0 - 0.00%
2025-03-13 0 0.680 0.570 - - - 0 0 - 0.509 0.426 - - - 0 - 0.00%
2025-03-12 0 0.680 0.670 0.930 0.680 0.710 36,000 24,600 0.6833 0.509 0.501 0.696 0.509 0.531 48,127 0.5111 -1.45%
2025-03-11 0 0.690 0.660 0.900 0.690 0.690 4,000 2,760 0.6900 0.516 0.494 0.673 0.516 0.516 5,347 0.5161 4.55%
2025-03-10 0 0.660 0.650 - - - 0 0 - 0.494 0.486 - - - 0 - 0.00%
2025-03-07 0 0.660 0.610 - - - 0 0 - 0.494 0.456 - - - 0 - 0.00%
2025-03-06 0 0.660 0.610 - - - 0 0 - 0.494 0.456 - - - 0 - 0.00%
2025-03-05 0 0.660 0.600 0.850 - - 0 0 - 0.494 0.449 0.636 - - 0 - 0.00%
2025-03-04 0 0.660 0.600 - - - 0 0 - 0.494 0.449 - - - 0 - 0.00%
2025-03-03 0 0.660 0.600 0.700 - - 0 0 - 0.494 0.449 0.524 - - 0 - 0.00%
2025-02-28 0 0.660 0.600 0.700 - - 0 0 - 0.494 0.449 0.524 - - 0 - 0.00%
2025-02-27 0 0.660 0.600 0.700 0.650 0.660 124,000 84,120 0.6784 0.494 0.449 0.524 0.486 0.494 165,772 0.5074 0.00%
2025-02-26 0 0.660 0.600 0.660 - - 210 182 0.8667 0.494 0.449 0.494 - - 281 0.6483 -4.35%
2025-02-25 0 0.690 0.600 0.690 - - 0 0 - 0.516 0.449 0.516 - - 0 - 0.00%
2025-02-24 0 0.690 0.570 0.690 - - 0 0 - 0.516 0.426 0.516 - - 0 - 0.00%
2025-02-21 0 0.690 0.580 0.690 - - 0 0 - 0.516 0.434 0.516 - - 0 - 0.00%
2025-02-20 0 0.690 0.580 0.700 0.600 0.690 32,000 21,720 0.6788 0.516 0.434 0.524 0.449 0.516 42,780 0.5077 18.97%
2025-02-19 0 0.580 0.560 0.650 - - 0 0 - 0.434 0.419 0.486 - - 0 - 0.00%
2025-02-18 0 0.580 0.560 0.650 - - 0 0 - 0.434 0.419 0.486 - - 0 - 0.00%
2025-02-17 0 0.580 0.560 0.650 0.580 0.590 32,000 18,840 0.5888 0.434 0.419 0.486 0.434 0.441 42,780 0.4404 -3.33%
2025-02-14 0 0.600 0.580 0.650 - - 0 0 - 0.449 0.434 0.486 - - 0 - 0.00%
2025-02-13 0 0.600 0.570 0.600 - - 0 0 - 0.449 0.426 0.449 - - 0 - 0.00%
2025-02-12 0 0.600 0.570 0.600 0.600 0.600 52,000 32,160 0.6185 0.449 0.426 0.449 0.449 0.449 69,517 0.4626 0.00%
2025-02-11 0 0.600 0.570 0.620 - - 0 0 - 0.449 0.426 0.464 - - 0 - 0.00%
2025-02-10 0 0.600 0.570 0.630 - - 0 0 - 0.449 0.426 0.471 - - 0 - 0.00%
2025-02-07 0 0.600 0.580 0.650 - - 0 0 - 0.449 0.434 0.486 - - 0 - 0.00%
2025-02-06 0 0.600 0.570 0.680 - - 0 0 - 0.449 0.426 0.509 - - 0 - 0.00%
2025-02-05 0 0.600 0.580 0.680 - - 0 0 - 0.449 0.434 0.509 - - 0 - 0.00%
2025-02-04 0 0.600 0.560 0.650 0.540 0.600 64,000 38,000 0.5938 0.449 0.419 0.486 0.404 0.449 85,560 0.4441 0.00%
2025-02-03 0 0.600 0.600 0.650 - - 0 0 - 0.449 0.449 0.486 - - 0 - 0.00%
2025-01-28 0 0.600 0.600 0.650 - - 0 0 - 0.449 0.449 0.486 - - 0 - 0.00%
2025-01-27 0 0.600 0.600 0.630 0.600 0.600 4,000 2,400 0.6000 0.449 0.449 0.471 0.449 0.449 5,347 0.4488 0.00%
2025-01-24 0 0.600 0.550 0.630 0.600 0.620 36,000 21,960 0.6100 0.449 0.411 0.471 0.449 0.464 48,127 0.4563 -11.76%
2025-01-23 0 0.680 0.630 0.880 0.680 0.720 32,000 22,760 0.7113 0.509 0.471 0.658 0.509 0.539 42,780 0.5320 9.68%
2025-01-22 0 0.620 0.610 0.690 0.620 0.620 24,000 14,880 0.6200 0.464 0.456 0.516 0.464 0.464 32,085 0.4638 -10.14%
2025-01-21 0 0.690 0.610 0.780 - - 0 0 - 0.516 0.456 0.583 - - 0 - 0.00%
2025-01-20 0 0.690 0.610 0.780 - - 0 0 - 0.516 0.456 0.583 - - 0 - 0.00%
2025-01-17 0 0.690 0.610 0.780 0.690 0.690 24,000 16,560 0.6900 0.516 0.456 0.583 0.516 0.516 32,085 0.5161 13.11%
2025-01-16 0 0.610 0.570 0.700 - - 0 0 - 0.456 0.426 0.524 - - 0 - 0.00%
2025-01-15 0 0.610 0.600 0.700 0.610 0.610 24,000 14,640 0.6100 0.456 0.449 0.524 0.456 0.456 32,085 0.4563 1.67%
2025-01-14 0 0.600 0.590 0.700 - - 0 0 - 0.449 0.441 0.524 - - 0 - 0.00%
2025-01-13 0 0.600 0.580 0.700 0.600 0.730 52,000 34,520 0.6638 0.449 0.434 0.524 0.449 0.546 69,517 0.4966 -3.23%
2025-01-10 0 0.620 0.610 0.750 - - 0 0 - 0.464 0.456 0.561 - - 0 - 0.00%
2025-01-09 0 0.620 0.620 0.700 0.620 0.620 24,000 14,880 0.6200 0.464 0.464 0.524 0.464 0.464 32,085 0.4638 -8.82%
2025-01-08 0 0.680 0.610 0.790 - - 0 0 - 0.509 0.456 0.591 - - 0 - 0.00%
2025-01-07 0 0.680 0.630 0.890 - - 0 0 - 0.509 0.471 0.666 - - 0 - 0.00%
2025-01-06 0 0.680 0.610 0.680 - - 0 0 - 0.509 0.456 0.509 - - 0 - -1.45%
2025-01-03 0 0.690 0.610 0.690 - - 0 0 - 0.516 0.456 0.516 - - 0 - 0.00%
2025-01-02 0 0.690 0.610 0.720 - - 0 0 - 0.516 0.456 0.539 - - 0 - 0.00%
2024-12-31 0 0.690 0.610 0.710 - - 0 0 - 0.516 0.456 0.531 - - 0 - 0.00%
2024-12-30 0 0.690 0.610 0.710 - - 0 0 - 0.516 0.456 0.531 - - 0 - 0.00%
2024-12-27 0 0.690 0.610 0.690 - - 0 0 - 0.516 0.456 0.516 - - 0 - -1.43%
2024-12-24 0 0.700 0.610 0.710 - - 0 0 - 0.524 0.456 0.531 - - 0 - 0.00%
2024-12-23 0 0.700 0.610 0.700 - - 0 0 - 0.524 0.456 0.524 - - 0 - -1.41%
2024-12-20 0 0.710 0.620 0.790 - - 0 0 - 0.531 0.464 0.591 - - 0 - 0.00%
2024-12-19 0 0.710 0.640 0.790 0.710 0.710 24,000 17,040 0.7100 0.531 0.479 0.591 0.531 0.531 32,085 0.5311 16.39%
2024-12-18 0 0.610 0.600 0.750 - - 0 0 - 0.456 0.449 0.561 - - 0 - 0.00%
2024-12-17 0 0.610 0.600 0.740 0.610 0.630 24,000 15,040 0.6267 0.456 0.449 0.554 0.456 0.471 32,085 0.4688 -3.17%
2024-12-16 0 0.630 0.630 0.780 0.590 0.630 28,000 16,680 0.5957 0.471 0.471 0.583 0.441 0.471 37,432 0.4456 -5.97%
2024-12-13 0 0.670 0.620 0.670 0.670 0.670 4,000 2,680 0.6700 0.501 0.464 0.501 0.501 0.501 5,347 0.5012 0.00%
2024-12-12 0 0.670 0.660 0.790 0.630 0.820 32,000 24,880 0.7775 0.501 0.494 0.591 0.471 0.613 42,780 0.5816 -6.94%
2024-12-11 0 0.720 0.640 0.720 0.720 0.720 24,000 17,280 0.7200 0.539 0.479 0.539 0.539 0.539 32,085 0.5386 1.41%
2024-12-10 0 0.710 0.550 0.720 - - 0 0 - 0.531 0.411 0.539 - - 0 - 0.00%
2024-12-09 0 0.710 0.500 0.710 - - 0 0 - 0.531 0.374 0.531 - - 0 - 0.00%
2024-12-06 0 0.710 0.500 0.720 - - 0 0 - 0.531 0.374 0.539 - - 0 - 0.00%
2024-12-05 0 0.710 0.500 0.720 - - 0 0 - 0.531 0.374 0.539 - - 0 - 0.00%
2024-12-04 0 0.710 0.550 0.720 - - 0 0 - 0.531 0.411 0.539 - - 0 - 0.00%
2024-12-03 0 0.710 0.580 0.720 - - 0 0 - 0.531 0.434 0.539 - - 0 - 0.00%
2024-12-02 0 0.710 0.520 0.720 - - 0 0 - 0.531 0.389 0.539 - - 0 - 0.00%
2024-11-29 0 0.710 0.570 0.830 - - 0 0 - 0.531 0.426 0.621 - - 0 - 0.00%
2024-11-28 0 0.710 0.570 0.830 - - 0 0 - 0.531 0.426 0.621 - - 0 - 0.00%
2024-11-27 0 0.710 0.570 0.830 - - 0 0 - 0.531 0.426 0.621 - - 0 - 0.00%
2024-11-26 0 0.710 0.620 0.800 - - 0 0 - 0.531 0.464 0.598 - - 0 - 0.00%
2024-11-25 0 0.710 0.570 0.800 - - 0 0 - 0.531 0.426 0.598 - - 0 - 0.00%
2024-11-22 0 0.710 0.570 0.830 - - 0 0 - 0.531 0.426 0.621 - - 0 - 0.00%
2024-11-21 0 0.710 0.610 0.820 - - 0 0 - 0.531 0.456 0.613 - - 0 - 0.00%
2024-11-20 0 0.710 0.590 0.820 - - 0 0 - 0.531 0.441 0.613 - - 0 - 0.00%
2024-11-19 0 0.710 0.570 0.710 - - 0 0 - 0.531 0.426 0.531 - - 0 - 0.00%
2024-11-18 0 0.710 0.570 0.830 0.710 0.710 24,000 17,040 0.7100 0.531 0.426 0.621 0.531 0.531 32,085 0.5311 0.00%
2024-11-15 0 0.710 0.580 0.830 - - 0 0 - 0.531 0.434 0.621 - - 0 - 0.00%
2024-11-14 0 0.710 0.560 0.830 - - 0 0 - 0.531 0.419 0.621 - - 0 - 0.00%
2024-11-13 0 0.710 0.600 0.830 - - 0 0 - 0.531 0.449 0.621 - - 0 - 0.00%
2024-11-12 0 0.710 0.570 0.830 - - 0 0 - 0.531 0.426 0.621 - - 0 - 0.00%
2024-11-11 0 0.710 0.620 0.830 - - 0 0 - 0.531 0.464 0.621 - - 0 - 0.00%
2024-11-08 0 0.710 0.620 0.710 - - 0 0 - 0.531 0.464 0.531 - - 0 - 0.00%
2024-11-07 0 0.710 0.620 0.710 0.710 0.710 4,000 2,840 0.7100 0.531 0.464 0.531 0.531 0.531 5,347 0.5311 0.00%
2024-11-06 0 0.710 0.630 0.820 - - 0 0 - 0.531 0.471 0.613 - - 0 - 0.00%
2024-11-05 0 0.710 0.630 0.800 - - 0 0 - 0.531 0.471 0.598 - - 0 - 0.00%
2024-11-04 0 0.710 0.620 0.710 - - 0 0 - 0.531 0.464 0.531 - - 0 - 0.00%
2024-11-01 0 0.710 0.620 0.710 - - 0 0 - 0.531 0.464 0.531 - - 0 - 0.00%
2024-10-31 0 0.710 0.650 0.800 - - 0 0 - 0.531 0.486 0.598 - - 0 - 0.00%
2024-10-30 0 0.710 0.620 0.710 0.710 0.710 4,000 2,840 0.7100 0.531 0.464 0.531 0.531 0.531 5,347 0.5311 0.00%
2024-10-29 0 0.710 0.620 0.710 - - 0 0 - 0.531 0.464 0.531 - - 0 - 0.00%
2024-10-28 0 0.710 0.620 0.710 - - 0 0 - 0.531 0.464 0.531 - - 0 - -1.39%
2024-10-25 0 0.720 0.620 0.720 0.720 0.720 4,000 2,880 0.7200 0.539 0.464 0.539 0.539 0.539 5,347 0.5386 0.00%
2024-10-24 0 0.720 0.600 0.720 0.730 0.730 4,000 2,920 0.7300 0.539 0.449 0.539 0.546 0.546 5,347 0.5461 -2.70%
2024-10-23 0 0.740 0.600 0.740 - - 0 0 - 0.554 0.449 0.554 - - 0 - -1.33%
2024-10-22 0 0.750 0.600 0.750 - - 0 0 - 0.561 0.449 0.561 - - 0 - -1.32%
2024-10-21 0 0.760 0.620 0.760 - - 0 0 - 0.568 0.464 0.568 - - 0 - -2.56%
2024-10-18 0 0.780 0.630 0.780 - - 0 0 - 0.583 0.471 0.583 - - 0 - -1.27%
2024-10-17 0 0.790 0.620 0.790 - - 0 0 - 0.591 0.464 0.591 - - 0 - -3.66%
2024-10-16 0 0.820 0.640 0.820 0.830 0.830 4,000 3,320 0.8300 0.613 0.479 0.613 0.621 0.621 5,347 0.6209 32.26%
2024-10-15 0 0.620 0.610 1.200 0.610 0.620 48,000 29,360 0.6117 0.464 0.456 0.898 0.456 0.464 64,170 0.4575 -8.82%
2024-10-14 0 0.680 0.600 - - - 0 0 - 0.509 0.449 - - - 0 - 0.00%
2024-10-10 0 0.680 0.620 0.930 0.680 0.680 76,000 51,680 0.6800 0.509 0.464 0.696 0.509 0.509 101,602 0.5087 -2.86%
2024-10-09 0 0.700 0.700 0.990 0.680 0.680 20,000 13,600 0.6800 0.524 0.524 0.741 0.509 0.509 26,737 0.5087 -6.67%
2024-10-08 0 0.750 0.700 0.950 - - 0 0 - 0.561 0.524 0.711 - - 0 - 0.00%
2024-10-07 0 0.750 0.690 - - - 0 0 - 0.561 0.516 - - - 0 - 0.00%
2024-10-04 0 0.750 0.680 - - - 0 0 - 0.561 0.509 - - - 0 - 0.00%
2024-10-03 0 0.750 0.640 0.750 0.750 0.750 8,000 6,000 0.7500 0.561 0.479 0.561 0.561 0.561 10,695 0.5610 -5.06%
2024-10-02 0 0.790 0.630 1.040 - - 0 0 - 0.591 0.471 0.778 - - 0 - 0.00%
2024-09-30 0 0.790 0.700 - - - 0 0 - 0.591 0.524 - - - 0 - 0.00%
2024-09-27 0 0.790 0.620 1.000 - - 0 0 - 0.591 0.464 0.748 - - 0 - 0.00%
2024-09-26 0 0.790 0.610 0.790 - - 0 0 - 0.591 0.456 0.591 - - 0 - -1.25%
2024-09-25 0 0.800 0.680 0.960 - - 0 0 - 0.598 0.509 0.718 - - 0 - 0.00%
2024-09-24 0 0.800 0.690 0.900 - - 0 0 - 0.598 0.516 0.673 - - 0 - 0.00%
2024-09-23 0 0.800 0.650 0.800 - - 0 0 - 0.598 0.486 0.598 - - 0 - 0.00%
2024-09-20 0 0.800 0.680 0.800 - - 0 0 - 0.598 0.509 0.598 - - 0 - -1.23%
2024-09-19 0 0.810 0.730 0.810 0.840 0.840 4,000 3,360 0.8400 0.606 0.546 0.606 0.628 0.628 5,347 0.6283 8.00%
2024-09-17 0 0.750 0.700 0.770 - - 0 0 - 0.561 0.524 0.576 - - 0 - 0.00%
2024-09-16 0 0.750 0.700 0.780 0.750 0.750 100,000 75,000 0.7500 0.561 0.524 0.583 0.561 0.561 133,687 0.5610 0.00%
2024-09-13 0 0.750 0.670 0.750 0.810 0.810 4,000 3,240 0.8100 0.561 0.501 0.561 0.606 0.606 5,347 0.6059 2.74%
2024-09-12 0 0.730 0.620 0.730 0.730 0.730 4,000 2,920 0.7300 0.546 0.464 0.546 0.546 0.546 5,347 0.5461 4.29%
2024-09-11 0 0.700 0.640 0.730 0.700 0.700 4,000 2,800 0.7000 0.524 0.479 0.546 0.524 0.524 5,347 0.5236 7.69%
2024-09-10 0 0.650 0.650 0.690 0.620 0.620 4,000 2,480 0.6200 0.486 0.486 0.516 0.464 0.464 5,347 0.4638 -5.80%
2024-09-09 0 0.690 0.590 0.690 - - 0 0 - 0.516 0.441 0.516 - - 0 - 0.00%
2024-09-05 0 0.690 0.620 0.690 0.690 0.690 4,000 2,760 0.6900 0.516 0.464 0.516 0.516 0.516 5,347 0.5161 2.99%
2024-09-04 0 0.670 0.580 0.670 0.550 0.670 36,000 21,200 0.5889 0.501 0.434 0.501 0.411 0.501 48,127 0.4405 8.06%
2024-09-03 0 0.650 0.600 0.730 0.560 0.650 28,000 16,320 0.5829 0.464 0.428 0.521 0.400 0.464 39,244 0.4159 -13.33%
2024-09-02 0 0.750 0.620 0.750 - - 0 0 - 0.535 0.442 0.535 - - 0 - 0.00%
2024-08-30 0 0.750 0.630 0.750 0.810 0.810 4,000 3,240 0.8100 0.535 0.450 0.535 0.578 0.578 5,606 0.5779 5.63%
2024-08-29 0 0.710 0.550 0.810 0.710 0.710 4,000 2,840 0.7100 0.507 0.392 0.578 0.507 0.507 5,606 0.5066 0.00%
2024-08-28 0 0.710 0.500 0.720 - - 0 0 - 0.507 0.357 0.514 - - 0 - 0.00%
2024-08-27 0 0.710 0.550 0.710 - - 0 0 - 0.507 0.392 0.507 - - 0 - 0.00%
2024-08-26 0 0.710 0.600 0.710 - - 0 0 - 0.507 0.428 0.507 - - 0 - 0.00%
2024-08-23 0 0.710 0.600 0.710 - - 0 0 - 0.507 0.428 0.507 - - 0 - 0.00%
2024-08-22 0 0.710 0.620 0.710 0.730 0.730 4,000 2,920 0.7300 0.507 0.442 0.507 0.521 0.521 5,606 0.5208 10.94%
2024-08-21 0 0.640 0.570 0.640 - - 0 0 - 0.457 0.407 0.457 - - 0 - 0.00%
2024-08-20 0 0.640 0.580 0.640 0.640 0.640 4,000 2,560 0.6400 0.457 0.414 0.457 0.457 0.457 5,606 0.4566 0.00%
2024-08-19 0 0.640 0.560 0.640 0.640 0.640 8,000 5,120 0.6400 0.457 0.400 0.457 0.457 0.457 11,212 0.4566 0.00%
2024-08-16 0 0.640 0.600 0.780 - - 0 0 - 0.457 0.428 0.557 - - 0 - 0.00%
2024-08-15 0 0.640 0.630 0.770 - - 0 0 - 0.457 0.450 0.549 - - 0 - 0.00%
2024-08-14 0 0.640 0.640 0.710 0.640 0.700 8,000 5,360 0.6700 0.457 0.457 0.507 0.457 0.499 11,212 0.4780 -9.86%
2024-08-13 0 0.710 0.670 0.860 - - 0 0 - 0.507 0.478 0.614 - - 0 - 0.00%
2024-08-12 0 0.710 0.590 0.740 0.710 0.870 8,000 6,320 0.7900 0.507 0.421 0.528 0.507 0.621 11,212 0.5637 -6.58%
2024-08-09 0 0.760 0.570 0.810 0.760 0.760 8,000 6,080 0.7600 0.542 0.407 0.578 0.542 0.542 11,212 0.5423 -2.56%
2024-08-08 0 0.780 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
2024-08-07 0 0.780 0.550 0.870 - - 0 0 - 0.557 0.392 0.621 - - 0 - 0.00%
2024-08-06 0 0.780 - 0.870 - - 0 0 - 0.557 - 0.621 - - 0 - 0.00%
2024-08-05 0 0.780 - 0.780 - - 0 0 - 0.557 - 0.557 - - 0 - -3.70%
2024-08-02 0 0.810 - 0.870 - - 0 0 - 0.578 - 0.621 - - 0 - 0.00%
2024-08-01 0 0.810 0.620 0.870 - - 0 0 - 0.578 0.442 0.621 - - 0 - 0.00%
2024-07-31 0 0.810 - - - - 0 0 - 0.578 - - - - 0 - 0.00%
2024-07-30 0 0.810 - 0.810 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
2024-07-29 0 0.810 0.600 0.810 - - 0 0 - 0.578 0.428 0.578 - - 0 - 0.00%
2024-07-26 0 0.810 - 0.810 - - 0 0 - 0.578 - 0.578 - - 0 - -5.81%
2024-07-25 0 0.860 - 0.860 - - 0 0 - 0.614 - 0.614 - - 0 - 0.00%
2024-07-24 0 0.860 0.670 0.980 - - 0 0 - 0.614 0.478 0.699 - - 0 - 0.00%
2024-07-23 0 0.860 0.630 0.860 - - 0 0 - 0.614 0.450 0.614 - - 0 - 0.00%
2024-07-22 0 0.860 0.500 - - - 0 0 - 0.614 0.357 - - - 0 - 0.00%
2024-07-19 0 0.860 0.650 0.900 0.860 0.860 4,000 3,440 0.8600 0.614 0.464 0.642 0.614 0.614 5,606 0.6136 10.26%
2024-07-18 0 0.780 0.600 0.860 - - 0 0 - 0.557 0.428 0.614 - - 0 - 0.00%
2024-07-17 0 0.780 0.600 0.860 - - 0 0 - 0.557 0.428 0.614 - - 0 - 0.00%
2024-07-16 0 0.780 0.550 0.860 - - 0 0 - 0.557 0.392 0.614 - - 0 - 0.00%
2024-07-15 0 0.780 - 0.860 - - 0 0 - 0.557 - 0.614 - - 0 - 0.00%
2024-07-12 0 0.780 0.580 0.780 - - 0 0 - 0.557 0.414 0.557 - - 0 - 0.00%
2024-07-11 0 0.780 - 0.780 - - 0 0 - 0.557 - 0.557 - - 0 - 0.00%
2024-07-10 0 0.780 - 0.780 - - 0 0 - 0.557 - 0.557 - - 0 - 0.00%
2024-07-09 0 0.780 0.570 0.780 - - 0 0 - 0.557 0.407 0.557 - - 0 - 0.00%
2024-07-08 0 0.780 0.580 0.790 - - 0 0 - 0.557 0.414 0.564 - - 0 - 0.00%
2024-07-05 0 0.780 0.580 0.860 - - 0 0 - 0.557 0.414 0.614 - - 0 - 0.00%
2024-07-04 0 0.780 - 0.780 - - 0 0 - 0.557 - 0.557 - - 0 - 0.00%
2024-07-03 0 0.780 0.690 0.780 - - 0 0 - 0.557 0.492 0.557 - - 0 - 0.00%
2024-07-02 0 0.780 0.690 0.780 - - 0 0 - 0.557 0.492 0.557 - - 0 - -12.36%
2024-06-28 0 0.890 0.620 0.890 0.900 0.900 4,000 3,600 0.9000 0.635 0.442 0.635 0.642 0.642 5,606 0.6421 16.34%
2024-06-27 0 0.900 0.900 0.930 0.600 0.630 12,000 7,320 0.6100 0.546 0.546 0.564 0.364 0.382 19,787 0.3699 8.43%
2024-06-26 0 0.830 0.650 1.230 - - 0 0 - 0.503 0.394 0.746 - - 0 - 0.00%
2024-06-25 0 0.830 0.700 1.400 - - 0 0 - 0.503 0.425 0.849 - - 0 - 0.00%
2024-06-24 0 0.830 0.680 1.200 - - 0 0 - 0.503 0.412 0.728 - - 0 - 0.00%
2024-06-21 0 0.830 - 0.990 - - 0 0 - 0.503 - 0.600 - - 0 - 0.00%
2024-06-20 0 0.830 0.680 0.830 - - 0 0 - 0.503 0.412 0.503 - - 0 - 0.00%
2024-06-19 0 0.830 0.720 0.990 - - 0 0 - 0.503 0.437 0.600 - - 0 - 0.00%
2024-06-18 0 0.830 0.650 0.950 - - 0 0 - 0.503 0.394 0.576 - - 0 - 0.00%
2024-06-17 0 0.830 0.690 0.920 - - 0 0 - 0.503 0.418 0.558 - - 0 - 0.00%
2024-06-14 0 0.830 0.650 0.920 - - 0 0 - 0.503 0.394 0.558 - - 0 - 0.00%
2024-06-13 0 0.830 0.750 0.990 - - 0 0 - 0.503 0.455 0.600 - - 0 - 0.00%
2024-06-12 0 0.830 0.700 0.870 0.830 0.830 20,000 16,600 0.8300 0.503 0.425 0.528 0.503 0.503 32,978 0.5034 0.00%
2024-06-11 0 0.830 0.650 0.990 - - 0 0 - 0.503 0.394 0.600 - - 0 - 0.00%
2024-06-07 0 0.830 0.650 0.990 - - 0 0 - 0.503 0.394 0.600 - - 0 - 0.00%
2024-06-06 0 0.830 0.650 0.830 - - 0 0 - 0.503 0.394 0.503 - - 0 - 0.00%
2024-06-05 0 0.830 0.830 0.990 - - 0 0 - 0.503 0.503 0.600 - - 0 - 0.00%
2024-06-04 0 0.830 0.670 0.840 0.830 0.830 8,000 6,640 0.8300 0.503 0.406 0.509 0.503 0.503 13,191 0.5034 -2.35%
2024-06-03 0 0.850 0.670 0.970 0.850 0.850 4,000 3,400 0.8500 0.515 0.406 0.588 0.515 0.515 6,596 0.5155 0.00%
2024-05-31 0 0.850 0.670 0.970 - - 0 0 - 0.515 0.406 0.588 - - 0 - 0.00%
2024-05-30 0 0.850 0.670 0.960 - - 0 0 - 0.515 0.406 0.582 - - 0 - 0.00%
2024-05-29 0 0.850 0.700 0.850 - - 0 0 - 0.515 0.425 0.515 - - 0 - 0.00%
2024-05-28 0 0.850 0.670 0.850 - - 0 0 - 0.515 0.406 0.515 - - 0 - 0.00%
2024-05-27 0 0.850 0.680 0.850 - - 0 0 - 0.515 0.412 0.515 - - 0 - -1.16%
2024-05-24 0 0.860 0.700 0.860 - - 0 0 - 0.522 0.425 0.522 - - 0 - 0.00%
2024-05-23 0 0.860 0.710 0.860 - - 0 0 - 0.522 0.431 0.522 - - 0 - 0.00%
2024-05-22 0 0.860 0.720 0.860 - - 0 0 - 0.522 0.437 0.522 - - 0 - 0.00%
2024-05-21 0 0.860 0.630 0.950 0.860 0.860 4,000 3,440 0.8600 0.522 0.382 0.576 0.522 0.522 6,596 0.5216 4.88%
2024-05-20 0 0.820 0.800 0.860 0.820 0.820 4,000 3,280 0.8200 0.497 0.485 0.522 0.497 0.497 6,596 0.4973 0.00%
2024-05-17 0 0.820 0.650 0.820 - - 0 0 - 0.497 0.394 0.497 - - 0 - 0.00%
2024-05-16 0 0.820 0.630 0.820 - - 0 0 - 0.497 0.382 0.497 - - 0 - 0.00%
2024-05-14 0 0.820 0.630 0.820 - - 0 0 - 0.497 0.382 0.497 - - 0 - 0.00%
2024-05-13 0 0.820 0.650 0.820 - - 0 0 - 0.497 0.394 0.497 - - 0 - 0.00%
2024-05-10 0 0.820 0.630 0.820 - - 0 0 - 0.497 0.382 0.497 - - 0 - 0.00%
2024-05-09 0 0.820 0.630 0.820 - - 0 0 - 0.497 0.382 0.497 - - 0 - 0.00%
2024-05-08 0 0.820 0.630 0.820 - - 0 0 - 0.497 0.382 0.497 - - 0 - 0.00%
2024-05-07 0 0.820 0.670 0.820 - - 0 0 - 0.497 0.406 0.497 - - 0 - 0.00%
2024-05-06 0 0.820 0.650 0.820 - - 0 0 - 0.497 0.394 0.497 - - 0 - 0.00%
2024-05-03 0 0.820 0.680 0.820 - - 0 0 - 0.497 0.412 0.497 - - 0 - 0.00%
2024-05-02 0 0.820 0.630 0.820 - - 0 0 - 0.497 0.382 0.497 - - 0 - 0.00%
2024-04-30 0 0.820 0.640 0.820 - - 0 0 - 0.497 0.388 0.497 - - 0 - -1.20%
2024-04-29 0 0.830 0.640 0.830 - - 0 0 - 0.503 0.388 0.503 - - 0 - 0.00%
2024-04-26 0 0.830 0.640 0.880 - - 0 0 - 0.503 0.388 0.534 - - 0 - 0.00%
2024-04-25 0 0.830 0.640 0.830 - - 0 0 - 0.503 0.388 0.503 - - 0 - 0.00%
2024-04-24 0 0.830 0.640 0.880 - - 0 0 - 0.503 0.388 0.534 - - 0 - 0.00%
2024-04-23 0 0.830 0.660 0.830 - - 0 0 - 0.503 0.400 0.503 - - 0 - 0.00%
2024-04-22 0 0.830 0.640 0.830 - - 0 0 - 0.503 0.388 0.503 - - 0 - 0.00%
2024-04-19 0 0.830 - 0.830 0.830 0.830 4,000 3,320 0.8300 0.503 - 0.503 0.503 0.503 6,596 0.5034 0.00%
2024-04-18 0 0.830 0.700 0.830 - - 0 0 - 0.503 0.425 0.503 - - 0 - -1.19%
2024-04-17 0 0.840 0.690 0.840 - - 0 0 - 0.509 0.418 0.509 - - 0 - 0.00%
2024-04-16 0 0.840 0.650 0.840 - - 0 0 - 0.509 0.394 0.509 - - 0 - 0.00%
2024-04-15 0 0.840 0.650 0.840 - - 0 0 - 0.509 0.394 0.509 - - 0 - 0.00%
2024-04-12 0 0.840 0.670 0.880 - - 0 0 - 0.509 0.406 0.534 - - 0 - 0.00%
2024-04-11 0 0.840 0.650 0.840 - - 0 0 - 0.509 0.394 0.509 - - 0 - 0.00%
2024-04-10 0 0.840 0.650 0.870 - - 0 0 - 0.509 0.394 0.528 - - 0 - 0.00%
2024-04-09 0 0.840 0.690 0.840 0.730 0.840 20,000 15,040 0.7520 0.509 0.418 0.509 0.443 0.509 32,978 0.4561 15.07%
2024-04-08 0 0.730 0.600 0.730 0.730 0.730 4,000 2,920 0.7300 0.443 0.364 0.443 0.443 0.443 6,596 0.4427 15.87%
2024-04-05 0 0.630 0.550 0.630 0.630 0.630 4,000 2,520 0.6300 0.382 0.334 0.382 0.382 0.382 6,596 0.3821 0.00%
2024-04-03 0 0.630 0.580 0.730 - - 0 0 - 0.382 0.352 0.443 - - 0 - 0.00%
2024-04-02 0 0.630 0.550 0.690 - - 0 0 - 0.382 0.334 0.418 - - 0 - 0.00%
2024-03-28 0 0.630 0.560 0.630 - - 0 0 - 0.382 0.340 0.382 - - 0 - -7.35%
2024-03-27 0 0.680 0.560 0.710 - - 0 0 - 0.412 0.340 0.431 - - 0 - 0.00%
2024-03-26 0 0.680 0.560 0.710 - - 0 0 - 0.412 0.340 0.431 - - 0 - 0.00%
2024-03-25 0 0.680 0.580 0.690 - - 0 0 - 0.412 0.352 0.418 - - 0 - 0.00%
2024-03-22 0 0.680 0.560 0.720 - - 0 0 - 0.412 0.340 0.437 - - 0 - 0.00%
2024-03-21 0 0.680 0.560 0.720 - - 0 0 - 0.412 0.340 0.437 - - 0 - 0.00%
2024-03-20 0 0.680 0.570 0.730 - - 0 0 - 0.412 0.346 0.443 - - 0 - 0.00%
2024-03-19 0 0.680 0.560 0.760 - - 0 0 - 0.412 0.340 0.461 - - 0 - 0.00%
2024-03-18 0 0.680 0.650 0.760 0.680 0.680 36,000 24,480 0.6800 0.412 0.394 0.461 0.412 0.412 59,360 0.4124 0.00%
2024-03-15 0 0.680 0.560 0.690 - - 0 0 - 0.412 0.340 0.418 - - 0 - 0.00%
2024-03-14 0 0.680 0.560 0.730 - - 0 0 - 0.412 0.340 0.443 - - 0 - 0.00%
2024-03-13 0 0.680 0.560 0.750 0.610 0.630 24,000 14,720 0.6133 0.412 0.340 0.455 0.370 0.382 39,573 0.3720 0.00%
2024-03-12 0 0.680 0.610 0.690 - - 0 0 - 0.412 0.370 0.418 - - 0 - 0.00%
2024-03-11 0 0.680 0.620 0.680 0.680 0.680 4,000 2,720 0.6800 0.412 0.376 0.412 0.412 0.412 6,596 0.4124 1.49%
2024-03-08 0 0.670 0.560 0.680 - - 0 0 - 0.406 0.340 0.412 - - 0 - 0.00%
2024-03-07 0 0.670 0.560 0.680 - - 0 0 - 0.406 0.340 0.412 - - 0 - 0.00%
2024-03-06 0 0.670 0.550 0.680 - - 0 0 - 0.406 0.334 0.412 - - 0 - 0.00%
2024-03-05 0 0.670 0.640 0.680 0.670 0.670 4,000 2,680 0.6700 0.406 0.388 0.412 0.406 0.406 6,596 0.4063 4.69%
2024-03-04 0 0.640 0.560 0.680 - - 0 0 - 0.388 0.340 0.412 - - 0 - 0.00%
2024-03-01 0 0.640 0.560 0.670 - - 0 0 - 0.388 0.340 0.406 - - 0 - 0.00%
2024-02-29 0 0.640 0.560 0.670 - - 0 0 - 0.388 0.340 0.406 - - 0 - 0.00%
2024-02-28 0 0.640 0.560 0.670 - - 0 0 - 0.388 0.340 0.406 - - 0 - 0.00%
2024-02-27 0 0.640 0.580 0.670 0.640 0.640 80,000 51,200 0.6400 0.388 0.352 0.406 0.388 0.388 131,911 0.3881 0.00%
2024-02-26 0 0.640 0.560 0.660 - - 0 0 - 0.388 0.340 0.400 - - 0 - 0.00%
2024-02-23 0 0.640 0.560 0.640 0.640 0.640 4,000 2,560 0.6400 0.388 0.340 0.388 0.388 0.388 6,596 0.3881 12.28%
2024-02-22 0 0.570 0.510 0.660 - - 0 0 - 0.346 0.309 0.400 - - 0 - 0.00%
2024-02-21 0 0.570 0.500 0.630 - - 0 0 - 0.346 0.303 0.382 - - 0 - 0.00%
2024-02-20 0 0.570 0.550 0.640 0.570 0.570 36,000 20,520 0.5700 0.346 0.334 0.388 0.346 0.346 59,360 0.3457 -14.93%
2024-02-19 0 0.670 0.550 0.670 - - 0 0 - 0.406 0.334 0.406 - - 0 - 0.00%
2024-02-16 0 0.670 0.590 0.670 - - 0 0 - 0.406 0.358 0.406 - - 0 - -1.47%
2024-02-15 0 0.680 0.600 0.680 - - 0 0 - 0.412 0.364 0.412 - - 0 - 0.00%
2024-02-14 0 0.680 0.570 0.680 0.680 0.680 8,000 5,440 0.6800 0.412 0.346 0.412 0.412 0.412 13,191 0.4124 4.62%
2024-02-09 0 0.650 0.520 0.660 - - 0 0 - 0.394 0.315 0.400 - - 0 - 0.00%
2024-02-08 0 0.650 0.550 0.660 0.650 0.650 8,000 5,200 0.6500 0.394 0.334 0.400 0.394 0.394 13,191 0.3942 0.00%
2024-02-07 0 0.650 0.520 0.660 - - 0 0 - 0.394 0.315 0.400 - - 0 - 0.00%
2024-02-06 0 0.650 0.520 0.660 - - 0 0 - 0.394 0.315 0.400 - - 0 - 0.00%
2024-02-05 0 0.650 0.530 0.660 - - 0 0 - 0.394 0.321 0.400 - - 0 - 0.00%
2024-02-02 0 0.650 0.520 0.680 - - 0 0 - 0.394 0.315 0.412 - - 0 - 0.00%
2024-02-01 0 0.650 0.520 0.660 - - 0 0 - 0.394 0.315 0.400 - - 0 - 0.00%
2024-01-31 0 0.650 0.520 0.660 - - 0 0 - 0.394 0.315 0.400 - - 0 - 0.00%
2024-01-30 0 0.650 0.520 0.680 - - 0 0 - 0.394 0.315 0.412 - - 0 - 0.00%
2024-01-29 0 0.650 0.520 0.680 - - 0 0 - 0.394 0.315 0.412 - - 0 - 0.00%
2024-01-26 0 0.650 0.520 0.680 - - 0 0 - 0.394 0.315 0.412 - - 0 - 0.00%
2024-01-25 0 0.650 0.520 0.650 - - 0 0 - 0.394 0.315 0.394 - - 0 - 0.00%
2024-01-24 0 0.650 0.520 0.650 - - 0 0 - 0.394 0.315 0.394 - - 0 - 0.00%
2024-01-23 0 0.650 0.520 0.650 - - 0 0 - 0.394 0.315 0.394 - - 0 - 0.00%
2024-01-22 0 0.650 0.520 0.670 - - 0 0 - 0.394 0.315 0.406 - - 0 - 0.00%
2024-01-19 0 0.650 0.520 0.650 - - 0 0 - 0.394 0.315 0.394 - - 0 - 0.00%
2024-01-18 0 0.650 0.520 0.650 - - 0 0 - 0.394 0.315 0.394 - - 0 - 0.00%
2024-01-17 0 0.650 0.490 0.650 - - 0 0 - 0.394 0.297 0.394 - - 0 - 0.00%
2024-01-16 0 0.650 0.550 0.650 0.650 0.650 4,000 2,600 0.6500 0.394 0.334 0.394 0.394 0.394 6,596 0.3942 0.00%
2024-01-15 0 0.650 0.500 0.650 - - 0 0 - 0.394 0.303 0.394 - - 0 - -1.52%
2024-01-12 0 0.660 0.580 0.660 0.680 0.680 4,000 2,720 0.6800 0.400 0.352 0.400 0.412 0.412 6,596 0.4124 0.00%
2024-01-11 0 0.660 0.520 0.660 0.660 0.660 4,000 2,640 0.6600 0.400 0.315 0.400 0.400 0.400 6,596 0.4003 0.00%
2024-01-10 0 0.660 0.500 0.660 - - 0 0 - 0.400 0.303 0.400 - - 0 - 0.00%
2024-01-09 0 0.660 0.540 0.660 0.660 0.660 4,000 2,640 0.6600 0.400 0.327 0.400 0.400 0.400 6,596 0.4003 8.20%
2024-01-08 0 0.610 0.520 0.630 - - 0 0 - 0.370 0.315 0.382 - - 0 - 0.00%
2024-01-05 0 0.610 0.520 0.660 - - 0 0 - 0.370 0.315 0.400 - - 0 - 0.00%
2024-01-04 0 0.610 0.550 0.630 - - 0 0 - 0.370 0.334 0.382 - - 0 - 0.00%
2024-01-03 0 0.610 0.495 0.640 - - 0 0 - 0.370 0.300 0.388 - - 0 - 0.00%
2024-01-02 0 0.610 0.495 0.610 0.610 0.610 4,000 2,440 0.6100 0.370 0.300 0.370 0.370 0.370 6,596 0.3699 12.96%
2023-12-29 0 0.540 0.445 0.560 - - 0 0 - 0.327 0.270 0.340 - - 0 - 0.00%
2023-12-28 0 0.540 0.480 0.540 - - 0 0 - 0.327 0.291 0.327 - - 0 - 0.00%
2023-12-27 0 0.540 0.465 0.540 0.540 0.540 4,000 2,160 0.5400 0.327 0.282 0.327 0.327 0.327 6,596 0.3275 14.89%
2023-12-22 0 0.470 0.370 0.560 - - 0 0 - 0.285 0.224 0.340 - - 0 - 0.00%
2023-12-21 0 0.470 0.480 0.560 0.445 0.520 8,000 3,860 0.4825 0.285 0.291 0.340 0.270 0.315 13,191 0.2926 -9.62%
2023-12-20 0 0.520 0.445 0.520 - - 0 0 - 0.315 0.270 0.315 - - 0 - 0.00%
2023-12-19 0 0.520 0.440 0.520 - - 0 0 - 0.315 0.267 0.315 - - 0 - 0.00%
2023-12-18 0 0.520 0.420 0.520 0.520 0.520 4,000 2,080 0.5200 0.315 0.255 0.315 0.315 0.315 6,596 0.3154 9.47%
2023-12-15 0 0.475 0.400 0.495 - - 0 0 - 0.288 0.243 0.300 - - 0 - 0.00%
2023-12-14 0 0.475 0.415 0.475 0.475 0.475 4,000 1,900 0.4750 0.288 0.252 0.288 0.288 0.288 6,596 0.2881 5.56%
2023-12-13 0 0.450 0.400 0.510 - - 0 0 - 0.273 0.243 0.309 - - 0 - 0.00%
2023-12-12 0 0.450 0.400 0.465 0.450 0.450 4,000 1,800 0.4500 0.273 0.243 0.282 0.273 0.273 6,596 0.2729 0.00%
2023-12-11 0 0.450 0.390 0.450 - - 0 0 - 0.273 0.237 0.273 - - 0 - 0.00%
2023-12-08 0 0.450 0.400 0.450 0.450 0.450 4,000 1,800 0.4500 0.273 0.243 0.273 0.273 0.273 6,596 0.2729 5.88%
2023-12-07 0 0.425 0.400 0.430 0.425 0.425 8,000 3,400 0.4250 0.258 0.243 0.261 0.258 0.258 13,191 0.2577 10.39%
2023-12-06 0 0.385 0.385 0.450 0.350 0.480 200,000 73,140 0.3657 0.233 0.233 0.273 0.212 0.291 329,778 0.2218 -14.44%
2023-12-05 0 0.450 0.430 0.480 0.450 0.485 20,000 9,140 0.4570 0.273 0.261 0.291 0.273 0.294 32,978 0.2772 0.00%
2023-12-04 0 0.450 0.430 0.470 0.450 0.550 96,000 45,360 0.4725 0.273 0.261 0.285 0.273 0.334 158,294 0.2866 -18.18%
2023-12-01 0 0.550 0.520 0.560 0.550 0.550 4,000 2,200 0.5500 0.334 0.315 0.340 0.334 0.334 6,596 0.3336 -1.79%
2023-11-30 0 0.560 0.500 0.560 0.560 0.560 4,000 2,240 0.5600 0.340 0.303 0.340 0.340 0.340 6,596 0.3396 14.29%
2023-11-29 0 0.490 0.465 0.540 0.530 0.530 4,000 2,120 0.5300 0.297 0.282 0.327 0.321 0.321 6,596 0.3214 0.00%
2023-11-28 0 0.490 0.490 0.560 0.490 0.550 8,000 4,160 0.5200 0.297 0.297 0.340 0.297 0.334 13,191 0.3154 -3.92%
2023-11-27 0 0.510 0.480 0.550 0.510 0.580 44,000 23,240 0.5282 0.309 0.291 0.334 0.309 0.352 72,551 0.3203 -7.27%
2023-11-24 0 0.550 0.510 0.570 0.540 0.560 12,000 6,600 0.5500 0.334 0.309 0.346 0.327 0.340 19,787 0.3336 7.84%
2023-11-23 0 0.510 0.435 0.540 0.510 0.580 68,000 35,060 0.5156 0.309 0.264 0.327 0.309 0.352 112,125 0.3127 -1.92%
2023-11-22 0 0.520 0.510 0.560 0.520 0.560 16,000 8,800 0.5500 0.315 0.309 0.340 0.315 0.340 26,382 0.3336 -7.14%
2023-11-21 0 0.560 0.500 0.560 0.560 0.560 4,000 2,240 0.5600 0.340 0.303 0.340 0.340 0.340 6,596 0.3396 12.00%
2023-11-20 0 0.500 0.500 0.540 0.500 0.500 44,000 21,400 0.4864 0.303 0.303 0.327 0.303 0.303 72,551 0.2950 -1.96%
2023-11-17 0 0.510 0.510 0.550 0.510 0.560 8,000 4,280 0.5350 0.309 0.309 0.334 0.309 0.340 13,191 0.3245 -8.93%
2023-11-16 0 0.560 0.510 0.560 0.560 0.560 4,000 2,240 0.5600 0.340 0.309 0.340 0.340 0.340 6,596 0.3396 3.70%
2023-11-15 0 0.540 0.495 0.570 0.540 0.590 12,000 6,680 0.5567 0.327 0.300 0.346 0.327 0.358 19,787 0.3376 3.85%
2023-11-14 0 0.520 0.460 0.530 0.520 0.520 4,000 2,080 0.5200 0.315 0.279 0.321 0.315 0.315 6,596 0.3154 13.04%
2023-11-13 0 0.460 0.460 0.495 0.460 0.495 32,000 14,860 0.4644 0.279 0.279 0.300 0.279 0.300 52,765 0.2816 -7.07%
2023-11-10 0 0.495 0.480 0.540 0.495 0.500 52,000 25,920 0.4985 0.300 0.291 0.327 0.300 0.303 85,742 0.3023 7.61%
2023-11-09 0 0.460 0.425 0.460 0.485 0.495 8,000 3,920 0.4900 0.279 0.258 0.279 0.294 0.300 13,191 0.2972 -7.07%
2023-11-08 0 0.495 0.460 0.495 - - 0 0 - 0.300 0.279 0.300 - - 0 - -1.00%
2023-11-07 0 0.500 0.455 0.520 - - 0 0 - 0.303 0.276 0.315 - - 0 - 0.00%
2023-11-06 0 0.500 0.470 0.510 0.500 0.500 76,000 38,000 0.5000 0.303 0.285 0.309 0.303 0.303 125,316 0.3032 2.04%
2023-11-03 0 0.490 0.460 0.490 0.440 0.530 12,000 5,920 0.4933 0.297 0.279 0.297 0.267 0.321 19,787 0.2992 4.26%
2023-11-02 0 0.470 0.430 0.470 0.420 0.470 8,000 3,560 0.4450 0.285 0.261 0.285 0.255 0.285 13,191 0.2699 5.62%
2023-11-01 0 0.445 0.425 0.475 0.440 0.445 8,000 3,540 0.4425 0.270 0.258 0.288 0.267 0.270 13,191 0.2684 9.88%
2023-10-31 0 0.405 0.405 0.440 0.405 0.430 24,000 9,900 0.4125 0.246 0.246 0.267 0.246 0.261 39,573 0.2502 -4.71%
2023-10-30 0 0.425 0.415 0.425 0.425 0.455 108,000 47,340 0.4383 0.258 0.252 0.258 0.258 0.276 178,080 0.2658 -4.49%
2023-10-27 0 0.445 0.445 0.475 0.440 0.490 88,000 39,200 0.4455 0.270 0.270 0.288 0.267 0.297 145,102 0.2702 0.00%
2023-10-26 0 0.445 0.445 0.495 0.445 0.500 52,000 23,640 0.4546 0.270 0.270 0.300 0.270 0.303 85,742 0.2757 -3.26%
2023-10-25 0 0.460 0.455 0.485 0.460 0.530 132,000 61,660 0.4671 0.279 0.276 0.294 0.279 0.321 217,654 0.2833 4.55%
2023-10-24 0 0.440 0.425 0.490 0.440 0.500 36,000 16,800 0.4667 0.267 0.258 0.297 0.267 0.303 59,360 0.2830 -12.00%
2023-10-20 0 0.500 0.490 0.530 0.500 0.550 32,000 16,520 0.5163 0.303 0.297 0.321 0.303 0.334 52,765 0.3131 -1.96%
2023-10-19 0 0.510 0.490 0.530 0.490 0.600 264,000 135,100 0.5117 0.309 0.297 0.321 0.297 0.364 435,307 0.3104 -26.09%
2023-10-18 0 0.690 0.600 0.690 - - 0 0 - 0.418 0.364 0.418 - - 0 - 0.00%
2023-10-17 0 0.690 0.600 0.690 - - 0 0 - 0.418 0.364 0.418 - - 0 - 0.00%
2023-10-16 0 0.690 0.590 0.690 - - 0 0 - 0.418 0.358 0.418 - - 0 - 0.00%
2023-10-13 0 0.690 0.560 0.690 - - 0 0 - 0.418 0.340 0.418 - - 0 - 0.00%
2023-10-12 0 0.690 0.620 0.690 0.580 0.600 40,000 23,840 0.5960 0.418 0.376 0.418 0.352 0.364 65,956 0.3615 0.00%
2023-10-11 0 0.690 0.580 0.680 0.600 0.630 16,000 9,840 0.6150 0.418 0.352 0.412 0.364 0.382 26,382 0.3730 0.00%
2023-10-10 0 0.690 0.620 0.700 - - 0 0 - 0.418 0.376 0.425 - - 0 - 0.00%
2023-10-09 0 0.690 0.620 0.700 - - 0 0 - 0.418 0.376 0.425 - - 0 - 0.00%
2023-10-06 0 0.690 0.630 0.700 0.690 0.690 4,000 2,760 0.6900 0.418 0.382 0.425 0.418 0.418 6,596 0.4185 13.11%
2023-10-05 0 0.610 0.600 0.690 0.610 0.690 8,000 5,200 0.6500 0.370 0.364 0.418 0.370 0.418 13,191 0.3942 -10.29%
2023-10-04 0 0.680 0.590 0.680 - - 0 0 - 0.412 0.358 0.412 - - 0 - 0.00%
2023-10-03 0 0.680 0.570 0.690 0.580 0.680 12,000 7,760 0.6467 0.412 0.346 0.418 0.352 0.412 19,787 0.3922 11.48%
2023-09-29 0 0.610 0.550 0.660 0.560 0.730 32,000 19,640 0.6138 0.370 0.334 0.400 0.340 0.443 52,765 0.3722 -18.67%
2023-09-28 0 0.750 0.580 0.740 0.600 0.750 144,000 101,040 0.7017 0.455 0.352 0.449 0.364 0.455 237,440 0.4255 -5.06%
2023-09-27 0 0.790 0.570 0.790 - - 0 0 - 0.479 0.346 0.479 - - 0 - 0.00%
2023-09-26 0 0.790 0.700 0.790 - - 0 0 - 0.479 0.425 0.479 - - 0 - -1.25%
2023-09-25 0 0.800 0.590 0.800 0.800 0.800 4,000 3,200 0.8000 0.485 0.358 0.485 0.485 0.485 6,596 0.4852 11.11%
2023-09-22 0 0.720 0.680 0.780 0.720 0.720 8,000 5,760 0.7200 0.437 0.412 0.473 0.437 0.437 13,191 0.4367 -10.00%
2023-09-21 0 0.800 - 0.800 0.800 0.800 4,000 3,200 0.8000 0.485 - 0.485 0.485 0.485 6,596 0.4852 8.11%
2023-09-20 0 0.740 0.660 0.800 - - 0 0 - 0.449 0.400 0.485 - - 0 - 0.00%
2023-09-19 0 0.740 - 0.800 - - 0 0 - 0.449 - 0.485 - - 0 - 0.00%
2023-09-18 0 0.740 - 0.800 - - 0 0 - 0.449 - 0.485 - - 0 - 0.00%
2023-09-15 0 0.740 0.550 0.790 - - 0 0 - 0.449 0.334 0.479 - - 0 - 0.00%
2023-09-14 0 0.740 0.540 0.800 - - 0 0 - 0.449 0.327 0.485 - - 0 - 0.00%
2023-09-13 0 0.740 0.590 0.800 - - 0 0 - 0.449 0.358 0.485 - - 0 - 0.00%
2023-09-12 0 0.740 0.550 0.800 - - 0 0 - 0.449 0.334 0.485 - - 0 - 0.00%
2023-09-11 0 0.740 0.580 0.800 - - 0 0 - 0.449 0.352 0.485 - - 0 - 0.00%
2023-09-07 0 0.740 0.600 0.750 - - 0 0 - 0.449 0.364 0.455 - - 0 - 0.00%
2023-09-06 0 0.750 0.620 0.750 - - 0 0 - 0.449 0.371 0.449 - - 0 - 0.00%
2023-09-05 0 0.750 0.620 0.750 - - 0 0 - 0.449 0.371 0.449 - - 0 - 0.00%
2023-09-04 0 0.750 0.640 0.750 - - 0 0 - 0.449 0.383 0.449 - - 0 - 0.00%
2023-08-31 0 0.750 0.540 0.750 - - 0 0 - 0.449 0.323 0.449 - - 0 - 0.00%
2023-08-30 0 0.750 0.540 0.750 - - 0 0 - 0.449 0.323 0.449 - - 0 - 0.00%
2023-08-29 0 0.750 0.540 0.750 - - 0 0 - 0.449 0.323 0.449 - - 0 - 0.00%
2023-08-28 0 0.750 0.690 0.750 - - 0 0 - 0.449 0.413 0.449 - - 0 - 0.00%
2023-08-25 0 0.750 0.600 0.750 - - 0 0 - 0.449 0.359 0.449 - - 0 - 0.00%
2023-08-24 0 0.750 0.650 0.750 - - 0 0 - 0.449 0.389 0.449 - - 0 - 0.00%
2023-08-23 0 0.750 0.590 0.750 - - 0 0 - 0.449 0.353 0.449 - - 0 - 0.00%
2023-08-22 0 0.750 0.660 0.750 - - 0 0 - 0.449 0.395 0.449 - - 0 - 0.00%
2023-08-21 0 0.750 0.670 0.750 0.750 0.750 4,000 3,000 0.7500 0.449 0.401 0.449 0.449 0.449 6,685 0.4488 1.35%
2023-08-18 0 0.740 0.640 0.750 - - 0 0 - 0.443 0.383 0.449 - - 0 - 0.00%
2023-08-17 0 0.740 0.630 0.740 - - 0 0 - 0.443 0.377 0.443 - - 0 - -1.33%
2023-08-16 0 0.750 0.670 0.750 - - 0 0 - 0.449 0.401 0.449 - - 0 - 0.00%
2023-08-15 0 0.750 0.430 0.750 0.750 0.750 4,000 3,000 0.7500 0.449 0.257 0.449 0.449 0.449 6,685 0.4488 0.00%
2023-08-14 0 0.750 0.640 0.750 - - 0 0 - 0.449 0.383 0.449 - - 0 - 0.00%
2023-08-11 0 0.750 0.680 0.750 - - 0 0 - 0.449 0.407 0.449 - - 0 - 0.00%
2023-08-10 0 0.750 0.680 0.750 0.750 0.750 4,000 3,000 0.7500 0.449 0.407 0.449 0.449 0.449 6,685 0.4488 -5.06%
2023-08-09 0 0.790 0.700 0.790 0.790 0.790 4,000 3,160 0.7900 0.473 0.419 0.473 0.473 0.473 6,685 0.4727 3.95%
2023-08-08 0 0.760 0.670 0.780 - - 0 0 - 0.455 0.401 0.467 - - 0 - 0.00%
2023-08-07 0 0.760 0.710 0.780 - - 0 0 - 0.455 0.425 0.467 - - 0 - 0.00%
2023-08-04 0 0.760 0.650 0.760 0.760 0.760 4,000 3,040 0.7600 0.455 0.389 0.455 0.455 0.455 6,685 0.4548 5.56%
2023-08-03 0 0.720 0.610 0.740 - - 0 0 - 0.431 0.365 0.443 - - 0 - 0.00%
2023-08-02 0 0.720 0.630 0.720 - - 0 0 - 0.431 0.377 0.431 - - 0 - 0.00%
2023-08-01 0 0.720 0.620 0.720 0.720 0.720 4,000 2,880 0.7200 0.431 0.371 0.431 0.431 0.431 6,685 0.4308 1.41%
2023-07-31 0 0.710 0.640 0.730 - - 0 0 - 0.425 0.383 0.437 - - 0 - 0.00%
2023-07-28 0 0.710 0.630 0.710 0.710 0.710 4,000 2,840 0.7100 0.425 0.377 0.425 0.425 0.425 6,685 0.4249 0.00%
2023-07-27 0 0.710 0.620 0.760 - - 0 0 - 0.425 0.371 0.455 - - 0 - 0.00%
2023-07-26 0 0.710 0.540 0.720 0.710 0.710 4,000 2,840 0.7100 0.425 0.323 0.431 0.425 0.425 6,685 0.4249 12.70%
2023-07-25 0 0.630 0.630 0.710 0.620 0.630 40,000 24,920 0.6230 0.377 0.377 0.425 0.371 0.377 66,847 0.3728 -11.27%
2023-07-24 0 0.710 0.610 0.780 - - 0 0 - 0.425 0.365 0.467 - - 0 - 0.00%
2023-07-21 0 0.710 0.700 0.780 - - 0 0 - 0.425 0.419 0.467 - - 0 - 0.00%
2023-07-20 0 0.710 0.710 0.800 0.700 0.800 60,000 43,080 0.7180 0.425 0.425 0.479 0.419 0.479 100,270 0.4296 -2.74%
2023-07-19 0 0.730 0.720 0.800 - - 0 0 - 0.437 0.431 0.479 - - 0 - 0.00%
2023-07-18 0 0.730 0.720 0.800 - - 0 0 - 0.437 0.431 0.479 - - 0 - 0.00%
2023-07-14 0 0.730 0.720 0.800 0.730 0.730 24,000 17,520 0.7300 0.437 0.431 0.479 0.437 0.437 40,108 0.4368 -7.59%
2023-07-13 0 0.790 0.720 0.800 - - 0 0 - 0.473 0.431 0.479 - - 0 - 0.00%
2023-07-12 0 0.790 0.730 0.800 - - 0 0 - 0.473 0.437 0.479 - - 0 - 0.00%
2023-07-11 0 0.790 0.730 0.790 - - 0 0 - 0.473 0.437 0.473 - - 0 - 0.00%
2023-07-10 0 0.790 0.720 0.790 0.790 0.790 4,000 3,160 0.7900 0.473 0.431 0.473 0.473 0.473 6,685 0.4727 0.00%
2023-07-07 0 0.790 0.720 0.800 - - 0 0 - 0.473 0.431 0.479 - - 0 - 0.00%
2023-07-06 0 0.790 0.720 0.800 0.790 0.790 4,000 3,160 0.7900 0.473 0.431 0.479 0.473 0.473 6,685 0.4727 3.95%
2023-07-05 0 0.760 0.730 0.800 0.760 0.870 100,000 76,920 0.7692 0.455 0.437 0.479 0.455 0.521 167,117 0.4603 -2.56%
2023-07-04 0 0.780 0.710 0.800 - - 0 0 - 0.467 0.425 0.479 - - 0 - 0.00%
2023-07-03 0 0.780 0.700 0.920 - - 0 0 - 0.467 0.419 0.551 - - 0 - 0.00%
2023-06-30 0 0.780 0.780 0.980 - - 0 0 - 0.467 0.467 0.586 - - 0 - 1.30%
2023-06-29 0 0.770 0.770 0.980 - - 0 0 - 0.461 0.461 0.586 - - 0 - 2.67%
2023-06-28 0 0.750 0.750 0.980 0.740 0.920 8,000 6,640 0.8300 0.449 0.449 0.586 0.443 0.551 13,369 0.4967 -15.73%
2023-06-27 0 0.890 0.760 0.890 - - 0 0 - 0.533 0.455 0.533 - - 0 - 0.00%
2023-06-26 0 0.890 0.680 0.890 0.890 0.890 6,000 5,220 0.8700 0.533 0.407 0.533 0.533 0.533 10,027 0.5206 1.14%
2023-06-23 0 0.880 0.780 0.890 0.880 0.880 4,000 3,520 0.8800 0.527 0.467 0.533 0.527 0.527 6,685 0.5266 -1.12%
2023-06-21 0 0.890 0.740 0.890 0.900 0.900 4,000 3,600 0.9000 0.533 0.443 0.533 0.539 0.539 6,685 0.5385 8.54%
2023-06-20 0 0.820 0.820 0.940 - - 0 0 - 0.491 0.491 0.562 - - 0 - 3.80%
2023-06-19 0 0.800 - 0.950 0.800 0.800 4,000 3,200 0.8000 0.473 - 0.561 0.473 0.473 6,769 0.4727 0.00%
2023-06-16 0 0.800 0.740 0.880 - - 0 0 - 0.473 0.437 0.520 - - 0 - 0.00%
2023-06-15 0 0.800 0.740 0.800 0.860 0.860 4,000 3,440 0.8600 0.473 0.437 0.473 0.508 0.508 6,769 0.5082 6.67%
2023-06-14 0 0.750 - 0.810 - - 24,000 19,240 0.8017 0.443 - 0.479 - - 40,616 0.4737 0.00%
2023-06-13 0 0.750 - 0.860 - - 0 0 - 0.443 - 0.508 - - 0 - 0.00%
2023-06-12 0 0.750 - 0.860 - - 0 0 - 0.443 - 0.508 - - 0 - 0.00%
2023-06-09 0 0.750 - 0.850 - - 0 0 - 0.443 - 0.502 - - 0 - 0.00%
2023-06-08 0 0.750 - 0.870 - - 0 0 - 0.443 - 0.514 - - 0 - 0.00%
2023-06-07 0 0.750 0.700 0.870 - - 0 0 - 0.443 0.414 0.514 - - 0 - 0.00%
2023-06-06 0 0.750 0.710 0.750 0.750 0.750 4,000 3,000 0.7500 0.443 0.420 0.443 0.443 0.443 6,769 0.4432 7.14%
2023-06-05 0 0.700 - 1.040 - - 0 0 - 0.414 - 0.615 - - 0 - 0.00%
2023-06-02 0 0.700 0.650 0.850 - - 0 0 - 0.414 0.384 0.502 - - 0 - 0.00%
2023-06-01 0 0.700 - 1.050 - - 0 0 - 0.414 - 0.620 - - 0 - 0.00%
2023-05-31 0 0.700 - 1.000 - - 0 0 - 0.414 - 0.591 - - 0 - 0.00%
2023-05-30 0 0.700 - 0.800 - - 0 0 - 0.414 - 0.473 - - 0 - 0.00%
2023-05-29 0 0.700 - 0.800 - - 0 0 - 0.414 - 0.473 - - 0 - 0.00%
2023-05-25 0 0.700 - 0.800 - - 0 0 - 0.414 - 0.473 - - 0 - 0.00%
2023-05-24 0 0.700 - 0.800 - - 0 0 - 0.414 - 0.473 - - 0 - 0.00%
2023-05-23 0 0.700 - 1.240 - - 0 0 - 0.414 - 0.733 - - 0 - 0.00%
2023-05-22 0 0.700 - 0.840 - - 0 0 - 0.414 - 0.496 - - 0 - 0.00%
2023-05-19 0 0.700 - 0.820 - - 0 0 - 0.414 - 0.485 - - 0 - 0.00%
2023-05-18 0 0.700 - 0.890 - - 0 0 - 0.414 - 0.526 - - 0 - 0.00%
2023-05-17 0 0.700 - 0.840 - - 0 0 - 0.414 - 0.496 - - 0 - 0.00%
2023-05-16 0 0.700 - 0.740 0.700 0.700 12,000 8,400 0.7000 0.414 - 0.437 0.414 0.414 20,308 0.4136 0.00%
2023-05-15 0 0.700 0.610 0.700 - - 0 0 - 0.414 0.360 0.414 - - 0 - -6.67%
2023-05-12 0 0.750 - 0.750 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2023-05-11 0 0.750 - 0.750 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2023-05-10 0 0.750 - 0.750 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2023-05-09 0 0.750 - 0.750 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2023-05-08 0 0.750 - 0.750 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2023-05-05 0 0.750 0.690 0.800 - - 0 0 - 0.443 0.408 0.473 - - 0 - 0.00%
2023-05-04 0 0.750 - 0.800 - - 0 0 - 0.443 - 0.473 - - 0 - 0.00%
2023-05-03 0 0.750 0.700 0.800 - - 0 0 - 0.443 0.414 0.473 - - 0 - 0.00%
2023-05-02 0 0.750 - 0.850 - - 0 0 - 0.443 - 0.502 - - 0 - 0.00%
2023-04-28 0 0.750 0.680 0.800 - - 0 0 - 0.443 0.402 0.473 - - 0 - 0.00%
2023-04-27 0 0.750 - 0.800 - - 0 0 - 0.443 - 0.473 - - 0 - 0.00%
2023-04-26 0 0.750 - 0.800 - - 0 0 - 0.443 - 0.473 - - 0 - 0.00%
2023-04-25 0 0.750 0.650 0.800 - - 0 0 - 0.443 0.384 0.473 - - 0 - 0.00%
2023-04-24 0 0.750 0.650 0.850 - - 0 0 - 0.443 0.384 0.502 - - 0 - 0.00%
2023-04-21 0 0.750 - 0.800 - - 0 0 - 0.443 - 0.473 - - 0 - 0.00%
2023-04-20 0 0.750 0.710 0.800 - - 0 0 - 0.443 0.420 0.473 - - 0 - 0.00%
2023-04-19 0 0.750 - 0.800 - - 0 0 - 0.443 - 0.473 - - 0 - 0.00%
2023-04-18 0 0.750 - 0.800 - - 0 0 - 0.443 - 0.473 - - 0 - 0.00%
2023-04-17 0 0.750 0.710 0.800 - - 0 0 - 0.443 0.420 0.473 - - 0 - 0.00%
2023-04-14 0 0.750 - 0.800 - - 0 0 - 0.443 - 0.473 - - 0 - 0.00%
2023-04-13 0 0.750 0.700 0.800 - - 0 0 - 0.443 0.414 0.473 - - 0 - 0.00%
2023-04-12 0 0.750 0.710 0.800 - - 0 0 - 0.443 0.420 0.473 - - 0 - 0.00%
2023-04-11 0 0.750 0.690 0.850 - - 0 0 - 0.443 0.408 0.502 - - 0 - 0.00%
2023-04-06 0 0.750 0.700 0.880 - - 0 0 - 0.443 0.414 0.520 - - 0 - 0.00%
2023-04-04 0 0.750 0.710 0.850 - - 0 0 - 0.443 0.420 0.502 - - 0 - 0.00%
2023-04-03 0 0.750 0.680 0.850 - - 0 0 - 0.443 0.402 0.502 - - 0 - 0.00%
2023-03-31 0 0.750 0.720 0.830 - - 0 0 - 0.443 0.425 0.490 - - 0 - 0.00%
2023-03-30 0 0.750 0.730 0.750 0.690 0.830 268,000 203,320 0.7587 0.443 0.431 0.443 0.408 0.490 453,544 0.4483 -10.71%
2023-03-29 0 0.840 - 0.840 - - 0 0 - 0.496 - 0.496 - - 0 - 0.00%
2023-03-28 0 0.840 - 0.840 - - 0 0 - 0.496 - 0.496 - - 0 - 0.00%
2023-03-27 0 0.840 0.670 0.840 - - 0 0 - 0.496 0.396 0.496 - - 0 - 0.00%
2023-03-24 0 0.840 - 0.840 - - 0 0 - 0.496 - 0.496 - - 0 - 0.00%
2023-03-23 0 0.840 - 0.840 - - 0 0 - 0.496 - 0.496 - - 0 - 0.00%
2023-03-22 0 0.840 - 0.840 - - 0 0 - 0.496 - 0.496 - - 0 - 0.00%
2023-03-21 0 0.840 0.800 0.840 - - 0 0 - 0.496 0.473 0.496 - - 0 - 0.00%
2023-03-20 0 0.840 0.730 0.840 - - 0 0 - 0.496 0.431 0.496 - - 0 - 0.00%
2023-03-17 0 0.840 0.680 0.850 0.740 0.840 52,000 42,840 0.8238 0.496 0.402 0.502 0.437 0.496 88,001 0.4868 12.00%
2023-03-16 0 0.750 0.690 0.750 - - 0 0 - 0.443 0.408 0.443 - - 0 - 0.00%
2023-03-15 0 0.750 0.670 0.750 0.750 0.750 4,000 3,000 0.7500 0.443 0.396 0.443 0.443 0.443 6,769 0.4432 -5.06%
2023-03-14 0 0.790 0.700 0.880 - - 0 0 - 0.467 0.414 0.520 - - 0 - 0.00%
2023-03-13 0 0.790 0.680 0.850 - - 0 0 - 0.467 0.402 0.502 - - 0 - 0.00%
2023-03-10 0 0.790 0.690 0.850 - - 0 0 - 0.467 0.408 0.502 - - 0 - 0.00%
2023-03-09 0 0.790 0.690 0.840 - - 0 0 - 0.467 0.408 0.496 - - 0 - 0.00%
2023-03-08 0 0.790 0.700 0.820 - - 0 0 - 0.467 0.414 0.485 - - 0 - 0.00%
2023-03-07 0 0.790 0.680 0.850 - - 0 0 - 0.467 0.402 0.502 - - 0 - 0.00%
2023-03-06 0 0.790 0.700 0.840 - - 0 0 - 0.467 0.414 0.496 - - 0 - 0.00%
2023-03-03 0 0.790 0.700 0.790 - - 0 0 - 0.467 0.414 0.467 - - 0 - 0.00%
2023-03-02 0 0.790 0.720 0.800 - - 0 0 - 0.467 0.425 0.473 - - 0 - 0.00%
2023-03-01 0 0.790 0.700 0.790 - - 0 0 - 0.467 0.414 0.467 - - 0 - 0.00%
2023-02-28 0 0.790 0.710 0.790 - - 0 0 - 0.467 0.420 0.467 - - 0 - 0.00%
2023-02-27 0 0.790 0.700 0.790 - - 0 0 - 0.467 0.414 0.467 - - 0 - 0.00%
2023-02-24 0 0.790 0.710 0.830 - - 0 0 - 0.467 0.420 0.490 - - 0 - 0.00%
2023-02-23 0 0.790 0.720 0.820 - - 0 0 - 0.467 0.425 0.485 - - 0 - 0.00%
2023-02-22 0 0.790 0.710 0.820 - - 0 0 - 0.467 0.420 0.485 - - 0 - 0.00%
2023-02-21 0 0.790 0.710 0.830 - - 0 0 - 0.467 0.420 0.490 - - 0 - 0.00%
2023-02-20 0 0.790 0.720 0.830 - - 0 0 - 0.467 0.425 0.490 - - 0 - 0.00%
2023-02-17 0 0.790 0.730 0.850 - - 0 0 - 0.467 0.431 0.502 - - 0 - 0.00%
2023-02-16 0 0.790 0.710 0.850 - - 0 0 - 0.467 0.420 0.502 - - 0 - 0.00%
2023-02-15 0 0.790 0.700 0.850 - - 0 0 - 0.467 0.414 0.502 - - 0 - 0.00%
2023-02-14 0 0.790 0.720 0.850 - - 0 0 - 0.467 0.425 0.502 - - 0 - 0.00%
2023-02-13 0 0.790 0.710 0.850 - - 0 0 - 0.467 0.420 0.502 - - 0 - 0.00%
2023-02-10 0 0.790 0.700 0.800 - - 0 0 - 0.467 0.414 0.473 - - 0 - 0.00%
2023-02-09 0 0.790 0.720 0.810 0.760 0.790 28,000 21,600 0.7714 0.467 0.425 0.479 0.449 0.467 47,385 0.4558 3.95%
2023-02-08 0 0.760 0.700 0.770 - - 0 0 - 0.449 0.414 0.455 - - 0 - 0.00%
2023-02-07 0 0.760 0.690 0.760 - - 0 0 - 0.449 0.408 0.449 - - 0 - 0.00%
2023-02-06 0 0.760 0.690 0.770 - - 0 0 - 0.449 0.408 0.455 - - 0 - 0.00%
2023-02-03 0 0.760 0.700 0.770 - - 0 0 - 0.449 0.414 0.455 - - 0 - 0.00%
2023-02-02 0 0.760 0.690 0.760 - - 0 0 - 0.449 0.408 0.449 - - 0 - 0.00%
2023-02-01 0 0.760 0.690 0.770 0.760 0.760 16,000 12,160 0.7600 0.449 0.408 0.455 0.449 0.449 27,077 0.4491 0.00%
2023-01-31 0 0.760 0.680 0.760 0.760 0.760 4,000 3,040 0.7600 0.449 0.402 0.449 0.449 0.449 6,769 0.4491 -1.30%
2023-01-30 0 0.770 0.720 0.770 0.770 0.770 24,000 18,480 0.7700 0.455 0.425 0.455 0.455 0.455 40,616 0.4550 0.00%
2023-01-27 0 0.770 0.700 0.790 0.770 0.770 4,000 3,080 0.7700 0.455 0.414 0.467 0.455 0.455 6,769 0.4550 8.45%
2023-01-26 0 0.710 0.710 0.770 0.650 0.670 8,000 5,280 0.6600 0.420 0.420 0.455 0.384 0.396 13,539 0.3900 -14.46%
2023-01-20 0 0.830 0.670 0.830 0.830 0.830 4,000 3,320 0.8300 0.490 0.396 0.490 0.490 0.490 6,769 0.4904 7.79%
2023-01-19 0 0.770 0.700 0.870 - - 0 0 - 0.455 0.414 0.514 - - 0 - 0.00%
2023-01-18 0 0.770 0.670 0.880 - - 0 0 - 0.455 0.396 0.520 - - 0 - 0.00%
2023-01-17 0 0.770 0.680 0.830 - - 0 0 - 0.455 0.402 0.490 - - 0 - 0.00%
2023-01-16 0 0.770 0.720 0.830 0.770 0.770 4,000 3,080 0.7700 0.455 0.425 0.490 0.455 0.455 6,769 0.4550 0.00%
2023-01-13 0 0.770 0.680 0.770 - - 0 0 - 0.455 0.402 0.455 - - 0 - 0.00%
2023-01-12 0 0.770 0.710 0.780 0.770 0.780 8,000 6,200 0.7750 0.455 0.420 0.461 0.455 0.461 13,539 0.4579 8.45%
2023-01-11 0 0.710 0.680 0.710 0.650 0.770 164,000 110,000 0.6707 0.420 0.402 0.420 0.384 0.455 277,542 0.3963 -14.46%
2023-01-10 0 0.830 0.730 0.830 0.830 0.830 4,000 3,320 0.8300 0.490 0.431 0.490 0.490 0.490 6,769 0.4904 12.16%
2023-01-09 0 0.740 0.710 0.840 - - 0 0 - 0.437 0.420 0.496 - - 0 - 0.00%
2023-01-06 0 0.740 0.700 0.840 - - 0 0 - 0.437 0.414 0.496 - - 0 - 0.00%
2023-01-05 0 0.740 0.740 0.840 - - 0 0 - 0.437 0.437 0.496 - - 0 - 0.00%
2023-01-04 0 0.740 0.740 0.850 0.740 0.850 52,000 39,000 0.7500 0.437 0.437 0.502 0.437 0.502 88,001 0.4432 -1.33%
2023-01-03 0 0.750 0.780 0.870 0.750 0.750 20,000 15,000 0.7500 0.443 0.461 0.514 0.443 0.443 33,847 0.4432 -14.77%
2022-12-30 0 0.880 0.740 0.880 0.880 0.880 4,000 3,520 0.8800 0.520 0.437 0.520 0.520 0.520 6,769 0.5200 3.53%
2022-12-29 0 0.850 0.730 0.980 - - 0 0 - 0.502 0.431 0.579 - - 0 - 0.00%
2022-12-28 0 0.850 0.740 0.850 0.850 0.850 4,000 3,400 0.8500 0.502 0.437 0.502 0.502 0.502 6,769 0.5023 1.19%
2022-12-23 0 0.840 0.730 0.840 - - 0 0 - 0.496 0.431 0.496 - - 0 - 0.00%
2022-12-22 0 0.840 0.730 0.840 0.840 0.840 4,000 3,360 0.8400 0.496 0.431 0.496 0.496 0.496 6,769 0.4964 1.20%
2022-12-21 0 0.830 0.740 0.830 0.830 0.830 4,000 3,320 0.8300 0.490 0.437 0.490 0.490 0.490 6,769 0.4904 -2.35%
2022-12-20 0 0.850 0.730 1.000 - - 0 0 - 0.502 0.431 0.591 - - 0 - 0.00%
2022-12-19 0 0.850 0.730 0.880 - - 0 0 - 0.502 0.431 0.520 - - 0 - 0.00%
2022-12-16 0 0.850 0.730 0.850 - - 0 0 - 0.502 0.431 0.502 - - 0 - 0.00%
2022-12-15 0 0.850 0.730 0.850 - - 0 0 - 0.502 0.431 0.502 - - 0 - 0.00%
2022-12-14 0 0.850 0.740 0.850 - - 0 0 - 0.502 0.437 0.502 - - 0 - 0.00%
2022-12-13 0 0.850 0.730 0.850 - - 0 0 - 0.502 0.431 0.502 - - 0 - 0.00%
2022-12-12 0 0.850 0.740 0.960 - - 0 0 - 0.502 0.437 0.567 - - 0 - 0.00%
2022-12-09 0 0.850 0.740 0.850 - - 0 0 - 0.502 0.437 0.502 - - 0 - 0.00%
2022-12-08 0 0.850 0.740 0.850 - - 0 0 - 0.502 0.437 0.502 - - 0 - 0.00%
2022-12-07 0 0.850 0.730 0.850 - - 0 0 - 0.502 0.431 0.502 - - 0 - 0.00%
2022-12-06 0 0.850 0.740 0.850 - - 0 0 - 0.502 0.437 0.502 - - 0 - 0.00%
2022-12-05 0 0.850 0.730 0.900 - - 0 0 - 0.502 0.431 0.532 - - 0 - 0.00%
2022-12-02 0 0.850 0.740 0.850 - - 0 0 - 0.502 0.437 0.502 - - 0 - 0.00%
2022-12-01 0 0.850 0.740 0.850 - - 0 0 - 0.502 0.437 0.502 - - 0 - 0.00%
2022-11-30 0 0.850 0.730 0.850 - - 0 0 - 0.502 0.431 0.502 - - 0 - 0.00%
2022-11-29 0 0.850 0.730 0.850 - - 0 0 - 0.502 0.431 0.502 - - 0 - 0.00%
2022-11-28 0 0.850 0.730 0.960 - - 0 0 - 0.502 0.431 0.567 - - 0 - 0.00%
2022-11-25 0 0.850 0.730 0.850 - - 0 0 - 0.502 0.431 0.502 - - 0 - 0.00%
2022-11-24 0 0.850 0.730 0.850 - - 0 0 - 0.502 0.431 0.502 - - 0 - 0.00%
2022-11-23 0 0.850 0.730 0.850 - - 0 0 - 0.502 0.431 0.502 - - 0 - 0.00%
2022-11-22 0 0.850 0.730 0.910 - - 0 0 - 0.502 0.431 0.538 - - 0 - 0.00%
2022-11-21 0 0.850 0.730 0.920 - - 0 0 - 0.502 0.431 0.544 - - 0 - 0.00%
2022-11-18 0 0.850 0.730 0.960 - - 0 0 - 0.502 0.431 0.567 - - 0 - 0.00%
2022-11-17 0 0.850 0.730 0.900 - - 0 0 - 0.502 0.431 0.532 - - 0 - 0.00%
2022-11-16 0 0.850 0.740 0.920 - - 0 0 - 0.502 0.437 0.544 - - 0 - 0.00%
2022-11-15 0 0.850 0.730 0.910 - - 0 0 - 0.502 0.431 0.538 - - 0 - 0.00%
2022-11-14 0 0.850 0.740 0.870 - - 0 0 - 0.502 0.437 0.514 - - 0 - 0.00%
2022-11-11 0 0.850 0.740 0.860 - - 0 0 - 0.502 0.437 0.508 - - 0 - 0.00%
2022-11-10 0 0.850 0.760 0.850 0.850 0.850 4,000 3,400 0.8500 0.502 0.449 0.502 0.502 0.502 6,769 0.5023 -1.16%
2022-11-09 0 0.860 0.750 0.870 - - 0 0 - 0.508 0.443 0.514 - - 0 - 0.00%
2022-11-08 0 0.860 0.760 0.870 - - 0 0 - 0.508 0.449 0.514 - - 0 - 0.00%
2022-11-07 0 0.860 0.740 0.870 - - 0 0 - 0.508 0.437 0.514 - - 0 - 0.00%
2022-11-04 0 0.860 0.740 0.860 - - 0 0 - 0.508 0.437 0.508 - - 0 - -1.15%
2022-11-03 0 0.870 0.770 0.870 - - 0 0 - 0.514 0.455 0.514 - - 0 - 0.00%
2022-11-02 0 0.870 0.760 0.870 - - 0 0 - 0.514 0.449 0.514 - - 0 - 0.00%
2022-11-01 0 0.870 0.750 0.870 - - 0 0 - 0.514 0.443 0.514 - - 0 - 0.00%
2022-10-31 0 0.870 0.780 0.870 - - 0 0 - 0.514 0.461 0.514 - - 0 - 0.00%
2022-10-28 0 0.870 0.770 0.950 - - 0 0 - 0.514 0.455 0.561 - - 0 - 0.00%
2022-10-27 0 0.870 0.790 0.870 - - 0 0 - 0.514 0.467 0.514 - - 0 - 0.00%
2022-10-26 0 0.870 0.780 0.870 - - 0 0 - 0.514 0.461 0.514 - - 0 - 0.00%
2022-10-25 0 0.870 0.770 0.930 - - 0 0 - 0.514 0.455 0.550 - - 0 - 0.00%
2022-10-24 0 0.870 0.770 0.870 - - 0 0 - 0.514 0.455 0.514 - - 0 - -1.14%
2022-10-21 0 0.880 0.780 0.890 - - 0 0 - 0.520 0.461 0.526 - - 0 - 0.00%
2022-10-20 0 0.880 0.800 0.880 - - 0 0 - 0.520 0.473 0.520 - - 0 - -1.12%
2022-10-19 0 0.890 0.750 0.890 0.830 0.890 8,000 6,880 0.8600 0.526 0.443 0.526 0.490 0.526 13,539 0.5082 20.27%
2022-10-18 0 0.740 0.740 0.870 0.700 0.700 8,000 5,600 0.7000 0.437 0.437 0.514 0.414 0.414 13,539 0.4136 -9.76%
2022-10-17 0 0.820 0.760 0.880 - - 0 0 - 0.485 0.449 0.520 - - 0 - 0.00%
2022-10-14 0 0.820 0.740 0.900 - - 0 0 - 0.485 0.437 0.532 - - 0 - 0.00%
2022-10-13 0 0.820 0.700 0.860 - - 0 0 - 0.485 0.414 0.508 - - 0 - 0.00%
2022-10-12 0 0.820 0.700 0.890 0.820 0.820 40,000 32,800 0.8200 0.485 0.414 0.526 0.485 0.485 67,693 0.4845 1.23%
2022-10-11 0 0.890 0.820 0.900 - - 0 0 - 0.479 0.441 0.484 - - 0 - 0.00%
2022-10-10 0 0.890 0.820 0.890 - - 0 0 - 0.479 0.441 0.479 - - 0 - 0.00%
2022-10-07 0 0.890 0.830 0.890 - - 0 0 - 0.479 0.446 0.479 - - 0 - 0.00%
2022-10-06 0 0.890 0.810 0.890 - - 0 0 - 0.479 0.436 0.479 - - 0 - -2.20%
2022-10-05 0 0.910 0.840 0.910 0.790 0.920 96,000 76,840 0.8004 0.489 0.452 0.489 0.425 0.495 178,509 0.4305 10.98%
2022-10-03 0 0.820 0.820 0.930 0.820 0.820 4,000 3,280 0.8200 0.441 0.441 0.500 0.441 0.441 7,438 0.4410 -9.89%
2022-09-30 0 0.910 0.810 0.940 - - 0 0 - 0.489 0.436 0.506 - - 0 - 0.00%
2022-09-29 0 0.910 0.800 0.960 0.910 0.910 32,000 29,120 0.9100 0.489 0.430 0.516 0.489 0.489 59,503 0.4894 0.00%
2022-09-28 0 0.910 0.820 0.940 - - 0 0 - 0.489 0.441 0.506 - - 0 - 0.00%
2022-09-27 0 0.910 0.810 0.910 - - 0 0 - 0.489 0.436 0.489 - - 0 - 0.00%
2022-09-26 0 0.910 0.820 0.910 - - 0 0 - 0.489 0.441 0.489 - - 0 - 0.00%
2022-09-23 0 0.910 0.820 0.910 - - 0 0 - 0.489 0.441 0.489 - - 0 - -1.09%
2022-09-22 0 0.920 0.840 0.920 0.920 0.920 4,000 3,680 0.9200 0.495 0.452 0.495 0.495 0.495 7,438 0.4948 0.00%
2022-09-21 0 0.920 0.790 0.950 - - 0 0 - 0.495 0.425 0.511 - - 0 - 0.00%
2022-09-20 0 0.920 0.800 0.940 - - 0 0 - 0.495 0.430 0.506 - - 0 - 0.00%
2022-09-19 0 0.920 0.830 0.960 - - 0 0 - 0.495 0.446 0.516 - - 0 - 0.00%
2022-09-16 0 0.920 0.830 0.960 - - 0 0 - 0.495 0.446 0.516 - - 0 - 0.00%
2022-09-15 0 0.920 0.840 0.920 0.930 0.930 4,000 3,720 0.9300 0.495 0.452 0.495 0.500 0.500 7,438 0.5001 -1.08%
2022-09-14 0 0.930 0.840 0.930 0.940 0.940 4,000 3,760 0.9400 0.500 0.452 0.500 0.506 0.506 7,438 0.5055 2.20%
2022-09-13 0 0.910 0.830 0.910 - - 0 0 - 0.489 0.446 0.489 - - 0 - 0.00%
2022-09-09 0 0.910 0.840 0.910 0.910 0.910 4,000 3,640 0.9100 0.489 0.452 0.489 0.489 0.489 7,438 0.4894 -1.09%
2022-09-08 0 0.920 0.830 0.920 0.930 0.930 4,000 3,720 0.9300 0.495 0.446 0.495 0.500 0.500 7,438 0.5001 9.52%
2022-09-07 0 0.840 0.840 0.850 0.840 0.930 8,000 7,080 0.8850 0.452 0.452 0.457 0.452 0.500 14,876 0.4759 -3.45%
2022-09-06 0 0.870 0.820 0.870 0.840 0.880 48,000 40,480 0.8433 0.468 0.441 0.468 0.452 0.473 89,255 0.4535 1.16%
2022-09-05 0 0.860 0.820 0.890 - - 0 0 - 0.462 0.441 0.479 - - 0 - 0.00%
2022-09-02 0 0.860 0.820 0.860 0.880 0.880 4,000 3,520 0.8800 0.462 0.441 0.462 0.473 0.473 7,438 0.4733 6.17%
2022-09-01 0 0.810 0.810 0.860 0.810 0.870 88,000 71,600 0.8136 0.436 0.436 0.462 0.436 0.468 163,633 0.4376 -7.95%
2022-08-31 0 0.880 0.830 0.880 0.880 0.880 4,000 3,520 0.8800 0.473 0.446 0.473 0.473 0.473 7,438 0.4733 0.00%
2022-08-30 0 0.880 0.830 0.880 - - 0 0 - 0.473 0.446 0.473 - - 0 - -1.12%
2022-08-29 0 0.890 0.820 0.940 0.800 0.890 160,000 138,400 0.8650 0.479 0.441 0.506 0.430 0.479 297,515 0.4652 11.25%
2022-08-26 0 0.800 0.790 0.830 0.770 0.800 52,000 40,320 0.7754 0.430 0.425 0.446 0.414 0.430 96,692 0.4170 -6.98%
2022-08-25 0 0.860 0.790 0.860 - - 0 0 - 0.462 0.425 0.462 - - 0 - -2.27%
2022-08-24 0 0.880 0.800 0.880 0.880 0.880 12,000 10,560 0.8800 0.473 0.430 0.473 0.473 0.473 22,314 0.4733 0.00%
2022-08-23 0 0.880 0.800 0.880 0.880 0.880 4,000 3,520 0.8800 0.473 0.430 0.473 0.473 0.473 7,438 0.4733 1.15%
2022-08-22 0 0.870 0.840 0.870 0.880 0.880 8,000 7,040 0.8800 0.468 0.452 0.468 0.473 0.473 14,876 0.4733 -1.14%
2022-08-19 0 0.880 0.820 0.880 0.890 0.890 12,000 10,680 0.8900 0.473 0.441 0.473 0.479 0.479 22,314 0.4786 -1.12%
2022-08-18 0 0.890 0.800 0.890 0.890 0.890 8,000 7,120 0.8900 0.479 0.430 0.479 0.479 0.479 14,876 0.4786 -1.11%
2022-08-17 0 0.900 0.780 0.900 0.830 0.900 24,000 20,480 0.8533 0.484 0.419 0.484 0.446 0.484 44,627 0.4589 7.14%
2022-08-16 0 0.840 0.800 0.840 - - 0 0 - 0.452 0.430 0.452 - - 0 - -4.55%
2022-08-15 0 0.880 0.780 0.880 0.880 0.880 8,000 7,040 0.8800 0.473 0.419 0.473 0.473 0.473 14,876 0.4733 1.15%
2022-08-12 0 0.870 0.810 0.870 0.810 0.880 12,000 10,280 0.8567 0.468 0.436 0.468 0.436 0.473 22,314 0.4607 -1.14%
2022-08-11 0 0.880 0.840 0.880 0.880 0.880 8,000 7,040 0.8800 0.473 0.452 0.473 0.473 0.473 14,876 0.4733 0.00%
2022-08-10 0 0.880 0.820 0.880 0.870 0.880 20,000 17,560 0.8780 0.473 0.441 0.473 0.468 0.473 37,189 0.4722 -2.22%
2022-08-09 0 0.900 0.840 0.950 0.900 0.930 56,000 50,640 0.9043 0.484 0.452 0.511 0.484 0.500 104,130 0.4863 1.12%
2022-08-08 0 0.890 0.770 0.890 0.830 0.900 220,000 184,880 0.8404 0.479 0.414 0.479 0.446 0.484 409,084 0.4519 4.71%
2022-08-05 0 0.850 0.750 0.850 0.790 0.850 20,000 16,160 0.8080 0.457 0.403 0.457 0.425 0.457 37,189 0.4345 13.33%
2022-08-04 0 0.750 0.700 0.790 0.750 0.750 8,000 6,000 0.7500 0.403 0.376 0.425 0.403 0.403 14,876 0.4033 -1.32%
2022-08-03 0 0.760 0.700 0.760 0.700 0.740 40,000 28,680 0.7170 0.409 0.376 0.409 0.376 0.398 74,379 0.3856 -5.00%
2022-08-02 0 0.800 0.730 0.800 - - 0 0 - 0.430 0.393 0.430 - - 0 - -1.23%
2022-08-01 0 0.810 0.740 0.870 - - 0 0 - 0.436 0.398 0.468 - - 0 - 0.00%
2022-07-29 0 0.810 0.760 0.860 0.810 0.890 24,000 19,920 0.8300 0.436 0.409 0.462 0.436 0.479 44,627 0.4464 1.25%
2022-07-28 0 0.800 0.730 0.890 - - 0 0 - 0.430 0.393 0.479 - - 0 - 0.00%
2022-07-27 0 0.800 0.730 0.930 - - 0 0 - 0.430 0.393 0.500 - - 0 - 0.00%
2022-07-26 0 0.800 0.710 0.890 - - 0 0 - 0.430 0.382 0.479 - - 0 - 0.00%
2022-07-25 0 0.800 0.770 0.890 - - 0 0 - 0.430 0.414 0.479 - - 0 - 0.00%
2022-07-22 0 0.800 0.710 0.840 - - 0 0 - 0.430 0.382 0.452 - - 0 - 0.00%
2022-07-21 0 0.800 0.760 0.840 - - 0 0 - 0.430 0.409 0.452 - - 0 - 0.00%
2022-07-20 0 0.800 0.710 0.850 - - 0 0 - 0.430 0.382 0.457 - - 0 - 0.00%
2022-07-19 0 0.800 0.750 0.850 - - 0 0 - 0.430 0.403 0.457 - - 0 - 0.00%
2022-07-18 0 0.800 0.760 0.840 - - 0 0 - 0.430 0.409 0.452 - - 0 - 0.00%
2022-07-15 0 0.800 0.760 0.850 0.800 0.820 76,000 62,000 0.8158 0.430 0.409 0.457 0.430 0.441 141,320 0.4387 -8.05%
2022-07-14 0 0.870 0.820 0.880 - - 0 0 - 0.468 0.441 0.473 - - 0 - 0.00%
2022-07-13 0 0.870 0.750 0.870 - - 0 0 - 0.468 0.403 0.468 - - 0 - 0.00%
2022-07-12 0 0.870 - 0.880 0.870 0.870 168,000 146,160 0.8700 0.468 - 0.473 0.468 0.468 312,391 0.4679 0.00%
2022-07-11 0 0.870 0.260 0.900 - - 0 0 - 0.468 0.140 0.484 - - 0 - 0.00%
2022-07-08 0 0.870 0.750 0.900 - - 0 0 - 0.468 0.403 0.484 - - 0 - 0.00%
2022-07-07 0 0.870 0.730 0.900 - - 0 0 - 0.468 0.393 0.484 - - 0 - 0.00%
2022-07-06 0 0.870 0.700 0.930 - - 0 0 - 0.468 0.376 0.500 - - 0 - 0.00%
2022-07-05 0 0.870 0.710 0.870 - - 0 0 - 0.468 0.382 0.468 - - 0 - -1.69%
2022-07-04 0 0.885 0.610 0.940 - - 0 0 - 0.476 0.328 0.506 - - 0 - -0.00%
2022-06-30 0 0.910 0.760 0.910 - - 0 0 - 0.476 0.397 0.476 - - 0 - -1.09%
2022-06-29 0 0.920 0.760 0.920 0.920 0.920 4,000 3,680 0.9200 0.481 0.397 0.481 0.481 0.481 7,648 0.4812 1.10%
2022-06-28 0 0.910 0.740 0.920 0.910 0.920 304,000 276,680 0.9101 0.476 0.387 0.481 0.476 0.481 581,247 0.4760 5.81%
2022-06-27 0 0.860 0.660 0.930 0.780 0.860 12,000 9,720 0.8100 0.450 0.345 0.486 0.408 0.450 22,944 0.4236 10.26%
2022-06-24 0 0.780 0.720 0.790 - - 0 0 - 0.408 0.377 0.413 - - 0 - 0.00%
2022-06-23 0 0.780 0.730 0.790 0.780 0.780 4,000 3,120 0.7800 0.408 0.382 0.413 0.408 0.408 7,648 0.4080 1.30%
2022-06-22 0 0.770 0.730 0.780 0.780 0.780 8,000 6,240 0.7800 0.403 0.382 0.408 0.408 0.408 15,296 0.4080 0.00%
2022-06-21 0 0.770 0.700 0.790 0.780 0.780 8,000 6,240 0.7800 0.403 0.366 0.413 0.408 0.408 15,296 0.4080 -1.28%
2022-06-20 0 0.780 0.670 0.780 0.790 0.790 4,000 3,160 0.7900 0.408 0.350 0.408 0.413 0.413 7,648 0.4132 1.30%
2022-06-17 0 0.770 0.680 0.780 0.770 0.770 4,000 3,080 0.7700 0.403 0.356 0.408 0.403 0.403 7,648 0.4027 -1.28%
2022-06-16 0 0.780 0.720 0.780 0.780 0.790 8,000 6,280 0.7850 0.408 0.377 0.408 0.408 0.413 15,296 0.4106 4.00%
2022-06-15 0 0.750 0.700 0.800 - - 0 0 - 0.392 0.366 0.418 - - 0 - 0.00%
2022-06-14 0 0.750 0.660 0.790 - - 0 0 - 0.392 0.345 0.413 - - 0 - 0.00%
2022-06-13 0 0.750 0.660 0.810 - - 0 0 - 0.392 0.345 0.424 - - 0 - 0.00%
2022-06-10 0 0.750 0.720 0.790 0.730 0.750 40,000 29,600 0.7400 0.392 0.377 0.413 0.382 0.392 76,480 0.3870 -5.06%
2022-06-09 0 0.790 0.710 0.840 - - 0 0 - 0.413 0.371 0.439 - - 0 - 0.00%
2022-06-08 0 0.790 0.700 0.790 0.790 0.790 4,000 3,160 0.7900 0.413 0.366 0.413 0.413 0.413 7,648 0.4132 5.33%
2022-06-07 0 0.750 0.670 0.750 0.680 0.750 18,000 12,980 0.7211 0.392 0.350 0.392 0.356 0.392 34,416 0.3772 5.63%
2022-06-06 0 0.710 0.660 0.790 - - 0 0 - 0.371 0.345 0.413 - - 0 - 0.00%
2022-06-02 0 0.710 0.660 0.720 0.630 0.720 32,000 22,360 0.6988 0.371 0.345 0.377 0.329 0.377 61,184 0.3655 1.43%
2022-06-01 0 0.700 0.630 0.710 - - 0 0 - 0.366 0.329 0.371 - - 0 - 0.00%
2022-05-31 0 0.700 0.660 0.790 - - 0 0 - 0.366 0.345 0.413 - - 0 - 0.00%
2022-05-30 0 0.700 0.640 0.830 - - 0 0 - 0.366 0.335 0.434 - - 0 - 0.00%
2022-05-27 0 0.700 0.630 0.830 0.700 0.700 12,000 8,400 0.7000 0.366 0.329 0.434 0.366 0.366 22,944 0.3661 0.00%
2022-05-26 0 0.700 0.650 0.700 0.700 0.700 28,000 19,600 0.7000 0.366 0.340 0.366 0.366 0.366 53,536 0.3661 0.00%
2022-05-25 0 0.700 0.630 0.830 - - 0 0 - 0.366 0.329 0.434 - - 0 - 0.00%
2022-05-24 0 0.700 0.630 0.830 - - 0 0 - 0.366 0.329 0.434 - - 0 - 0.00%
2022-05-23 0 0.700 0.630 0.750 - - 0 0 - 0.366 0.329 0.392 - - 0 - 0.00%
2022-05-20 0 0.700 0.640 0.700 - - 0 0 - 0.366 0.335 0.366 - - 0 - 0.00%
2022-05-19 0 0.700 0.630 0.700 - - 0 0 - 0.366 0.329 0.366 - - 0 - 0.00%
2022-05-18 0 0.700 0.640 0.720 - - 0 0 - 0.366 0.335 0.377 - - 0 - 0.00%
2022-05-17 0 0.700 0.630 0.720 - - 0 0 - 0.366 0.329 0.377 - - 0 - 0.00%
2022-05-16 0 0.700 0.690 0.730 0.700 0.730 234,000 165,040 0.7053 0.366 0.361 0.382 0.366 0.382 447,408 0.3689 -10.26%
2022-05-13 0 0.780 0.700 0.780 - - 0 0 - 0.408 0.366 0.408 - - 0 - 0.00%
2022-05-12 0 0.780 0.710 0.780 - - 0 0 - 0.408 0.371 0.408 - - 0 - 0.00%
2022-05-11 0 0.780 0.710 0.780 - - 0 0 - 0.408 0.371 0.408 - - 0 - 0.00%
2022-05-10 0 0.780 0.720 0.800 - - 0 0 - 0.408 0.377 0.418 - - 0 - 0.00%
2022-05-06 0 0.780 0.740 0.820 - - 0 0 - 0.408 0.387 0.429 - - 0 - 0.00%
2022-05-05 0 0.780 0.720 0.820 - - 0 0 - 0.408 0.377 0.429 - - 0 - 0.00%
2022-05-04 0 0.780 0.720 0.850 - - 0 0 - 0.408 0.377 0.445 - - 0 - 0.00%
2022-05-03 0 0.780 0.730 0.820 - - 0 0 - 0.408 0.382 0.429 - - 0 - 0.00%
2022-04-29 0 0.780 0.710 0.780 0.780 0.780 8,000 6,240 0.7800 0.408 0.371 0.408 0.408 0.408 15,296 0.4080 0.00%
2022-04-28 0 0.780 0.750 0.820 0.780 0.780 100,000 78,000 0.7800 0.408 0.392 0.429 0.408 0.408 191,200 0.4080 -4.88%
2022-04-27 0 0.820 0.790 0.850 0.820 0.820 16,000 13,120 0.8200 0.429 0.413 0.445 0.429 0.429 30,592 0.4289 -2.38%
2022-04-26 0 0.840 0.830 0.900 0.840 0.840 16,000 13,440 0.8400 0.439 0.434 0.471 0.439 0.439 30,592 0.4393 -6.67%
2022-04-25 0 0.900 0.820 0.900 0.920 0.920 4,000 3,680 0.9200 0.471 0.429 0.471 0.481 0.481 7,648 0.4812 0.00%
2022-04-22 0 0.900 0.840 0.900 - - 0 0 - 0.471 0.439 0.471 - - 0 - 0.00%
2022-04-21 0 0.900 0.820 0.900 0.940 0.940 4,000 3,760 0.9400 0.471 0.429 0.471 0.492 0.492 7,648 0.4916 4.65%
2022-04-20 0 0.860 0.820 0.920 - - 0 0 - 0.450 0.429 0.481 - - 0 - 0.00%
2022-04-19 0 0.860 0.810 0.880 - - 0 0 - 0.450 0.424 0.460 - - 0 - 0.00%
2022-04-14 0 0.860 0.780 0.880 - - 0 0 - 0.450 0.408 0.460 - - 0 - 0.00%
2022-04-13 0 0.860 0.830 0.890 - - 0 0 - 0.450 0.434 0.465 - - 0 - 0.00%
2022-04-12 0 0.860 0.800 0.920 0.860 0.900 196,000 175,760 0.8967 0.450 0.418 0.481 0.450 0.471 374,752 0.4690 -6.52%
2022-04-11 0 0.920 0.880 0.930 0.830 0.930 500,000 437,280 0.8746 0.481 0.460 0.486 0.434 0.486 955,999 0.4574 3.37%
2022-04-08 0 0.890 0.790 0.930 - - 0 0 - 0.465 0.413 0.486 - - 0 - 0.00%
2022-04-07 0 0.890 0.780 0.900 - - 0 0 - 0.465 0.408 0.471 - - 0 - 0.00%
2022-04-06 0 0.890 0.790 0.890 - - 0 0 - 0.465 0.413 0.465 - - 0 - 0.00%
2022-04-04 0 0.890 0.780 0.960 - - 0 0 - 0.465 0.408 0.502 - - 0 - 0.00%
2022-04-01 0 0.890 0.770 0.930 - - 0 0 - 0.465 0.403 0.486 - - 0 - 0.00%
2022-03-31 0 0.890 0.800 0.960 - - 0 0 - 0.465 0.418 0.502 - - 0 - 0.00%
2022-03-30 0 0.890 0.800 0.910 - - 0 0 - 0.465 0.418 0.476 - - 0 - 0.00%
2022-03-29 0 0.890 0.800 0.910 - - 0 0 - 0.465 0.418 0.476 - - 0 - 0.00%
2022-03-28 0 0.890 0.810 0.890 - - 0 0 - 0.465 0.424 0.465 - - 0 - 0.00%
2022-03-25 0 0.890 0.780 0.910 - - 0 0 - 0.465 0.408 0.476 - - 0 - 0.00%
2022-03-24 0 0.890 0.760 0.930 - - 0 0 - 0.465 0.397 0.486 - - 0 - 0.00%
2022-03-23 0 0.890 0.750 0.930 - - 0 0 - 0.465 0.392 0.486 - - 0 - 0.00%
2022-03-22 0 0.890 0.770 0.890 - - 0 0 - 0.465 0.403 0.465 - - 0 - -4.30%
2022-03-21 0 0.930 0.720 0.930 0.940 0.950 204,000 193,760 0.9498 0.486 0.377 0.486 0.492 0.497 390,048 0.4968 19.23%
2022-03-18 0 0.780 0.780 0.960 0.780 0.800 24,000 19,040 0.7933 0.408 0.408 0.502 0.408 0.418 45,888 0.4149 -10.34%
2022-03-17 0 0.870 0.800 0.870 - - 0 0 - 0.455 0.418 0.455 - - 0 - 0.00%
2022-03-16 0 0.870 0.770 0.870 - - 0 0 - 0.455 0.403 0.455 - - 0 - 0.00%
2022-03-15 0 0.870 0.760 0.870 - - 0 0 - 0.455 0.397 0.455 - - 0 - 0.00%
2022-03-14 0 0.870 0.750 0.870 0.850 0.880 8,000 6,920 0.8650 0.455 0.392 0.455 0.445 0.460 15,296 0.4524 8.75%
2022-03-11 0 0.800 0.680 0.800 - - 0 0 - 0.418 0.356 0.418 - - 0 - 0.00%
2022-03-10 0 0.800 0.680 0.850 - - 0 0 - 0.418 0.356 0.445 - - 0 - 0.00%
2022-03-09 0 0.800 0.680 0.800 - - 0 0 - 0.418 0.356 0.418 - - 0 - 0.00%
2022-03-08 0 0.800 0.680 0.800 - - 0 0 - 0.418 0.356 0.418 - - 0 - 0.00%
2022-03-07 0 0.800 0.740 0.800 - - 0 0 - 0.418 0.387 0.418 - - 0 - 0.00%
2022-03-04 0 0.800 0.660 0.850 - - 0 0 - 0.418 0.345 0.445 - - 0 - 0.00%
2022-03-03 0 0.800 0.670 0.840 - - 0 0 - 0.418 0.350 0.439 - - 0 - 0.00%
2022-03-02 0 0.800 0.680 0.800 - - 0 0 - 0.418 0.356 0.418 - - 0 - 0.00%
2022-03-01 0 0.800 0.680 0.800 - - 0 0 - 0.418 0.356 0.418 - - 0 - 0.00%
2022-02-28 0 0.800 0.680 0.840 - - 0 0 - 0.418 0.356 0.439 - - 0 - 0.00%
2022-02-25 0 0.800 0.680 0.840 - - 0 0 - 0.418 0.356 0.439 - - 0 - 0.00%
2022-02-24 0 0.800 0.680 0.840 - - 0 0 - 0.418 0.356 0.439 - - 0 - 0.00%
2022-02-23 0 0.800 0.770 0.840 - - 0 0 - 0.418 0.403 0.439 - - 0 - 0.00%
2022-02-22 0 0.800 0.750 0.840 - - 0 0 - 0.418 0.392 0.439 - - 0 - 0.00%
2022-02-21 0 0.800 0.750 0.840 - - 0 0 - 0.418 0.392 0.439 - - 0 - 0.00%
2022-02-18 0 0.800 0.750 0.840 - - 0 0 - 0.418 0.392 0.439 - - 0 - 0.00%
2022-02-17 0 0.800 0.750 0.840 - - 0 0 - 0.418 0.392 0.439 - - 0 - 0.00%
2022-02-16 0 0.800 0.750 0.840 - - 0 0 - 0.418 0.392 0.439 - - 0 - 0.00%
2022-02-15 0 0.800 0.750 0.840 - - 0 0 - 0.418 0.392 0.439 - - 0 - 0.00%
2022-02-14 0 0.800 0.790 0.840 0.800 0.800 36,000 28,800 0.8000 0.418 0.413 0.439 0.418 0.418 68,832 0.4184 -1.23%
2022-02-11 0 0.810 0.770 0.840 0.810 0.810 4,000 3,240 0.8100 0.424 0.403 0.439 0.424 0.424 7,648 0.4236 0.00%
2022-02-10 0 0.810 0.770 0.840 0.820 0.820 8,000 6,560 0.8200 0.424 0.403 0.439 0.429 0.429 15,296 0.4289 -1.22%
2022-02-09 0 0.820 0.770 0.840 0.840 0.840 4,000 3,360 0.8400 0.429 0.403 0.439 0.439 0.439 7,648 0.4393 2.50%
2022-02-08 0 0.800 0.800 0.820 0.800 0.900 16,000 13,200 0.8250 0.418 0.418 0.429 0.418 0.471 30,592 0.4315 -4.76%
2022-02-07 0 0.840 0.800 0.880 0.840 0.840 4,000 3,360 0.8400 0.439 0.418 0.460 0.439 0.439 7,648 0.4393 3.70%
2022-02-04 0 0.810 0.730 0.850 0.830 0.830 4,000 3,320 0.8300 0.424 0.382 0.445 0.434 0.434 7,648 0.4341 1.25%
2022-01-31 0 0.800 0.770 0.800 0.800 0.900 12,000 10,000 0.8333 0.418 0.403 0.418 0.418 0.471 22,944 0.4358 -4.76%
2022-01-28 0 0.840 0.800 0.840 - - 0 0 - 0.439 0.418 0.439 - - 0 - 0.00%
2022-01-27 0 0.840 0.800 0.840 0.840 0.840 4,000 3,360 0.8400 0.439 0.418 0.439 0.439 0.439 7,648 0.4393 -4.55%
2022-01-26 0 0.880 0.810 0.880 0.890 0.890 4,000 3,560 0.8900 0.460 0.424 0.460 0.465 0.465 7,648 0.4655 -1.12%
2022-01-25 0 0.890 0.800 0.890 0.890 0.890 4,000 3,560 0.8900 0.465 0.418 0.465 0.465 0.465 7,648 0.4655 4.71%
2022-01-24 0 0.850 0.760 0.850 - - 0 0 - 0.445 0.397 0.445 - - 0 - 0.00%
2022-01-21 0 0.850 0.730 0.880 0.850 0.850 4,000 3,400 0.8500 0.445 0.382 0.460 0.445 0.445 7,648 0.4446 6.25%
2022-01-20 0 0.800 0.800 0.850 0.800 0.840 28,000 22,920 0.8186 0.418 0.418 0.445 0.418 0.439 53,536 0.4281 -13.04%
2022-01-19 0 0.920 0.830 0.920 0.950 0.950 4,000 3,800 0.9500 0.481 0.434 0.481 0.497 0.497 7,648 0.4969 3.37%
2022-01-18 0 0.890 0.800 0.890 0.890 0.890 4,000 3,560 0.8900 0.465 0.418 0.465 0.465 0.465 7,648 0.4655 1.14%
2022-01-17 0 0.880 0.800 0.890 0.880 0.880 4,000 3,520 0.8800 0.460 0.418 0.465 0.460 0.460 7,648 0.4603 1.15%
2022-01-14 0 0.870 0.800 0.900 - - 0 0 - 0.455 0.418 0.471 - - 0 - 0.00%
2022-01-13 0 0.870 0.800 0.870 0.870 0.870 4,000 3,480 0.8700 0.455 0.418 0.455 0.455 0.455 7,648 0.4550 4.82%
2022-01-12 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.434 0.418 0.434 0.434 0.434 7,648 0.4341 1.22%
2022-01-11 0 0.820 0.800 0.820 0.800 0.830 196,000 161,000 0.8214 0.429 0.418 0.429 0.418 0.434 374,752 0.4296 -6.82%
2022-01-10 0 0.880 0.800 0.880 0.790 0.880 12,000 10,200 0.8500 0.460 0.418 0.460 0.413 0.460 22,944 0.4446 3.53%
2022-01-07 0 0.850 0.760 0.890 0.630 0.850 1,276,000 828,520 0.6493 0.445 0.397 0.465 0.329 0.445 2,439,709 0.3396 6.25%
2022-01-06 0 0.800 0.800 0.810 0.800 0.860 508,000 436,640 0.8595 0.418 0.418 0.424 0.418 0.450 971,295 0.4495 -6.98%
2022-01-05 0 0.860 0.810 0.860 0.860 0.860 4,000 3,440 0.8600 0.450 0.424 0.450 0.450 0.450 7,648 0.4498 0.00%
2022-01-04 0 0.860 0.800 0.950 0.860 0.860 4,000 3,440 0.8600 0.450 0.418 0.497 0.450 0.450 7,648 0.4498 0.00%
2022-01-03 0 0.860 0.800 0.860 - - 0 0 - 0.450 0.418 0.450 - - 0 - 0.00%
2021-12-31 0 0.860 0.800 0.950 0.860 0.860 4,000 3,440 0.8600 0.450 0.418 0.497 0.450 0.450 7,648 0.4498 1.18%
2021-12-30 0 0.850 0.810 0.850 - - 0 0 - 0.445 0.424 0.445 - - 0 - 0.00%
2021-12-29 0 0.850 0.800 0.850 0.810 0.850 92,000 74,680 0.8117 0.445 0.418 0.445 0.424 0.445 175,904 0.4246 1.19%
2021-12-28 0 0.840 0.790 0.840 0.840 0.840 8,000 6,720 0.8400 0.439 0.413 0.439 0.439 0.439 15,296 0.4393 7.69%
2021-12-24 0 0.780 0.760 0.840 0.780 0.810 53,741 43,260 0.8050 0.408 0.397 0.439 0.408 0.424 102,753 0.4210 -8.24%
2021-12-23 0 0.850 0.810 0.950 - - 0 0 - 0.445 0.424 0.497 - - 0 - 0.00%
2021-12-22 0 0.850 0.810 0.950 0.800 0.860 12,000 10,040 0.8367 0.445 0.424 0.497 0.418 0.450 22,944 0.4376 -1.16%
2021-12-21 0 0.860 0.800 0.860 0.860 0.860 4,000 3,440 0.8600 0.450 0.418 0.450 0.450 0.450 7,648 0.4498 0.00%
2021-12-20 0 0.860 0.800 0.950 - - 0 0 - 0.450 0.418 0.497 - - 0 - 0.00%
2021-12-17 0 0.860 0.810 0.950 - - 0 0 - 0.450 0.424 0.497 - - 0 - 0.00%
2021-12-16 0 0.860 0.810 0.860 0.860 0.860 4,000 3,440 0.8600 0.450 0.424 0.450 0.450 0.450 7,648 0.4498 1.18%
2021-12-15 0 0.850 0.810 0.850 0.850 0.850 4,000 3,400 0.8500 0.445 0.424 0.445 0.445 0.445 7,648 0.4446 0.00%
2021-12-14 0 0.850 0.780 0.850 0.850 0.850 4,000 3,400 0.8500 0.445 0.408 0.445 0.445 0.445 7,648 0.4446 7.59%
2021-12-13 0 0.790 0.790 0.900 0.790 0.860 12,000 9,760 0.8133 0.413 0.413 0.471 0.413 0.450 22,944 0.4254 -7.06%
2021-12-10 0 0.850 0.780 0.890 - - 0 0 - 0.445 0.408 0.465 - - 0 - 0.00%
2021-12-09 0 0.850 0.760 0.900 0.840 0.850 8,000 6,760 0.8450 0.445 0.397 0.471 0.439 0.445 15,296 0.4419 6.25%
2021-12-08 0 0.800 0.740 0.830 0.800 0.810 24,000 19,280 0.8033 0.418 0.387 0.434 0.418 0.424 45,888 0.4202 -6.98%
2021-12-07 0 0.860 0.810 0.950 0.860 0.860 4,000 3,440 0.8600 0.450 0.424 0.497 0.450 0.450 7,648 0.4498 0.00%
2021-12-06 0 0.860 0.800 0.950 - - 76,000 64,600 0.8500 0.450 0.418 0.497 - - 145,312 0.4446 0.00%
2021-12-03 0 0.860 0.820 0.950 0.860 0.860 4,000 3,440 0.8600 0.450 0.429 0.497 0.450 0.450 7,648 0.4498 0.00%
2021-12-02 0 0.860 0.820 0.940 - - 0 0 - 0.450 0.429 0.492 - - 0 - 0.00%
2021-12-01 0 0.860 0.830 0.940 0.860 0.860 8,000 6,880 0.8600 0.450 0.434 0.492 0.450 0.450 15,296 0.4498 0.00%
2021-11-30 0 0.860 0.830 0.910 0.820 0.860 8,000 6,720 0.8400 0.450 0.434 0.476 0.429 0.450 15,296 0.4393 1.18%
2021-11-29 0 0.850 0.830 0.850 - - 0 0 - 0.445 0.434 0.445 - - 0 - -2.30%
2021-11-26 0 0.870 0.870 0.930 0.860 0.960 280,000 260,960 0.9320 0.455 0.455 0.486 0.450 0.502 535,359 0.4874 -4.40%
2021-11-25 0 0.910 0.820 0.910 - - 0 0 - 0.476 0.429 0.476 - - 0 - -1.09%
2021-11-24 0 0.920 0.880 0.920 0.960 0.960 8,000 7,680 0.9600 0.481 0.460 0.481 0.502 0.502 15,296 0.5021 -2.13%
2021-11-23 0 0.940 0.880 0.950 0.860 0.960 468,000 441,640 0.9437 0.492 0.460 0.497 0.450 0.502 894,815 0.4936 3.30%
2021-11-22 0 0.910 0.850 0.910 0.970 0.970 4,000 3,880 0.9700 0.476 0.445 0.476 0.507 0.507 7,648 0.5073 -2.15%
2021-11-19 0 0.930 0.820 0.930 0.910 0.930 8,000 7,360 0.9200 0.486 0.429 0.486 0.476 0.486 15,296 0.4812 2.20%
2021-11-18 0 0.910 0.780 0.910 0.910 0.910 8,000 7,280 0.9100 0.476 0.408 0.476 0.476 0.476 15,296 0.4759 3.41%
2021-11-17 0 0.880 0.780 0.880 0.880 0.880 8,000 7,040 0.8800 0.460 0.408 0.460 0.460 0.460 15,296 0.4603 0.00%
2021-11-16 0 0.880 0.810 0.880 0.850 0.890 8,000 6,960 0.8700 0.460 0.424 0.460 0.445 0.465 15,296 0.4550 6.02%
2021-11-15 0 0.830 0.750 0.850 0.830 0.830 28,000 23,240 0.8300 0.434 0.392 0.445 0.434 0.434 53,536 0.4341 13.70%
2021-11-12 0 0.730 0.730 0.810 0.730 0.760 40,000 29,560 0.7390 0.382 0.382 0.424 0.382 0.397 76,480 0.3865 -7.59%
2021-11-11 0 0.790 0.770 0.840 0.790 0.810 36,000 28,800 0.8000 0.413 0.403 0.439 0.413 0.424 68,832 0.4184 -7.06%
2021-11-10 0 0.850 0.790 0.860 0.850 0.850 8,000 6,800 0.8500 0.445 0.413 0.450 0.445 0.445 15,296 0.4446 0.00%
2021-11-09 0 0.850 0.840 0.860 0.830 0.860 80,000 66,880 0.8360 0.445 0.439 0.450 0.434 0.450 152,960 0.4372 -6.59%
2021-11-08 0 0.910 0.810 0.910 - - 0 0 - 0.476 0.424 0.476 - - 0 - 0.00%
2021-11-05 0 0.910 0.810 0.910 0.820 0.910 104,000 85,640 0.8235 0.476 0.424 0.476 0.429 0.476 198,848 0.4307 5.81%
2021-11-04 0 0.860 0.820 0.910 - - 0 0 - 0.450 0.429 0.476 - - 0 - 0.00%
2021-11-03 0 0.860 0.820 0.900 0.860 0.990 52,000 46,560 0.8954 0.450 0.429 0.471 0.450 0.518 99,424 0.4683 -8.51%
2021-11-02 0 0.940 0.870 0.950 0.940 0.940 4,000 3,760 0.9400 0.492 0.455 0.497 0.492 0.492 7,648 0.4916 0.00%
2021-11-01 0 0.940 0.880 0.940 0.880 0.940 16,000 14,400 0.9000 0.492 0.460 0.492 0.460 0.492 30,592 0.4707 -3.09%
2021-10-29 0 0.970 0.890 0.970 0.970 0.970 4,000 3,880 0.9700 0.507 0.465 0.507 0.507 0.507 7,648 0.5073 -1.02%
2021-10-28 0 0.980 0.890 0.980 0.990 0.990 4,000 3,960 0.9900 0.513 0.465 0.513 0.518 0.518 7,648 0.5178 6.52%
2021-10-27 0 0.920 0.900 0.930 0.920 0.990 48,000 44,440 0.9258 0.481 0.471 0.486 0.481 0.518 91,776 0.4842 -6.12%
2021-10-26 0 0.980 0.890 0.980 0.980 0.980 4,000 3,920 0.9800 0.513 0.465 0.513 0.513 0.513 7,648 0.5126 0.00%
2021-10-25 0 0.980 0.890 0.980 0.980 0.980 8,000 7,840 0.9800 0.513 0.465 0.513 0.513 0.513 15,296 0.5126 0.00%
2021-10-22 0 0.980 0.890 0.980 0.990 0.990 4,000 3,960 0.9900 0.513 0.465 0.513 0.518 0.518 7,648 0.5178 1.03%
2021-10-21 0 0.970 0.890 0.970 0.970 0.970 4,000 3,880 0.9700 0.507 0.465 0.507 0.507 0.507 7,648 0.5073 3.19%
2021-10-20 0 0.940 0.890 0.950 0.940 0.940 4,000 3,760 0.9400 0.492 0.465 0.497 0.492 0.492 7,648 0.4916 0.00%
2021-10-19 0 0.940 0.890 0.940 0.880 0.960 32,000 28,960 0.9050 0.492 0.465 0.492 0.460 0.502 61,184 0.4733 -2.08%
2021-10-18 0 0.960 0.880 0.960 0.920 0.970 12,000 11,240 0.9367 0.502 0.460 0.502 0.481 0.507 22,944 0.4899 4.35%
2021-10-15 0 0.920 0.870 0.920 0.910 0.930 16,000 14,560 0.9100 0.481 0.455 0.481 0.476 0.486 30,592 0.4759 5.75%
2021-10-12 0 0.870 0.800 0.910 - - 0 0 - 0.455 0.418 0.476 - - 0 - 0.00%
2021-10-11 0 0.870 0.850 0.910 0.870 0.940 20,000 17,680 0.8840 0.455 0.445 0.476 0.455 0.492 38,240 0.4623 -7.45%
2021-10-08 0 0.940 0.870 0.940 0.910 0.940 8,000 7,400 0.9250 0.492 0.455 0.492 0.476 0.492 15,296 0.4838 10.59%
2021-10-07 0 0.850 0.850 0.920 0.830 0.950 64,000 55,080 0.8606 0.445 0.445 0.481 0.434 0.497 122,368 0.4501 -10.53%
2021-10-06 0 0.950 0.860 0.950 0.900 0.950 20,000 18,520 0.9260 0.497 0.450 0.497 0.471 0.497 38,240 0.4843 10.47%
2021-10-05 0 0.860 0.850 0.900 0.860 0.920 56,000 49,200 0.8786 0.450 0.445 0.471 0.450 0.481 107,072 0.4595 -9.47%
2021-10-04 0 0.950 0.900 0.950 0.960 0.960 4,000 3,840 0.9600 0.497 0.471 0.497 0.502 0.502 7,648 0.5021 -1.04%
2021-09-30 0 0.960 0.890 0.960 0.930 0.960 8,000 7,560 0.9450 0.502 0.465 0.502 0.486 0.502 15,296 0.4942 5.49%
2021-09-29 0 0.910 0.840 0.910 0.860 0.970 28,000 25,000 0.8929 0.476 0.439 0.476 0.450 0.507 53,536 0.4670 -5.21%
2021-09-28 0 0.960 0.880 0.960 - - 0 0 - 0.502 0.460 0.502 - - 0 - -1.03%
2021-09-27 0 0.970 0.900 0.970 0.970 0.970 8,000 7,760 0.9700 0.507 0.471 0.507 0.507 0.507 15,296 0.5073 1.04%
2021-09-24 0 0.960 0.880 0.960 0.970 0.970 4,000 3,880 0.9700 0.502 0.460 0.502 0.507 0.507 7,648 0.5073 1.05%
2021-09-23 0 0.950 0.880 0.970 - - 0 0 - 0.497 0.460 0.507 - - 0 - 0.00%
2021-09-21 0 0.950 0.880 0.950 - - 0 0 - 0.497 0.460 0.497 - - 0 - 0.00%
2021-09-20 0 0.950 0.860 0.950 0.960 0.960 8,000 7,680 0.9600 0.497 0.450 0.497 0.502 0.502 15,296 0.5021 -2.06%
2021-09-17 0 0.970 0.850 0.970 0.970 0.970 8,000 7,760 0.9700 0.507 0.445 0.507 0.507 0.507 15,296 0.5073 6.59%
2021-09-16 0 0.910 0.860 0.910 0.910 0.950 8,000 7,440 0.9300 0.476 0.450 0.476 0.476 0.497 15,296 0.4864 0.00%
2021-09-15 0 0.910 0.850 0.910 0.900 0.910 8,000 7,240 0.9050 0.476 0.445 0.476 0.471 0.476 15,296 0.4733 4.60%
2021-09-14 0 0.870 0.820 0.870 0.870 0.870 4,000 3,480 0.8700 0.455 0.429 0.455 0.455 0.455 7,648 0.4550 3.57%
2021-09-13 0 0.840 0.820 0.860 0.840 0.900 24,000 20,560 0.8567 0.439 0.429 0.450 0.439 0.471 45,888 0.4480 -6.67%
2021-09-10 0 0.900 0.900 0.940 0.900 0.910 60,000 54,240 0.9040 0.471 0.471 0.492 0.471 0.476 114,720 0.4728 -5.26%
2021-09-09 0 0.950 0.910 0.950 0.900 0.950 28,000 25,640 0.9157 0.497 0.476 0.497 0.471 0.497 53,536 0.4789 -1.04%
2021-09-08 0 0.960 0.900 0.960 0.960 0.960 8,000 7,680 0.9600 0.502 0.471 0.502 0.502 0.502 15,296 0.5021 0.00%
2021-09-07 0 0.960 0.860 0.960 0.960 0.960 8,000 7,680 0.9600 0.502 0.450 0.502 0.502 0.502 15,296 0.5021 3.78%
2021-09-06 0 0.950 0.910 0.950 0.950 0.970 12,000 11,560 0.9633 0.484 0.463 0.484 0.484 0.494 23,564 0.4906 -1.04%
2021-09-03 0 0.960 0.910 0.960 0.970 0.970 8,000 7,760 0.9700 0.489 0.463 0.489 0.494 0.494 15,709 0.4940 -1.03%
2021-09-02 0 0.970 0.910 0.970 0.970 0.970 8,000 7,760 0.9700 0.494 0.463 0.494 0.494 0.494 15,709 0.4940 2.11%
2021-09-01 0 0.950 0.910 0.950 0.880 0.950 12,000 10,920 0.9100 0.484 0.463 0.484 0.448 0.484 23,564 0.4634 -1.04%
2021-08-31 0 0.960 0.900 0.960 0.970 0.970 8,000 7,760 0.9700 0.489 0.458 0.489 0.494 0.494 15,709 0.4940 0.00%
2021-08-30 0 0.960 0.900 0.970 0.940 0.960 20,000 18,880 0.9440 0.489 0.458 0.494 0.479 0.489 39,273 0.4807 2.13%
2021-08-27 0 0.940 0.830 0.940 - - 0 0 - 0.479 0.423 0.479 - - 0 - 0.00%
2021-08-26 0 0.940 0.860 0.940 0.940 0.940 8,000 7,520 0.9400 0.479 0.438 0.479 0.479 0.479 15,709 0.4787 0.00%
2021-08-25 0 0.940 0.810 0.940 - - 0 0 - 0.479 0.412 0.479 - - 0 - 0.00%
2021-08-24 0 0.940 0.880 0.940 0.940 0.940 8,000 7,520 0.9400 0.479 0.448 0.479 0.479 0.479 15,709 0.4787 -3.09%
2021-08-23 0 0.970 0.900 0.970 - - 0 0 - 0.494 0.458 0.494 - - 0 - 0.00%
2021-08-20 0 0.970 0.910 0.970 0.910 0.970 16,000 14,880 0.9300 0.494 0.463 0.494 0.463 0.494 31,419 0.4736 -2.02%
2021-08-19 0 0.990 0.900 0.990 0.990 0.990 8,000 7,920 0.9900 0.504 0.458 0.504 0.504 0.504 15,709 0.5042 0.00%
2021-08-18 0 0.990 0.940 0.990 0.930 1.090 20,000 19,760 0.9880 0.504 0.479 0.504 0.474 0.555 39,273 0.5031 -1.00%
2021-08-17 0 1.000 0.930 1.000 1.000 1.000 8,000 8,000 1.0000 0.509 0.474 0.509 0.509 0.509 15,709 0.5092 1.01%
2021-08-16 0 0.990 0.930 0.990 0.900 1.020 36,000 33,760 0.9378 0.504 0.474 0.504 0.458 0.519 70,692 0.4776 3.13%
2021-08-13 0 0.960 0.910 0.960 0.900 1.000 24,000 22,360 0.9317 0.489 0.463 0.489 0.458 0.509 47,128 0.4745 0.00%
2021-08-12 0 0.960 0.940 1.000 0.960 1.000 8,000 7,840 0.9800 0.489 0.479 0.509 0.489 0.509 15,709 0.4991 -4.00%
2021-08-11 0 1.000 0.920 1.000 1.000 1.000 12,000 12,000 1.0000 0.509 0.469 0.509 0.509 0.509 23,564 0.5092 5.26%
2021-08-10 0 0.950 0.890 0.980 - - 0 0 - 0.484 0.453 0.499 - - 0 - 0.00%
2021-08-09 0 0.950 0.900 0.950 0.900 0.950 28,000 25,600 0.9143 0.484 0.458 0.484 0.458 0.484 54,983 0.4656 -3.06%
2021-08-06 0 0.980 0.890 0.980 0.980 0.980 4,000 3,920 0.9800 0.499 0.453 0.499 0.499 0.499 7,855 0.4991 11.36%
2021-08-05 0 0.880 0.880 0.990 0.870 0.920 52,000 46,520 0.8946 0.448 0.448 0.504 0.443 0.469 102,111 0.4556 -2.22%
2021-08-04 0 0.900 0.880 0.910 0.870 1.000 440,000 410,240 0.9324 0.458 0.448 0.463 0.443 0.509 864,016 0.4748 -4.26%
2021-08-03 0 0.940 0.890 0.940 0.850 1.020 1,096,000 1,060,680 0.9678 0.479 0.453 0.479 0.433 0.519 2,152,186 0.4928 -2.08%
2021-08-02 0 0.960 0.850 0.960 0.960 0.960 8,000 7,680 0.9600 0.489 0.433 0.489 0.489 0.489 15,709 0.4889 5.49%
2021-07-30 0 0.910 0.810 0.910 0.910 0.920 8,000 7,320 0.9150 0.463 0.412 0.463 0.463 0.469 15,709 0.4660 7.06%
2021-07-29 0 0.850 0.800 0.850 0.780 0.850 104,000 85,840 0.8254 0.433 0.407 0.433 0.397 0.433 204,222 0.4203 3.66%
2021-07-28 0 0.820 0.820 0.840 0.820 0.880 124,000 103,400 0.8339 0.418 0.418 0.428 0.418 0.448 243,496 0.4246 -10.87%
2021-07-27 0 0.920 0.830 0.920 0.920 0.930 12,000 11,120 0.9267 0.469 0.423 0.469 0.469 0.474 23,564 0.4719 5.75%
2021-07-26 0 0.870 0.820 0.870 0.840 0.950 2,116,000 1,923,880 0.9092 0.443 0.418 0.443 0.428 0.484 4,155,133 0.4630 -7.45%
2021-07-23 0 0.940 0.850 0.940 0.940 0.940 8,000 7,520 0.9400 0.479 0.433 0.479 0.479 0.479 15,709 0.4787 2.17%
2021-07-22 0 0.920 0.870 0.940 0.920 0.920 16,000 14,720 0.9200 0.469 0.443 0.479 0.469 0.469 31,419 0.4685 0.00%
2021-07-21 0 0.920 0.870 0.910 0.920 0.920 8,000 7,360 0.9200 0.469 0.443 0.463 0.469 0.469 15,709 0.4685 2.22%
2021-07-20 0 0.900 0.860 0.910 0.870 0.930 336,000 301,880 0.8985 0.458 0.438 0.463 0.443 0.474 659,794 0.4575 3.45%
2021-07-19 0 0.870 0.860 0.900 0.870 0.990 1,164,000 1,100,320 0.9453 0.443 0.438 0.458 0.443 0.504 2,285,716 0.4814 -10.31%
2021-07-16 0 0.970 0.920 0.970 0.980 0.990 12,000 11,840 0.9867 0.494 0.469 0.494 0.499 0.504 23,564 0.5025 2.11%
2021-07-15 0 0.950 0.880 0.940 0.920 0.990 108,500 102,695 0.9465 0.484 0.448 0.479 0.469 0.504 213,059 0.4820 -3.06%
2021-07-14 0 0.980 0.950 0.970 0.960 1.090 244,000 237,400 0.9730 0.499 0.484 0.494 0.489 0.555 479,136 0.4955 -9.26%
2021-07-13 0 1.080 0.970 1.080 1.080 1.080 12,000 12,960 1.0800 0.550 0.494 0.550 0.550 0.550 23,564 0.5500 2.86%
2021-07-12 0 1.050 1.000 1.050 1.050 1.070 208,000 218,480 1.0504 0.535 0.509 0.535 0.535 0.545 408,444 0.5349 5.00%
2021-07-09 0 1.000 0.900 1.080 0.950 1.000 1,092,000 1,042,400 0.9546 0.509 0.458 0.550 0.484 0.509 2,144,332 0.4861 5.26%
2021-07-08 0 0.950 0.920 0.950 0.950 0.950 12,000 11,400 0.9500 0.484 0.469 0.484 0.484 0.484 23,564 0.4838 0.00%
2021-07-07 0 0.950 0.920 0.950 0.950 0.960 12,000 11,440 0.9533 0.484 0.469 0.484 0.484 0.489 23,564 0.4855 -1.04%
2021-07-06 0 0.960 0.920 0.970 0.900 1.000 36,000 34,320 0.9533 0.489 0.469 0.494 0.458 0.509 70,692 0.4855 0.00%
2021-07-05 0 0.960 0.890 0.960 0.960 0.960 8,000 7,680 0.9600 0.489 0.453 0.489 0.489 0.489 15,709 0.4889 0.00%
2021-07-02 0 0.960 0.910 0.960 0.960 0.960 4,000 3,840 0.9600 0.489 0.463 0.489 0.489 0.489 7,855 0.4889 -0.52%
2021-06-30 0 1.000 0.870 1.000 1.000 1.000 8,000 8,000 1.0000 0.491 0.428 0.491 0.491 0.491 16,279 0.4914 0.00%
2021-06-29 0 1.000 0.980 1.000 1.000 1.000 12,000 12,000 1.0000 0.491 0.482 0.491 0.491 0.491 24,419 0.4914 0.00%
2021-06-28 0 1.000 0.950 1.000 1.000 1.000 4,000 4,000 1.0000 0.491 0.467 0.491 0.491 0.491 8,140 0.4914 3.09%
2021-06-25 0 0.970 0.960 0.970 0.960 0.990 40,000 38,840 0.9710 0.477 0.472 0.477 0.472 0.487 81,396 0.4772 -2.02%
2021-06-24 0 0.990 0.940 0.990 0.990 1.000 20,000 19,840 0.9920 0.487 0.462 0.487 0.487 0.491 40,698 0.4875 5.32%
2021-06-23 0 0.940 0.940 1.000 0.920 1.030 344,000 324,200 0.9424 0.462 0.462 0.491 0.452 0.506 700,004 0.4631 -10.48%
2021-06-22 0 1.050 0.980 1.050 1.050 1.050 4,000 4,200 1.0500 0.516 0.482 0.516 0.516 0.516 8,140 0.5160 0.00%
2021-06-21 0 1.050 0.990 1.050 1.050 1.080 16,000 16,920 1.0575 0.516 0.487 0.516 0.516 0.531 32,558 0.5197 0.00%
2021-06-18 0 1.050 0.980 1.050 1.050 1.080 12,000 12,720 1.0600 0.516 0.482 0.516 0.516 0.531 24,419 0.5209 -0.94%
2021-06-17 0 1.060 0.990 1.060 1.070 1.070 4,000 4,280 1.0700 0.521 0.487 0.521 0.526 0.526 8,140 0.5258 0.95%
2021-06-16 0 1.050 0.980 1.050 1.090 1.090 4,000 4,360 1.0900 0.516 0.482 0.516 0.536 0.536 8,140 0.5357 0.00%
2021-06-15 0 1.050 0.990 1.080 1.050 1.050 8,000 8,400 1.0500 0.516 0.487 0.531 0.516 0.516 16,279 0.5160 0.00%
2021-06-11 0 1.050 1.010 1.060 1.060 1.060 8,000 8,480 1.0600 0.516 0.496 0.521 0.521 0.521 16,279 0.5209 -1.87%
2021-06-10 0 1.070 0.980 1.070 1.070 1.080 8,000 8,600 1.0750 0.526 0.482 0.526 0.526 0.531 16,279 0.5283 5.94%
2021-06-09 0 1.010 0.970 1.010 1.010 1.020 8,000 8,120 1.0150 0.496 0.477 0.496 0.496 0.501 16,279 0.4988 -0.98%
2021-06-08 0 1.020 0.960 1.020 1.020 1.080 12,000 12,480 1.0400 0.501 0.472 0.501 0.501 0.531 24,419 0.5111 2.00%
2021-06-07 0 1.000 0.950 1.000 0.930 1.020 140,000 132,600 0.9471 0.491 0.467 0.491 0.457 0.501 284,885 0.4655 -2.91%
2021-06-04 0 1.030 0.950 1.030 0.960 1.050 12,000 12,160 1.0133 0.506 0.467 0.506 0.472 0.516 24,419 0.4980 0.00%
2021-06-03 0 1.030 0.970 1.030 1.050 1.050 8,000 8,400 1.0500 0.506 0.477 0.506 0.516 0.516 16,279 0.5160 -1.90%
2021-06-02 0 1.050 0.950 1.050 1.050 1.090 8,000 8,560 1.0700 0.516 0.467 0.516 0.516 0.536 16,279 0.5258 0.96%
2021-06-01 0 1.040 0.940 1.040 1.040 1.050 8,000 8,360 1.0450 0.511 0.462 0.511 0.511 0.516 16,279 0.5135 6.12%
2021-05-31 0 0.980 0.900 0.980 0.980 0.980 8,000 7,840 0.9800 0.482 0.442 0.482 0.482 0.482 16,279 0.4816 0.00%
2021-05-28 0 0.980 0.930 0.980 0.980 0.980 8,000 7,840 0.9800 0.482 0.457 0.482 0.482 0.482 16,279 0.4816 0.00%
2021-05-27 0 0.980 0.930 0.980 0.900 0.980 112,000 103,000 0.9196 0.482 0.457 0.482 0.442 0.482 227,908 0.4519 -2.97%
2021-05-26 0 1.010 1.000 1.010 1.010 1.010 8,000 8,080 1.0100 0.496 0.491 0.496 0.496 0.496 16,279 0.4963 -3.81%
2021-05-25 0 1.050 1.010 1.050 1.050 1.050 4,000 4,200 1.0500 0.516 0.496 0.516 0.516 0.516 8,140 0.5160 0.00%
2021-05-24 0 1.050 0.980 1.050 1.050 1.050 16,000 16,800 1.0500 0.516 0.482 0.516 0.516 0.516 32,558 0.5160 0.00%
2021-05-21 0 1.050 0.960 1.050 1.050 1.050 8,000 8,400 1.0500 0.516 0.472 0.516 0.516 0.516 16,279 0.5160 3.96%
2021-05-20 0 1.010 1.000 1.030 1.000 1.080 40,000 41,120 1.0280 0.496 0.491 0.506 0.491 0.531 81,396 0.5052 -3.81%
2021-05-18 0 1.050 1.000 1.050 - - 0 0 - 0.516 0.491 0.516 - - 0 - -2.78%
2021-05-17 0 1.080 0.910 1.080 1.040 1.080 8,000 8,480 1.0600 0.531 0.447 0.531 0.511 0.531 16,279 0.5209 3.85%
2021-05-14 0 1.040 0.910 1.050 1.040 1.040 4,000 4,160 1.0400 0.511 0.447 0.516 0.511 0.511 8,140 0.5111 2.97%
2021-05-13 0 1.010 1.010 1.020 1.010 1.040 36,000 37,000 1.0278 0.496 0.496 0.501 0.496 0.511 73,256 0.5051 -0.98%
2021-05-12 0 1.020 1.020 1.050 1.020 1.080 392,000 413,600 1.0551 0.501 0.501 0.516 0.501 0.531 797,679 0.5185 -4.67%
2021-05-11 0 1.070 1.000 1.070 1.020 1.080 36,000 37,280 1.0356 0.526 0.491 0.526 0.501 0.531 73,256 0.5089 0.00%
2021-05-10 0 1.070 1.020 1.080 1.010 1.080 32,000 33,360 1.0425 0.526 0.501 0.531 0.496 0.531 65,117 0.5123 0.00%
2021-05-07 0 1.070 1.000 1.070 1.070 1.090 8,000 8,640 1.0800 0.526 0.491 0.526 0.526 0.536 16,279 0.5307 3.88%
2021-05-06 0 1.030 1.000 1.050 1.030 1.090 340,000 366,160 1.0769 0.506 0.491 0.516 0.506 0.536 691,864 0.5292 0.98%
2021-05-05 0 1.020 0.930 1.020 1.020 1.020 16,000 16,200 1.0125 0.501 0.457 0.501 0.501 0.501 32,558 0.4976 4.08%
2021-05-04 0 0.980 0.960 1.030 0.960 1.090 108,000 108,280 1.0026 0.482 0.472 0.506 0.472 0.536 219,769 0.4927 -6.67%
2021-05-03 0 1.050 1.000 1.050 1.050 1.050 8,000 8,400 1.0500 0.516 0.491 0.516 0.516 0.516 16,279 0.5160 0.00%
2021-04-30 0 1.050 1.000 1.050 1.000 1.050 32,000 32,600 1.0188 0.516 0.491 0.516 0.491 0.516 65,117 0.5006 0.96%
2021-04-29 0 1.040 1.000 1.040 1.050 1.050 8,000 8,400 1.0500 0.511 0.491 0.511 0.516 0.516 16,279 0.5160 -0.95%
2021-04-28 0 1.050 1.000 1.050 1.050 1.050 8,000 8,400 1.0500 0.516 0.491 0.516 0.516 0.516 16,279 0.5160 0.96%
2021-04-27 0 1.040 1.000 1.040 1.040 1.050 12,000 12,560 1.0467 0.511 0.491 0.511 0.511 0.516 24,419 0.5144 -0.95%
2021-04-26 0 1.050 1.000 1.060 1.020 1.100 240,000 250,120 1.0422 0.516 0.491 0.521 0.501 0.541 488,375 0.5121 2.94%
2021-04-23 0 1.020 1.000 1.020 1.000 1.020 400,000 400,800 1.0020 0.501 0.491 0.501 0.491 0.501 813,958 0.4924 3.03%
2021-04-22 0 0.990 0.940 0.990 0.980 1.000 152,000 149,720 0.9850 0.487 0.462 0.487 0.482 0.491 309,304 0.4841 1.02%
2021-04-21 0 0.980 0.930 0.980 0.980 0.980 12,000 11,760 0.9800 0.482 0.457 0.482 0.482 0.482 24,419 0.4816 0.00%
2021-04-20 0 0.980 0.940 0.980 0.990 0.990 20,000 19,800 0.9900 0.482 0.462 0.482 0.487 0.487 40,698 0.4865 0.00%
2021-04-19 0 0.980 0.940 0.990 0.980 1.000 20,000 19,760 0.9880 0.482 0.462 0.487 0.482 0.491 40,698 0.4855 -1.01%
2021-04-16 0 0.990 0.930 0.990 0.990 0.990 12,000 11,880 0.9900 0.487 0.457 0.487 0.487 0.487 24,419 0.4865 0.00%
2021-04-15 0 0.990 0.930 0.990 0.990 0.990 12,000 11,880 0.9900 0.487 0.457 0.487 0.487 0.487 24,419 0.4865 4.21%
2021-04-14 0 0.950 0.920 0.950 0.940 0.990 12,000 11,520 0.9600 0.467 0.452 0.467 0.462 0.487 24,419 0.4718 1.06%
2021-04-13 0 0.940 0.900 0.930 0.940 0.960 12,000 11,360 0.9467 0.462 0.442 0.457 0.462 0.472 24,419 0.4652 2.17%
2021-04-12 0 0.920 0.880 0.920 0.880 1.000 80,000 73,800 0.9225 0.452 0.432 0.452 0.432 0.491 162,792 0.4533 -7.07%
2021-04-09 0 0.990 0.940 0.990 0.990 0.990 8,000 7,920 0.9900 0.487 0.462 0.487 0.487 0.487 16,279 0.4865 0.00%
2021-04-08 0 0.990 0.930 0.990 0.990 1.000 20,000 19,880 0.9940 0.487 0.457 0.487 0.487 0.491 40,698 0.4885 1.02%
2021-04-07 0 0.980 0.920 0.990 0.910 0.990 20,000 19,240 0.9620 0.482 0.452 0.487 0.447 0.487 40,698 0.4728 -1.01%
2021-04-01 0 0.990 0.890 0.990 0.990 0.990 28,000 27,720 0.9900 0.487 0.437 0.487 0.487 0.487 56,977 0.4865 0.00%
2021-03-31 0 0.990 0.880 0.990 0.990 1.000 12,000 11,920 0.9933 0.487 0.432 0.487 0.487 0.491 24,419 0.4881 1.02%
2021-03-30 0 0.980 0.910 0.980 0.980 1.000 208,000 203,960 0.9806 0.482 0.447 0.482 0.482 0.491 423,258 0.4819 1.03%
2021-03-29 0 0.970 0.910 0.970 0.970 0.970 12,000 11,640 0.9700 0.477 0.447 0.477 0.477 0.477 24,419 0.4767 -1.02%
2021-03-26 0 0.980 0.910 0.980 0.970 1.000 812,000 803,800 0.9899 0.482 0.447 0.482 0.477 0.491 1,652,335 0.4865 1.03%
2021-03-25 0 0.970 0.870 0.970 - - 0 0 - 0.477 0.428 0.477 - - 0 - -1.02%
2021-03-24 0 0.980 0.880 0.980 0.980 1.000 12,000 11,880 0.9900 0.482 0.432 0.482 0.482 0.491 24,419 0.4865 1.03%
2021-03-23 0 0.970 0.900 0.980 0.900 1.000 124,000 121,240 0.9777 0.477 0.442 0.482 0.442 0.491 252,327 0.4805 7.78%
2021-03-22 0 0.900 0.860 0.910 0.900 0.910 8,000 7,240 0.9050 0.442 0.423 0.447 0.442 0.447 16,279 0.4447 0.00%
2021-03-19 0 0.900 0.850 0.900 0.850 0.900 60,000 51,680 0.8613 0.442 0.418 0.442 0.418 0.442 122,094 0.4233 0.00%
2021-03-18 0 0.900 0.860 0.900 0.850 0.930 16,000 14,480 0.9050 0.442 0.423 0.442 0.418 0.457 32,558 0.4447 -1.10%
2021-03-17 0 0.910 0.880 0.920 0.910 0.930 12,000 11,040 0.9200 0.447 0.432 0.452 0.447 0.457 24,419 0.4521 -1.09%
2021-03-16 0 0.920 0.880 0.920 0.880 0.920 20,000 18,200 0.9100 0.452 0.432 0.452 0.432 0.452 40,698 0.4472 1.10%
2021-03-15 0 0.910 0.850 0.910 0.910 0.910 12,000 10,920 0.9100 0.447 0.418 0.447 0.447 0.447 24,419 0.4472 0.00%
2021-03-12 0 0.910 0.860 0.910 0.840 0.910 16,000 14,240 0.8900 0.447 0.423 0.447 0.413 0.447 32,558 0.4374 0.00%
2021-03-11 0 0.910 0.840 0.910 0.910 0.920 20,000 18,360 0.9180 0.447 0.413 0.447 0.447 0.452 40,698 0.4511 0.00%
2021-03-10 0 0.910 0.860 0.910 0.920 0.920 8,000 7,360 0.9200 0.447 0.423 0.447 0.452 0.452 16,279 0.4521 -1.09%
2021-03-09 0 0.920 0.830 0.920 0.860 0.930 64,000 56,720 0.8863 0.452 0.408 0.452 0.423 0.457 130,233 0.4355 10.84%
2021-03-08 0 0.830 0.780 0.900 0.830 0.900 48,000 40,240 0.8383 0.408 0.383 0.442 0.408 0.442 97,675 0.4120 0.00%
2021-03-05 0 0.830 0.790 0.850 0.780 0.850 68,000 55,360 0.8141 0.408 0.388 0.418 0.383 0.418 138,373 0.4001 -5.68%
2021-03-04 0 0.880 0.840 0.880 0.800 0.930 20,000 17,080 0.8540 0.432 0.413 0.432 0.393 0.457 40,698 0.4197 0.00%
2021-03-03 0 0.880 0.830 0.880 0.830 0.900 92,000 78,040 0.8483 0.432 0.408 0.432 0.408 0.442 187,210 0.4169 4.76%
2021-03-02 0 0.840 0.800 0.850 0.760 0.870 96,000 75,360 0.7850 0.413 0.393 0.418 0.373 0.428 195,350 0.3858 -5.62%
2021-03-01 0 0.890 0.770 0.900 0.890 0.890 260,000 231,400 0.8900 0.437 0.378 0.442 0.437 0.437 529,073 0.4374 -1.11%
2021-02-26 0 0.900 0.800 0.860 0.800 0.920 36,000 29,280 0.8133 0.442 0.393 0.423 0.393 0.452 73,256 0.3997 1.12%
2021-02-25 0 0.890 0.820 0.890 0.800 0.890 80,000 66,760 0.8345 0.437 0.403 0.437 0.393 0.437 162,792 0.4101 -4.30%
2021-02-24 0 0.930 0.820 0.930 - - 0 0 - 0.457 0.403 0.457 - - 0 - 0.00%
2021-02-23 0 0.930 0.800 0.930 - - 0 0 - 0.457 0.393 0.457 - - 0 - 0.00%
2021-02-22 0 0.930 0.830 0.930 - - 0 0 - 0.457 0.408 0.457 - - 0 - 0.00%
2021-02-19 0 0.930 0.790 0.930 0.900 0.930 16,000 14,520 0.9075 0.457 0.388 0.457 0.442 0.457 32,558 0.4460 1.09%
2021-02-18 0 0.920 0.790 0.930 0.920 0.920 8,000 7,360 0.9200 0.452 0.388 0.457 0.452 0.452 16,279 0.4521 0.00%
2021-02-17 0 0.920 0.780 0.920 0.930 0.930 20,000 18,600 0.9300 0.452 0.383 0.452 0.457 0.457 40,698 0.4570 1.10%
2021-02-16 0 0.910 0.800 0.910 0.910 0.930 32,000 29,280 0.9150 0.447 0.393 0.447 0.447 0.457 65,117 0.4497 -2.15%
2021-02-11 0 0.930 0.800 0.930 - - 0 0 - 0.457 0.393 0.457 - - 0 - 0.00%
2021-02-10 0 0.930 0.800 0.930 - - 0 0 - 0.457 0.393 0.457 - - 0 - 0.00%
2021-02-09 0 0.930 0.810 0.930 - - 0 0 - 0.457 0.398 0.457 - - 0 - -1.06%
2021-02-08 0 0.940 0.800 0.940 0.910 1.000 132,000 123,360 0.9345 0.462 0.393 0.462 0.447 0.491 268,606 0.4593 4.44%
2021-02-05 0 0.900 0.820 0.900 0.850 0.910 60,000 54,200 0.9033 0.442 0.403 0.442 0.418 0.447 122,094 0.4439 -3.23%
2021-02-04 0 0.930 0.850 0.930 - - 0 0 - 0.457 0.418 0.457 - - 0 - 0.00%
2021-02-03 0 0.930 0.820 0.930 0.860 0.930 108,000 93,440 0.8652 0.457 0.403 0.457 0.423 0.457 219,769 0.4252 0.00%
2021-02-02 0 0.930 0.800 0.930 - - 0 0 - 0.457 0.393 0.457 - - 0 - 0.00%
2021-02-01 0 0.930 0.800 0.940 - - 0 0 - 0.457 0.393 0.462 - - 0 - 0.00%
2021-01-29 0 0.930 0.800 0.930 - - 0 0 - 0.457 0.393 0.457 - - 0 - 0.00%
2021-01-28 0 0.930 0.840 0.930 - - 0 0 - 0.457 0.413 0.457 - - 0 - 0.00%
2021-01-27 0 0.930 0.840 0.930 - - 0 0 - 0.457 0.413 0.457 - - 0 - -1.06%
2021-01-26 0 0.940 0.810 0.940 - - 0 0 - 0.462 0.398 0.462 - - 0 - 0.00%
2021-01-25 0 0.940 0.840 0.940 0.900 0.980 20,000 19,280 0.9640 0.462 0.413 0.462 0.442 0.482 40,698 0.4737 4.44%
2021-01-22 0 0.900 0.780 0.900 - - 0 0 - 0.442 0.383 0.442 - - 0 - 0.00%
2021-01-21 0 0.900 0.840 0.900 - - 0 0 - 0.442 0.413 0.442 - - 0 - 0.00%
2021-01-20 0 0.900 0.850 0.900 0.900 0.920 16,000 14,480 0.9050 0.442 0.418 0.442 0.442 0.452 32,558 0.4447 -4.26%
2021-01-19 0 0.940 0.850 0.940 0.930 1.000 52,000 49,880 0.9592 0.462 0.418 0.462 0.457 0.491 105,815 0.4714 1.08%
2021-01-18 0 0.930 0.820 0.930 0.930 0.930 16,000 14,880 0.9300 0.457 0.403 0.457 0.457 0.457 32,558 0.4570 4.49%
2021-01-15 0 0.890 0.790 0.890 0.900 0.900 20,000 18,000 0.9000 0.437 0.388 0.437 0.442 0.442 40,698 0.4423 -3.26%
2021-01-14 0 0.920 0.790 0.950 - - 0 0 - 0.452 0.388 0.467 - - 0 - 0.00%
2021-01-13 0 0.920 0.790 1.000 - - 0 0 - 0.452 0.388 0.491 - - 0 - 0.00%
2021-01-12 0 0.920 0.780 0.920 - - 0 0 - 0.452 0.383 0.452 - - 0 - -2.13%
2021-01-11 0 0.940 0.780 0.940 0.960 0.960 4,000 3,840 0.9600 0.462 0.383 0.462 0.472 0.472 8,140 0.4718 11.90%
2021-01-08 0 0.840 0.750 0.840 0.800 0.840 40,000 32,640 0.8160 0.413 0.369 0.413 0.393 0.413 81,396 0.4010 5.00%
2021-01-07 0 0.800 0.690 0.800 - - 0 0 - 0.393 0.339 0.393 - - 0 - 0.00%
2021-01-06 0 0.800 0.720 0.800 - - 0 0 - 0.393 0.354 0.393 - - 0 - 0.00%
2021-01-05 0 0.800 0.720 0.800 - - 0 0 - 0.393 0.354 0.393 - - 0 - -4.76%
2021-01-04 0 0.840 0.720 0.840 - - 0 0 - 0.413 0.354 0.413 - - 0 - 0.00%
2020-12-31 0 0.840 0.780 0.990 0.800 0.840 8,000 6,560 0.8200 0.413 0.383 0.487 0.393 0.413 16,279 0.4030 1.20%
2020-12-30 0 0.830 0.710 0.830 0.740 0.830 72,000 58,480 0.8122 0.408 0.349 0.408 0.364 0.408 146,512 0.3991 12.16%
2020-12-29 0 0.740 0.640 0.750 0.590 0.740 116,000 80,800 0.6966 0.364 0.315 0.369 0.290 0.364 236,048 0.3423 7.25%
2020-12-28 0 0.690 0.590 0.700 - - 0 0 - 0.339 0.290 0.344 - - 0 - 0.00%
2020-12-24 0 0.690 0.590 0.700 - - 0 0 - 0.339 0.290 0.344 - - 0 - 0.00%
2020-12-23 0 0.690 0.590 0.690 - - 0 0 - 0.339 0.290 0.339 - - 0 - 0.00%
2020-12-22 0 0.690 0.590 0.700 - - 0 0 - 0.339 0.290 0.344 - - 0 - 0.00%
2020-12-21 0 0.690 0.600 0.690 - - 0 0 - 0.339 0.295 0.339 - - 0 - -1.43%
2020-12-18 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-12-17 0 0.700 0.680 0.700 - - 0 0 - 0.344 0.334 0.344 - - 0 - -5.41%
2020-12-16 0 0.740 0.680 0.750 0.740 0.740 56,000 41,440 0.7400 0.364 0.334 0.369 0.364 0.364 113,954 0.3637 5.71%
2020-12-15 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-12-14 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-12-11 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-12-10 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-12-09 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-12-08 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-12-07 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-12-04 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-12-03 0 0.700 0.600 0.700 0.700 0.700 4,000 2,800 0.7000 0.344 0.295 0.344 0.344 0.344 8,140 0.3440 0.00%
2020-12-02 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-12-01 0 0.700 0.620 0.700 - - 0 0 - 0.344 0.305 0.344 - - 0 - -9.09%
2020-11-30 0 0.770 0.600 0.920 0.770 0.770 48,000 36,960 0.7700 0.378 0.295 0.452 0.378 0.378 97,675 0.3784 10.00%
2020-11-27 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-11-26 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-11-25 0 0.700 0.600 0.700 0.700 0.700 4,000 2,800 0.7000 0.344 0.295 0.344 0.344 0.344 8,140 0.3440 0.00%
2020-11-24 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-11-23 0 0.700 0.600 0.700 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2020-11-20 0 0.700 0.600 0.700 0.700 0.700 4,000 2,800 0.7000 0.344 0.295 0.344 0.344 0.344 8,140 0.3440 0.00%
2020-11-19 0 0.700 0.620 0.700 - - 0 0 - 0.344 0.305 0.344 - - 0 - -2.78%
2020-11-18 0 0.720 0.620 0.720 - - 0 0 - 0.354 0.305 0.354 - - 0 - 0.00%
2020-11-17 0 0.720 0.620 0.720 - - 0 0 - 0.354 0.305 0.354 - - 0 - 0.00%
2020-11-16 0 0.720 0.620 0.720 - - 0 0 - 0.354 0.305 0.354 - - 0 - 0.00%
2020-11-13 0 0.720 0.640 0.720 - - 0 0 - 0.354 0.315 0.354 - - 0 - 0.00%
2020-11-12 0 0.720 0.640 0.720 0.630 0.720 12,000 8,280 0.6900 0.354 0.315 0.354 0.310 0.354 24,419 0.3391 0.00%
2020-11-11 0 0.720 0.660 0.820 - - 0 0 - 0.354 0.324 0.403 - - 0 - 0.00%
2020-11-10 0 0.720 0.650 0.790 - - 0 0 - 0.354 0.319 0.388 - - 0 - 0.00%
2020-11-09 0 0.720 0.620 0.710 - - 0 0 - 0.354 0.305 0.349 - - 0 - 0.00%
2020-11-06 0 0.720 0.620 0.720 - - 0 0 - 0.354 0.305 0.354 - - 0 - 0.00%
2020-11-05 0 0.720 0.620 0.720 - - 0 0 - 0.354 0.305 0.354 - - 0 - 0.00%
2020-11-04 0 0.720 0.620 0.820 - - 0 0 - 0.354 0.305 0.403 - - 0 - 0.00%
2020-11-03 0 0.720 0.620 0.750 - - 0 0 - 0.354 0.305 0.369 - - 0 - 0.00%
2020-11-02 0 0.720 0.620 0.720 - - 0 0 - 0.354 0.305 0.354 - - 0 - 0.00%
2020-10-30 0 0.720 0.620 0.750 - - 0 0 - 0.354 0.305 0.369 - - 0 - 0.00%
2020-10-29 0 0.720 0.620 0.820 - - 0 0 - 0.354 0.305 0.403 - - 0 - 0.00%
2020-10-28 0 0.720 0.650 0.750 - - 0 0 - 0.354 0.319 0.369 - - 0 - 0.00%
2020-10-27 0 0.720 0.620 0.750 - - 0 0 - 0.354 0.305 0.369 - - 0 - 0.00%
2020-10-23 0 0.720 0.620 0.820 - - 0 0 - 0.354 0.305 0.403 - - 0 - 0.00%
2020-10-22 0 0.720 0.620 0.750 - - 0 0 - 0.354 0.305 0.369 - - 0 - 0.00%
2020-10-21 0 0.720 0.620 0.750 - - 0 0 - 0.354 0.305 0.369 - - 0 - 0.00%
2020-10-20 0 0.720 0.650 0.720 - - 0 0 - 0.354 0.319 0.354 - - 0 - -4.00%
2020-10-19 0 0.750 0.650 0.750 0.750 0.750 20,000 15,000 0.7500 0.369 0.319 0.369 0.369 0.369 40,698 0.3686 4.17%
2020-10-16 0 0.720 0.560 0.720 - - 0 0 - 0.354 0.275 0.354 - - 0 - 0.00%
2020-10-15 0 0.720 0.560 0.770 - - 0 0 - 0.354 0.275 0.378 - - 0 - 0.00%
2020-10-14 0 0.720 0.590 0.770 - - 0 0 - 0.354 0.290 0.378 - - 0 - 0.00%
2020-10-12 0 0.720 0.560 0.800 - - 0 0 - 0.354 0.275 0.393 - - 0 - 0.00%
2020-10-09 0 0.720 0.580 0.740 - - 0 0 - 0.354 0.285 0.364 - - 0 - 0.00%
2020-10-08 0 0.720 0.600 0.720 0.720 0.720 4,000 2,880 0.7200 0.354 0.295 0.354 0.354 0.354 8,140 0.3538 -2.70%
2020-10-07 0 0.740 0.580 0.750 - - 0 0 - 0.364 0.285 0.369 - - 0 - 0.00%
2020-10-06 0 0.740 0.620 0.740 - - 0 0 - 0.364 0.305 0.364 - - 0 - -1.33%
2020-10-05 0 0.750 0.640 0.750 - - 0 0 - 0.369 0.315 0.369 - - 0 - 0.00%
2020-09-30 0 0.750 0.620 0.770 - - 0 0 - 0.369 0.305 0.378 - - 0 - 0.00%
2020-09-29 0 0.750 0.650 0.770 - - 0 0 - 0.369 0.319 0.378 - - 0 - 0.00%
2020-09-28 0 0.750 0.600 0.770 - - 0 0 - 0.369 0.295 0.378 - - 0 - -2.60%
2020-09-25 0 0.770 0.600 0.770 - - 0 0 - 0.378 0.295 0.378 - - 0 - 0.00%
2020-09-24 0 0.770 0.650 0.770 - - 0 0 - 0.378 0.319 0.378 - - 0 - 0.00%
2020-09-23 0 0.770 0.590 0.770 - - 0 0 - 0.378 0.290 0.378 - - 0 - 0.00%
2020-09-22 0 0.770 0.590 0.770 - - 0 0 - 0.378 0.290 0.378 - - 0 - 0.00%
2020-09-21 0 0.770 0.620 0.770 0.770 0.770 20,000 15,400 0.7700 0.378 0.305 0.378 0.378 0.378 40,698 0.3784 4.05%
2020-09-18 0 0.740 0.600 0.740 0.740 0.740 4,000 2,960 0.7400 0.364 0.295 0.364 0.364 0.364 8,140 0.3637 0.00%
2020-09-17 0 0.740 0.600 0.900 - - 0 0 - 0.364 0.295 0.442 - - 0 - 0.00%
2020-09-16 0 0.740 0.620 0.740 - - 0 0 - 0.364 0.305 0.364 - - 0 - 0.00%
2020-09-15 0 0.740 0.600 0.740 - - 0 0 - 0.364 0.295 0.364 - - 0 - 0.00%
2020-09-14 0 0.740 0.580 0.740 - - 0 0 - 0.364 0.285 0.364 - - 0 - 0.00%
2020-09-11 0 0.740 0.620 0.740 - - 0 0 - 0.364 0.305 0.364 - - 0 - 0.00%
2020-09-10 0 0.740 0.640 0.740 0.700 0.740 48,000 34,400 0.7167 0.364 0.315 0.364 0.344 0.364 97,675 0.3522 0.00%
2020-09-09 0 0.740 0.600 0.740 - - 0 0 - 0.364 0.295 0.364 - - 0 - 0.00%
2020-09-08 0 0.740 0.570 0.740 - - 0 0 - 0.364 0.280 0.364 - - 0 - 0.00%
2020-09-07 0 0.740 0.570 0.740 - - 0 0 - 0.364 0.280 0.364 - - 0 - 0.00%
2020-09-04 0 0.740 0.540 0.740 0.740 0.750 100,000 74,800 0.7480 0.364 0.265 0.364 0.364 0.369 203,489 0.3676 4.23%
2020-09-03 0 0.710 0.640 0.710 0.710 0.710 84,000 60,440 0.7195 0.349 0.315 0.349 0.349 0.349 170,931 0.3536 2.90%
2020-09-02 0 0.690 0.610 0.690 - - 0 0 - 0.339 0.300 0.339 - - 0 - 0.00%
2020-09-01 0 0.690 0.620 0.690 0.690 0.690 4,000 2,760 0.6900 0.339 0.305 0.339 0.339 0.339 8,140 0.3391 11.29%
2020-08-31 0 0.620 0.610 0.640 0.620 0.620 4,000 2,480 0.6200 0.305 0.300 0.315 0.305 0.305 8,140 0.3047 -10.14%
2020-08-28 0 0.690 0.610 0.680 - - 0 0 - 0.339 0.300 0.334 - - 0 - -1.43%
2020-08-27 0 0.700 0.550 0.730 - - 0 0 - 0.344 0.270 0.359 - - 0 - 0.00%
2020-08-26 0 0.700 0.540 0.690 - - 0 0 - 0.344 0.265 0.339 - - 0 - 0.00%
2020-08-25 0 0.700 0.630 0.690 0.630 0.700 336,000 212,520 0.6325 0.344 0.310 0.339 0.310 0.344 683,725 0.3108 1.45%
2020-08-24 0 0.690 0.620 0.680 - - 0 0 - 0.339 0.305 0.334 - - 0 - 0.00%
2020-08-21 0 0.690 0.650 0.700 0.670 0.720 64,000 45,040 0.7038 0.339 0.319 0.344 0.329 0.354 130,233 0.3458 -16.87%
2020-08-20 0 0.830 0.650 0.830 - - 0 0 - 0.408 0.319 0.408 - - 0 - 0.00%
2020-08-19 0 0.830 0.620 0.830 0.830 0.840 12,000 10,000 0.8333 0.408 0.305 0.408 0.408 0.413 24,419 0.4095 3.75%
2020-08-18 0 0.800 0.720 0.820 0.800 0.800 52,000 41,600 0.8000 0.393 0.354 0.403 0.393 0.393 105,815 0.3931 -4.76%
2020-08-17 0 0.840 0.650 0.840 - - 0 0 - 0.413 0.319 0.413 - - 0 - -1.18%
2020-08-14 0 0.850 0.620 0.850 0.830 0.850 100,000 84,680 0.8468 0.418 0.305 0.418 0.408 0.418 203,489 0.4161 10.39%
2020-08-13 0 0.770 0.600 0.770 - - 0 0 - 0.378 0.295 0.378 - - 0 - 0.00%
2020-08-12 0 0.770 0.600 0.770 - - 0 0 - 0.378 0.295 0.378 - - 0 - 0.00%
2020-08-11 0 0.770 0.590 0.770 0.770 0.770 40,000 30,800 0.7700 0.378 0.290 0.378 0.378 0.378 81,396 0.3784 0.00%
2020-08-10 0 0.770 0.600 0.780 0.770 0.770 12,000 9,240 0.7700 0.378 0.295 0.383 0.378 0.378 24,419 0.3784 8.45%
2020-08-07 0 0.710 0.570 0.780 - - 0 0 - 0.349 0.280 0.383 - - 0 - 0.00%
2020-08-06 0 0.710 0.660 0.800 0.710 0.710 16,000 11,360 0.7100 0.349 0.324 0.393 0.349 0.349 32,558 0.3489 -16.47%
2020-08-05 0 0.850 0.660 0.850 - - 0 0 - 0.418 0.324 0.418 - - 0 - 0.00%
2020-08-04 0 0.850 0.650 0.850 - - 0 0 - 0.418 0.319 0.418 - - 0 - 0.00%
2020-08-03 0 0.850 0.590 0.850 - - 0 0 - 0.418 0.290 0.418 - - 0 - 0.00%
2020-07-31 0 0.850 0.610 0.850 - - 0 0 - 0.418 0.300 0.418 - - 0 - 0.00%
2020-07-30 0 0.850 0.650 0.850 - - 0 0 - 0.418 0.319 0.418 - - 0 - 0.00%
2020-07-29 0 0.850 0.600 0.850 - - 0 0 - 0.418 0.295 0.418 - - 0 - 0.00%
2020-07-28 0 0.850 0.600 0.850 - - 0 0 - 0.418 0.295 0.418 - - 0 - 0.00%
2020-07-27 0 0.850 - 0.850 - - 0 0 - 0.418 - 0.418 - - 0 - 0.00%
2020-07-24 0 0.850 0.450 0.850 0.850 0.850 4,000 3,400 0.8500 0.418 0.221 0.418 0.418 0.418 8,140 0.4177 2.41%
2020-07-23 0 0.830 0.630 0.850 - - 0 0 - 0.408 0.310 0.418 - - 0 - 0.00%
2020-07-22 0 0.830 0.630 0.840 0.830 0.830 4,000 3,320 0.8300 0.408 0.310 0.413 0.408 0.408 8,140 0.4079 3.11%
2020-07-21 0 0.805 0.670 0.830 - - 0 0 - 0.396 0.329 0.408 - - 0 - 0.00%
2020-07-20 0 0.805 0.690 0.830 - - 0 0 - 0.396 0.339 0.408 - - 0 - 0.00%
2020-07-17 0 0.805 0.660 0.830 - - 0 0 - 0.396 0.324 0.408 - - 0 - 0.00%
2020-07-16 0 0.805 0.680 0.830 - - 0 0 - 0.396 0.334 0.408 - - 0 - 0.00%
2020-07-15 0 0.805 0.630 0.830 - - 0 0 - 0.396 0.310 0.408 - - 0 - 0.00%
2020-07-14 0 0.805 0.700 0.810 - - 0 0 - 0.396 0.344 0.398 - - 0 - 0.00%
2020-07-13 0 0.805 0.630 0.830 - - 0 0 - 0.396 0.310 0.408 - - 0 - 0.00%
2020-07-10 0 0.805 0.760 0.810 - - 0 0 - 0.396 0.373 0.398 - - 0 - 0.00%
2020-07-09 0 0.805 0.750 0.820 - - 0 0 - 0.396 0.369 0.403 - - 0 - 0.00%
2020-07-08 0 0.830 0.780 0.850 0.800 0.830 100,000 81,520 0.8152 0.396 0.372 0.405 0.381 0.396 209,809 0.3885 3.75%
2020-07-07 0 0.800 0.660 0.800 - - 0 0 - 0.381 0.315 0.381 - - 0 - -3.61%
2020-07-06 0 0.830 0.670 0.830 0.830 0.830 100,000 83,000 0.8300 0.396 0.319 0.396 0.396 0.396 209,809 0.3956 18.57%
2020-07-03 0 0.700 0.680 0.730 0.680 0.700 152,000 105,280 0.6926 0.334 0.324 0.348 0.324 0.334 318,910 0.3301 0.00%
2020-07-02 0 0.700 0.700 0.730 0.630 0.700 164,000 111,640 0.6807 0.334 0.334 0.348 0.300 0.334 344,087 0.3245 0.00%
2020-06-30 0 0.700 0.650 0.700 0.700 0.700 44,000 30,800 0.7000 0.334 0.310 0.334 0.334 0.334 92,316 0.3336 0.00%
2020-06-29 0 0.700 0.640 0.700 0.520 0.750 340,000 219,440 0.6454 0.334 0.305 0.334 0.248 0.357 713,351 0.3076 44.33%
2020-06-26 0 0.485 0.485 0.520 0.480 0.480 4,000 1,920 0.4800 0.231 0.231 0.248 0.229 0.229 8,392 0.2288 -4.90%
2020-06-24 0 0.510 0.480 0.530 - - 0 0 - 0.243 0.229 0.253 - - 0 - 0.00%
2020-06-23 0 0.510 0.485 0.520 - - 0 0 - 0.243 0.231 0.248 - - 0 - 0.00%
2020-06-22 0 0.510 0.495 0.530 - - 0 0 - 0.243 0.236 0.253 - - 0 - 0.00%
2020-06-19 0 0.510 0.480 0.530 - - 0 0 - 0.243 0.229 0.253 - - 0 - 0.00%
2020-06-18 0 0.510 0.490 0.530 - - 0 0 - 0.243 0.234 0.253 - - 0 - 0.00%
2020-06-17 0 0.510 0.490 0.530 - - 0 0 - 0.243 0.234 0.253 - - 0 - 0.00%
2020-06-16 0 0.510 0.480 0.530 0.510 0.510 24,000 12,240 0.5100 0.243 0.229 0.253 0.243 0.243 50,354 0.2431 -5.56%
2020-06-15 0 0.540 0.520 0.600 - - 0 0 - 0.257 0.248 0.286 - - 0 - 0.00%
2020-06-12 0 0.540 0.520 0.600 0.540 0.540 16,000 8,640 0.5400 0.257 0.248 0.286 0.257 0.257 33,569 0.2574 0.00%
2020-06-11 0 0.540 0.510 0.600 - - 0 0 - 0.257 0.243 0.286 - - 0 - 0.00%
2020-06-10 0 0.540 0.530 0.600 0.540 0.540 60,000 32,400 0.5400 0.257 0.253 0.286 0.257 0.257 125,885 0.2574 -5.26%
2020-06-09 0 0.570 0.560 0.570 0.560 0.570 76,000 42,880 0.5642 0.272 0.267 0.272 0.267 0.272 159,455 0.2689 1.79%
2020-06-08 0 0.560 0.520 0.560 0.520 0.610 60,000 31,920 0.5320 0.267 0.248 0.267 0.248 0.291 125,885 0.2536 7.69%
2020-06-05 0 0.520 0.480 0.520 - - 0 0 - 0.248 0.229 0.248 - - 0 - 0.00%
2020-06-04 0 0.520 0.480 0.520 - - 0 0 - 0.248 0.229 0.248 - - 0 - 0.00%
2020-06-03 0 0.520 0.490 0.520 0.480 0.520 36,000 17,800 0.4944 0.248 0.234 0.248 0.229 0.248 75,531 0.2357 1.96%
2020-06-02 0 0.510 0.500 0.520 0.510 0.510 4,000 2,040 0.5100 0.243 0.238 0.248 0.243 0.243 8,392 0.2431 -5.56%
2020-06-01 0 0.540 0.510 0.540 0.590 0.590 4,000 2,360 0.5900 0.257 0.243 0.257 0.281 0.281 8,392 0.2812 1.89%
2020-05-29 0 0.530 0.520 0.570 0.530 0.570 8,000 4,400 0.5500 0.253 0.248 0.272 0.253 0.272 16,785 0.2621 1.92%
2020-05-28 0 0.520 0.500 0.550 0.500 0.520 32,000 16,080 0.5025 0.248 0.238 0.262 0.238 0.248 67,139 0.2395 -3.70%
2020-05-27 0 0.540 0.500 0.550 0.540 0.590 64,000 34,760 0.5431 0.257 0.238 0.262 0.257 0.281 134,278 0.2589 0.00%
2020-05-26 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 0.257 0.248 0.257 0.257 0.257 8,392 0.2574 -1.82%
2020-05-25 0 0.550 0.520 0.570 - - 0 0 - 0.262 0.248 0.272 - - 0 - 0.00%
2020-05-22 0 0.550 0.520 0.570 - - 0 0 - 0.262 0.248 0.272 - - 0 - 0.00%
2020-05-21 0 0.550 0.520 0.550 - - 0 0 - 0.262 0.248 0.262 - - 0 - 0.00%
2020-05-20 0 0.550 0.520 0.550 - - 0 0 - 0.262 0.248 0.262 - - 0 - 0.00%
2020-05-19 0 0.550 0.520 0.550 0.550 0.550 20,000 11,000 0.5500 0.262 0.248 0.262 0.262 0.262 41,962 0.2621 0.00%
2020-05-18 0 0.550 0.520 0.550 - - 0 0 - 0.262 0.248 0.262 - - 0 - 0.00%
2020-05-15 0 0.550 0.520 0.550 0.540 0.560 28,000 15,520 0.5543 0.262 0.248 0.262 0.257 0.267 58,747 0.2642 1.85%
2020-05-14 0 0.540 0.500 0.540 - - 0 0 - 0.257 0.238 0.257 - - 0 - 0.00%
2020-05-13 0 0.540 0.500 0.540 - - 0 0 - 0.257 0.238 0.257 - - 0 - 0.00%
2020-05-12 0 0.540 0.500 0.540 0.540 0.540 4,000 2,160 0.5400 0.257 0.238 0.257 0.257 0.257 8,392 0.2574 3.85%
2020-05-11 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 0.248 0.248 0.253 0.248 0.248 83,924 0.2478 -1.89%
2020-05-08 0 0.530 0.500 0.530 - - 0 0 - 0.253 0.238 0.253 - - 0 - 0.00%
2020-05-07 0 0.530 0.500 0.530 - - 0 0 - 0.253 0.238 0.253 - - 0 - 0.00%
2020-05-06 0 0.530 0.500 0.540 0.500 0.530 20,000 10,360 0.5180 0.253 0.238 0.257 0.238 0.253 41,962 0.2469 0.00%
2020-05-05 0 0.530 0.530 0.550 0.530 0.550 72,000 38,320 0.5322 0.253 0.253 0.262 0.253 0.262 151,063 0.2537 -3.64%
2020-05-04 0 0.550 0.520 0.550 0.530 0.550 20,000 10,680 0.5340 0.262 0.248 0.262 0.253 0.262 41,962 0.2545 -6.78%
2020-04-29 0 0.590 0.520 0.590 0.600 0.600 8,000 4,800 0.6000 0.281 0.248 0.281 0.286 0.286 16,785 0.2860 5.36%
2020-04-28 0 0.560 0.500 0.560 - - 0 0 - 0.267 0.238 0.267 - - 0 - 0.00%
2020-04-27 0 0.560 0.530 0.560 0.520 0.560 12,000 6,400 0.5333 0.267 0.253 0.267 0.248 0.267 25,177 0.2542 0.00%
2020-04-24 0 0.560 0.520 0.560 - - 0 0 - 0.267 0.248 0.267 - - 0 - 0.00%
2020-04-23 0 0.560 0.530 0.560 0.530 0.570 28,000 15,280 0.5457 0.267 0.253 0.267 0.253 0.272 58,747 0.2601 -1.75%
2020-04-22 0 0.570 0.540 0.570 - - 0 0 - 0.272 0.257 0.272 - - 0 - 0.00%
2020-04-21 0 0.570 0.540 0.570 0.540 0.620 32,000 18,120 0.5663 0.272 0.257 0.272 0.257 0.296 67,139 0.2699 1.79%
2020-04-20 0 0.560 0.500 0.560 - - 0 0 - 0.267 0.238 0.267 - - 0 - 0.00%
2020-04-17 0 0.560 0.520 0.560 0.560 0.560 52,000 29,120 0.5600 0.267 0.248 0.267 0.267 0.267 109,101 0.2669 0.00%
2020-04-16 0 0.560 0.510 0.560 0.520 0.560 44,000 23,040 0.5236 0.267 0.243 0.267 0.248 0.267 92,316 0.2496 1.82%
2020-04-15 0 0.550 0.520 0.550 0.520 0.550 40,000 21,040 0.5260 0.262 0.248 0.262 0.248 0.262 83,924 0.2507 -1.79%
2020-04-14 0 0.560 0.540 0.570 - - 0 0 - 0.267 0.257 0.272 - - 0 - 0.00%
2020-04-09 0 0.560 0.530 0.570 - - 0 0 - 0.267 0.253 0.272 - - 0 - 0.00%
2020-04-08 0 0.560 0.500 0.570 - - 0 0 - 0.267 0.238 0.272 - - 0 - 0.00%
2020-04-07 0 0.560 0.550 0.570 - - 0 0 - 0.267 0.262 0.272 - - 0 - 0.00%
2020-04-06 0 0.560 0.500 0.570 - - 0 0 - 0.267 0.238 0.272 - - 0 - 0.00%
2020-04-03 0 0.560 0.540 0.570 0.560 0.600 44,000 25,760 0.5855 0.267 0.257 0.272 0.267 0.286 92,316 0.2790 -1.75%
2020-04-02 0 0.570 0.500 0.610 - - 0 0 - 0.272 0.238 0.291 - - 0 - 0.00%
2020-04-01 0 0.570 0.550 0.570 0.610 0.610 4,000 2,440 0.6100 0.272 0.262 0.272 0.291 0.291 8,392 0.2907 0.00%
2020-03-31 0 0.570 0.540 0.570 0.580 0.620 28,000 16,400 0.5857 0.272 0.257 0.272 0.276 0.296 58,747 0.2792 -1.72%
2020-03-30 0 0.580 0.530 0.580 0.530 0.580 36,000 19,360 0.5378 0.276 0.253 0.276 0.253 0.276 75,531 0.2563 -4.92%
2020-03-27 0 0.610 0.550 0.610 0.540 0.610 36,000 20,040 0.5567 0.291 0.262 0.291 0.257 0.291 75,531 0.2653 1.67%
2020-03-26 0 0.600 0.560 0.600 0.600 0.610 36,000 21,640 0.6011 0.286 0.267 0.286 0.286 0.291 75,531 0.2865 3.45%
2020-03-25 0 0.580 0.580 0.620 0.580 0.650 460,000 273,920 0.5955 0.276 0.276 0.296 0.276 0.310 965,122 0.2838 -21.62%
2020-03-24 0 0.740 0.690 0.740 0.730 0.740 28,000 20,560 0.7343 0.353 0.329 0.353 0.348 0.353 58,747 0.3500 0.00%
2020-03-23 0 0.740 0.620 0.730 - - 0 0 - 0.353 0.296 0.348 - - 0 - -6.33%
2020-03-20 0 0.790 0.540 0.780 0.790 0.790 12,000 9,480 0.7900 0.377 0.257 0.372 0.377 0.377 25,177 0.3765 11.27%
2020-03-19 0 0.710 0.570 0.740 - - 0 0 - 0.338 0.272 0.353 - - 0 - 0.00%
2020-03-18 0 0.710 0.540 0.740 - - 0 0 - 0.338 0.257 0.353 - - 0 - 0.00%
2020-03-17 0 0.710 0.610 0.700 0.710 0.710 8,000 5,680 0.7100 0.338 0.291 0.334 0.338 0.338 16,785 0.3384 -1.39%
2020-03-16 0 0.720 0.650 0.720 - - 0 0 - 0.343 0.310 0.343 - - 0 - -1.37%
2020-03-13 0 0.730 0.650 0.720 - - 0 0 - 0.348 0.310 0.343 - - 0 - -1.35%
2020-03-12 0 0.740 0.690 0.730 - - 0 0 - 0.353 0.329 0.348 - - 0 - -1.33%
2020-03-11 0 0.750 0.680 0.750 - - 0 0 - 0.357 0.324 0.357 - - 0 - -1.32%
2020-03-10 0 0.760 0.680 0.760 - - 0 0 - 0.362 0.324 0.362 - - 0 - -1.30%
2020-03-09 0 0.770 0.680 0.760 0.720 0.770 72,000 52,840 0.7339 0.367 0.324 0.362 0.343 0.367 151,063 0.3498 -3.75%
2020-03-06 0 0.800 0.750 0.800 0.770 0.810 28,000 21,760 0.7771 0.381 0.357 0.381 0.367 0.386 58,747 0.3704 2.56%
2020-03-05 0 0.780 0.730 0.780 0.730 0.780 28,000 20,640 0.7371 0.372 0.348 0.372 0.348 0.372 58,747 0.3513 -3.70%
2020-03-04 0 0.810 0.720 0.810 0.810 0.810 20,000 15,240 0.7620 0.386 0.343 0.386 0.386 0.386 41,962 0.3632 8.00%
2020-03-03 0 0.750 0.730 0.750 0.730 0.750 44,000 32,440 0.7373 0.357 0.348 0.357 0.348 0.357 92,316 0.3514 0.00%
2020-03-02 0 0.750 0.750 0.780 0.730 0.730 60,000 43,800 0.7300 0.357 0.357 0.372 0.348 0.348 125,885 0.3479 -3.85%
2020-02-28 0 0.780 0.740 0.780 - - 0 0 - 0.372 0.353 0.372 - - 0 - 0.00%
2020-02-27 0 0.780 0.730 0.780 - - 0 0 - 0.372 0.348 0.372 - - 0 - 0.00%
2020-02-26 0 0.780 0.740 0.820 - - 0 0 - 0.372 0.353 0.391 - - 0 - 0.00%
2020-02-25 0 0.780 0.740 0.820 - - 0 0 - 0.372 0.353 0.391 - - 0 - 0.00%
2020-02-24 0 0.780 0.770 0.820 0.780 0.780 12,000 9,360 0.7800 0.372 0.367 0.391 0.372 0.372 25,177 0.3718 -3.70%
2020-02-21 0 0.810 0.790 0.820 0.810 0.820 12,000 9,760 0.8133 0.386 0.377 0.391 0.386 0.391 25,177 0.3877 -1.22%
2020-02-20 0 0.820 0.810 0.820 - - 0 0 - 0.391 0.386 0.391 - - 0 - -3.53%
2020-02-19 0 0.850 0.810 0.850 - - 0 0 - 0.405 0.386 0.405 - - 0 - 0.00%
2020-02-18 0 0.850 0.810 0.900 - - 0 0 - 0.405 0.386 0.429 - - 0 - 0.00%
2020-02-17 0 0.850 0.810 0.850 - - 0 0 - 0.405 0.386 0.405 - - 0 - 0.00%
2020-02-14 0 0.850 0.820 0.850 0.850 0.850 4,000 3,400 0.8500 0.405 0.391 0.405 0.405 0.405 8,392 0.4051 -2.30%
2020-02-13 0 0.870 0.820 0.900 - - 0 0 - 0.415 0.391 0.429 - - 0 - 0.00%
2020-02-12 0 0.870 0.820 0.900 - - 0 0 - 0.415 0.391 0.429 - - 0 - 0.00%
2020-02-11 0 0.870 0.850 0.920 - - 0 0 - 0.415 0.405 0.438 - - 0 - 0.00%
2020-02-10 0 0.870 0.870 0.900 0.800 0.920 260,000 215,080 0.8272 0.415 0.415 0.429 0.381 0.438 545,504 0.3943 3.57%
2020-02-07 0 0.840 0.840 0.880 0.800 0.840 28,000 22,600 0.8071 0.400 0.400 0.419 0.381 0.400 58,747 0.3847 -4.55%
2020-02-06 0 0.880 0.800 0.900 - - 0 0 - 0.419 0.381 0.429 - - 0 - 0.00%
2020-02-05 0 0.880 0.800 0.920 - - 0 0 - 0.419 0.381 0.438 - - 0 - 0.00%
2020-02-04 0 0.880 0.800 0.880 - - 0 0 - 0.419 0.381 0.419 - - 0 - -2.22%
2020-02-03 0 0.900 0.800 0.900 - - 0 0 - 0.429 0.381 0.429 - - 0 - 0.00%
2020-01-31 0 0.900 0.810 0.900 0.790 0.900 60,000 49,800 0.8300 0.429 0.386 0.429 0.377 0.429 125,885 0.3956 2.27%
2020-01-30 0 0.880 0.780 0.880 - - 0 0 - 0.419 0.372 0.419 - - 0 - 0.00%
2020-01-29 0 0.880 0.680 1.000 - - 0 0 - 0.419 0.324 0.477 - - 0 - 0.00%
2020-01-24 0 0.880 0.820 1.000 - - 0 0 - 0.419 0.391 0.477 - - 0 - 0.00%
2020-01-23 0 0.880 0.820 0.880 - - 0 0 - 0.419 0.391 0.419 - - 0 - -2.22%
2020-01-22 0 0.900 0.830 0.900 0.900 0.900 8,000 7,200 0.9000 0.429 0.396 0.429 0.429 0.429 16,785 0.4290 1.12%
2020-01-21 0 0.890 0.830 1.000 - - 0 0 - 0.424 0.396 0.477 - - 0 - 0.00%
2020-01-20 0 0.890 0.840 0.900 - - 0 0 - 0.424 0.400 0.429 - - 0 - 0.00%
2020-01-17 0 0.890 0.840 0.900 - - 0 0 - 0.424 0.400 0.429 - - 0 - 0.00%
2020-01-16 0 0.890 0.840 0.900 0.890 0.890 12,000 10,680 0.8900 0.424 0.400 0.429 0.424 0.424 25,177 0.4242 -1.11%
2020-01-15 0 0.900 0.840 0.900 - - 0 0 - 0.429 0.400 0.429 - - 0 - 0.00%
2020-01-14 0 0.900 0.900 0.910 0.800 0.900 220,000 192,360 0.8744 0.429 0.429 0.434 0.381 0.429 461,580 0.4167 -1.10%
2020-01-13 0 0.910 0.710 0.910 - - 0 0 - 0.434 0.338 0.434 - - 0 - 0.00%
2020-01-10 0 0.910 0.820 0.910 0.910 0.910 56,000 50,960 0.9100 0.434 0.391 0.434 0.434 0.434 117,493 0.4337 1.11%
2020-01-09 0 0.900 0.710 0.900 - - 0 0 - 0.429 0.338 0.429 - - 0 - 0.00%
2020-01-08 0 0.900 0.720 1.080 - - 0 0 - 0.429 0.343 0.515 - - 0 - 0.00%
2020-01-07 0 0.900 0.710 1.080 - - 0 0 - 0.429 0.338 0.515 - - 0 - 0.00%
2020-01-06 0 0.900 0.710 0.900 - - 0 0 - 0.429 0.338 0.429 - - 0 - 0.00%
2020-01-03 0 0.900 0.710 0.900 - - 0 0 - 0.429 0.338 0.429 - - 0 - 0.00%
2020-01-02 0 0.900 0.700 0.920 - - 0 0 - 0.429 0.334 0.438 - - 0 - 0.00%
2019-12-31 0 0.900 0.700 0.960 0.890 0.900 56,000 50,360 0.8993 0.429 0.334 0.458 0.424 0.429 117,493 0.4286 11.11%
2019-12-30 0 0.810 0.650 0.920 - - 0 0 - 0.386 0.310 0.438 - - 0 - 0.00%
2019-12-27 0 0.810 0.640 0.850 - - 0 0 - 0.386 0.305 0.405 - - 0 - 0.00%
2019-12-24 0 0.810 0.640 0.920 - - 0 0 - 0.386 0.305 0.438 - - 0 - 0.00%
2019-12-23 0 0.810 0.810 0.920 - - 0 0 - 0.386 0.386 0.438 - - 0 - 0.00%
2019-12-20 0 0.810 0.640 0.920 - - 0 0 - 0.386 0.305 0.438 - - 0 - 0.00%
2019-12-19 0 0.810 0.640 0.920 - - 0 0 - 0.386 0.305 0.438 - - 0 - 0.00%
2019-12-18 0 0.810 0.640 0.920 - - 0 0 - 0.386 0.305 0.438 - - 0 - 0.00%
2019-12-17 0 0.810 0.700 0.920 - - 0 0 - 0.386 0.334 0.438 - - 0 - 0.00%
2019-12-16 0 0.810 0.640 0.920 - - 0 0 - 0.386 0.305 0.438 - - 0 - 0.00%
2019-12-13 0 0.810 0.640 0.920 - - 0 0 - 0.386 0.305 0.438 - - 0 - 0.00%
2019-12-12 0 0.810 0.700 0.920 0.810 0.810 20,000 16,200 0.8100 0.386 0.334 0.438 0.386 0.386 41,962 0.3861 0.00%
2019-12-11 0 0.810 0.660 0.810 - - 0 0 - 0.386 0.315 0.386 - - 0 - 0.00%
2019-12-10 0 0.810 0.630 0.850 - - 0 0 - 0.386 0.300 0.405 - - 0 - 0.00%
2019-12-09 0 0.810 0.700 0.810 0.820 0.820 4,000 3,280 0.8200 0.386 0.334 0.386 0.391 0.391 8,392 0.3908 8.00%
2019-12-06 0 0.750 0.730 0.850 - - 0 0 - 0.357 0.348 0.405 - - 0 - 0.00%
2019-12-05 0 0.750 0.750 0.880 0.700 0.870 36,000 26,640 0.7400 0.357 0.357 0.419 0.334 0.415 75,531 0.3527 -14.77%
2019-12-04 0 0.880 0.730 0.900 - - 0 0 - 0.419 0.348 0.429 - - 0 - 0.00%
2019-12-03 0 0.880 0.720 0.910 - - 0 0 - 0.419 0.343 0.434 - - 0 - 0.00%
2019-12-02 0 0.880 0.800 0.940 0.880 0.880 12,000 10,560 0.8800 0.419 0.381 0.448 0.419 0.419 25,177 0.4194 -4.35%
2019-11-29 0 0.920 0.880 0.930 - - 0 0 - 0.438 0.419 0.443 - - 0 - 0.00%
2019-11-28 0 0.920 0.750 0.920 0.920 0.920 4,000 3,680 0.9200 0.438 0.357 0.438 0.438 0.438 8,392 0.4385 4.55%
2019-11-27 0 0.880 0.750 0.930 - - 0 0 - 0.419 0.357 0.443 - - 0 - 0.00%
2019-11-26 0 0.880 0.750 0.910 - - 0 0 - 0.419 0.357 0.434 - - 0 - 0.00%
2019-11-25 0 0.880 0.750 0.950 - - 0 0 - 0.419 0.357 0.453 - - 0 - 0.00%
2019-11-22 0 0.880 0.750 0.930 - - 0 0 - 0.419 0.357 0.443 - - 0 - 0.00%
2019-11-21 0 0.880 0.750 0.930 - - 0 0 - 0.419 0.357 0.443 - - 0 - 0.00%
2019-11-20 0 0.880 0.750 0.900 - - 0 0 - 0.419 0.357 0.429 - - 0 - 0.00%
2019-11-19 0 0.880 0.750 0.920 - - 0 0 - 0.419 0.357 0.438 - - 0 - 0.00%
2019-11-18 0 0.880 0.750 0.960 - - 0 0 - 0.419 0.357 0.458 - - 0 - 0.00%
2019-11-15 0 0.880 0.750 0.960 - - 0 0 - 0.419 0.357 0.458 - - 0 - 0.00%
2019-11-14 0 0.880 0.750 1.070 - - 0 0 - 0.419 0.357 0.510 - - 0 - 0.00%
2019-11-13 0 0.880 0.750 1.000 - - 0 0 - 0.419 0.357 0.477 - - 0 - 0.00%
2019-11-12 0 0.880 0.750 0.920 - - 0 0 - 0.419 0.357 0.438 - - 0 - 0.00%
2019-11-11 0 0.880 0.750 1.050 - - 0 0 - 0.419 0.357 0.500 - - 0 - 0.00%
2019-11-08 0 0.880 0.750 0.960 - - 0 0 - 0.419 0.357 0.458 - - 0 - 0.00%
2019-11-07 0 0.880 0.880 0.930 0.880 0.880 32,000 28,160 0.8800 0.419 0.419 0.443 0.419 0.419 67,139 0.4194 -2.22%
2019-11-06 0 0.900 0.770 1.070 - - 0 0 - 0.429 0.367 0.510 - - 0 - 0.00%
2019-11-05 0 0.900 0.770 0.930 - - 0 0 - 0.429 0.367 0.443 - - 0 - 0.00%
2019-11-04 0 0.900 0.870 0.900 0.900 0.900 4,000 3,600 0.9000 0.429 0.415 0.429 0.429 0.429 8,392 0.4290 2.27%
2019-11-01 0 0.880 0.770 0.920 - - 0 0 - 0.419 0.367 0.438 - - 0 - 0.00%
2019-10-31 0 0.880 0.770 1.050 - - 0 0 - 0.419 0.367 0.500 - - 0 - 0.00%
2019-10-30 0 0.880 0.770 1.050 - - 0 0 - 0.419 0.367 0.500 - - 0 - 0.00%
2019-10-29 0 0.880 0.770 0.920 - - 0 0 - 0.419 0.367 0.438 - - 0 - 0.00%
2019-10-28 0 0.880 0.770 0.950 - - 0 0 - 0.419 0.367 0.453 - - 0 - 0.00%
2019-10-25 0 0.880 0.780 0.900 - - 0 0 - 0.419 0.372 0.429 - - 0 - 0.00%
2019-10-24 0 0.880 0.770 0.900 - - 0 0 - 0.419 0.367 0.429 - - 0 - 0.00%
2019-10-23 0 0.880 0.770 0.880 - - 0 0 - 0.419 0.367 0.419 - - 0 - 0.00%
2019-10-22 0 0.880 0.770 0.900 - - 0 0 - 0.419 0.367 0.429 - - 0 - 0.00%
2019-10-21 0 0.880 0.770 0.900 - - 0 0 - 0.419 0.367 0.429 - - 0 - 0.00%
2019-10-18 0 0.880 0.770 0.900 - - 0 0 - 0.419 0.367 0.429 - - 0 - 0.00%
2019-10-17 0 0.880 0.770 0.890 - - 0 0 - 0.419 0.367 0.424 - - 0 - 0.00%
2019-10-16 0 0.880 0.770 0.920 - - 0 0 - 0.419 0.367 0.438 - - 0 - 0.00%
2019-10-15 0 0.880 0.770 0.900 - - 0 0 - 0.419 0.367 0.429 - - 0 - 0.00%
2019-10-14 0 0.880 0.770 0.900 - - 0 0 - 0.419 0.367 0.429 - - 0 - 0.00%
2019-10-11 0 0.880 0.770 0.950 - - 0 0 - 0.419 0.367 0.453 - - 0 - 0.00%
2019-10-10 0 0.880 0.770 0.900 - - 0 0 - 0.419 0.367 0.429 - - 0 - 0.00%
2019-10-09 0 0.880 0.770 0.950 - - 0 0 - 0.419 0.367 0.453 - - 0 - 0.00%
2019-10-08 0 0.880 0.780 0.920 - - 0 0 - 0.419 0.372 0.438 - - 0 - 0.00%
2019-10-04 0 0.880 0.800 0.950 - - 0 0 - 0.419 0.381 0.453 - - 0 - 0.00%
2019-10-03 0 0.880 0.780 0.920 - - 0 0 - 0.419 0.372 0.438 - - 0 - 0.00%
2019-10-02 0 0.880 0.820 0.900 - - 0 0 - 0.419 0.391 0.429 - - 0 - 0.00%
2019-09-30 0 0.880 0.780 0.950 - - 0 0 - 0.419 0.372 0.453 - - 0 - 0.00%
2019-09-27 0 0.880 0.880 1.050 - - 0 0 - 0.419 0.419 0.500 - - 0 - 0.00%
2019-09-26 0 0.880 0.870 0.900 0.870 0.900 32,000 28,000 0.8750 0.419 0.415 0.429 0.415 0.429 67,139 0.4170 0.00%
2019-09-25 0 0.880 0.870 1.050 - - 0 0 - 0.419 0.415 0.500 - - 0 - 0.00%
2019-09-24 0 0.880 0.870 1.050 - - 0 0 - 0.419 0.415 0.500 - - 0 - 0.00%
2019-09-23 0 0.880 0.880 1.050 - - 0 0 - 0.419 0.419 0.500 - - 0 - 0.00%
2019-09-20 0 0.880 0.880 1.050 - - 0 0 - 0.419 0.419 0.500 - - 0 - 0.00%
2019-09-19 0 0.880 0.880 1.050 - - 0 0 - 0.419 0.419 0.500 - - 0 - 0.00%
2019-09-18 0 0.880 0.880 1.050 - - 0 0 - 0.419 0.419 0.500 - - 0 - 0.00%
2019-09-17 0 0.880 0.860 1.050 0.880 0.880 132,000 116,160 0.8800 0.419 0.410 0.500 0.419 0.419 276,948 0.4194 -2.22%
2019-09-16 0 0.900 0.900 1.050 0.900 0.900 4,000 3,600 0.9000 0.429 0.429 0.500 0.429 0.429 8,392 0.4290 -11.76%
2019-09-13 0 1.020 0.900 1.050 - - 0 0 - 0.486 0.429 0.500 - - 0 - 0.00%
2019-09-12 0 1.020 0.900 1.020 - - 0 0 - 0.486 0.429 0.486 - - 0 - 0.00%
2019-09-11 0 1.020 0.900 1.120 - - 0 0 - 0.486 0.429 0.534 - - 0 - 0.00%
2019-09-10 0 1.020 0.900 1.130 - - 0 0 - 0.486 0.429 0.539 - - 0 - 0.00%
2019-09-09 0 1.020 0.900 1.020 - - 0 0 - 0.486 0.429 0.486 - - 0 - 0.00%
2019-09-06 0 1.020 0.900 1.050 - - 0 0 - 0.486 0.429 0.500 - - 0 - 0.00%
2019-09-05 0 1.020 0.900 1.020 - - 0 0 - 0.486 0.429 0.486 - - 0 - 0.00%
2019-09-04 0 1.020 0.900 1.050 - - 0 0 - 0.486 0.429 0.500 - - 0 - 0.00%
2019-09-03 0 1.020 0.900 1.130 - - 0 0 - 0.486 0.429 0.539 - - 0 - 0.00%
2019-09-02 0 1.020 0.900 1.020 - - 0 0 - 0.486 0.429 0.486 - - 0 - 0.00%
2019-08-30 0 1.020 0.900 1.020 - - 0 0 - 0.486 0.429 0.486 - - 0 - 0.00%
2019-08-29 0 1.020 0.900 1.130 - - 0 0 - 0.486 0.429 0.539 - - 0 - 0.00%
2019-08-28 0 1.020 0.810 1.120 1.020 1.020 20,000 20,400 1.0200 0.486 0.386 0.534 0.486 0.486 41,962 0.4862 0.00%
2019-08-27 0 1.020 0.560 1.100 - - 0 0 - 0.486 0.267 0.524 - - 0 - 0.00%
2019-08-26 0 1.020 0.520 1.130 - - 0 0 - 0.486 0.248 0.539 - - 0 - 0.00%
2019-08-23 0 1.020 0.530 1.120 - - 0 0 - 0.486 0.253 0.534 - - 0 - 0.00%
2019-08-22 0 1.020 0.510 1.050 - - 0 0 - 0.486 0.243 0.500 - - 0 - 0.00%
2019-08-21 0 1.020 0.820 1.050 - - 0 0 - 0.486 0.391 0.500 - - 0 - 0.00%
2019-08-20 0 1.020 0.540 1.050 - - 0 0 - 0.486 0.257 0.500 - - 0 - 0.00%
2019-08-19 0 1.020 0.540 1.020 - - 0 0 - 0.486 0.257 0.486 - - 0 - 0.00%
2019-08-16 0 1.020 0.770 1.130 - - 0 0 - 0.486 0.367 0.539 - - 0 - 0.00%
2019-08-15 0 1.020 0.730 1.110 - - 0 0 - 0.486 0.348 0.529 - - 0 - 0.00%
2019-08-14 0 1.020 0.770 1.130 - - 0 0 - 0.486 0.367 0.539 - - 0 - 0.00%
2019-08-13 0 1.020 0.950 1.050 - - 0 0 - 0.486 0.453 0.500 - - 0 - 0.00%
2019-08-12 0 1.020 0.940 1.020 - - 0 0 - 0.486 0.448 0.486 - - 0 - 0.00%
2019-08-09 0 1.020 0.690 1.120 - - 0 0 - 0.486 0.329 0.534 - - 0 - 0.00%
2019-08-08 0 1.020 0.770 1.120 - - 0 0 - 0.486 0.367 0.534 - - 0 - 0.00%
2019-08-07 0 1.020 0.880 1.120 - - 0 0 - 0.486 0.419 0.534 - - 0 - 0.00%
2019-08-06 0 1.020 0.790 1.020 - - 0 0 - 0.486 0.377 0.486 - - 0 - 0.00%
2019-08-05 0 1.020 1.020 1.130 1.020 1.020 4,000 4,080 1.0200 0.486 0.486 0.539 0.486 0.486 8,392 0.4862 -8.93%
2019-08-02 0 1.120 - 1.120 1.120 1.120 272,000 304,640 1.1200 0.534 - 0.534 0.534 0.534 570,681 0.5338 2.75%
2019-08-01 0 1.090 0.860 1.120 - - 0 0 - 0.520 0.410 0.534 - - 0 - 0.00%
2019-07-31 0 1.090 0.910 1.130 - - 0 0 - 0.520 0.434 0.539 - - 0 - 0.00%
2019-07-30 0 1.090 0.900 1.090 1.100 1.100 232,000 255,200 1.1000 0.520 0.429 0.520 0.524 0.524 486,757 0.5243 -0.91%
2019-07-29 0 1.100 0.830 1.100 - - 0 0 - 0.524 0.396 0.524 - - 0 - 0.00%
2019-07-26 0 1.100 1.020 1.100 - - 0 0 - 0.524 0.486 0.524 - - 0 - -0.90%
2019-07-25 0 1.110 0.990 1.110 - - 0 0 - 0.529 0.472 0.529 - - 0 - -0.89%
2019-07-24 0 1.120 0.950 1.120 - - 0 0 - 0.534 0.453 0.534 - - 0 - 0.00%
2019-07-23 0 1.120 1.020 1.120 - - 0 0 - 0.534 0.486 0.534 - - 0 - 0.00%
2019-07-22 0 1.120 1.080 1.140 - - 0 0 - 0.534 0.515 0.543 - - 0 - 0.00%
2019-07-19 0 1.120 1.060 1.140 1.120 1.130 244,000 275,560 1.1293 0.534 0.505 0.543 0.534 0.539 511,934 0.5383 0.90%
2019-07-18 0 1.110 1.100 1.150 1.110 1.180 108,000 121,120 1.1215 0.529 0.524 0.548 0.529 0.562 226,594 0.5345 1.83%
2019-07-17 0 1.090 1.000 1.150 - - 0 0 - 0.520 0.477 0.548 - - 0 - 0.00%
2019-07-16 0 1.090 0.990 1.100 - - 0 0 - 0.520 0.472 0.524 - - 0 - 0.00%
2019-07-15 0 1.090 1.000 1.100 1.090 1.090 4,000 4,360 1.0900 0.520 0.477 0.524 0.520 0.520 8,392 0.5195 3.81%
2019-07-12 0 1.050 0.900 1.090 - - 0 0 - 0.500 0.429 0.520 - - 0 - 0.00%
2019-07-11 0 1.050 0.850 1.100 1.050 1.050 4,000 4,200 1.0500 0.500 0.405 0.524 0.500 0.500 8,392 0.5005 0.00%
2019-07-10 0 1.050 1.050 1.100 1.050 1.050 24,000 25,200 1.0500 0.500 0.500 0.524 0.500 0.500 50,354 0.5005 -2.78%
2019-07-09 0 1.080 0.930 1.130 - - 0 0 - 0.515 0.443 0.539 - - 0 - 0.00%
2019-07-08 0 1.080 0.890 1.190 1.080 1.080 4,000 4,320 1.0800 0.515 0.424 0.567 0.515 0.515 8,392 0.5148 0.00%
2019-07-05 0 1.080 1.080 1.130 1.000 1.010 16,000 16,080 1.0050 0.515 0.515 0.539 0.477 0.481 33,569 0.4790 -5.26%
2019-07-04 0 1.140 1.070 1.180 - - 0 0 - 0.543 0.510 0.562 - - 0 - 0.00%
2019-07-03 0 1.140 1.000 1.190 - - 0 0 - 0.543 0.477 0.567 - - 0 - 0.00%
2019-07-02 0 1.140 1.000 1.180 - - 0 0 - 0.543 0.477 0.562 - - 0 - 0.00%
2019-06-28 0 1.140 1.070 1.180 - - 0 0 - 0.543 0.510 0.562 - - 0 - 0.00%
2019-06-27 0 1.140 1.040 1.150 - - 0 0 - 0.543 0.496 0.548 - - 0 - 0.00%
2019-06-26 0 1.140 1.080 1.140 1.060 1.140 92,000 99,840 1.0852 0.543 0.515 0.543 0.505 0.543 193,024 0.5172 -4.20%
2019-06-25 0 1.190 1.050 1.190 - - 0 0 - 0.567 0.500 0.567 - - 0 - 0.00%
2019-06-24 0 1.190 1.010 1.190 - - 0 0 - 0.567 0.481 0.567 - - 0 - 0.00%
2019-06-21 0 1.190 1.010 1.190 - - 0 0 - 0.567 0.481 0.567 - - 0 - -0.83%
2019-06-20 0 1.200 1.010 1.200 1.190 1.200 276,000 328,520 1.1903 0.572 0.481 0.572 0.567 0.572 579,073 0.5673 2.13%
2019-06-19 0 1.200 0.800 1.200 1.200 1.200 20,000 24,000 1.2000 0.560 0.373 0.560 0.560 0.560 42,855 0.5600 0.00%
2019-06-18 0 1.200 1.000 1.200 - - 0 0 - 0.560 0.467 0.560 - - 0 - -0.83%
2019-06-17 0 1.210 1.060 1.210 1.190 1.210 236,000 281,000 1.1907 0.565 0.495 0.565 0.555 0.565 505,684 0.5557 0.83%
2019-06-14 0 1.200 1.100 1.200 - - 0 0 - 0.560 0.513 0.560 - - 0 - 0.00%
2019-06-13 0 1.200 0.960 1.200 1.190 1.200 280,000 333,280 1.1903 0.560 0.448 0.560 0.555 0.560 599,965 0.5555 0.00%
2019-06-12 0 1.200 1.150 1.200 1.190 1.200 284,000 340,280 1.1982 0.560 0.537 0.560 0.555 0.560 608,536 0.5592 0.84%
2019-06-11 0 1.190 1.100 1.190 1.180 1.190 232,000 274,320 1.1824 0.555 0.513 0.555 0.551 0.555 497,114 0.5518 0.00%
2019-06-10 0 1.190 1.070 1.190 1.190 1.200 184,000 219,400 1.1924 0.555 0.499 0.555 0.555 0.560 394,262 0.5565 1.71%
2019-06-06 0 1.170 0.900 1.190 - - 0 0 - 0.546 0.420 0.555 - - 0 - 0.00%
2019-06-05 0 1.170 1.090 1.170 1.200 1.200 220,000 264,000 1.2000 0.546 0.509 0.546 0.560 0.560 471,401 0.5600 0.00%
2019-06-04 0 1.170 1.050 1.170 - - 0 0 - 0.546 0.490 0.546 - - 0 - -2.50%
2019-06-03 0 1.200 1.050 1.200 1.200 1.200 300,000 360,000 1.2000 0.560 0.490 0.560 0.560 0.560 642,819 0.5600 -0.83%
2019-05-31 0 1.210 1.160 1.210 1.200 1.220 256,000 310,960 1.2147 0.565 0.541 0.565 0.560 0.569 548,539 0.5669 1.68%
2019-05-30 0 1.190 1.120 1.190 1.120 1.190 12,000 13,720 1.1433 0.555 0.523 0.555 0.523 0.555 25,713 0.5336 0.00%
2019-05-29 0 1.190 1.060 1.200 - - 0 0 - 0.555 0.495 0.560 - - 0 - 0.00%
2019-05-28 0 1.190 1.000 1.190 1.180 1.190 192,000 226,640 1.1804 0.555 0.467 0.555 0.551 0.555 411,404 0.5509 0.00%
2019-05-27 0 1.190 0.800 1.190 1.190 1.200 288,000 344,240 1.1953 0.555 0.373 0.555 0.555 0.560 617,106 0.5578 0.85%
2019-05-24 0 1.180 1.100 1.180 - - 0 0 - 0.551 0.513 0.551 - - 0 - 0.00%
2019-05-23 0 1.180 1.100 1.180 1.190 1.200 300,000 357,080 1.1903 0.551 0.513 0.551 0.555 0.560 642,819 0.5555 -1.67%
2019-05-22 0 1.200 1.120 1.200 1.130 1.200 12,000 14,080 1.1733 0.560 0.523 0.560 0.527 0.560 25,713 0.5476 0.84%
2019-05-21 0 1.190 1.020 1.200 1.190 1.190 156,000 185,640 1.1900 0.555 0.476 0.560 0.555 0.555 334,266 0.5554 0.00%
2019-05-20 0 1.190 1.130 1.190 1.180 1.190 216,000 256,920 1.1894 0.555 0.527 0.555 0.551 0.555 462,830 0.5551 0.85%
2019-05-17 0 1.180 1.000 1.180 1.160 1.180 272,000 318,200 1.1699 0.551 0.467 0.551 0.541 0.551 582,823 0.5460 0.00%
2019-05-16 0 1.180 1.100 1.180 1.180 1.210 288,000 345,560 1.1999 0.551 0.513 0.551 0.551 0.565 617,106 0.5600 0.00%
2019-05-15 0 1.180 1.110 1.210 - - 0 0 - 0.551 0.518 0.565 - - 0 - 0.00%
2019-05-14 0 1.180 1.130 1.190 1.120 1.180 28,000 32,000 1.1429 0.551 0.527 0.555 0.523 0.551 59,996 0.5334 -1.67%
2019-05-10 0 1.200 1.060 1.200 - - 0 0 - 0.560 0.495 0.560 - - 0 - 0.00%
2019-05-09 0 1.200 1.110 1.200 - - 0 0 - 0.560 0.518 0.560 - - 0 - 0.00%
2019-05-08 0 1.200 1.030 1.200 - - 0 0 - 0.560 0.481 0.560 - - 0 - -0.83%
2019-05-07 0 1.210 1.150 1.210 1.220 1.220 4,000 4,880 1.2200 0.565 0.537 0.565 0.569 0.569 8,571 0.5694 0.00%
2019-05-06 0 1.210 1.100 1.210 1.000 1.210 20,000 21,680 1.0840 0.565 0.513 0.565 0.467 0.565 42,855 0.5059 -0.82%
2019-05-03 0 1.220 0.710 1.220 - - 0 0 - 0.569 0.331 0.569 - - 0 - 0.00%
2019-05-02 0 1.220 1.140 1.220 1.210 1.220 284,000 343,760 1.2104 0.569 0.532 0.569 0.565 0.569 608,536 0.5649 1.67%
2019-04-30 0 1.200 - 1.200 1.190 1.200 328,000 392,440 1.1965 0.560 - 0.560 0.555 0.560 702,816 0.5584 -0.83%
2019-04-29 0 1.210 1.160 1.210 - - 0 0 - 0.565 0.541 0.565 - - 0 - 0.00%
2019-04-26 0 1.210 1.150 1.210 1.200 1.210 272,000 329,040 1.2097 0.565 0.537 0.565 0.560 0.565 582,823 0.5646 0.00%
2019-04-25 0 1.210 1.200 1.210 1.210 1.210 264,000 319,440 1.2100 0.565 0.560 0.565 0.565 0.565 565,681 0.5647 -0.82%
2019-04-24 0 1.220 1.180 1.220 1.210 1.220 228,000 275,920 1.2102 0.569 0.551 0.569 0.565 0.569 488,543 0.5648 2.52%
2019-04-23 0 1.190 1.030 1.190 1.190 1.190 280,000 333,200 1.1900 0.555 0.481 0.555 0.555 0.555 599,965 0.5554 -0.83%
2019-04-18 0 1.200 1.150 1.200 - - 0 0 - 0.560 0.537 0.560 - - 0 - 0.00%
2019-04-17 0 1.200 1.070 1.200 - - 0 0 - 0.560 0.499 0.560 - - 0 - 0.00%
2019-04-16 0 1.200 0.970 1.200 - - 0 0 - 0.560 0.453 0.560 - - 0 - -1.64%
2019-04-15 0 1.220 0.950 1.220 1.220 1.220 292,000 356,240 1.2200 0.569 0.443 0.569 0.569 0.569 625,677 0.5694 -0.81%
2019-04-12 0 1.230 0.870 1.230 1.220 1.230 256,000 312,400 1.2203 0.574 0.406 0.574 0.569 0.574 548,539 0.5695 0.00%
2019-04-11 0 1.230 1.140 1.230 1.230 1.240 180,000 221,440 1.2302 0.574 0.532 0.574 0.574 0.579 385,692 0.5741 0.82%
2019-04-10 0 1.220 1.180 1.220 1.190 1.220 32,000 38,440 1.2013 0.569 0.551 0.569 0.555 0.569 68,567 0.5606 0.83%
2019-04-09 0 1.210 1.180 1.230 1.180 1.250 236,000 292,200 1.2381 0.565 0.551 0.574 0.551 0.583 505,684 0.5778 -0.82%
2019-04-08 0 1.220 0.860 1.220 1.220 1.240 224,000 275,600 1.2304 0.569 0.401 0.569 0.569 0.579 479,972 0.5742 -1.61%
2019-04-04 0 1.240 1.050 1.240 - - 0 0 - 0.579 0.490 0.579 - - 0 - 0.00%
2019-04-03 0 1.240 1.180 1.240 - - 0 0 - 0.579 0.551 0.579 - - 0 - 0.00%
2019-04-02 0 1.240 1.100 1.240 - - 0 0 - 0.579 0.513 0.579 - - 0 - -0.80%
2019-04-01 0 1.250 1.000 1.260 - - 0 0 - 0.583 0.467 0.588 - - 0 - 0.00%
2019-03-29 0 1.250 1.110 1.250 - - 0 0 - 0.583 0.518 0.583 - - 0 - 0.00%
2019-03-28 0 1.250 1.240 1.250 1.240 1.250 300,000 372,120 1.2404 0.583 0.579 0.583 0.579 0.583 642,819 0.5789 0.81%
2019-03-27 0 1.240 1.100 1.250 1.240 1.250 296,000 367,120 1.2403 0.579 0.513 0.583 0.579 0.583 634,248 0.5788 -0.80%
2019-03-26 0 1.250 1.200 1.250 1.220 1.260 632,000 783,720 1.2401 0.583 0.560 0.583 0.569 0.588 1,354,206 0.5787 2.46%
2019-03-25 0 1.220 1.140 1.220 1.200 1.220 340,000 414,640 1.2195 0.569 0.532 0.569 0.560 0.569 728,528 0.5691 -0.81%
2019-03-22 0 1.230 1.000 1.230 1.220 1.230 168,000 205,000 1.2202 0.574 0.467 0.574 0.569 0.574 359,979 0.5695 0.00%
2019-03-21 0 1.230 1.100 1.230 - - 0 0 - 0.574 0.513 0.574 - - 0 - 0.00%
2019-03-20 0 1.230 1.150 1.230 - - 0 0 - 0.574 0.537 0.574 - - 0 - 0.00%
2019-03-19 0 1.230 1.020 1.230 - - 0 0 - 0.574 0.476 0.574 - - 0 - 0.00%
2019-03-18 0 1.230 1.200 1.230 1.240 1.250 188,000 233,160 1.2402 0.574 0.560 0.574 0.579 0.583 402,833 0.5788 0.00%
2019-03-15 0 1.230 1.170 1.230 - - 0 0 - 0.574 0.546 0.574 - - 0 - 0.00%
2019-03-14 0 1.230 1.190 1.230 1.190 1.230 28,000 33,640 1.2014 0.574 0.555 0.574 0.555 0.574 59,996 0.5607 3.36%
2019-03-13 0 1.190 1.150 1.190 1.160 1.190 132,000 153,640 1.1639 0.555 0.537 0.555 0.541 0.555 282,840 0.5432 -0.83%
2019-03-12 0 1.200 1.000 1.200 1.190 1.200 304,000 361,880 1.1904 0.560 0.467 0.560 0.555 0.560 651,390 0.5556 0.00%
2019-03-11 0 1.200 1.000 1.200 1.200 1.220 316,000 385,280 1.2192 0.560 0.467 0.560 0.560 0.569 677,103 0.5690 -4.00%
2019-03-08 0 1.250 1.180 1.250 - - 0 0 - 0.583 0.551 0.583 - - 0 - 0.00%
2019-03-07 0 1.250 1.200 1.250 1.250 1.250 236,000 295,000 1.2500 0.583 0.560 0.583 0.583 0.583 505,684 0.5834 1.63%
2019-03-06 0 1.230 1.200 1.250 1.210 1.240 440,000 540,600 1.2286 0.574 0.560 0.583 0.565 0.579 942,801 0.5734 1.65%
2019-03-05 0 1.210 1.130 1.210 1.210 1.220 220,000 267,520 1.2160 0.565 0.527 0.565 0.565 0.569 471,401 0.5675 0.00%
2019-03-04 0 1.210 1.140 1.210 1.200 1.210 400,000 480,880 1.2022 0.565 0.532 0.565 0.560 0.565 857,092 0.5611 2.54%
2019-03-01 0 1.180 1.000 1.190 - - 0 0 - 0.551 0.467 0.555 - - 0 - 0.00%
2019-02-28 0 1.180 1.030 1.200 1.180 1.180 344,000 405,920 1.1800 0.551 0.481 0.560 0.551 0.551 737,099 0.5507 -1.67%
2019-02-27 0 1.200 1.100 1.200 1.200 1.200 16,000 19,200 1.2000 0.560 0.513 0.560 0.560 0.560 34,284 0.5600 0.00%
2019-02-26 0 1.200 1.060 1.200 1.180 1.200 200,000 236,160 1.1808 0.560 0.495 0.560 0.551 0.560 428,546 0.5511 1.69%
2019-02-25 0 1.180 1.150 1.180 1.140 1.200 532,000 611,200 1.1489 0.551 0.537 0.551 0.532 0.560 1,139,933 0.5362 3.51%
2019-02-22 0 1.140 1.070 1.140 1.140 1.140 32,000 36,480 1.1400 0.532 0.499 0.532 0.532 0.532 68,567 0.5320 0.00%
2019-02-21 0 1.140 1.100 1.140 1.120 1.140 60,000 67,680 1.1280 0.532 0.513 0.532 0.523 0.532 128,564 0.5264 0.00%
2019-02-20 0 1.140 1.130 1.140 1.140 1.140 24,000 27,360 1.1400 0.532 0.527 0.532 0.532 0.532 51,426 0.5320 0.00%
2019-02-19 0 1.140 1.120 1.140 1.130 1.140 52,000 58,800 1.1308 0.532 0.523 0.532 0.527 0.532 111,422 0.5277 1.79%
2019-02-18 0 1.120 1.040 1.130 - - 0 0 - 0.523 0.485 0.527 - - 0 - 0.00%
2019-02-15 0 1.120 1.070 1.120 - - 0 0 - 0.523 0.499 0.523 - - 0 - -0.88%
2019-02-14 0 1.130 0.990 1.130 - - 0 0 - 0.527 0.462 0.527 - - 0 - 0.00%
2019-02-13 0 1.130 1.050 1.130 - - 0 0 - 0.527 0.490 0.527 - - 0 - 0.00%
2019-02-12 0 1.130 1.020 1.130 - - 0 0 - 0.527 0.476 0.527 - - 0 - 0.00%
2019-02-11 0 1.130 1.050 1.130 - - 0 0 - 0.527 0.490 0.527 - - 0 - 0.00%
2019-02-08 0 1.130 1.050 1.130 0.960 1.130 28,000 28,840 1.0300 0.527 0.490 0.527 0.448 0.527 59,996 0.4807 0.00%
2019-02-04 0 1.130 1.060 1.130 - - 0 0 - 0.527 0.495 0.527 - - 0 - 0.00%
2019-02-01 0 1.130 1.050 1.130 1.110 1.130 184,000 205,800 1.1185 0.527 0.490 0.527 0.518 0.527 394,262 0.5220 0.89%
2019-01-31 0 1.120 1.050 1.120 1.120 1.120 248,000 277,760 1.1200 0.523 0.490 0.523 0.523 0.523 531,397 0.5227 1.82%
2019-01-30 0 1.100 1.090 1.120 1.070 1.110 208,000 230,480 1.1081 0.513 0.509 0.523 0.499 0.518 445,688 0.5171 -1.79%
2019-01-29 0 1.120 0.980 1.120 1.120 1.130 108,000 121,720 1.1270 0.523 0.457 0.523 0.523 0.527 231,415 0.5260 0.90%
2019-01-28 0 1.110 1.000 1.110 1.120 1.130 284,000 318,720 1.1223 0.518 0.467 0.518 0.523 0.527 608,536 0.5237 -0.89%
2019-01-25 0 1.120 1.080 1.130 - - 0 0 - 0.523 0.504 0.527 - - 0 - 0.00%
2019-01-24 0 1.120 1.000 1.120 1.120 1.120 52,000 58,240 1.1200 0.523 0.467 0.523 0.523 0.523 111,422 0.5227 0.00%
2019-01-23 0 1.120 1.000 1.120 - - 0 0 - 0.523 0.467 0.523 - - 0 - 0.00%
2019-01-22 0 1.120 1.070 1.120 - - 0 0 - 0.523 0.499 0.523 - - 0 - -0.88%
2019-01-21 0 1.130 1.110 1.130 1.110 1.130 144,000 160,080 1.1117 0.527 0.518 0.527 0.518 0.527 308,553 0.5188 3.67%
2019-01-18 0 1.090 0.900 1.090 1.090 1.100 132,000 143,920 1.0903 0.509 0.420 0.509 0.509 0.513 282,840 0.5088 -0.91%
2019-01-17 0 1.100 1.070 1.100 1.080 1.100 60,000 65,120 1.0853 0.513 0.499 0.513 0.504 0.513 128,564 0.5065 0.00%
2019-01-16 0 1.100 1.080 1.100 - - 0 0 - 0.513 0.504 0.513 - - 0 - 0.00%
2019-01-15 0 1.100 1.080 1.100 1.100 1.110 268,000 294,880 1.1003 0.513 0.504 0.513 0.513 0.518 574,252 0.5135 0.00%
2019-01-14 0 1.100 1.080 1.100 1.090 1.100 212,000 231,200 1.0906 0.513 0.504 0.513 0.509 0.513 454,259 0.5090 -0.90%
2019-01-11 0 1.110 1.080 1.110 1.080 1.110 148,000 162,920 1.1008 0.518 0.504 0.518 0.504 0.518 317,124 0.5137 0.00%
2019-01-10 0 1.110 1.080 1.110 - - 0 0 - 0.518 0.504 0.518 - - 0 - 0.00%
2019-01-09 0 1.110 1.050 1.110 1.110 1.110 224,000 248,640 1.1100 0.518 0.490 0.518 0.518 0.518 479,972 0.5180 -0.89%
2019-01-08 0 1.120 1.060 1.120 1.110 1.120 280,000 311,000 1.1107 0.523 0.495 0.523 0.518 0.523 599,965 0.5184 0.00%
2019-01-07 0 1.120 1.070 1.120 1.100 1.120 272,000 300,120 1.1034 0.523 0.499 0.523 0.513 0.523 582,823 0.5149 0.90%
2019-01-04 0 1.110 1.050 1.130 - - 0 0 - 0.518 0.490 0.527 - - 0 - 0.00%
2019-01-03 0 1.110 1.050 1.110 1.100 1.110 300,000 330,120 1.1004 0.518 0.490 0.518 0.513 0.518 642,819 0.5136 -0.89%
2019-01-02 0 1.120 1.050 1.120 - - 0 0 - 0.523 0.490 0.523 - - 0 - 0.00%
2018-12-31 0 1.120 1.050 1.120 1.110 1.120 268,000 297,560 1.1103 0.523 0.490 0.523 0.518 0.523 574,252 0.5182 0.00%
2018-12-28 0 1.120 1.060 1.120 - - 0 0 - 0.523 0.495 0.523 - - 0 - 0.00%
2018-12-27 0 1.120 1.090 1.120 1.120 1.130 300,000 336,040 1.1201 0.523 0.509 0.523 0.523 0.527 642,819 0.5228 -0.88%
2018-12-24 0 1.130 1.000 1.130 - - 0 0 - 0.527 0.467 0.527 - - 0 - 0.00%
2018-12-21 0 1.130 1.040 1.130 - - 0 0 - 0.527 0.485 0.527 - - 0 - 0.00%
2018-12-20 0 1.130 1.030 1.130 - - 0 0 - 0.527 0.481 0.527 - - 0 - 0.00%
2018-12-19 0 1.130 1.050 1.130 - - 0 0 - 0.527 0.490 0.527 - - 0 - 0.00%
2018-12-18 0 1.130 1.060 1.130 1.130 1.130 240,000 271,200 1.1300 0.527 0.495 0.527 0.527 0.527 514,255 0.5274 -0.88%
2018-12-17 0 1.140 1.000 1.140 - - 0 0 - 0.532 0.467 0.532 - - 0 - 0.00%
2018-12-14 0 1.140 1.100 1.140 1.140 1.150 304,000 349,560 1.1499 0.532 0.513 0.532 0.532 0.537 651,390 0.5366 0.00%
2018-12-13 0 1.140 1.050 1.150 - - 0 0 - 0.532 0.490 0.537 - - 0 - 0.00%
2018-12-12 0 1.140 1.110 1.140 1.140 1.150 320,000 366,200 1.1444 0.532 0.518 0.532 0.532 0.537 685,674 0.5341 0.00%
2018-12-11 0 1.140 0.990 1.140 1.130 1.140 256,000 289,320 1.1302 0.532 0.462 0.532 0.527 0.532 548,539 0.5274 0.00%
2018-12-10 0 1.140 1.050 1.140 1.130 1.140 216,000 244,200 1.1306 0.532 0.490 0.532 0.527 0.532 462,830 0.5276 0.88%
2018-12-07 0 1.130 0.980 1.150 - - 0 0 - 0.527 0.457 0.537 - - 0 - 0.00%
2018-12-06 0 1.130 1.060 1.140 1.130 1.130 132,000 149,160 1.1300 0.527 0.495 0.532 0.527 0.527 282,840 0.5274 -0.88%
2018-12-05 0 1.140 1.090 1.140 1.150 1.160 204,000 236,040 1.1571 0.532 0.509 0.532 0.537 0.541 437,117 0.5400 0.00%
2018-12-04 0 1.140 0.990 1.150 1.130 1.140 352,000 399,600 1.1352 0.532 0.462 0.537 0.527 0.532 754,241 0.5298 0.00%
2018-12-03 0 1.140 1.020 1.150 1.140 1.140 212,000 241,720 1.1402 0.532 0.476 0.537 0.532 0.532 454,259 0.5321 -0.87%
2018-11-30 0 1.150 - 1.150 - - 0 0 - 0.537 - 0.537 - - 0 - 0.00%
2018-11-29 0 1.150 1.100 1.150 1.150 1.150 120,000 138,000 1.1500 0.537 0.513 0.537 0.537 0.537 257,128 0.5367 -0.86%
2018-11-28 0 1.160 1.030 1.160 1.150 1.160 272,000 313,520 1.1526 0.541 0.481 0.541 0.537 0.541 582,823 0.5379 0.00%
2018-11-27 0 1.160 1.150 1.160 1.160 1.160 212,000 245,920 1.1600 0.541 0.537 0.541 0.541 0.541 454,259 0.5414 0.00%
2018-11-26 0 1.160 1.150 1.200 1.160 1.160 300,000 348,000 1.1600 0.541 0.537 0.560 0.541 0.541 642,819 0.5414 0.87%
2018-11-23 0 1.150 0.990 1.180 1.150 1.150 260,000 299,000 1.1500 0.537 0.462 0.551 0.537 0.537 557,110 0.5367 -0.86%
2018-11-22 0 1.160 1.130 1.160 1.140 1.170 552,000 636,920 1.1538 0.541 0.527 0.541 0.532 0.546 1,182,787 0.5385 0.87%
2018-11-21 0 1.150 1.120 1.180 1.150 1.150 96,000 110,400 1.1500 0.537 0.523 0.551 0.537 0.537 205,702 0.5367 0.00%
2018-11-20 0 1.150 1.100 1.150 1.150 1.170 228,000 262,280 1.1504 0.537 0.513 0.537 0.537 0.546 488,543 0.5369 -1.71%
2018-11-19 0 1.170 1.150 1.190 1.150 1.170 112,000 130,600 1.1661 0.546 0.537 0.555 0.537 0.546 239,986 0.5442 0.86%
2018-11-16 0 1.160 1.130 1.160 1.140 1.170 320,000 367,760 1.1493 0.541 0.527 0.541 0.532 0.546 685,674 0.5363 0.87%
2018-11-15 0 1.150 1.110 1.150 1.140 1.180 188,000 216,800 1.1532 0.537 0.518 0.537 0.532 0.551 402,833 0.5382 1.77%
2018-11-14 0 1.130 1.060 1.150 1.060 1.130 300,000 321,520 1.0717 0.527 0.495 0.537 0.495 0.527 642,819 0.5002 9.71%
2018-11-13 0 1.030 1.030 1.070 1.030 1.030 300,000 309,000 1.0300 0.481 0.481 0.499 0.481 0.481 642,819 0.4807 1.98%
2018-11-12 0 1.010 0.920 1.170 - - 0 0 - 0.471 0.429 0.546 - - 0 - 0.00%
2018-11-09 0 1.010 0.940 1.030 0.980 1.010 384,000 385,320 1.0034 0.471 0.439 0.481 0.457 0.471 822,809 0.4683 2.02%
2018-11-08 0 0.990 0.960 1.000 0.980 0.990 492,000 486,720 0.9893 0.462 0.448 0.467 0.457 0.462 1,054,223 0.4617 3.13%
2018-11-07 0 0.960 0.940 0.980 0.960 0.990 272,000 261,520 0.9615 0.448 0.439 0.457 0.448 0.462 582,823 0.4487 0.00%
2018-11-06 0 0.960 0.950 1.000 0.950 1.000 536,000 530,560 0.9899 0.448 0.443 0.467 0.443 0.467 1,148,504 0.4620 -1.03%
2018-11-05 0 0.970 0.920 0.970 - - 0 0 - 0.453 0.429 0.453 - - 0 - -1.02%
2018-11-02 0 0.980 0.980 1.050 0.970 1.020 272,000 273,520 1.0056 0.457 0.457 0.490 0.453 0.476 582,823 0.4693 4.26%
2018-11-01 0 0.940 0.920 0.990 - - 0 0 - 0.439 0.429 0.462 - - 0 - 0.00%
2018-10-31 0 0.940 0.920 0.990 - - 0 0 - 0.439 0.429 0.462 - - 0 - 0.00%
2018-10-30 0 0.940 0.910 0.950 0.940 1.000 376,000 370,760 0.9861 0.439 0.425 0.443 0.439 0.467 805,667 0.4602 2.17%
2018-10-29 0 0.920 0.900 0.950 0.900 1.010 468,000 439,400 0.9389 0.429 0.420 0.443 0.420 0.471 1,002,798 0.4382 -10.68%
2018-10-26 0 1.030 1.000 1.050 - - 0 0 - 0.481 0.467 0.490 - - 0 - 0.00%
2018-10-25 0 1.030 1.010 1.030 - - 0 0 - 0.481 0.471 0.481 - - 0 - -0.96%
2018-10-24 0 1.040 1.000 1.040 - - 0 0 - 0.485 0.467 0.485 - - 0 - -0.95%
2018-10-23 0 1.050 1.020 1.050 1.050 1.080 76,000 80,880 1.0642 0.490 0.476 0.490 0.490 0.504 162,848 0.4967 -3.67%
2018-10-22 0 1.090 1.070 1.100 1.090 1.100 320,000 348,880 1.0903 0.509 0.499 0.513 0.509 0.513 685,674 0.5088 -0.91%
2018-10-19 0 1.100 1.030 1.110 1.110 1.110 320,000 355,200 1.1100 0.513 0.481 0.518 0.518 0.518 685,674 0.5180 2.80%
2018-10-18 0 1.070 1.030 1.140 - - 0 0 - 0.499 0.481 0.532 - - 0 - 0.00%
2018-10-16 0 1.070 1.000 1.080 1.070 1.070 300,000 321,000 1.0700 0.499 0.467 0.504 0.499 0.499 642,819 0.4994 0.00%
2018-10-15 0 1.070 1.000 1.090 1.080 1.090 236,000 254,920 1.0802 0.499 0.467 0.509 0.504 0.509 505,684 0.5041 0.00%
2018-10-12 0 1.070 1.050 1.090 1.070 1.090 320,000 348,640 1.0895 0.499 0.490 0.509 0.499 0.509 685,674 0.5085 0.00%
2018-10-11 0 1.070 1.000 1.130 - - 0 0 - 0.499 0.467 0.527 - - 0 - 0.00%
2018-10-10 0 1.070 1.050 1.090 1.070 1.110 392,000 432,560 1.1035 0.499 0.490 0.509 0.499 0.518 839,950 0.5150 -0.93%
2018-10-09 0 1.080 1.050 1.120 1.050 1.190 548,000 629,920 1.1495 0.504 0.490 0.523 0.490 0.555 1,174,216 0.5365 -7.69%
2018-10-08 0 1.170 1.110 1.170 - - 0 0 - 0.546 0.518 0.546 - - 0 - 0.00%
2018-10-05 0 1.170 1.150 1.180 1.200 1.200 360,000 432,000 1.2000 0.546 0.537 0.551 0.560 0.560 771,383 0.5600 -3.31%
2018-10-04 0 1.210 1.170 1.210 1.210 1.220 256,000 309,800 1.2102 0.565 0.546 0.565 0.565 0.569 548,539 0.5648 -0.82%
2018-10-03 0 1.220 1.190 1.220 1.190 1.230 340,000 416,200 1.2241 0.569 0.555 0.569 0.555 0.574 728,528 0.5713 2.52%
2018-10-02 0 1.190 1.150 1.200 1.180 1.200 412,000 490,480 1.1905 0.555 0.537 0.560 0.551 0.560 882,805 0.5556 -0.83%
2018-09-28 0 1.200 1.170 1.200 1.200 1.200 300,000 360,000 1.2000 0.560 0.546 0.560 0.560 0.560 642,819 0.5600 -0.83%
2018-09-27 0 1.240 1.210 1.240 - - 0 0 - 0.565 0.551 0.565 - - 0 - 0.00%
2018-09-26 0 1.240 1.220 1.240 - - 20,000 24,600 1.2300 0.565 0.556 0.565 - - 43,917 0.5601 0.00%
2018-09-24 0 1.240 1.220 1.240 1.190 1.250 20,000 24,760 1.2380 0.565 0.556 0.565 0.542 0.569 43,917 0.5638 0.00%
2018-09-21 0 1.240 1.220 1.250 1.200 1.310 446,000 560,600 1.2570 0.565 0.556 0.569 0.546 0.597 979,352 0.5724 1.64%
2018-09-20 0 1.220 1.220 1.260 1.220 1.250 32,000 39,200 1.2250 0.556 0.556 0.574 0.556 0.569 70,267 0.5579 -3.17%
2018-09-19 0 1.260 1.250 1.260 1.260 1.280 448,000 568,120 1.2681 0.574 0.569 0.574 0.574 0.583 983,744 0.5775 1.61%
2018-09-18 0 1.240 1.240 1.260 1.240 1.270 368,000 462,960 1.2580 0.565 0.565 0.574 0.565 0.578 808,075 0.5729 -2.36%
2018-09-17 0 1.270 1.250 1.270 1.260 1.270 300,000 378,200 1.2607 0.578 0.569 0.578 0.574 0.578 658,757 0.5741 0.00%
2018-09-14 0 1.270 1.260 1.270 1.270 1.270 440,000 558,800 1.2700 0.578 0.574 0.578 0.578 0.578 966,177 0.5784 0.00%
2018-09-13 0 1.270 1.220 1.280 1.270 1.270 560,000 711,200 1.2700 0.578 0.556 0.583 0.578 0.578 1,229,679 0.5784 -0.78%
2018-09-12 0 1.280 1.260 1.280 1.250 1.300 496,000 633,920 1.2781 0.583 0.574 0.583 0.569 0.592 1,089,145 0.5820 -3.03%
2018-09-11 0 1.320 1.290 1.340 1.320 1.340 376,000 502,720 1.3370 0.601 0.587 0.610 0.601 0.610 825,642 0.6089 -2.22%
2018-09-10 0 1.350 1.250 1.350 - - 0 0 - 0.615 0.569 0.615 - - 0 - 0.00%
2018-09-07 0 1.350 1.300 1.350 1.350 1.360 256,000 345,640 1.3502 0.615 0.592 0.615 0.615 0.619 562,139 0.6149 0.00%
2018-09-06 0 1.350 1.330 1.350 1.350 1.420 416,000 582,760 1.4009 0.615 0.606 0.615 0.615 0.647 913,476 0.6380 -7.53%
2018-09-05 0 1.460 1.400 1.460 1.410 1.470 388,000 566,080 1.4590 0.665 0.638 0.665 0.642 0.669 851,992 0.6644 -1.35%
2018-09-04 0 1.480 1.420 1.480 1.480 1.480 392,000 580,160 1.4800 0.674 0.647 0.674 0.674 0.674 860,776 0.6740 -0.67%
2018-09-03 0 1.490 1.440 1.500 1.500 1.500 320,000 480,000 1.5000 0.679 0.656 0.683 0.683 0.683 702,674 0.6831 -1.32%
2018-08-31 0 1.510 1.450 1.520 1.480 1.550 424,000 646,240 1.5242 0.688 0.660 0.692 0.674 0.706 931,043 0.6941 0.67%
2018-08-30 0 1.500 1.460 1.520 1.500 1.500 320,000 480,000 1.5000 0.683 0.665 0.692 0.683 0.683 702,674 0.6831 -1.32%
2018-08-29 0 1.520 1.470 1.530 1.500 1.550 388,000 592,240 1.5264 0.692 0.669 0.697 0.683 0.706 851,992 0.6951 -3.80%
2018-08-28 0 1.580 1.520 1.580 1.560 1.580 212,000 334,560 1.5781 0.720 0.692 0.720 0.710 0.720 465,522 0.7187 -0.63%
2018-08-27 0 1.590 1.530 1.590 1.590 1.590 260,000 413,400 1.5900 0.724 0.697 0.724 0.724 0.724 570,923 0.7241 -0.62%
2018-08-24 0 1.600 1.530 1.600 1.600 1.610 372,000 595,560 1.6010 0.729 0.697 0.729 0.729 0.733 816,859 0.7291 0.00%
2018-08-23 0 1.600 1.520 1.600 1.610 1.610 324,000 521,640 1.6100 0.729 0.692 0.729 0.733 0.733 711,457 0.7332 0.00%
2018-08-22 0 1.600 1.560 1.600 1.600 1.610 288,000 460,840 1.6001 0.729 0.710 0.729 0.729 0.733 632,407 0.7287 -0.62%
2018-08-21 0 1.610 1.550 1.610 1.610 1.620 404,000 654,320 1.6196 0.733 0.706 0.733 0.733 0.738 887,126 0.7376 0.00%
2018-08-20 0 1.610 1.530 1.620 1.610 1.620 236,000 380,000 1.6102 0.733 0.697 0.738 0.733 0.738 518,222 0.7333 -1.23%
2018-08-17 0 1.630 1.530 1.630 1.620 1.630 316,000 512,080 1.6205 0.742 0.697 0.742 0.738 0.742 693,891 0.7380 0.62%
2018-08-16 0 1.620 1.470 1.630 1.620 1.630 308,000 499,040 1.6203 0.738 0.669 0.742 0.738 0.742 676,324 0.7379 0.00%
2018-08-15 0 1.620 1.550 1.630 1.620 1.630 368,000 598,360 1.6260 0.738 0.706 0.742 0.738 0.742 808,075 0.7405 -0.61%
2018-08-14 0 1.630 1.590 1.640 1.620 1.630 328,000 531,640 1.6209 0.742 0.724 0.747 0.738 0.742 720,241 0.7381 0.00%
2018-08-13 0 1.630 1.570 1.640 1.630 1.630 260,000 423,800 1.6300 0.742 0.715 0.747 0.742 0.742 570,923 0.7423 0.00%
2018-08-10 0 1.630 1.580 1.640 1.640 1.640 264,000 432,960 1.6400 0.742 0.720 0.747 0.747 0.747 579,706 0.7469 0.00%
2018-08-09 0 1.630 1.570 1.630 1.580 1.650 448,000 732,560 1.6352 0.742 0.715 0.742 0.720 0.751 983,744 0.7447 0.00%
2018-08-08 0 1.630 1.450 1.640 1.630 1.640 320,000 523,200 1.6350 0.742 0.660 0.747 0.742 0.747 702,674 0.7446 0.00%
2018-08-07 0 1.630 1.450 1.630 1.620 1.630 320,000 520,080 1.6253 0.742 0.660 0.742 0.738 0.742 702,674 0.7401 0.00%
2018-08-06 0 1.630 1.540 1.640 1.640 1.640 164,000 268,960 1.6400 0.742 0.701 0.747 0.747 0.747 360,120 0.7469 0.62%
2018-08-03 0 1.620 1.480 1.620 - - 0 0 - 0.738 0.674 0.738 - - 0 - 0.00%
2018-08-02 0 1.620 1.450 1.660 1.620 1.620 320,000 518,400 1.6200 0.738 0.660 0.756 0.738 0.738 702,674 0.7378 0.62%
2018-08-01 0 1.610 1.550 1.660 1.610 1.660 400,000 661,240 1.6531 0.733 0.706 0.756 0.733 0.756 878,342 0.7528 -2.42%
2018-07-31 0 1.650 1.620 1.680 1.640 1.680 348,000 578,040 1.6610 0.751 0.738 0.765 0.747 0.765 764,158 0.7564 0.61%
2018-07-30 0 1.640 1.620 1.660 1.670 1.680 400,000 671,600 1.6790 0.747 0.738 0.756 0.761 0.765 878,342 0.7646 0.61%
2018-07-27 0 1.630 1.630 1.690 1.630 1.640 140,000 228,760 1.6340 0.742 0.742 0.770 0.742 0.747 307,420 0.7441 -1.81%
2018-07-26 0 1.660 1.630 1.660 - - 0 0 - 0.756 0.742 0.756 - - 0 - -1.19%
2018-07-25 0 1.680 1.600 1.760 1.680 1.680 140,000 235,200 1.6800 0.765 0.729 0.802 0.765 0.765 307,420 0.7651 0.00%
2018-07-24 0 1.680 1.610 1.690 1.610 1.680 64,000 105,240 1.6444 0.765 0.733 0.770 0.733 0.765 140,535 0.7489 -1.18%
2018-07-23 0 1.700 1.650 1.710 - - 0 0 - 0.774 0.751 0.779 - - 0 - 0.00%
2018-07-20 0 1.700 1.640 1.710 - - 0 0 - 0.774 0.747 0.779 - - 0 - 0.00%
2018-07-19 0 1.700 1.600 1.710 - - 0 0 - 0.774 0.729 0.779 - - 0 - 0.00%
2018-07-18 0 1.700 1.600 1.710 1.700 1.700 300,000 510,000 1.7000 0.774 0.729 0.779 0.774 0.774 658,757 0.7742 -0.58%
2018-07-17 0 1.710 1.650 1.710 1.710 1.710 180,000 307,800 1.7100 0.779 0.751 0.779 0.779 0.779 395,254 0.7787 0.00%
2018-07-16 0 1.710 1.580 1.800 1.710 1.710 280,000 478,800 1.7100 0.779 0.720 0.820 0.779 0.779 614,840 0.7787 -1.72%
2018-07-13 0 1.740 1.660 1.770 - - 0 0 - 0.792 0.756 0.806 - - 0 - 0.00%
2018-07-12 0 1.740 1.640 1.750 1.740 1.740 320,000 556,800 1.7400 0.792 0.747 0.797 0.792 0.792 702,674 0.7924 1.16%
2018-07-11 0 1.720 1.670 1.730 1.740 1.740 276,000 480,240 1.7400 0.783 0.761 0.788 0.792 0.792 606,056 0.7924 1.78%
2018-07-10 0 1.690 1.620 1.690 1.620 1.690 36,000 58,760 1.6322 0.770 0.738 0.770 0.738 0.770 79,051 0.7433 0.60%
2018-07-09 0 1.680 1.630 1.680 1.630 1.680 36,000 59,160 1.6433 0.765 0.742 0.765 0.742 0.765 79,051 0.7484 3.07%
2018-07-06 0 1.630 1.610 1.640 - - 0 0 - 0.742 0.733 0.747 - - 0 - 0.00%
2018-07-05 0 1.630 1.580 1.630 1.560 1.650 244,000 391,680 1.6052 0.742 0.720 0.742 0.710 0.751 535,789 0.7310 -6.86%
2018-07-04 0 1.750 1.700 1.780 - - 0 0 - 0.797 0.774 0.811 - - 0 - 0.00%
2018-07-03 0 1.750 1.680 1.750 1.680 1.750 60,000 102,240 1.7040 0.797 0.765 0.797 0.765 0.797 131,751 0.7760 -2.23%
2018-06-29 0 1.790 1.610 1.790 - - 0 0 - 0.815 0.733 0.815 - - 0 - 0.00%
2018-06-28 0 1.790 1.610 1.790 - - 0 0 - 0.815 0.733 0.815 - - 0 - -1.10%
2018-06-27 0 1.810 1.700 1.810 - - 0 0 - 0.824 0.774 0.824 - - 0 - 0.00%
2018-06-26 0 1.810 1.720 1.820 1.810 1.810 60,000 108,600 1.8100 0.824 0.783 0.829 0.824 0.824 131,751 0.8243 1.69%
2018-06-25 0 1.780 1.720 1.790 1.780 1.810 368,000 665,280 1.8078 0.811 0.783 0.815 0.811 0.824 808,075 0.8233 -1.11%
2018-06-22 0 1.800 1.780 1.830 1.800 1.820 296,000 538,320 1.8186 0.820 0.811 0.833 0.820 0.829 649,973 0.8282 -1.64%
2018-06-21 0 1.830 1.770 1.830 1.830 1.830 232,000 424,560 1.8300 0.833 0.806 0.833 0.833 0.833 509,439 0.8334 1.67%
2018-06-20 0 1.800 1.780 1.810 1.800 1.820 316,000 574,960 1.8195 0.820 0.811 0.824 0.820 0.829 693,891 0.8286 -1.64%
2018-06-19 0 1.830 1.780 1.830 1.830 1.840 344,000 632,400 1.8384 0.833 0.811 0.833 0.833 0.838 755,375 0.8372 1.67%
2018-06-15 0 1.800 1.780 1.820 1.700 1.840 268,000 491,880 1.8354 0.820 0.811 0.829 0.774 0.838 588,489 0.8358 -0.55%
2018-06-14 0 1.810 1.780 1.820 1.800 1.810 352,000 636,680 1.8088 0.824 0.811 0.829 0.820 0.824 772,941 0.8237 -0.55%
2018-06-13 0 1.820 1.780 1.820 1.820 1.820 348,000 633,360 1.8200 0.829 0.811 0.829 0.829 0.829 764,158 0.8288 0.28%
2018-06-12 0 1.850 1.820 1.850 1.840 1.850 280,000 516,000 1.8429 0.827 0.813 0.827 0.822 0.827 626,696 0.8234 -1.60%
2018-06-11 0 1.880 1.820 1.880 1.860 1.880 332,000 617,760 1.8607 0.840 0.813 0.840 0.831 0.840 743,083 0.8313 2.17%
2018-06-08 0 1.840 1.820 1.860 1.840 1.840 304,000 559,360 1.8400 0.822 0.813 0.831 0.822 0.822 680,413 0.8221 0.55%
2018-06-07 0 1.830 1.800 1.870 1.830 1.830 320,000 585,600 1.8300 0.818 0.804 0.835 0.818 0.818 716,224 0.8176 0.55%
2018-06-06 0 1.820 1.810 1.870 1.820 1.820 28,000 50,960 1.8200 0.813 0.809 0.835 0.813 0.813 62,670 0.8132 -3.19%
2018-06-05 0 1.880 1.860 1.880 1.900 1.900 24,000 45,600 1.9000 0.840 0.831 0.840 0.849 0.849 53,717 0.8489 1.62%
2018-06-04 0 1.850 1.810 1.850 1.850 1.860 272,000 503,240 1.8501 0.827 0.809 0.827 0.827 0.831 608,791 0.8266 0.54%
2018-06-01 0 1.840 1.830 1.840 1.840 1.840 76,000 139,840 1.8400 0.822 0.818 0.822 0.822 0.822 170,103 0.8221 -1.08%
2018-05-31 0 1.860 1.800 1.870 1.830 1.870 348,000 637,120 1.8308 0.831 0.804 0.835 0.818 0.835 778,894 0.8180 -1.06%
2018-05-30 0 1.880 1.830 1.880 1.830 1.900 364,000 671,480 1.8447 0.840 0.818 0.840 0.818 0.849 814,705 0.8242 3.30%
2018-05-29 0 1.820 1.780 1.820 1.800 1.840 668,000 1,212,880 1.8157 0.813 0.795 0.813 0.804 0.822 1,495,118 0.8112 0.00%
2018-05-28 0 1.820 1.770 1.820 1.820 1.820 160,000 291,200 1.8200 0.813 0.791 0.813 0.813 0.813 358,112 0.8132 -1.09%
2018-05-25 0 1.840 1.760 1.840 1.770 1.840 448,000 796,040 1.7769 0.822 0.786 0.822 0.791 0.822 1,002,714 0.7939 2.22%
2018-05-24 0 1.800 1.760 1.800 1.770 1.800 468,000 836,080 1.7865 0.804 0.786 0.804 0.791 0.804 1,047,478 0.7982 0.00%
2018-05-23 0 1.800 1.780 1.800 1.780 1.800 132,000 237,520 1.7994 0.804 0.795 0.804 0.795 0.804 295,442 0.8039 0.00%
2018-05-21 0 1.800 1.780 1.840 1.790 1.810 488,000 874,880 1.7928 0.804 0.795 0.822 0.800 0.809 1,092,242 0.8010 0.00%
2018-05-18 0 1.800 1.790 1.800 1.800 1.800 20,000 36,000 1.8000 0.804 0.800 0.804 0.804 0.804 44,764 0.8042 -1.64%
2018-05-17 0 1.830 1.780 1.830 1.800 1.830 336,000 608,040 1.8096 0.818 0.795 0.818 0.804 0.818 752,035 0.8085 0.00%
2018-05-16 0 1.830 1.800 1.830 1.810 1.850 128,000 234,720 1.8338 0.818 0.804 0.818 0.809 0.827 286,490 0.8193 -1.61%
2018-05-15 0 1.860 1.810 1.870 1.800 1.860 360,000 648,840 1.8023 0.831 0.809 0.835 0.804 0.831 805,752 0.8053 1.09%
2018-05-14 0 1.840 1.800 1.850 1.820 1.870 444,000 817,760 1.8418 0.822 0.804 0.827 0.813 0.835 993,761 0.8229 2.79%
2018-05-11 0 1.790 1.750 1.790 1.790 1.800 252,000 451,160 1.7903 0.800 0.782 0.800 0.800 0.804 564,027 0.7999 -2.72%
2018-05-10 0 1.840 1.780 1.840 1.690 1.850 716,000 1,240,320 1.7323 0.822 0.795 0.822 0.755 0.827 1,602,552 0.7740 8.88%
2018-05-09 0 1.690 1.650 1.690 1.640 1.690 1,684,000 2,777,000 1.6490 0.755 0.737 0.755 0.733 0.755 3,769,130 0.7368 3.68%
2018-05-08 0 1.630 1.600 1.630 1.580 1.650 340,000 541,240 1.5919 0.728 0.715 0.728 0.706 0.737 760,988 0.7112 3.16%
2018-05-07 0 1.580 1.520 1.580 1.560 1.600 384,000 601,400 1.5661 0.706 0.679 0.706 0.697 0.715 859,469 0.6997 1.28%
2018-05-04 0 1.560 1.530 1.560 1.550 1.560 260,000 405,360 1.5591 0.697 0.684 0.697 0.693 0.697 581,932 0.6966 0.00%
2018-05-03 0 1.560 1.540 1.600 1.560 1.560 348,000 542,880 1.5600 0.697 0.688 0.715 0.697 0.697 778,894 0.6970 1.30%
2018-05-02 0 1.540 1.500 1.580 1.540 1.570 380,000 596,000 1.5684 0.688 0.670 0.706 0.688 0.701 850,516 0.7008 -0.65%
2018-04-30 0 1.550 1.500 1.590 1.540 1.550 320,000 493,800 1.5431 0.693 0.670 0.710 0.688 0.693 716,224 0.6894 0.65%
2018-04-27 0 1.540 1.480 1.550 1.540 1.550 280,000 433,960 1.5499 0.688 0.661 0.693 0.688 0.693 626,696 0.6925 0.00%
2018-04-26 0 1.540 1.490 1.600 1.540 1.560 352,000 548,960 1.5595 0.688 0.666 0.715 0.688 0.697 787,847 0.6968 0.00%
2018-04-25 0 1.540 1.510 1.540 1.550 1.560 388,000 605,160 1.5597 0.688 0.675 0.688 0.693 0.697 868,422 0.6969 -0.65%
2018-04-24 0 1.550 1.460 1.550 1.560 1.560 356,000 555,360 1.5600 0.693 0.652 0.693 0.697 0.697 796,799 0.6970 0.00%
2018-04-23 0 1.550 1.500 1.550 1.550 1.560 388,000 603,200 1.5546 0.693 0.670 0.693 0.693 0.697 868,422 0.6946 0.65%
2018-04-20 0 1.540 1.450 1.590 1.540 1.540 364,000 560,560 1.5400 0.688 0.648 0.710 0.688 0.688 814,705 0.6881 0.65%
2018-04-19 0 1.530 1.490 1.530 1.520 1.530 388,000 593,600 1.5299 0.684 0.666 0.684 0.679 0.684 868,422 0.6835 2.68%
2018-04-18 0 1.490 1.470 1.500 1.470 1.490 76,000 112,280 1.4774 0.666 0.657 0.670 0.657 0.666 170,103 0.6601 2.76%
2018-04-17 0 1.450 1.450 1.510 1.450 1.550 372,000 564,600 1.5177 0.648 0.648 0.675 0.648 0.693 832,611 0.6781 -4.61%
2018-04-16 0 1.520 1.480 1.520 1.510 1.530 360,000 547,200 1.5200 0.679 0.661 0.679 0.675 0.684 805,752 0.6791 -1.94%
2018-04-13 0 1.550 1.530 1.550 1.550 1.550 360,000 558,000 1.5500 0.693 0.684 0.693 0.693 0.693 805,752 0.6925 -0.64%
2018-04-12 0 1.560 1.500 1.560 - - 0 0 - 0.697 0.670 0.697 - - 0 - 0.00%
2018-04-11 0 1.560 1.530 1.560 1.570 1.580 356,000 562,360 1.5797 0.697 0.684 0.697 0.701 0.706 796,799 0.7058 -0.64%
2018-04-10 0 1.570 1.520 1.570 1.500 1.570 349,295 543,824 1.5569 0.701 0.679 0.701 0.670 0.701 781,792 0.6956 0.64%
2018-04-09 0 1.560 1.480 1.560 - - 0 0 - 0.697 0.661 0.697 - - 0 - -1.89%
2018-04-06 0 1.590 1.490 1.590 1.550 1.590 372,000 576,760 1.5504 0.710 0.666 0.710 0.693 0.710 832,611 0.6927 1.27%
2018-04-04 0 1.570 1.470 1.580 - - 0 0 - 0.701 0.657 0.706 - - 0 - 0.00%
2018-04-03 0 1.570 1.460 1.640 1.560 1.570 244,000 382,800 1.5689 0.701 0.652 0.733 0.697 0.701 546,121 0.7009 1.29%
2018-03-29 0 1.550 1.470 1.560 1.450 1.550 356,000 549,000 1.5421 0.693 0.657 0.697 0.648 0.693 796,799 0.6890 -1.27%
2018-03-28 0 1.570 1.460 1.570 1.570 1.570 188,000 295,160 1.5700 0.701 0.652 0.701 0.701 0.701 420,782 0.7015 0.64%
2018-03-27 0 1.560 1.530 1.560 1.560 1.570 676,000 1,056,560 1.5630 0.697 0.684 0.697 0.697 0.701 1,513,024 0.6983 -0.64%
2018-03-26 0 1.570 1.450 1.570 1.570 1.570 348,000 546,360 1.5700 0.701 0.648 0.701 0.701 0.701 778,894 0.7015 0.64%
2018-03-23 0 1.560 1.480 1.640 1.520 1.560 356,000 551,720 1.5498 0.697 0.661 0.733 0.679 0.697 796,799 0.6924 0.00%
2018-03-22 0 1.560 1.450 1.640 1.560 1.560 348,000 542,880 1.5600 0.697 0.648 0.733 0.697 0.697 778,894 0.6970 0.65%
2018-03-21 0 1.550 1.450 1.560 1.550 1.550 364,000 564,200 1.5500 0.693 0.648 0.697 0.693 0.693 814,705 0.6925 0.00%
2018-03-20 0 1.550 1.520 1.550 1.550 1.570 368,000 575,920 1.5650 0.693 0.679 0.693 0.693 0.701 823,658 0.6992 -1.90%
2018-03-19 0 1.580 1.530 1.580 - - 0 0 - 0.706 0.684 0.706 - - 0 - 0.00%
2018-03-16 0 1.580 1.560 1.620 - - 0 0 - 0.706 0.697 0.724 - - 0 - 0.00%
2018-03-15 0 1.580 1.570 1.610 1.560 1.580 372,000 580,800 1.5613 0.706 0.701 0.719 0.697 0.706 832,611 0.6976 0.64%
2018-03-14 0 1.570 1.560 1.610 1.550 1.560 352,000 547,120 1.5543 0.701 0.697 0.719 0.693 0.697 787,847 0.6944 -0.63%
2018-03-13 0 1.580 1.500 1.580 1.560 1.580 428,000 668,160 1.5611 0.706 0.670 0.706 0.697 0.706 957,950 0.6975 1.28%
2018-03-12 0 1.560 1.530 1.640 1.530 1.560 416,000 639,400 1.5370 0.697 0.684 0.733 0.684 0.697 931,091 0.6867 0.00%
2018-03-09 0 1.560 1.480 1.560 1.520 1.560 360,000 551,600 1.5322 0.697 0.661 0.697 0.679 0.697 805,752 0.6846 0.00%
2018-03-08 0 1.560 1.460 1.600 1.540 1.560 320,000 495,200 1.5475 0.697 0.652 0.715 0.688 0.697 716,224 0.6914 1.96%
2018-03-07 0 1.530 1.450 1.540 - - 0 0 - 0.684 0.648 0.688 - - 0 - 0.00%
2018-03-06 0 1.530 1.470 1.530 1.450 1.530 404,000 617,720 1.5290 0.684 0.657 0.684 0.648 0.684 904,233 0.6831 2.00%
2018-03-05 0 1.500 1.460 1.500 1.450 1.500 436,000 647,560 1.4852 0.670 0.652 0.670 0.648 0.670 975,855 0.6636 0.67%
2018-03-02 0 1.490 1.450 1.490 - - 0 0 - 0.666 0.648 0.666 - - 0 - 0.00%
2018-03-01 0 1.490 1.450 1.500 1.490 1.490 372,000 554,280 1.4900 0.666 0.648 0.670 0.666 0.666 832,611 0.6657 0.00%
2018-02-28 0 1.490 1.450 1.500 1.460 1.540 284,000 432,640 1.5234 0.666 0.648 0.670 0.652 0.688 635,649 0.6806 0.00%
2018-02-27 0 1.490 1.450 1.500 1.450 1.530 500,000 760,200 1.5204 0.666 0.648 0.670 0.648 0.684 1,119,100 0.6793 -0.67%
2018-02-26 0 1.500 1.440 1.500 - - 0 0 - 0.670 0.643 0.670 - - 0 - 0.00%
2018-02-23 0 1.500 1.440 1.500 - - 0 0 - 0.670 0.643 0.670 - - 0 - -0.66%
2018-02-22 0 1.510 1.440 1.510 - - 0 0 - 0.675 0.643 0.675 - - 0 - 0.00%
2018-02-21 0 1.510 1.470 1.510 1.440 1.510 32,000 47,480 1.4838 0.675 0.657 0.675 0.643 0.675 71,622 0.6629 0.00%
2018-02-20 0 1.510 1.450 1.510 - - 0 0 - 0.675 0.648 0.675 - - 0 - -0.66%
2018-02-15 0 1.520 1.440 1.530 - - 0 0 - 0.679 0.643 0.684 - - 0 - 0.00%
2018-02-14 0 1.520 1.450 1.530 1.530 1.530 16,000 24,480 1.5300 0.679 0.648 0.684 0.684 0.684 35,811 0.6836 0.00%
2018-02-13 0 1.520 1.450 1.530 1.440 1.530 48,000 69,960 1.4575 0.679 0.648 0.684 0.643 0.684 107,434 0.6512 0.66%
2018-02-12 0 1.510 1.410 1.520 1.430 1.530 352,000 532,640 1.5132 0.675 0.630 0.679 0.639 0.684 787,847 0.6761 4.86%
2018-02-09 0 1.440 1.440 1.550 1.440 1.550 36,000 52,760 1.4656 0.643 0.643 0.693 0.643 0.693 80,575 0.6548 -8.28%
2018-02-08 0 1.570 1.460 1.570 1.520 1.570 328,000 503,120 1.5339 0.701 0.652 0.701 0.679 0.701 734,130 0.6853 0.00%
2018-02-07 0 1.570 1.520 1.580 1.500 1.570 20,000 30,280 1.5140 0.701 0.679 0.706 0.670 0.701 44,764 0.6764 0.00%
2018-02-06 0 1.570 1.460 1.570 1.460 1.570 64,000 95,920 1.4988 0.701 0.652 0.701 0.652 0.701 143,245 0.6696 -0.63%
2018-02-05 0 1.580 1.570 1.610 1.580 1.620 284,000 457,360 1.6104 0.706 0.701 0.719 0.706 0.724 635,649 0.7195 -4.24%
2018-02-02 0 1.650 1.600 1.650 1.650 1.660 52,000 86,120 1.6562 0.737 0.715 0.737 0.737 0.742 116,386 0.7399 0.00%
2018-02-01 0 1.650 1.610 1.650 1.620 1.650 404,000 656,600 1.6252 0.737 0.719 0.737 0.724 0.737 904,233 0.7261 -1.20%
2018-01-31 0 1.670 1.620 1.670 1.660 1.670 180,000 300,440 1.6691 0.746 0.724 0.746 0.742 0.746 402,876 0.7457 0.60%
2018-01-30 0 1.660 1.620 1.660 1.650 1.670 360,000 597,800 1.6606 0.742 0.724 0.742 0.737 0.746 805,752 0.7419 0.00%
2018-01-29 0 1.660 1.600 1.660 1.620 1.660 352,000 571,880 1.6247 0.742 0.715 0.742 0.724 0.742 787,847 0.7259 0.00%
2018-01-26 0 1.660 1.590 1.660 1.600 1.670 380,000 626,200 1.6479 0.742 0.710 0.742 0.715 0.746 850,516 0.7363 0.61%
2018-01-25 0 1.650 1.610 1.650 - - 0 0 - 0.737 0.719 0.737 - - 0 - -1.20%
2018-01-24 0 1.670 1.500 1.670 1.660 1.670 300,000 499,400 1.6647 0.746 0.670 0.746 0.742 0.746 671,460 0.7438 1.21%
2018-01-23 0 1.650 1.620 1.650 1.610 1.650 508,000 835,200 1.6441 0.737 0.724 0.737 0.719 0.737 1,137,006 0.7346 1.23%
2018-01-22 0 1.630 1.580 1.630 1.610 1.640 420,000 686,320 1.6341 0.728 0.706 0.728 0.719 0.733 940,044 0.7301 -1.21%
2018-01-19 0 1.650 1.600 1.650 1.620 1.650 404,000 654,600 1.6203 0.737 0.715 0.737 0.724 0.737 904,233 0.7239 0.00%
2018-01-18 0 1.650 1.620 1.660 1.620 1.660 452,000 733,480 1.6227 0.737 0.724 0.742 0.724 0.742 1,011,667 0.7250 -0.60%
2018-01-17 0 1.660 1.640 1.660 1.630 1.670 412,000 683,800 1.6597 0.742 0.733 0.742 0.728 0.746 922,139 0.7415 -1.78%
2018-01-16 0 1.690 1.640 1.690 1.650 1.690 484,000 817,480 1.6890 0.755 0.733 0.755 0.737 0.755 1,083,289 0.7546 0.00%
2018-01-15 0 1.690 1.660 1.700 1.640 1.710 636,000 1,073,320 1.6876 0.755 0.742 0.760 0.733 0.764 1,423,496 0.7540 2.42%
2018-01-12 0 1.650 1.630 1.650 1.650 1.670 348,000 576,160 1.6556 0.737 0.728 0.737 0.737 0.746 778,894 0.7397 -0.60%
2018-01-11 0 1.660 1.660 1.680 1.640 1.660 76,000 125,800 1.6553 0.742 0.742 0.751 0.733 0.742 170,103 0.7396 2.47%
2018-01-10 0 1.620 1.520 1.620 1.600 1.620 400,000 643,320 1.6083 0.724 0.679 0.724 0.715 0.724 895,280 0.7186 0.00%
2018-01-09 0 1.620 1.590 1.640 1.600 1.630 408,000 658,080 1.6129 0.724 0.710 0.733 0.715 0.728 913,186 0.7206 1.89%
2018-01-08 0 1.590 1.540 1.590 1.600 1.610 308,000 492,880 1.6003 0.710 0.688 0.710 0.715 0.719 689,366 0.7150 1.27%
2018-01-05 0 1.570 1.540 1.590 1.570 1.570 20,000 31,400 1.5700 0.701 0.688 0.710 0.701 0.701 44,764 0.7015 3.29%
2018-01-04 0 1.520 1.510 1.590 - - 0 0 - 0.679 0.675 0.710 - - 0 - 0.00%
2018-01-03 0 1.520 1.520 1.550 1.510 1.520 40,000 60,720 1.5180 0.679 0.679 0.693 0.675 0.679 89,528 0.6782 -2.56%
2018-01-02 0 1.560 1.470 1.570 - - 0 0 - 0.697 0.657 0.701 - - 0 - 0.00%
2017-12-29 0 1.560 1.550 1.590 1.550 1.610 554,000 885,040 1.5975 0.697 0.693 0.710 0.693 0.719 1,239,963 0.7138 1.30%
2017-12-28 0 1.540 1.530 1.570 1.530 1.570 8,000 12,400 1.5500 0.688 0.684 0.701 0.684 0.701 17,906 0.6925 -1.91%
2017-12-27 0 1.570 1.510 1.570 - - 0 0 - 0.701 0.675 0.701 - - 0 - -1.26%
2017-12-22 0 1.590 1.520 1.590 1.580 1.590 432,000 682,960 1.5809 0.710 0.679 0.710 0.706 0.710 966,903 0.7063 1.27%
2017-12-21 0 1.570 1.540 1.570 1.540 1.580 548,000 848,560 1.5485 0.701 0.688 0.701 0.688 0.706 1,226,534 0.6918 1.95%
2017-12-20 0 1.540 1.520 1.540 1.530 1.550 516,000 792,960 1.5367 0.688 0.679 0.688 0.684 0.693 1,154,911 0.6866 0.65%
2017-12-19 0 1.530 1.500 1.530 1.460 1.530 424,000 646,440 1.5246 0.684 0.670 0.684 0.652 0.684 948,997 0.6812 0.00%
2017-12-18 0 1.530 1.510 1.530 1.510 1.540 412,000 626,480 1.5206 0.684 0.675 0.684 0.675 0.688 922,139 0.6794 1.32%
2017-12-15 0 1.510 1.460 1.520 - - 0 0 - 0.675 0.652 0.679 - - 0 - 0.00%
2017-12-14 0 1.510 1.430 1.540 1.500 1.510 380,000 572,000 1.5053 0.675 0.639 0.688 0.670 0.675 850,516 0.6725 0.67%
2017-12-13 0 1.500 1.430 1.540 1.500 1.500 372,000 558,000 1.5000 0.670 0.639 0.688 0.670 0.670 832,611 0.6702 0.00%
2017-12-12 0 1.500 1.450 1.510 1.500 1.500 420,000 630,000 1.5000 0.670 0.648 0.675 0.670 0.670 940,044 0.6702 0.00%
2017-12-11 0 1.500 1.480 1.500 1.500 1.520 340,000 516,560 1.5193 0.670 0.661 0.670 0.670 0.679 760,988 0.6788 -1.32%
2017-12-08 0 1.520 1.410 1.520 - - 0 0 - 0.679 0.630 0.679 - - 0 - 0.00%
2017-12-07 0 1.520 1.430 1.520 - - 0 0 - 0.679 0.639 0.679 - - 0 - 0.00%
2017-12-06 0 1.520 1.460 1.530 1.520 1.520 300,000 456,000 1.5200 0.679 0.652 0.684 0.679 0.679 671,460 0.6791 1.33%
2017-12-05 0 1.500 1.490 1.500 1.500 1.520 224,000 340,400 1.5196 0.670 0.666 0.670 0.670 0.679 501,357 0.6790 0.00%
2017-12-04 0 1.500 1.460 1.510 1.490 1.500 728,000 1,091,720 1.4996 0.670 0.652 0.675 0.666 0.670 1,629,410 0.6700 0.00%
2017-12-01 0 1.500 1.450 1.510 1.450 1.500 776,000 1,163,480 1.4993 0.670 0.648 0.675 0.648 0.670 1,736,844 0.6699 0.67%
2017-11-30 0 1.490 1.480 1.510 1.490 1.540 722,000 1,083,680 1.5009 0.666 0.661 0.675 0.666 0.688 1,615,981 0.6706 0.68%
2017-11-29 0 1.480 1.450 1.490 - - 0 0 - 0.661 0.648 0.666 - - 0 - 0.00%
2017-11-28 0 1.480 1.400 1.480 - - 0 0 - 0.661 0.626 0.661 - - 0 - 0.00%
2017-11-27 0 1.480 1.440 1.490 1.480 1.510 316,000 474,560 1.5018 0.661 0.643 0.666 0.661 0.675 707,271 0.6710 -0.67%
2017-11-24 0 1.490 1.440 1.580 - - 0 0 - 0.666 0.643 0.706 - - 0 - 0.00%
2017-11-23 0 1.490 1.450 1.490 - - 0 0 - 0.666 0.648 0.666 - - 0 - 0.00%
2017-11-22 0 1.490 1.450 1.490 1.490 1.500 348,000 520,320 1.4952 0.666 0.648 0.666 0.666 0.670 778,894 0.6680 0.68%
2017-11-21 0 1.480 1.450 1.490 1.470 1.500 340,000 506,240 1.4889 0.661 0.648 0.666 0.657 0.670 760,988 0.6652 -0.67%
2017-11-20 0 1.490 1.440 1.490 - - 0 0 - 0.666 0.643 0.666 - - 0 - 0.00%
2017-11-17 0 1.490 1.450 1.490 1.490 1.500 248,000 370,480 1.4939 0.666 0.648 0.666 0.666 0.670 555,074 0.6674 1.36%
2017-11-16 0 1.470 1.440 1.500 - - 0 0 - 0.657 0.643 0.670 - - 0 - 0.00%
2017-11-15 0 1.470 1.460 1.490 1.460 1.470 276,000 405,640 1.4697 0.657 0.652 0.666 0.652 0.657 617,743 0.6566 0.68%
2017-11-14 0 1.460 1.460 1.490 1.460 1.480 28,000 41,000 1.4643 0.652 0.652 0.666 0.652 0.661 62,670 0.6542 -2.67%
2017-11-13 0 1.500 1.450 1.500 1.490 1.500 300,000 447,400 1.4913 0.670 0.648 0.670 0.666 0.670 671,460 0.6663 0.00%
2017-11-10 0 1.500 1.440 1.500 1.500 1.500 288,000 432,000 1.5000 0.670 0.643 0.670 0.670 0.670 644,602 0.6702 0.67%
2017-11-09 0 1.490 1.450 1.490 1.490 1.490 140,000 208,600 1.4900 0.666 0.648 0.666 0.666 0.666 313,348 0.6657 -0.67%
2017-11-08 0 1.500 1.460 1.500 - - 0 0 - 0.670 0.652 0.670 - - 0 - 0.00%
2017-11-07 0 1.500 1.450 1.500 - - 0 0 - 0.670 0.648 0.670 - - 0 - 0.00%
2017-11-06 0 1.500 1.470 1.500 1.500 1.500 476,000 714,000 1.5000 0.670 0.657 0.670 0.670 0.670 1,065,383 0.6702 0.00%
2017-11-03 0 1.500 1.450 1.510 - - 0 0 - 0.670 0.648 0.675 - - 0 - 0.00%
2017-11-02 0 1.500 1.480 1.500 1.430 1.500 268,000 401,040 1.4964 0.670 0.661 0.670 0.639 0.670 599,838 0.6686 -0.66%
2017-11-01 0 1.510 1.480 1.510 1.500 1.510 56,000 84,520 1.5093 0.675 0.661 0.675 0.670 0.675 125,339 0.6743 0.67%
2017-10-31 0 1.500 1.480 1.500 1.500 1.520 392,000 592,000 1.5102 0.670 0.661 0.670 0.670 0.679 877,375 0.6747 -0.66%
2017-10-30 0 1.510 1.480 1.510 1.450 1.510 504,000 760,800 1.5095 0.675 0.661 0.675 0.648 0.675 1,128,053 0.6744 -0.66%
2017-10-27 0 1.520 1.470 1.520 1.510 1.520 260,000 392,800 1.5108 0.679 0.657 0.679 0.675 0.679 581,932 0.6750 0.00%
2017-10-26 0 1.520 1.450 1.520 - - 0 0 - 0.679 0.648 0.679 - - 0 - 0.00%
2017-10-25 0 1.520 1.450 1.520 - - 0 0 - 0.679 0.648 0.679 - - 0 - 0.00%
2017-10-24 0 1.520 1.450 1.520 1.510 1.520 260,000 393,320 1.5128 0.679 0.648 0.679 0.675 0.679 581,932 0.6759 0.00%
2017-10-23 0 1.520 1.480 1.520 1.510 1.520 260,000 393,360 1.5129 0.679 0.661 0.679 0.675 0.679 581,932 0.6760 0.00%
2017-10-20 0 1.520 1.470 1.520 1.520 1.530 296,000 450,680 1.5226 0.679 0.657 0.679 0.679 0.684 662,507 0.6803 0.66%
2017-10-19 0 1.510 1.470 1.510 - - 0 0 - 0.675 0.657 0.675 - - 0 - 0.00%
2017-10-18 0 1.510 1.500 1.510 1.500 1.520 292,000 439,880 1.5064 0.675 0.670 0.675 0.670 0.679 653,555 0.6731 0.00%
2017-10-17 0 1.510 1.490 1.510 1.510 1.520 216,000 326,400 1.5111 0.675 0.666 0.675 0.675 0.679 483,451 0.6751 0.67%
2017-10-16 0 1.500 1.480 1.520 1.500 1.530 308,000 468,160 1.5200 0.670 0.661 0.679 0.670 0.684 689,366 0.6791 -1.32%
2017-10-13 0 1.520 1.500 1.520 1.520 1.520 280,000 425,600 1.5200 0.679 0.670 0.679 0.679 0.679 626,696 0.6791 0.00%
2017-10-12 0 1.520 1.500 1.520 1.520 1.520 244,000 370,880 1.5200 0.679 0.670 0.679 0.679 0.679 546,121 0.6791 0.00%
2017-10-11 0 1.520 1.500 1.520 1.530 1.540 332,000 509,080 1.5334 0.679 0.670 0.679 0.684 0.688 743,083 0.6851 0.00%
2017-10-10 0 1.520 1.510 1.520 1.510 1.540 748,000 1,145,840 1.5319 0.679 0.675 0.679 0.675 0.688 1,674,174 0.6844 0.00%
2017-10-09 0 1.520 1.500 1.520 1.500 1.530 420,000 640,600 1.5252 0.679 0.670 0.679 0.670 0.684 940,044 0.6815 0.00%
2017-10-06 0 1.520 1.490 1.530 1.510 1.520 320,000 485,840 1.5183 0.679 0.666 0.684 0.675 0.679 716,224 0.6783 -0.65%
2017-10-04 0 1.530 1.500 1.530 1.520 1.530 320,000 487,400 1.5231 0.684 0.670 0.684 0.679 0.684 716,224 0.6805 0.00%
2017-10-03 0 1.530 1.490 1.530 1.520 1.530 460,000 700,200 1.5222 0.684 0.666 0.684 0.679 0.684 1,029,572 0.6801 0.66%
2017-09-29 0 1.520 1.470 1.520 1.500 1.520 308,000 467,560 1.5181 0.679 0.657 0.679 0.670 0.679 689,366 0.6782 2.01%
2017-09-28 0 1.490 1.490 1.510 1.420 1.450 128,000 185,040 1.4456 0.666 0.666 0.675 0.634 0.648 286,490 0.6459 -1.97%
2017-09-27 0 1.520 1.450 1.520 1.520 1.530 180,000 274,000 1.5222 0.679 0.648 0.679 0.679 0.684 402,876 0.6801 0.00%
2017-09-26 0 1.520 1.470 1.520 1.530 1.540 280,000 428,480 1.5303 0.679 0.657 0.679 0.684 0.688 626,696 0.6837 0.00%
2017-09-25 0 1.520 1.360 1.520 1.520 1.530 400,000 610,400 1.5260 0.679 0.608 0.679 0.679 0.684 895,280 0.6818 1.33%
2017-09-22 0 1.500 1.460 1.500 1.520 1.520 200,000 304,000 1.5200 0.670 0.652 0.670 0.679 0.679 447,640 0.6791 -1.32%
2017-09-21 0 1.520 1.410 1.520 - - 0 0 - 0.679 0.630 0.679 - - 0 - -0.65%
2017-09-20 0 1.530 1.420 1.530 1.520 1.530 356,000 542,200 1.5230 0.684 0.634 0.684 0.679 0.684 796,799 0.6805 0.00%
2017-09-19 0 1.530 1.390 1.530 1.530 1.540 240,000 367,600 1.5317 0.684 0.621 0.684 0.684 0.688 537,168 0.6843 0.00%
2017-09-18 0 1.530 1.450 1.530 1.520 1.530 300,000 457,000 1.5233 0.684 0.648 0.684 0.679 0.684 671,460 0.6806 -1.29%
2017-09-15 0 1.550 1.460 1.550 1.550 1.550 176,000 272,800 1.5500 0.693 0.652 0.693 0.693 0.693 393,923 0.6925 0.65%
2017-09-14 0 1.540 1.450 1.540 1.530 1.540 216,000 330,760 1.5313 0.688 0.648 0.688 0.684 0.688 483,451 0.6842 1.32%
2017-09-13 0 1.520 1.450 1.520 1.520 1.530 340,000 519,200 1.5271 0.679 0.648 0.679 0.679 0.684 760,988 0.6823 2.01%
2017-09-12 0 1.490 1.460 1.490 1.460 1.520 392,000 587,320 1.4983 0.666 0.652 0.666 0.652 0.679 877,375 0.6694 -1.97%
2017-09-11 0 1.520 1.470 1.520 1.500 1.530 352,000 535,560 1.5215 0.679 0.657 0.679 0.670 0.684 787,847 0.6798 0.00%
2017-09-08 0 1.520 1.490 1.520 1.510 1.520 572,000 869,200 1.5196 0.679 0.666 0.679 0.675 0.679 1,280,251 0.6789 0.66%
2017-09-07 0 1.510 1.480 1.510 1.510 1.520 320,000 485,200 1.5163 0.675 0.661 0.675 0.675 0.679 716,224 0.6774 0.00%
2017-09-06 0 1.510 1.470 1.520 1.510 1.520 460,000 696,600 1.5143 0.675 0.657 0.679 0.675 0.679 1,029,572 0.6766 1.34%
2017-09-05 0 1.490 1.460 1.490 1.490 1.500 372,000 555,280 1.4927 0.666 0.652 0.666 0.666 0.670 832,611 0.6669 0.68%
2017-09-04 0 1.480 1.450 1.480 1.470 1.480 484,000 713,720 1.4746 0.661 0.648 0.661 0.657 0.661 1,083,289 0.6588 0.68%
2017-09-01 0 1.470 1.460 1.500 1.470 1.470 148,000 217,560 1.4700 0.657 0.652 0.670 0.657 0.657 331,254 0.6568 -0.68%
2017-08-31 0 1.480 1.450 1.480 1.460 1.500 528,000 780,040 1.4773 0.661 0.648 0.661 0.652 0.670 1,181,770 0.6601 -1.33%
2017-08-30 0 1.500 1.420 1.520 1.470 1.500 408,000 609,400 1.4936 0.670 0.634 0.679 0.657 0.670 913,186 0.6673 0.00%
2017-08-29 0 1.500 1.440 1.510 1.500 1.520 428,000 648,120 1.5143 0.670 0.643 0.675 0.670 0.679 957,950 0.6766 0.00%
2017-08-28 0 1.500 1.450 1.500 1.500 1.510 348,000 524,040 1.5059 0.670 0.648 0.670 0.670 0.675 778,894 0.6728 0.00%
2017-08-25 0 1.500 1.440 1.500 1.450 1.500 312,000 463,760 1.4864 0.670 0.643 0.670 0.648 0.670 698,319 0.6641 3.09%
2017-08-24 0 1.500 1.490 1.580 1.470 1.500 464,000 689,880 1.4868 0.650 0.646 0.685 0.637 0.650 1,070,644 0.6444 0.00%
2017-08-22 0 1.500 1.470 1.500 1.500 1.520 328,000 494,080 1.5063 0.650 0.637 0.650 0.650 0.659 756,835 0.6528 0.67%
2017-08-21 0 1.490 1.460 1.490 1.470 1.490 192,000 284,920 1.4840 0.646 0.633 0.646 0.637 0.646 443,025 0.6431 2.05%
2017-08-18 0 1.460 1.460 1.500 1.460 1.520 280,000 424,280 1.5153 0.633 0.633 0.650 0.633 0.659 646,079 0.6567 -5.81%
2017-08-17 0 1.550 1.510 1.550 1.480 1.560 556,000 835,800 1.5032 0.672 0.654 0.672 0.641 0.676 1,282,927 0.6515 6.16%
2017-08-16 0 1.460 1.460 1.510 1.450 1.550 502,000 754,240 1.5025 0.633 0.633 0.654 0.628 0.672 1,158,326 0.6511 -2.67%
2017-08-15 0 1.500 1.450 1.500 1.370 1.500 924,000 1,310,600 1.4184 0.650 0.628 0.650 0.594 0.650 2,132,059 0.6147 8.70%
2017-08-14 0 1.380 1.380 1.390 1.380 1.380 252,000 347,760 1.3800 0.598 0.598 0.602 0.598 0.598 581,471 0.5981 0.00%
2017-08-11 0 1.380 1.370 1.380 1.310 1.380 392,000 520,680 1.3283 0.598 0.594 0.598 0.568 0.598 904,510 0.5756 -0.72%
2017-08-10 0 1.390 1.350 1.440 1.330 1.390 424,000 579,800 1.3675 0.602 0.585 0.624 0.576 0.602 978,347 0.5926 4.51%
2017-08-09 0 1.330 1.320 1.400 1.310 1.410 356,000 479,360 1.3465 0.576 0.572 0.607 0.568 0.611 821,443 0.5836 -3.62%
2017-08-08 0 1.380 1.340 1.410 1.360 1.420 432,000 598,720 1.3859 0.598 0.581 0.611 0.589 0.615 996,807 0.6006 -0.72%
2017-08-07 0 1.390 1.360 1.460 1.370 1.390 328,000 451,600 1.3768 0.602 0.589 0.633 0.594 0.602 756,835 0.5967 0.00%
2017-08-04 0 1.390 1.350 1.390 1.330 1.400 372,000 505,800 1.3597 0.602 0.585 0.602 0.576 0.607 858,361 0.5893 2.21%
2017-08-03 0 1.360 1.340 1.370 1.360 1.400 236,000 325,920 1.3810 0.589 0.581 0.594 0.589 0.607 544,552 0.5985 -0.73%
2017-08-02 0 1.370 1.360 1.440 1.350 1.370 160,000 217,960 1.3623 0.594 0.589 0.624 0.585 0.594 369,188 0.5904 0.74%
2017-08-01 0 1.360 1.350 1.440 1.300 1.360 204,000 273,080 1.3386 0.589 0.585 0.624 0.563 0.589 470,714 0.5801 -0.73%
2017-07-31 0 1.370 1.370 1.410 1.370 1.390 240,000 330,080 1.3753 0.594 0.594 0.611 0.594 0.602 553,782 0.5960 -1.44%
2017-07-28 0 1.390 1.390 1.450 1.390 1.420 348,000 488,560 1.4039 0.602 0.602 0.628 0.602 0.615 802,983 0.6084 -3.47%
2017-07-27 0 1.440 1.370 1.440 1.450 1.460 140,000 203,400 1.4529 0.624 0.594 0.624 0.628 0.633 323,039 0.6296 0.00%
2017-07-26 0 1.440 1.400 1.450 1.440 1.460 264,000 382,600 1.4492 0.624 0.607 0.628 0.624 0.633 609,160 0.6281 -0.69%
2017-07-25 0 1.450 1.390 1.450 1.420 1.460 220,000 320,400 1.4564 0.628 0.602 0.628 0.615 0.633 507,633 0.6312 2.11%
2017-07-24 0 1.420 1.380 1.420 1.380 1.430 352,000 492,560 1.3993 0.615 0.598 0.615 0.598 0.620 812,213 0.6064 2.90%
2017-07-21 0 1.380 1.380 1.420 1.380 1.430 256,000 355,400 1.3883 0.598 0.598 0.615 0.598 0.620 590,700 0.6017 -2.82%
2017-07-20 0 1.420 1.380 1.420 1.370 1.430 164,000 228,880 1.3956 0.615 0.598 0.615 0.594 0.620 378,417 0.6048 1.43%
2017-07-19 0 1.400 1.370 1.410 1.340 1.400 288,000 399,160 1.3860 0.607 0.594 0.611 0.581 0.607 664,538 0.6007 4.48%
2017-07-18 0 1.340 1.340 1.390 1.340 1.350 276,000 372,320 1.3490 0.581 0.581 0.602 0.581 0.585 636,849 0.5846 -0.74%
2017-07-17 0 1.350 1.350 1.370 1.330 1.360 196,000 262,560 1.3396 0.585 0.585 0.594 0.576 0.589 452,255 0.5806 -0.74%
2017-07-14 0 1.360 1.360 1.400 1.350 1.370 288,000 393,760 1.3672 0.589 0.589 0.607 0.585 0.594 664,538 0.5925 0.74%
2017-07-13 0 1.350 1.350 1.400 1.340 1.380 212,000 285,960 1.3489 0.585 0.585 0.607 0.581 0.598 489,174 0.5846 0.00%
2017-07-12 0 1.350 1.340 1.400 1.340 1.420 300,000 415,600 1.3853 0.585 0.581 0.607 0.581 0.615 692,227 0.6004 -4.93%
2017-07-11 0 1.420 1.360 1.430 1.380 1.430 312,000 437,600 1.4026 0.615 0.589 0.620 0.598 0.620 719,916 0.6078 1.43%
2017-07-10 0 1.400 1.400 1.430 1.380 1.430 356,000 499,440 1.4029 0.607 0.607 0.620 0.598 0.620 821,443 0.6080 -1.41%
2017-07-07 0 1.420 1.390 1.420 1.400 1.430 284,000 401,880 1.4151 0.615 0.602 0.615 0.607 0.620 655,308 0.6133 1.43%
2017-07-06 0 1.400 1.370 1.410 1.350 1.420 264,000 361,480 1.3692 0.607 0.594 0.611 0.585 0.615 609,160 0.5934 1.45%
2017-07-05 0 1.380 1.380 1.410 1.330 1.380 340,000 458,120 1.3474 0.598 0.598 0.611 0.576 0.598 784,524 0.5839 1.47%
2017-07-04 0 1.360 1.350 1.390 1.350 1.370 340,000 461,160 1.3564 0.589 0.585 0.602 0.585 0.594 784,524 0.5878 -2.16%
2017-07-03 0 1.390 1.360 1.400 1.370 1.400 292,000 403,800 1.3829 0.602 0.589 0.607 0.594 0.607 673,768 0.5993 -2.11%
2017-06-30 0 1.420 1.370 1.420 1.380 1.420 352,000 493,120 1.4009 0.615 0.594 0.615 0.598 0.615 812,213 0.6071 5.19%
2017-06-29 0 1.350 1.330 1.400 1.330 1.350 840,000 1,130,600 1.3460 0.585 0.576 0.607 0.576 0.585 1,938,236 0.5833 0.75%
2017-06-28 0 1.340 1.320 1.340 1.320 1.390 252,000 340,120 1.3497 0.581 0.572 0.581 0.572 0.602 581,471 0.5849 -4.29%
2017-06-27 0 1.400 1.380 1.400 1.380 1.410 332,000 464,760 1.3999 0.607 0.598 0.607 0.598 0.611 766,065 0.6067 -3.45%
2017-06-26 0 1.450 1.420 1.450 1.400 1.450 208,000 295,640 1.4213 0.628 0.615 0.628 0.607 0.628 479,944 0.6160 0.69%
2017-06-23 0 1.440 1.410 1.450 1.410 1.440 312,000 441,480 1.4150 0.624 0.611 0.628 0.611 0.624 719,916 0.6132 0.00%
2017-06-22 0 1.440 1.440 1.470 1.400 1.460 340,000 488,120 1.4356 0.624 0.624 0.637 0.607 0.633 784,524 0.6222 -2.04%
2017-06-21 0 1.470 1.450 1.470 1.440 1.490 248,000 363,800 1.4669 0.637 0.628 0.637 0.624 0.646 572,241 0.6357 -2.00%
2017-06-20 0 1.500 1.440 1.500 1.450 1.500 356,000 524,640 1.4737 0.650 0.624 0.650 0.628 0.650 821,443 0.6387 0.67%
2017-06-19 0 1.490 1.460 1.500 1.470 1.530 328,000 489,600 1.4927 0.646 0.633 0.650 0.637 0.663 756,835 0.6469 -1.97%
2017-06-16 0 1.520 1.470 1.530 1.490 1.520 364,000 551,960 1.5164 0.659 0.637 0.663 0.646 0.659 839,902 0.6572 4.83%
2017-06-15 0 1.450 1.440 1.500 1.450 1.480 380,000 560,600 1.4753 0.628 0.624 0.650 0.628 0.641 876,821 0.6394 0.69%
2017-06-14 0 1.440 1.430 1.440 1.420 1.490 328,000 472,320 1.4400 0.624 0.620 0.624 0.615 0.646 756,835 0.6241 -2.70%
2017-06-13 0 1.510 1.500 1.510 1.490 1.550 320,000 482,400 1.5075 0.641 0.637 0.641 0.633 0.658 753,343 0.6403 -3.21%
2017-06-12 0 1.560 1.500 1.570 1.520 1.570 392,000 603,040 1.5384 0.663 0.637 0.667 0.646 0.667 922,845 0.6535 -1.27%
2017-06-09 0 1.580 1.580 1.600 1.470 1.600 852,000 1,331,880 1.5632 0.671 0.671 0.680 0.624 0.680 2,005,774 0.6640 5.33%
2017-06-08 0 1.500 1.490 1.510 1.430 1.500 524,000 764,640 1.4592 0.637 0.633 0.641 0.607 0.637 1,233,598 0.6198 4.90%
2017-06-07 0 1.430 1.420 1.440 1.360 1.450 772,000 1,077,520 1.3958 0.607 0.603 0.612 0.578 0.616 1,817,439 0.5929 5.15%
2017-06-06 0 1.360 1.350 1.370 1.310 1.370 792,000 1,062,560 1.3416 0.578 0.573 0.582 0.556 0.582 1,864,523 0.5699 4.62%
2017-06-05 0 1.300 1.260 1.300 1.260 1.300 396,000 507,200 1.2808 0.552 0.535 0.552 0.535 0.552 932,261 0.5441 0.78%
2017-06-02 0 1.290 1.270 1.290 1.270 1.300 392,000 503,680 1.2849 0.548 0.539 0.548 0.539 0.552 922,845 0.5458 0.00%
2017-06-01 0 1.290 1.260 1.290 1.270 1.290 404,932 520,607 1.2857 0.548 0.535 0.548 0.539 0.548 953,289 0.5461 -0.77%
2017-05-31 0 1.300 1.290 1.310 1.280 1.310 336,000 438,600 1.3054 0.552 0.548 0.556 0.544 0.556 791,010 0.5545 -2.99%
2017-05-29 0 1.340 1.320 1.340 1.330 1.360 368,000 495,960 1.3477 0.569 0.561 0.569 0.565 0.578 866,344 0.5725 -0.74%
2017-05-26 0 1.350 1.320 1.350 1.340 1.370 352,000 477,160 1.3556 0.573 0.561 0.573 0.569 0.582 828,677 0.5758 -2.88%
2017-05-25 0 1.390 1.360 1.390 1.360 1.410 344,000 479,400 1.3936 0.590 0.578 0.590 0.578 0.599 809,843 0.5920 0.72%
2017-05-24 0 1.380 1.370 1.380 1.380 1.490 324,000 464,680 1.4342 0.586 0.582 0.586 0.586 0.633 762,759 0.6092 -3.50%
2017-05-23 0 1.430 1.400 1.430 1.420 1.480 376,000 541,720 1.4407 0.607 0.595 0.607 0.603 0.629 885,177 0.6120 0.00%
2017-05-22 0 1.430 1.370 1.430 1.380 1.460 312,000 452,760 1.4512 0.607 0.582 0.607 0.586 0.620 734,509 0.6164 0.00%
2017-05-19 0 1.430 1.400 1.430 1.400 1.430 372,000 527,440 1.4178 0.607 0.595 0.607 0.595 0.607 875,761 0.6023 2.14%
2017-05-18 0 1.400 1.380 1.400 1.390 1.430 408,000 574,440 1.4079 0.595 0.586 0.595 0.590 0.607 960,512 0.5981 -3.45%
2017-05-17 0 1.450 1.430 1.460 1.420 1.450 424,000 609,480 1.4375 0.616 0.607 0.620 0.603 0.616 998,179 0.6106 -1.36%
2017-05-16 0 1.470 1.420 1.470 1.300 1.490 1,056,000 1,467,480 1.3897 0.624 0.603 0.624 0.552 0.633 2,486,030 0.5903 5.00%
2017-05-15 0 1.400 1.360 1.400 1.410 1.420 360,000 507,680 1.4102 0.595 0.578 0.595 0.599 0.603 847,510 0.5990 -1.41%
2017-05-12 0 1.420 1.360 1.420 1.360 1.470 476,000 671,680 1.4111 0.603 0.578 0.603 0.578 0.624 1,120,597 0.5994 -1.39%
2017-05-11 0 1.440 1.370 1.440 1.380 1.460 400,000 579,920 1.4498 0.612 0.582 0.612 0.586 0.620 941,678 0.6158 -2.04%
2017-05-10 0 1.470 1.440 1.470 1.450 1.480 188,000 275,480 1.4653 0.624 0.612 0.624 0.616 0.629 442,589 0.6224 -1.34%
2017-05-09 0 1.490 1.450 1.490 1.470 1.510 204,000 305,440 1.4973 0.633 0.616 0.633 0.624 0.641 480,256 0.6360 -1.32%
2017-05-08 0 1.510 1.470 1.510 1.510 1.530 204,000 309,720 1.5182 0.641 0.624 0.641 0.641 0.650 480,256 0.6449 0.67%
2017-05-05 0 1.500 1.460 1.510 1.500 1.500 180,000 270,000 1.5000 0.637 0.620 0.641 0.637 0.637 423,755 0.6372 -0.66%
2017-05-04 0 1.510 1.450 1.510 1.510 1.530 220,000 334,360 1.5198 0.641 0.616 0.641 0.641 0.650 517,923 0.6456 2.72%
2017-05-02 0 1.470 1.440 1.490 1.470 1.490 316,000 467,400 1.4791 0.624 0.612 0.633 0.624 0.633 743,926 0.6283 -1.34%
2017-04-28 0 1.490 1.440 1.490 1.440 1.500 264,000 388,360 1.4711 0.633 0.612 0.633 0.612 0.637 621,508 0.6249 -0.67%
2017-04-27 0 1.500 1.420 1.500 1.490 1.500 192,000 286,680 1.4931 0.637 0.603 0.637 0.633 0.637 452,006 0.6342 0.67%
2017-04-26 0 1.490 1.450 1.490 1.460 1.490 252,000 373,840 1.4835 0.633 0.616 0.633 0.620 0.633 593,257 0.6301 0.00%
2017-04-25 0 1.490 1.450 1.500 1.450 1.490 256,000 375,160 1.4655 0.633 0.616 0.637 0.616 0.633 602,674 0.6225 -2.61%
2017-04-24 0 1.530 1.440 1.530 1.510 1.530 180,430 274,210 1.5198 0.650 0.612 0.650 0.641 0.650 424,767 0.6456 1.32%
2017-04-21 0 1.510 1.450 1.510 1.490 1.510 252,000 377,720 1.4989 0.641 0.616 0.641 0.633 0.641 593,257 0.6367 1.34%
2017-04-20 0 1.490 1.440 1.500 1.430 1.500 264,000 393,720 1.4914 0.633 0.612 0.637 0.607 0.637 621,508 0.6335 -0.67%
2017-04-19 0 1.500 1.450 1.500 1.420 1.510 240,000 354,960 1.4790 0.637 0.616 0.637 0.603 0.641 565,007 0.6282 0.67%
2017-04-18 0 1.490 1.470 1.490 1.470 1.510 244,000 365,080 1.4962 0.633 0.624 0.633 0.624 0.641 574,424 0.6356 0.00%
2017-04-13 0 1.490 1.480 1.490 1.490 1.500 240,000 358,320 1.4930 0.633 0.629 0.633 0.633 0.637 565,007 0.6342 0.68%
2017-04-12 0 1.480 1.470 1.490 1.480 1.490 276,000 409,240 1.4828 0.629 0.624 0.633 0.629 0.633 649,758 0.6298 -2.63%
2017-04-11 0 1.520 1.500 1.520 1.500 1.530 240,000 363,720 1.5155 0.646 0.637 0.646 0.637 0.650 565,007 0.6437 -1.30%
2017-04-10 0 1.540 1.530 1.540 1.510 1.590 256,000 402,120 1.5708 0.654 0.650 0.654 0.641 0.675 602,674 0.6672 -3.14%
2017-04-07 0 1.590 1.560 1.590 1.530 1.600 1,704,000 2,681,560 1.5737 0.675 0.663 0.675 0.650 0.680 4,011,549 0.6685 3.92%
2017-04-06 0 1.530 1.490 1.540 1.440 1.540 188,000 278,280 1.4802 0.650 0.633 0.654 0.612 0.654 442,589 0.6288 6.25%
2017-04-05 0 1.440 1.420 1.440 1.420 1.470 240,000 346,400 1.4433 0.612 0.603 0.612 0.603 0.624 565,007 0.6131 -2.70%
2017-04-03 0 1.480 1.460 1.480 1.470 1.480 202,000 297,780 1.4742 0.629 0.620 0.629 0.624 0.629 475,547 0.6262 0.00%
2017-03-31 0 1.480 1.450 1.480 1.450 1.500 308,000 450,240 1.4618 0.629 0.616 0.629 0.616 0.637 725,092 0.6209 2.07%
2017-03-30 0 1.450 1.440 1.450 1.450 1.500 124,000 183,640 1.4810 0.616 0.612 0.616 0.616 0.637 291,920 0.6291 -3.33%
2017-03-29 0 1.500 1.490 1.510 1.500 1.540 164,000 247,920 1.5117 0.637 0.633 0.641 0.637 0.654 386,088 0.6421 -3.85%
2017-03-28 0 1.560 1.520 1.560 1.570 1.640 160,000 256,800 1.6050 0.663 0.646 0.663 0.667 0.697 376,671 0.6818 0.65%
2017-03-27 0 1.550 1.510 1.570 1.500 1.610 584,000 902,840 1.5460 0.658 0.641 0.667 0.637 0.684 1,374,850 0.6567 -5.49%
2017-03-24 0 1.640 1.640 1.650 1.600 1.630 180,000 289,840 1.6102 0.697 0.697 0.701 0.680 0.692 423,755 0.6840 -1.20%
2017-03-23 0 1.660 1.640 1.670 1.640 1.680 196,000 326,440 1.6655 0.705 0.697 0.709 0.697 0.714 461,422 0.7075 -0.60%
2017-03-22 0 1.670 1.630 1.670 1.650 1.670 208,000 345,880 1.6629 0.709 0.692 0.709 0.701 0.709 489,673 0.7063 1.21%
2017-03-21 0 1.650 1.620 1.680 1.640 1.650 156,000 256,360 1.6433 0.701 0.688 0.714 0.697 0.701 367,254 0.6980 0.61%
2017-03-20 0 1.640 1.630 1.640 1.600 1.650 220,000 361,040 1.6411 0.697 0.692 0.697 0.680 0.701 517,923 0.6971 2.50%
2017-03-17 0 1.600 1.550 1.600 1.560 1.610 192,000 304,160 1.5842 0.680 0.658 0.680 0.663 0.684 452,006 0.6729 -0.62%
2017-03-16 0 1.610 1.600 1.610 1.570 1.690 432,000 694,840 1.6084 0.684 0.680 0.684 0.667 0.718 1,017,012 0.6832 -4.17%
2017-03-15 0 1.680 1.640 1.680 1.620 1.690 248,000 416,200 1.6782 0.714 0.697 0.714 0.688 0.718 583,840 0.7129 -0.59%
2017-03-14 0 1.690 1.660 1.700 1.690 1.700 188,000 318,320 1.6932 0.718 0.705 0.722 0.718 0.722 442,589 0.7192 -1.17%
2017-03-13 0 1.710 1.670 1.710 1.670 1.720 244,000 412,640 1.6911 0.726 0.709 0.726 0.709 0.731 574,424 0.7184 0.59%
2017-03-10 0 1.700 1.680 1.730 1.700 1.760 340,000 583,720 1.7168 0.722 0.714 0.735 0.722 0.748 800,426 0.7293 0.00%
2017-03-09 0 1.700 1.650 1.700 1.690 1.700 200,000 339,800 1.6990 0.722 0.701 0.722 0.718 0.722 470,839 0.7217 0.00%
2017-03-08 0 1.700 1.680 1.700 1.670 1.700 200,000 338,520 1.6926 0.722 0.714 0.722 0.709 0.722 470,839 0.7190 3.03%
2017-03-07 0 1.650 1.650 1.660 1.620 1.710 360,000 594,520 1.6514 0.701 0.701 0.705 0.688 0.726 847,510 0.7015 -2.37%
2017-03-06 0 1.690 1.680 1.700 1.630 1.700 464,000 782,640 1.6867 0.718 0.714 0.722 0.692 0.722 1,092,347 0.7165 1.20%
2017-03-03 0 1.670 1.660 1.680 1.670 1.700 164,000 276,440 1.6856 0.709 0.705 0.714 0.709 0.722 386,088 0.7160 0.60%
2017-03-02 0 1.660 1.630 1.660 1.640 1.700 300,000 504,320 1.6811 0.705 0.692 0.705 0.697 0.722 706,259 0.7141 -1.19%
2017-03-01 0 1.680 1.660 1.680 1.650 1.700 412,000 691,280 1.6779 0.714 0.705 0.714 0.701 0.722 969,928 0.7127 1.20%
2017-02-28 0 1.660 1.620 1.660 1.630 1.680 224,000 367,320 1.6398 0.705 0.688 0.705 0.692 0.714 527,340 0.6966 4.40%
2017-02-27 0 1.590 1.540 1.600 1.510 1.590 264,000 412,680 1.5632 0.675 0.654 0.680 0.641 0.675 621,508 0.6640 1.92%
2017-02-24 0 1.560 1.550 1.560 1.520 1.620 216,000 335,120 1.5515 0.663 0.658 0.663 0.646 0.688 508,506 0.6590 -4.29%
2017-02-23 0 1.630 1.610 1.630 1.600 1.630 148,000 239,800 1.6203 0.692 0.684 0.692 0.680 0.692 348,421 0.6882 0.62%
2017-02-22 0 1.620 1.610 1.620 1.580 1.620 210,000 337,460 1.6070 0.688 0.684 0.688 0.671 0.688 494,381 0.6826 1.89%
2017-02-21 0 1.590 1.560 1.590 1.590 1.620 192,000 308,600 1.6073 0.675 0.663 0.675 0.675 0.688 452,006 0.6827 -1.85%
2017-02-20 0 1.620 1.560 1.620 1.550 1.620 176,000 277,480 1.5766 0.688 0.663 0.688 0.658 0.688 414,338 0.6697 4.52%
2017-02-17 0 1.550 1.520 1.550 1.530 1.560 104,000 160,760 1.5458 0.658 0.646 0.658 0.650 0.663 244,836 0.6566 -0.64%
2017-02-16 0 1.560 1.540 1.560 1.540 1.560 120,000 185,760 1.5480 0.663 0.654 0.663 0.654 0.663 282,503 0.6575 1.30%
2017-02-15 0 1.540 1.500 1.540 1.500 1.540 156,000 236,320 1.5149 0.654 0.637 0.654 0.637 0.654 367,254 0.6435 3.36%
2017-02-14 0 1.490 1.480 1.540 1.460 1.520 240,000 359,960 1.4998 0.633 0.629 0.654 0.620 0.646 565,007 0.6371 0.00%
2017-02-13 0 1.490 1.500 1.520 1.480 1.510 312,000 467,560 1.4986 0.633 0.637 0.646 0.629 0.641 734,509 0.6366 -1.97%
2017-02-10 0 1.520 1.460 1.520 1.450 1.560 400,000 598,320 1.4958 0.646 0.620 0.646 0.616 0.663 941,678 0.6354 -2.56%
2017-02-09 0 1.560 1.510 1.570 1.470 1.560 88,000 129,920 1.4764 0.663 0.641 0.667 0.624 0.663 207,169 0.6271 -0.64%
2017-02-08 0 1.570 1.490 1.570 - - 0 0 - 0.667 0.633 0.667 - - 0 - 0.00%
2017-02-07 0 1.570 1.480 1.590 - - 0 0 - 0.667 0.629 0.675 - - 0 - 0.00%
2017-02-06 0 1.570 1.480 1.570 1.570 1.570 20,000 31,400 1.5700 0.667 0.629 0.667 0.667 0.667 47,084 0.6669 0.00%
2017-02-03 0 1.570 1.480 1.600 1.570 1.570 48,000 75,360 1.5700 0.667 0.629 0.680 0.667 0.667 113,001 0.6669 0.64%
2017-02-02 0 1.560 1.460 1.570 1.560 1.560 8,000 12,480 1.5600 0.663 0.620 0.667 0.663 0.663 18,834 0.6626 0.00%
2017-02-01 0 1.560 1.470 1.560 - - 0 0 - 0.663 0.624 0.663 - - 0 - 0.00%
2017-01-27 0 1.560 1.460 1.560 1.490 1.560 136,000 204,760 1.5056 0.663 0.620 0.663 0.633 0.663 320,171 0.6395 0.65%
2017-01-26 0 1.550 1.540 1.550 1.550 1.620 260,000 405,440 1.5594 0.658 0.654 0.658 0.658 0.688 612,091 0.6624 -5.49%
2017-01-25 0 1.640 1.550 1.640 1.550 1.650 1,288,000 2,023,640 1.5711 0.697 0.658 0.697 0.658 0.701 3,032,204 0.6674 3.14%
2017-01-24 0 1.590 1.410 1.590 1.550 1.590 92,000 143,880 1.5639 0.675 0.599 0.675 0.658 0.675 216,586 0.6643 2.58%
2017-01-23 0 1.550 1.500 1.550 1.540 1.550 24,000 37,000 1.5417 0.658 0.637 0.658 0.654 0.658 56,501 0.6549 -0.64%
2017-01-20 0 1.560 1.580 1.630 1.560 1.650 992,000 1,615,160 1.6282 0.663 0.671 0.692 0.663 0.701 2,335,362 0.6916 -4.88%
2017-01-19 0 1.640 1.570 1.630 1.560 1.650 68,000 108,080 1.5894 0.697 0.667 0.692 0.663 0.701 160,085 0.6751 7.89%
2017-01-18 0 1.520 1.450 1.540 1.510 1.520 32,000 48,560 1.5175 0.646 0.616 0.654 0.641 0.646 75,334 0.6446 0.00%
2017-01-17 0 1.520 1.420 1.520 1.440 1.520 64,000 92,560 1.4463 0.646 0.603 0.646 0.612 0.646 150,669 0.6143 5.56%
2017-01-16 0 1.440 1.440 1.490 1.420 1.440 192,000 275,560 1.4352 0.612 0.612 0.633 0.603 0.612 452,006 0.6096 1.41%
2017-01-13 0 1.420 1.400 1.450 1.420 1.440 48,000 68,760 1.4325 0.603 0.595 0.616 0.603 0.612 113,001 0.6085 -2.07%
2017-01-12 0 1.450 1.400 1.450 1.440 1.450 92,000 132,800 1.4435 0.616 0.595 0.616 0.612 0.616 216,586 0.6132 2.84%
2017-01-11 0 1.410 1.410 1.460 - - 0 0 - 0.599 0.599 0.620 - - 0 - 0.00%
2017-01-10 0 1.410 1.410 1.450 1.390 1.400 72,000 100,680 1.3983 0.599 0.599 0.616 0.590 0.595 169,502 0.5940 -2.08%
2017-01-09 0 1.440 1.380 1.440 1.440 1.460 1,152,000 1,659,680 1.4407 0.612 0.586 0.612 0.612 0.620 2,712,033 0.6120 0.00%
2017-01-06 0 1.440 1.380 1.440 1.440 1.440 52,000 74,880 1.4400 0.612 0.586 0.612 0.612 0.612 122,418 0.6117 0.00%
2017-01-05 0 1.440 1.400 1.440 1.440 1.440 140,000 201,600 1.4400 0.612 0.595 0.612 0.612 0.612 329,587 0.6117 -0.69%
2017-01-04 0 1.450 1.450 1.460 1.450 1.450 20,000 29,000 1.4500 0.616 0.616 0.620 0.616 0.616 47,084 0.6159 -0.68%
2017-01-03 0 1.460 1.400 1.460 - - 0 0 - 0.620 0.595 0.620 - - 0 - 0.00%
2016-12-30 0 1.460 1.400 1.460 - - 0 0 - 0.620 0.595 0.620 - - 0 - 0.00%
2016-12-29 0 1.460 1.400 1.460 - - 0 0 - 0.620 0.595 0.620 - - 0 - 0.00%
2016-12-28 0 1.460 1.320 1.460 - - 0 0 - 0.620 0.561 0.620 - - 0 - 0.00%
2016-12-23 0 1.460 1.400 1.460 - - 0 0 - 0.620 0.595 0.620 - - 0 - 0.00%
2016-12-22 0 1.460 1.400 1.470 - - 0 0 - 0.620 0.595 0.624 - - 0 - 0.00%
2016-12-21 0 1.460 1.380 1.460 1.400 1.460 64,000 89,840 1.4038 0.620 0.586 0.620 0.595 0.620 150,669 0.5963 0.69%
2016-12-20 0 1.450 1.420 1.450 - - 0 0 - 0.616 0.603 0.616 - - 0 - 0.00%
2016-12-19 0 1.450 1.450 1.470 1.420 1.420 24,000 34,080 1.4200 0.616 0.616 0.624 0.603 0.603 56,501 0.6032 -1.36%
2016-12-16 0 1.470 1.420 1.470 1.480 1.480 16,000 23,680 1.4800 0.624 0.603 0.624 0.629 0.629 37,667 0.6287 0.00%
2016-12-15 0 1.470 1.420 1.500 1.470 1.470 8,000 11,760 1.4700 0.624 0.603 0.637 0.624 0.624 18,834 0.6244 0.00%
2016-12-14 0 1.470 1.420 1.510 - - 0 0 - 0.624 0.603 0.641 - - 0 - 0.00%
2016-12-13 0 1.470 1.420 1.510 - - 0 0 - 0.624 0.603 0.641 - - 0 - 0.00%
2016-12-12 0 1.470 1.470 1.510 - - 0 0 - 0.624 0.624 0.641 - - 0 - 0.00%
2016-12-09 0 1.470 1.430 1.500 1.470 1.510 107,000 158,770 1.4838 0.624 0.607 0.637 0.624 0.641 251,899 0.6303 0.00%
2016-12-08 0 1.470 1.460 1.480 1.460 1.510 200,000 295,480 1.4774 0.624 0.620 0.629 0.620 0.641 470,839 0.6276 -4.55%
2016-12-07 0 1.540 1.510 1.580 1.490 1.540 36,000 54,640 1.5178 0.654 0.641 0.671 0.633 0.654 84,751 0.6447 0.00%
2016-12-06 0 1.540 1.540 1.560 - - 0 0 - 0.654 0.654 0.663 - - 0 - 0.00%
2016-12-05 0 1.540 1.490 1.580 1.460 1.540 168,000 249,760 1.4867 0.654 0.633 0.671 0.620 0.654 395,505 0.6315 0.00%
2016-12-02 0 1.540 1.520 1.580 - - 0 0 - 0.654 0.646 0.671 - - 0 - 0.00%
2016-12-01 0 1.540 1.540 1.570 1.530 1.540 48,000 73,760 1.5367 0.654 0.654 0.667 0.650 0.654 113,001 0.6527 0.00%
2016-11-30 0 1.540 1.530 1.540 1.530 1.540 44,000 67,600 1.5364 0.654 0.650 0.654 0.650 0.654 103,585 0.6526 0.65%
2016-11-29 0 1.530 1.530 1.580 1.530 1.540 56,000 85,880 1.5336 0.650 0.650 0.671 0.650 0.654 131,835 0.6514 0.00%
2016-11-28 0 1.530 1.530 1.580 1.530 1.530 4,000 6,120 1.5300 0.650 0.650 0.671 0.650 0.650 9,417 0.6499 0.00%
2016-11-25 0 1.530 1.490 1.530 1.520 1.550 202,000 309,920 1.5343 0.650 0.633 0.650 0.646 0.658 475,547 0.6517 0.66%
2016-11-24 0 1.520 1.470 1.520 - - 0 0 - 0.646 0.624 0.646 - - 0 - 0.00%
2016-11-23 0 1.520 1.440 1.520 1.520 1.520 4,000 6,080 1.5200 0.646 0.612 0.646 0.646 0.646 9,417 0.6457 0.00%
2016-11-22 0 1.520 1.440 1.520 - - 0 0 - 0.646 0.612 0.646 - - 0 - 0.00%
2016-11-21 0 1.520 1.440 1.520 - - 0 0 - 0.646 0.612 0.646 - - 0 - 0.00%
2016-11-18 0 1.520 1.440 1.520 1.520 1.520 36,000 54,720 1.5200 0.646 0.612 0.646 0.646 0.646 84,751 0.6457 0.00%
2016-11-17 0 1.520 1.440 1.520 1.520 1.520 34,000 51,460 1.5135 0.646 0.612 0.646 0.646 0.646 80,043 0.6429 0.00%
2016-11-16 0 1.520 1.500 1.520 1.500 1.520 170,000 255,440 1.5026 0.646 0.637 0.646 0.637 0.646 400,213 0.6383 1.33%
2016-11-15 0 1.500 1.440 1.500 - - 0 0 - 0.637 0.612 0.637 - - 0 - 0.00%
2016-11-14 0 1.500 1.440 1.500 - - 0 0 - 0.637 0.612 0.637 - - 0 - 0.00%
2016-11-11 0 1.500 1.350 1.500 1.500 1.500 4,000 6,000 1.5000 0.637 0.573 0.637 0.637 0.637 9,417 0.6372 0.00%
2016-11-10 0 1.500 1.440 1.500 - - 0 0 - 0.637 0.612 0.637 - - 0 - 0.00%
2016-11-09 0 1.500 1.440 1.500 - - 0 0 - 0.637 0.612 0.637 - - 0 - 0.00%
2016-11-08 0 1.500 1.450 1.500 - - 0 0 - 0.637 0.616 0.637 - - 0 - 0.00%
2016-11-07 0 1.500 1.440 1.500 - - 0 0 - 0.637 0.612 0.637 - - 0 - 0.00%
2016-11-04 0 1.500 1.440 1.500 1.500 1.500 20,000 30,000 1.5000 0.637 0.612 0.637 0.637 0.637 47,084 0.6372 0.00%
2016-11-03 0 1.500 1.430 1.500 - - 0 0 - 0.637 0.607 0.637 - - 0 - 0.00%
2016-11-02 0 1.500 1.400 1.500 1.450 1.520 104,000 153,960 1.4804 0.637 0.595 0.637 0.616 0.646 244,836 0.6288 1.35%
2016-11-01 0 1.480 1.450 1.490 - - 0 0 - 0.629 0.616 0.633 - - 0 - 0.00%
2016-10-31 0 1.480 1.450 1.540 1.440 1.480 36,000 52,800 1.4667 0.629 0.616 0.654 0.612 0.629 84,751 0.6230 0.00%
2016-10-28 0 1.480 1.480 1.560 1.480 1.480 82,000 121,300 1.4793 0.629 0.629 0.663 0.629 0.629 193,044 0.6284 0.00%
2016-10-27 0 1.480 1.480 1.540 1.460 1.490 38,000 56,020 1.4742 0.629 0.629 0.654 0.620 0.633 89,459 0.6262 0.68%
2016-10-26 0 1.470 1.470 1.550 1.470 1.470 52,000 76,440 1.4700 0.624 0.624 0.658 0.624 0.624 122,418 0.6244 -1.34%
2016-10-25 0 1.490 1.490 1.540 1.490 1.490 22,000 32,700 1.4864 0.633 0.633 0.654 0.633 0.633 51,792 0.6314 -0.67%
2016-10-24 0 1.500 1.470 1.500 1.460 1.500 132,000 195,720 1.4827 0.637 0.624 0.637 0.620 0.637 310,754 0.6298 -1.32%
2016-10-20 0 1.520 1.470 1.530 1.520 1.520 40,000 60,800 1.5200 0.646 0.624 0.650 0.646 0.646 94,168 0.6457 -0.65%
2016-10-19 0 1.530 1.490 1.540 1.460 1.540 104,000 155,160 1.4919 0.650 0.633 0.654 0.620 0.654 244,836 0.6337 0.66%
2016-10-18 0 1.520 1.500 1.520 1.500 1.520 104,000 156,240 1.5023 0.646 0.637 0.646 0.637 0.646 244,836 0.6381 -1.94%
2016-10-17 0 1.550 1.510 1.550 1.490 1.550 102,000 153,060 1.5006 0.658 0.641 0.658 0.633 0.658 240,128 0.6374 0.00%
2016-10-14 0 1.550 1.500 1.580 1.500 1.550 72,000 109,160 1.5161 0.658 0.637 0.671 0.637 0.658 169,502 0.6440 0.00%
2016-10-13 0 1.550 1.500 1.550 1.530 1.550 48,000 73,920 1.5400 0.658 0.637 0.658 0.650 0.658 113,001 0.6542 0.00%
2016-10-12 0 1.550 1.490 1.550 1.480 1.550 100,000 150,100 1.5010 0.658 0.633 0.658 0.629 0.658 235,420 0.6376 -1.90%
2016-10-11 0 1.580 1.470 1.600 - - 0 0 - 0.671 0.624 0.680 - - 0 - 0.00%
2016-10-07 0 1.580 1.520 1.580 1.530 1.580 56,000 86,240 1.5400 0.671 0.646 0.671 0.650 0.671 131,835 0.6542 3.27%
2016-10-06 0 1.530 1.490 1.540 1.470 1.530 24,000 35,760 1.4900 0.650 0.633 0.654 0.624 0.650 56,501 0.6329 0.66%
2016-10-05 0 1.520 1.450 1.550 - - 0 0 - 0.646 0.616 0.658 - - 0 - 0.00%
2016-10-04 0 1.520 1.460 1.520 - - 0 0 - 0.646 0.620 0.646 - - 0 - 0.00%
2016-10-03 0 1.520 1.450 1.550 1.490 1.520 40,000 60,200 1.5050 0.646 0.616 0.658 0.633 0.646 94,168 0.6393 2.36%
2016-09-30 0 1.520 1.490 1.510 1.490 1.550 82,000 124,560 1.5190 0.631 0.618 0.627 0.618 0.643 197,594 0.6304 -1.30%
2016-09-29 0 1.540 1.530 1.540 1.450 1.550 208,000 312,080 1.5004 0.639 0.635 0.639 0.602 0.643 501,214 0.6226 6.21%
2016-09-28 0 1.450 1.430 1.450 1.380 1.450 52,000 73,200 1.4077 0.602 0.593 0.602 0.573 0.602 125,303 0.5842 0.00%
2016-09-27 0 1.450 1.350 1.450 1.450 1.450 8,000 11,600 1.4500 0.602 0.560 0.602 0.602 0.602 19,277 0.6017 0.00%
2016-09-26 0 1.450 1.390 1.450 - - 0 0 - 0.602 0.577 0.602 - - 0 - 0.00%
2016-09-23 0 1.450 1.410 1.450 1.380 1.450 68,000 95,360 1.4024 0.602 0.585 0.602 0.573 0.602 163,858 0.5820 0.00%
2016-09-22 0 1.450 1.420 1.450 - - 0 0 - 0.602 0.589 0.602 - - 0 - -0.68%
2016-09-21 0 1.460 1.390 1.460 1.460 1.460 32,000 46,720 1.4600 0.606 0.577 0.606 0.606 0.606 77,110 0.6059 0.00%
2016-09-20 0 1.460 1.380 1.460 1.460 1.460 12,000 17,520 1.4600 0.606 0.573 0.606 0.606 0.606 28,916 0.6059 2.10%
2016-09-19 0 1.430 1.350 1.500 - - 0 0 - 0.593 0.560 0.622 - - 0 - 0.00%
2016-09-15 0 1.430 1.370 1.470 - - 0 0 - 0.593 0.569 0.610 - - 0 - 0.00%
2016-09-14 0 1.430 1.370 1.480 - - 0 0 - 0.593 0.569 0.614 - - 0 - 0.00%
2016-09-13 0 1.430 1.410 1.430 1.400 1.460 80,000 112,720 1.4090 0.593 0.585 0.593 0.581 0.606 192,775 0.5847 -2.05%
2016-09-12 0 1.460 1.400 1.460 1.440 1.460 20,000 29,000 1.4500 0.606 0.581 0.606 0.598 0.606 48,194 0.6017 0.00%
2016-09-09 0 1.460 1.420 1.460 1.420 1.460 72,000 104,240 1.4478 0.606 0.589 0.606 0.589 0.606 173,497 0.6008 1.39%
2016-09-08 0 1.440 1.410 1.440 1.380 1.490 208,000 298,640 1.4358 0.598 0.585 0.598 0.573 0.618 501,214 0.5958 4.35%
2016-09-07 0 1.380 1.330 1.420 1.380 1.380 12,000 16,560 1.3800 0.573 0.552 0.589 0.573 0.573 28,916 0.5727 0.00%
2016-09-06 0 1.380 1.320 1.460 1.370 1.380 40,000 55,120 1.3780 0.573 0.548 0.606 0.569 0.573 96,387 0.5719 2.22%
2016-09-05 0 1.350 1.310 1.660 - - 0 0 - 0.560 0.544 0.689 - - 0 - 0.00%
2016-09-02 0 1.350 1.310 1.460 - - 0 0 - 0.560 0.544 0.606 - - 0 - 0.00%
2016-09-01 0 1.350 1.300 1.380 - - 0 0 - 0.560 0.539 0.573 - - 0 - 0.00%
2016-08-31 0 1.350 1.310 1.380 - - 0 0 - 0.560 0.544 0.573 - - 0 - 0.00%
2016-08-30 0 1.350 1.320 1.360 1.300 1.350 104,000 135,400 1.3019 0.560 0.548 0.564 0.539 0.560 250,607 0.5403 -2.17%
2016-08-29 0 1.380 1.350 1.400 - - 0 0 - 0.573 0.560 0.581 - - 0 - 0.00%
2016-08-26 0 1.380 1.360 1.400 1.380 1.380 12,000 16,560 1.3800 0.573 0.564 0.581 0.573 0.573 28,916 0.5727 2.99%
2016-08-25 0 1.340 1.300 1.370 - - 0 0 - 0.556 0.539 0.569 - - 0 - 0.00%
2016-08-24 0 1.340 1.300 1.400 - - 0 0 - 0.556 0.539 0.581 - - 0 - 0.00%
2016-08-23 0 1.340 1.300 1.340 1.300 1.350 28,000 36,800 1.3143 0.556 0.539 0.556 0.539 0.560 67,471 0.5454 0.00%
2016-08-22 0 1.340 1.280 1.390 - - 0 0 - 0.556 0.531 0.577 - - 0 - 0.00%
2016-08-19 0 1.340 1.290 1.340 1.270 1.350 28,000 36,200 1.2929 0.556 0.535 0.556 0.527 0.560 67,471 0.5365 -0.74%
2016-08-18 0 1.350 1.250 1.420 - - 0 0 - 0.560 0.519 0.589 - - 0 - 0.00%
2016-08-17 0 1.350 1.260 1.490 - - 0 0 - 0.560 0.523 0.618 - - 0 - 0.00%
2016-08-16 0 1.350 1.270 1.350 - - 0 0 - 0.560 0.527 0.560 - - 0 - 0.00%
2016-08-15 0 1.350 1.280 1.380 - - 0 0 - 0.560 0.531 0.573 - - 0 - 0.00%
2016-08-12 0 1.350 1.280 1.380 1.330 1.350 160,000 215,560 1.3473 0.560 0.531 0.573 0.552 0.560 385,549 0.5591 0.75%
2016-08-11 0 1.340 1.260 1.340 - - 0 0 - 0.556 0.523 0.556 - - 0 - 0.00%
2016-08-10 0 1.340 1.280 1.340 - - 0 0 - 0.556 0.531 0.556 - - 0 - -0.74%
2016-08-09 0 1.350 1.280 1.350 1.290 1.350 84,000 108,600 1.2929 0.560 0.531 0.560 0.535 0.560 202,413 0.5365 0.75%
2016-08-08 0 1.340 1.270 1.340 1.210 1.350 340,000 427,240 1.2566 0.556 0.527 0.556 0.502 0.560 819,292 0.5215 0.75%
2016-08-05 0 1.330 1.100 1.380 - - 0 0 - 0.552 0.456 0.573 - - 0 - 0.00%
2016-08-04 0 1.330 1.220 1.390 1.330 1.330 28,000 37,240 1.3300 0.552 0.506 0.577 0.552 0.552 67,471 0.5519 0.00%
2016-08-03 0 1.330 1.200 1.330 - - 0 0 - 0.552 0.498 0.552 - - 0 - 0.00%
2016-08-01 0 1.330 1.250 1.390 - - 0 0 - 0.552 0.519 0.577 - - 0 - 0.00%
2016-07-29 0 1.330 1.250 1.390 - - 0 0 - 0.552 0.519 0.577 - - 0 - 0.00%
2016-07-28 0 1.330 1.250 1.390 - - 0 0 - 0.552 0.519 0.577 - - 0 - 0.00%
2016-07-27 0 1.330 1.260 1.390 - - 0 0 - 0.552 0.523 0.577 - - 0 - 0.00%
2016-07-26 0 1.330 1.290 1.380 - - 0 0 - 0.552 0.535 0.573 - - 0 - 0.00%
2016-07-25 0 1.330 1.300 1.390 1.330 1.330 48,000 63,840 1.3300 0.552 0.539 0.577 0.552 0.552 115,665 0.5519 0.00%
2016-07-22 0 1.330 1.250 1.380 1.330 1.330 12,000 15,960 1.3300 0.552 0.519 0.573 0.552 0.552 28,916 0.5519 0.00%
2016-07-21 0 1.330 1.250 1.350 - - 0 0 - 0.552 0.519 0.560 - - 0 - 0.00%
2016-07-20 0 1.330 1.250 1.330 - - 0 0 - 0.552 0.519 0.552 - - 0 - 0.00%
2016-07-19 0 1.330 1.250 1.350 - - 0 0 - 0.552 0.519 0.560 - - 0 - 0.00%
2016-07-18 0 1.330 1.250 1.350 - - 0 0 - 0.552 0.519 0.560 - - 0 - 0.00%
2016-07-15 0 1.330 1.270 1.360 - - 0 0 - 0.552 0.527 0.564 - - 0 - 0.00%
2016-07-14 0 1.330 1.250 1.490 - - 0 0 - 0.552 0.519 0.618 - - 0 - 0.00%
2016-07-13 0 1.330 1.270 1.370 - - 0 0 - 0.552 0.527 0.569 - - 0 - 0.00%
2016-07-12 0 1.330 1.330 1.390 - - 0 0 - 0.552 0.552 0.577 - - 0 - 4.72%
2016-07-11 0 1.270 1.270 1.450 1.270 1.270 8,000 10,160 1.2700 0.527 0.527 0.602 0.527 0.527 19,277 0.5270 -5.93%
2016-07-08 0 1.350 1.240 1.490 1.350 1.350 40,000 54,000 1.3500 0.560 0.515 0.618 0.560 0.560 96,387 0.5602 3.85%
2016-07-07 0 1.300 1.230 1.310 - - 0 0 - 0.539 0.510 0.544 - - 0 - 0.00%
2016-07-06 0 1.300 1.230 1.310 - - 0 0 - 0.539 0.510 0.544 - - 0 - 0.00%
2016-07-05 0 1.300 1.250 1.320 1.300 1.300 24,000 31,200 1.3000 0.539 0.519 0.548 0.539 0.539 57,832 0.5395 0.00%
2016-07-04 0 1.300 1.240 1.300 1.200 1.300 48,000 59,160 1.2325 0.539 0.515 0.539 0.498 0.539 115,665 0.5115 3.17%
2016-06-30 0 1.260 1.260 1.300 1.260 1.260 52,000 65,520 1.2600 0.523 0.523 0.539 0.523 0.523 125,303 0.5229 0.80%
2016-06-29 0 1.250 1.250 1.280 1.250 1.250 76,000 95,000 1.2500 0.519 0.519 0.531 0.519 0.519 183,136 0.5187 -3.10%
2016-06-28 0 1.290 1.250 1.290 - - 80,000 104,000 1.3000 0.535 0.519 0.535 - - 192,775 0.5395 -0.77%
2016-06-27 0 1.300 1.240 1.300 - - 0 0 - 0.539 0.515 0.539 - - 0 - 0.00%
2016-06-24 0 1.300 1.230 1.300 1.300 1.300 16,000 20,800 1.3000 0.539 0.510 0.539 0.539 0.539 38,555 0.5395 -2.26%
2016-06-23 0 1.330 1.270 1.340 1.250 1.340 136,000 171,920 1.2641 0.552 0.527 0.556 0.519 0.556 327,717 0.5246 -1.48%
2016-06-22 0 1.350 1.320 1.400 - - 0 0 - 0.560 0.548 0.581 - - 0 - 0.00%
2016-06-21 0 1.350 1.310 1.600 1.350 1.350 16,000 21,600 1.3500 0.560 0.544 0.664 0.560 0.560 38,555 0.5602 0.00%
2016-06-20 0 1.350 1.300 1.400 1.350 1.350 56,000 75,600 1.3500 0.560 0.539 0.581 0.560 0.560 134,942 0.5602 0.00%
2016-06-17 0 1.350 1.230 1.350 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2016-06-16 0 1.350 1.300 1.400 - - 0 0 - 0.560 0.539 0.581 - - 0 - 0.00%
2016-06-15 0 1.350 1.250 1.380 - - 0 0 - 0.560 0.519 0.573 - - 0 - 0.00%
2016-06-14 0 1.350 1.300 1.350 - - 0 0 - 0.560 0.539 0.560 - - 0 - 0.00%
2016-06-13 0 1.350 1.280 1.400 1.290 1.350 24,000 31,200 1.3000 0.560 0.531 0.581 0.535 0.560 57,832 0.5395 1.50%
2016-06-10 0 1.330 1.310 1.420 - - 0 0 - 0.552 0.544 0.589 - - 0 - 0.00%
2016-06-08 0 1.330 1.300 1.420 - - 0 0 - 0.552 0.539 0.589 - - 0 - 0.00%
2016-06-07 0 1.330 1.250 1.420 - - 0 0 - 0.552 0.519 0.589 - - 0 - 0.00%
2016-06-06 0 1.330 1.270 1.350 1.330 1.330 12,000 15,960 1.3300 0.552 0.527 0.560 0.552 0.552 28,916 0.5519 -1.48%
2016-06-03 0 1.350 1.280 1.350 1.350 1.350 20,000 27,000 1.3500 0.560 0.531 0.560 0.560 0.560 48,194 0.5602 -1.46%
2016-06-02 0 1.370 1.300 1.370 1.300 1.370 12,000 15,880 1.3233 0.569 0.539 0.569 0.539 0.569 28,916 0.5492 5.79%
2016-06-01 0 1.310 1.300 1.490 - - 0 0 - 0.537 0.533 0.611 - - 0 - 0.00%
2016-05-31 0 1.310 1.250 1.480 - - 0 0 - 0.537 0.513 0.607 - - 0 - 0.00%
2016-05-30 0 1.310 1.240 1.350 - - 0 0 - 0.537 0.509 0.554 - - 0 - 0.00%
2016-05-27 0 1.310 1.280 1.380 - - 0 0 - 0.537 0.525 0.566 - - 0 - 0.00%
2016-05-26 0 1.310 1.230 1.380 - - 0 0 - 0.537 0.505 0.566 - - 0 - 0.00%
2016-05-25 0 1.310 1.300 1.420 - - 0 0 - 0.537 0.533 0.583 - - 0 - 0.00%
2016-05-24 0 1.310 1.270 1.390 1.310 1.400 112,000 153,200 1.3679 0.537 0.521 0.570 0.537 0.574 273,010 0.5612 -1.50%
2016-05-23 0 1.330 1.320 1.390 1.290 1.390 144,000 195,640 1.3586 0.546 0.542 0.570 0.529 0.570 351,013 0.5574 7.26%
2016-05-20 0 1.240 1.210 1.450 1.240 1.240 4,000 4,960 1.2400 0.509 0.496 0.595 0.509 0.509 9,750 0.5087 -3.12%
2016-05-19 0 1.280 1.200 1.450 - - 0 0 - 0.525 0.492 0.595 - - 0 - 0.00%
2016-05-18 0 1.280 1.220 1.450 - - 0 0 - 0.525 0.500 0.595 - - 0 - 0.00%
2016-05-17 0 1.280 1.210 1.450 - - 0 0 - 0.525 0.496 0.595 - - 0 - 0.00%
2016-05-16 0 1.280 1.200 1.400 - - 0 0 - 0.525 0.492 0.574 - - 0 - 0.00%
2016-05-13 0 1.280 1.220 1.280 - - 0 0 - 0.525 0.500 0.525 - - 0 - 0.00%
2016-05-12 0 1.280 1.210 1.380 - - 0 0 - 0.525 0.496 0.566 - - 0 - 0.00%
2016-05-11 0 1.280 1.260 1.400 - - 0 0 - 0.525 0.517 0.574 - - 0 - 0.00%
2016-05-10 0 1.280 1.210 1.450 - - 0 0 - 0.525 0.496 0.595 - - 0 - 0.00%
2016-05-09 0 1.280 1.240 1.450 1.280 1.280 12,000 15,360 1.2800 0.525 0.509 0.595 0.525 0.525 29,251 0.5251 0.00%
2016-05-06 0 1.280 1.250 1.280 1.280 1.280 20,000 25,600 1.2800 0.525 0.513 0.525 0.525 0.525 48,752 0.5251 -1.54%
2016-05-05 0 1.300 1.280 1.400 - - 0 0 - 0.533 0.525 0.574 - - 0 - 0.00%
2016-05-04 0 1.300 1.290 1.440 - - 0 0 - 0.533 0.529 0.591 - - 0 - 0.00%
2016-05-03 0 1.300 1.280 1.440 - - 0 0 - 0.533 0.525 0.591 - - 0 - 0.00%
2016-04-29 0 1.300 1.260 1.430 - - 0 0 - 0.533 0.517 0.587 - - 0 - 0.00%
2016-04-28 0 1.300 1.250 1.310 1.300 1.310 24,000 31,240 1.3017 0.533 0.513 0.537 0.533 0.537 58,502 0.5340 0.00%
2016-04-27 0 1.300 1.260 1.400 1.240 1.300 12,000 15,360 1.2800 0.533 0.517 0.574 0.509 0.533 29,251 0.5251 0.00%
2016-04-26 0 1.300 1.240 1.330 - - 0 0 - 0.533 0.509 0.546 - - 0 - 0.00%
2016-04-25 0 1.300 1.260 1.390 1.230 1.300 12,000 15,280 1.2733 0.533 0.517 0.570 0.505 0.533 29,251 0.5224 0.00%
2016-04-22 0 1.300 1.210 1.390 - - 0 0 - 0.533 0.496 0.570 - - 0 - 0.00%
2016-04-21 0 1.300 1.230 1.340 - - 0 0 - 0.533 0.505 0.550 - - 0 - 0.00%
2016-04-20 0 1.300 1.260 1.310 1.300 1.300 12,000 15,600 1.3000 0.533 0.517 0.537 0.533 0.533 29,251 0.5333 1.56%
2016-04-19 0 1.280 1.220 1.430 1.230 1.280 8,000 10,040 1.2550 0.525 0.500 0.587 0.505 0.525 19,501 0.5149 1.59%
2016-04-18 0 1.260 1.230 1.280 1.260 1.260 32,000 40,320 1.2600 0.517 0.505 0.525 0.517 0.517 78,003 0.5169 0.00%
2016-04-15 0 1.260 1.220 1.260 1.200 1.260 16,000 19,640 1.2275 0.517 0.500 0.517 0.492 0.517 39,001 0.5036 0.00%
2016-04-14 0 1.260 1.210 1.260 - - 0 0 - 0.517 0.496 0.517 - - 0 - 0.00%
2016-04-13 0 1.260 1.220 1.280 1.190 1.260 64,000 78,120 1.2206 0.517 0.500 0.525 0.488 0.517 156,006 0.5008 0.80%
2016-04-12 0 1.250 1.220 1.260 1.190 1.260 52,000 62,760 1.2069 0.513 0.500 0.517 0.488 0.517 126,755 0.4951 -0.79%
2016-04-11 0 1.260 1.170 1.300 1.120 1.260 16,000 18,800 1.1750 0.517 0.480 0.533 0.459 0.517 39,001 0.4820 1.61%
2016-04-08 0 1.240 1.150 1.300 - - 0 0 - 0.509 0.472 0.533 - - 0 - 0.00%
2016-04-07 0 1.240 1.100 1.300 - - 0 0 - 0.509 0.451 0.533 - - 0 - 0.00%
2016-04-06 0 1.240 1.160 1.300 - - 0 0 - 0.509 0.476 0.533 - - 0 - 0.00%
2016-04-05 0 1.240 1.160 1.300 - - 0 0 - 0.509 0.476 0.533 - - 0 - 0.00%
2016-04-01 0 1.240 1.160 1.240 - - 0 0 - 0.509 0.476 0.509 - - 0 - -1.59%
2016-03-31 0 1.260 1.180 1.280 - - 0 0 - 0.517 0.484 0.525 - - 0 - 0.00%
2016-03-30 0 1.260 1.180 1.320 - - 0 0 - 0.517 0.484 0.542 - - 0 - 0.00%
2016-03-29 0 1.260 1.180 1.300 - - 0 0 - 0.517 0.484 0.533 - - 0 - 0.00%
2016-03-24 0 1.260 1.180 1.300 1.200 1.260 20,000 24,480 1.2240 0.517 0.484 0.533 0.492 0.517 48,752 0.5021 1.61%
2016-03-23 0 1.240 1.200 1.290 - - 0 0 - 0.509 0.492 0.529 - - 0 - 0.00%
2016-03-22 0 1.240 1.210 1.240 1.180 1.290 260,000 316,480 1.2172 0.509 0.496 0.509 0.484 0.529 633,774 0.4994 -3.88%
2016-03-21 0 1.290 1.240 1.380 - - 0 0 - 0.529 0.509 0.566 - - 0 - 0.00%
2016-03-18 0 1.290 1.270 1.400 - - 0 0 - 0.529 0.521 0.574 - - 0 - 0.00%
2016-03-17 0 1.290 1.290 1.320 1.290 1.290 24,000 30,960 1.2900 0.529 0.529 0.542 0.529 0.529 58,502 0.5292 -1.53%
2016-03-16 0 1.310 1.250 1.310 1.200 1.320 16,000 20,360 1.2725 0.537 0.513 0.537 0.492 0.542 39,001 0.5220 0.77%
2016-03-15 0 1.300 1.290 1.350 - - 0 0 - 0.533 0.529 0.554 - - 0 - 0.00%
2016-03-14 0 1.300 1.270 1.310 1.300 1.320 40,000 52,400 1.3100 0.533 0.521 0.537 0.533 0.542 97,504 0.5374 0.00%
2016-03-11 0 1.300 1.260 1.300 1.260 1.300 32,000 40,560 1.2675 0.533 0.517 0.533 0.517 0.533 78,003 0.5200 1.56%
2016-03-10 0 1.280 1.260 1.300 1.280 1.280 20,000 25,600 1.2800 0.525 0.517 0.533 0.525 0.525 48,752 0.5251 -0.78%
2016-03-09 0 1.290 1.280 1.340 1.290 1.300 40,000 52,200 1.3050 0.529 0.525 0.550 0.529 0.533 97,504 0.5354 -2.27%
2016-03-08 0 1.320 1.310 1.340 1.260 1.340 168,000 219,520 1.3067 0.542 0.537 0.550 0.517 0.550 409,516 0.5360 3.13%
2016-03-07 0 1.280 1.270 1.300 1.280 1.350 164,000 214,680 1.3090 0.525 0.521 0.533 0.525 0.554 399,765 0.5370 7.56%
2016-03-04 0 1.190 1.160 1.200 1.160 1.190 72,000 84,200 1.1694 0.488 0.476 0.492 0.476 0.488 175,507 0.4798 6.25%
2016-03-03 0 1.120 1.120 1.250 - - 0 0 - 0.459 0.459 0.513 - - 0 - 0.90%
2016-03-02 0 1.110 1.110 1.250 - - 0 0 - 0.455 0.455 0.513 - - 0 - 1.83%
2016-03-01 0 1.090 1.080 1.200 - - 0 0 - 0.447 0.443 0.492 - - 0 - 0.00%
2016-02-29 0 1.090 1.070 1.200 - - 0 0 - 0.447 0.439 0.492 - - 0 - 0.00%
2016-02-26 0 1.090 1.060 1.190 - - 0 0 - 0.447 0.435 0.488 - - 0 - 0.00%
2016-02-25 0 1.090 1.060 1.150 - - 0 0 - 0.447 0.435 0.472 - - 0 - 0.00%
2016-02-24 0 1.090 1.060 1.200 - - 0 0 - 0.447 0.435 0.492 - - 0 - 0.00%
2016-02-23 0 1.090 1.090 1.150 1.070 1.070 40,000 42,800 1.0700 0.447 0.447 0.472 0.439 0.439 97,504 0.4390 1.87%
2016-02-22 0 1.070 1.060 1.080 1.060 1.070 116,000 123,560 1.0652 0.439 0.435 0.443 0.435 0.439 282,761 0.4370 1.90%
2016-02-19 0 1.050 1.050 1.200 1.050 1.060 108,000 113,680 1.0526 0.431 0.431 0.492 0.431 0.435 263,260 0.4318 -1.87%
2016-02-18 0 1.070 1.070 1.200 1.060 1.060 40,000 42,400 1.0600 0.439 0.439 0.492 0.435 0.435 97,504 0.4349 0.94%
2016-02-17 0 1.060 1.060 1.180 1.040 1.070 152,000 160,120 1.0534 0.435 0.435 0.484 0.427 0.439 370,514 0.4322 -0.93%
2016-02-16 0 1.070 1.070 1.190 1.060 1.070 16,000 17,000 1.0625 0.439 0.439 0.488 0.435 0.439 39,001 0.4359 1.90%
2016-02-15 0 1.050 1.050 1.150 1.050 1.050 4,000 4,200 1.0500 0.431 0.431 0.472 0.431 0.431 9,750 0.4308 0.00%
2016-02-12 0 1.050 1.010 1.090 1.050 1.090 96,000 101,680 1.0592 0.431 0.414 0.447 0.431 0.447 234,009 0.4345 -4.55%
2016-02-11 0 1.100 1.060 1.070 1.040 1.100 208,000 220,280 1.0590 0.451 0.435 0.439 0.427 0.451 507,019 0.4345 0.00%
2016-02-05 0 1.100 1.060 1.200 - - 0 0 - 0.451 0.435 0.492 - - 0 - 0.00%
2016-02-04 0 1.100 1.100 1.190 - - 0 0 - 0.451 0.451 0.488 - - 0 - 3.77%
2016-02-03 0 1.060 1.040 1.180 - - 0 0 - 0.435 0.427 0.484 - - 0 - 0.00%
2016-02-02 0 1.060 1.060 1.150 1.020 1.060 60,000 62,400 1.0400 0.435 0.435 0.472 0.418 0.435 146,256 0.4267 0.00%
2016-02-01 0 1.060 1.060 1.180 - - 0 0 - 0.435 0.435 0.484 - - 0 - 0.00%
2016-01-29 0 1.060 1.040 1.180 1.060 1.100 200,000 215,240 1.0762 0.435 0.427 0.484 0.435 0.451 487,519 0.4415 -2.75%
2016-01-28 0 1.090 1.090 1.180 1.090 1.090 20,000 21,800 1.0900 0.447 0.447 0.484 0.447 0.447 48,752 0.4472 0.00%
2016-01-27 0 1.090 1.060 1.180 - - 0 0 - 0.447 0.435 0.484 - - 0 - 0.00%
2016-01-26 0 1.090 1.080 1.180 1.090 1.100 68,000 74,560 1.0965 0.447 0.443 0.484 0.447 0.451 165,756 0.4498 -0.91%
2016-01-25 0 1.100 1.100 1.180 1.100 1.100 36,000 39,600 1.1000 0.451 0.451 0.484 0.451 0.451 87,753 0.4513 0.00%
2016-01-22 0 1.100 1.090 1.180 1.100 1.100 156,000 171,560 1.0997 0.451 0.447 0.484 0.451 0.451 380,264 0.4512 0.00%
2016-01-21 0 1.100 1.100 1.220 1.080 1.090 8,000 8,680 1.0850 0.451 0.451 0.500 0.443 0.447 19,501 0.4451 -1.79%
2016-01-20 0 1.120 1.100 1.250 1.120 1.120 12,000 13,440 1.1200 0.459 0.451 0.513 0.459 0.459 29,251 0.4595 -3.45%
2016-01-19 0 1.160 1.090 1.300 1.160 1.160 12,000 13,920 1.1600 0.476 0.447 0.533 0.476 0.476 29,251 0.4759 -4.92%
2016-01-18 0 1.220 1.160 1.290 1.220 1.220 4,000 4,880 1.2200 0.500 0.476 0.529 0.500 0.500 9,750 0.5005 0.00%
2016-01-15 0 1.220 1.180 1.300 - - 0 0 - 0.500 0.484 0.533 - - 0 - 0.00%
2016-01-14 0 1.220 1.220 1.300 - - 0 0 - 0.500 0.500 0.533 - - 0 - 0.00%
2016-01-13 0 1.220 1.170 1.280 - - 0 0 - 0.500 0.480 0.525 - - 0 - 0.00%
2016-01-12 0 1.220 1.220 1.300 1.180 1.190 12,000 14,200 1.1833 0.500 0.500 0.533 0.484 0.488 29,251 0.4855 0.83%
2016-01-11 0 1.210 1.190 1.290 - - 0 0 - 0.496 0.488 0.529 - - 0 - 0.00%
2016-01-08 0 1.210 1.190 1.300 - - 0 0 - 0.496 0.488 0.533 - - 0 - 0.00%
2016-01-07 0 1.210 1.190 1.300 1.210 1.210 12,000 14,520 1.2100 0.496 0.488 0.533 0.496 0.496 29,251 0.4964 -3.20%
2016-01-06 0 1.250 1.210 1.300 1.240 1.250 24,000 29,880 1.2450 0.513 0.496 0.533 0.509 0.513 58,502 0.5107 0.81%
2016-01-05 0 1.240 1.200 1.260 1.240 1.240 12,000 14,880 1.2400 0.509 0.492 0.517 0.509 0.509 29,251 0.5087 -1.59%
2016-01-04 0 1.260 1.210 1.260 1.180 1.260 56,000 67,920 1.2129 0.517 0.496 0.517 0.484 0.517 136,505 0.4976 2.44%
2015-12-31 0 1.230 1.160 1.250 1.230 1.230 20,000 24,600 1.2300 0.505 0.476 0.513 0.505 0.505 48,752 0.5046 -1.60%
2015-12-30 0 1.250 1.250 1.400 1.210 1.230 112,000 136,920 1.2225 0.513 0.513 0.574 0.496 0.505 273,010 0.5015 3.31%
2015-12-29 0 1.210 1.160 1.350 - - 0 0 - 0.496 0.476 0.554 - - 0 - 0.00%
2015-12-28 0 1.210 1.180 1.350 - - 0 0 - 0.496 0.484 0.554 - - 0 - 0.00%
2015-12-24 0 1.210 1.200 1.350 - - 0 0 - 0.496 0.492 0.554 - - 0 - 0.00%
2015-12-23 0 1.210 1.180 1.350 - - 0 0 - 0.496 0.484 0.554 - - 0 - 0.00%
2015-12-22 0 1.210 1.160 1.350 - - 0 0 - 0.496 0.476 0.554 - - 0 - 0.00%
2015-12-21 0 1.210 1.170 1.350 - - 0 0 - 0.496 0.480 0.554 - - 0 - 0.00%
2015-12-18 0 1.210 1.210 1.390 1.200 1.210 12,000 14,440 1.2033 0.496 0.496 0.570 0.492 0.496 29,251 0.4937 -3.97%
2015-12-17 0 1.260 1.180 1.300 - - 0 0 - 0.517 0.484 0.533 - - 0 - 0.00%
2015-12-16 0 1.260 1.200 1.380 1.250 1.260 124,000 156,200 1.2597 0.517 0.492 0.566 0.513 0.517 302,262 0.5168 0.80%
2015-12-15 0 1.250 1.210 1.380 - - 0 0 - 0.513 0.496 0.566 - - 0 - 0.00%
2015-12-14 0 1.250 1.210 1.340 1.200 1.250 28,000 34,480 1.2314 0.513 0.496 0.550 0.492 0.513 68,253 0.5052 0.00%
2015-12-11 0 1.250 1.200 1.380 - - 0 0 - 0.513 0.492 0.566 - - 0 - 0.00%
2015-12-10 0 1.250 1.280 1.380 1.250 1.250 20,000 25,000 1.2500 0.513 0.525 0.566 0.513 0.513 48,752 0.5128 -2.34%
2015-12-09 0 1.280 1.250 1.370 - - 0 0 - 0.525 0.513 0.562 - - 0 - 0.00%
2015-12-08 0 1.280 1.250 1.380 1.280 1.280 68,000 87,040 1.2800 0.525 0.513 0.566 0.525 0.525 165,756 0.5251 0.00%
2015-12-07 0 1.280 1.200 1.380 - - 0 0 - 0.525 0.492 0.566 - - 0 - 0.00%
2015-12-04 0 1.280 1.220 1.380 1.280 1.280 16,000 20,480 1.2800 0.525 0.500 0.566 0.525 0.525 39,001 0.5251 0.00%
2015-12-03 0 1.280 1.210 1.280 - - 0 0 - 0.525 0.496 0.525 - - 0 - 0.00%
2015-12-02 0 1.280 1.270 1.380 1.280 1.280 40,000 51,200 1.2800 0.525 0.521 0.566 0.525 0.525 97,504 0.5251 0.00%
2015-12-01 0 1.280 1.280 1.310 1.280 1.310 52,000 67,240 1.2931 0.525 0.525 0.537 0.525 0.537 126,755 0.5305 -3.76%
2015-11-30 0 1.330 1.300 1.500 1.330 1.330 36,000 47,880 1.3300 0.546 0.533 0.615 0.546 0.546 87,753 0.5456 0.00%
2015-11-27 0 1.330 1.330 1.390 1.330 1.350 128,000 171,000 1.3359 0.546 0.546 0.570 0.546 0.554 312,012 0.5481 -3.62%
2015-11-26 0 1.380 1.340 1.400 1.380 1.380 12,000 16,560 1.3800 0.566 0.550 0.574 0.566 0.566 29,251 0.5661 2.22%
2015-11-25 0 1.350 1.340 1.400 1.350 1.360 20,000 27,120 1.3560 0.554 0.550 0.574 0.554 0.558 48,752 0.5563 -4.26%
2015-11-24 0 1.410 1.400 1.410 1.370 1.430 40,000 55,160 1.3790 0.578 0.574 0.578 0.562 0.587 97,504 0.5657 -1.40%
2015-11-23 0 1.430 1.380 1.430 1.430 1.430 8,000 11,440 1.4300 0.587 0.566 0.587 0.587 0.587 19,501 0.5866 -1.38%
2015-11-20 0 1.450 1.400 1.450 1.330 1.450 396,000 557,040 1.4067 0.595 0.574 0.595 0.546 0.595 965,287 0.5771 9.85%
2015-11-19 0 1.320 1.290 1.320 1.310 1.320 24,000 31,600 1.3167 0.542 0.529 0.542 0.537 0.542 58,502 0.5402 0.00%
2015-11-18 0 1.320 1.270 1.320 1.320 1.320 24,000 31,680 1.3200 0.542 0.521 0.542 0.542 0.542 58,502 0.5415 -0.75%
2015-11-17 0 1.330 1.310 1.330 1.330 1.350 12,000 16,120 1.3433 0.546 0.537 0.546 0.546 0.554 29,251 0.5511 1.53%
2015-11-16 0 1.310 1.250 1.310 1.340 1.340 4,000 5,360 1.3400 0.537 0.513 0.537 0.550 0.550 9,750 0.5497 0.00%
2015-11-13 0 1.310 1.300 1.310 1.300 1.320 52,000 68,240 1.3123 0.537 0.533 0.537 0.533 0.542 126,755 0.5384 2.34%
2015-11-12 0 1.280 1.280 1.320 - - 4,000 5,040 1.2600 0.525 0.525 0.542 - - 9,750 0.5169 2.40%
2015-11-11 0 1.250 1.250 1.350 - - 0 0 - 0.513 0.513 0.554 - - 0 - 1.63%
2015-11-10 0 1.230 1.210 1.400 - - 0 0 - 0.505 0.496 0.574 - - 0 - 0.00%
2015-11-09 0 1.230 1.220 1.290 1.230 1.230 12,000 14,760 1.2300 0.505 0.500 0.529 0.505 0.505 29,251 0.5046 -1.60%
2015-11-06 0 1.250 1.220 1.290 - - 0 0 - 0.513 0.500 0.529 - - 0 - 0.00%
2015-11-05 0 1.250 1.250 1.290 1.250 1.260 44,000 55,120 1.2527 0.513 0.513 0.529 0.513 0.517 107,254 0.5139 4.17%
2015-11-04 0 1.200 1.200 1.260 - - 0 0 - 0.492 0.492 0.517 - - 0 - 0.00%
2015-11-03 0 1.200 1.180 1.250 - - 0 0 - 0.492 0.484 0.513 - - 0 - 0.00%
2015-11-02 0 1.200 1.200 1.330 1.170 1.190 20,000 23,640 1.1820 0.492 0.492 0.546 0.480 0.488 48,752 0.4849 1.69%
2015-10-30 0 1.180 1.180 1.270 1.180 1.180 8,000 9,440 1.1800 0.484 0.484 0.521 0.484 0.484 19,501 0.4841 0.00%
2015-10-29 0 1.180 1.160 1.190 1.180 1.180 12,000 14,160 1.1800 0.484 0.476 0.488 0.484 0.484 29,251 0.4841 0.85%
2015-10-28 0 1.170 1.170 1.230 - - 0 0 - 0.480 0.480 0.505 - - 0 - 0.00%
2015-10-27 0 1.170 1.160 1.230 - - 0 0 - 0.480 0.476 0.505 - - 0 - 0.00%
2015-10-26 0 1.170 1.160 1.230 - - 0 0 - 0.480 0.476 0.505 - - 0 - 0.00%
2015-10-23 0 1.170 1.160 1.230 - - 0 0 - 0.480 0.476 0.505 - - 0 - 0.00%
2015-10-22 0 1.170 1.150 1.190 1.170 1.170 44,000 51,480 1.1700 0.480 0.472 0.488 0.480 0.480 107,254 0.4800 0.00%
2015-10-20 0 1.170 1.110 1.200 1.160 1.170 44,000 51,400 1.1682 0.480 0.455 0.492 0.476 0.480 107,254 0.4792 0.86%
2015-10-19 0 1.160 1.130 1.160 - - 0 0 - 0.476 0.464 0.476 - - 0 - 0.00%
2015-10-16 0 1.160 1.160 1.220 1.140 1.170 76,000 88,800 1.1684 0.476 0.476 0.500 0.468 0.480 185,257 0.4793 -0.85%
2015-10-15 0 1.170 1.140 1.190 1.170 1.170 36,000 42,120 1.1700 0.480 0.468 0.488 0.480 0.480 87,753 0.4800 0.00%
2015-10-14 0 1.170 1.130 1.170 1.170 1.170 24,000 28,080 1.1700 0.480 0.464 0.480 0.480 0.480 58,502 0.4800 1.74%
2015-10-13 0 1.150 1.140 1.180 1.150 1.150 24,000 27,600 1.1500 0.472 0.468 0.484 0.472 0.472 58,502 0.4718 0.00%
2015-10-12 0 1.150 1.130 1.160 - - 0 0 - 0.472 0.464 0.476 - - 0 - 0.00%
2015-10-09 0 1.150 1.150 1.180 1.120 1.120 4,000 4,480 1.1200 0.472 0.472 0.484 0.459 0.459 9,750 0.4595 0.00%
2015-10-08 0 1.150 1.140 1.150 - - 28,000 32,200 1.1500 0.472 0.468 0.472 - - 68,253 0.4718 -2.54%
2015-10-07 0 1.180 1.140 1.190 - - 0 0 - 0.484 0.468 0.488 - - 0 - 0.00%
2015-10-06 0 1.180 1.150 1.200 1.160 1.230 236,000 279,000 1.1822 0.484 0.472 0.492 0.476 0.505 575,272 0.4850 4.42%
2015-10-05 0 1.130 1.130 1.160 1.130 1.150 128,000 146,240 1.1425 0.464 0.464 0.476 0.464 0.472 312,012 0.4687 -1.74%
2015-10-02 0 1.150 1.100 1.200 1.090 1.150 84,000 93,360 1.1114 0.472 0.451 0.492 0.447 0.472 204,758 0.4560 6.48%
2015-09-30 0 1.080 1.080 1.100 1.070 1.100 232,000 251,760 1.0852 0.443 0.443 0.451 0.439 0.451 565,522 0.4452 0.47%
2015-09-29 0 1.110 1.110 1.240 - - 0 0 - 0.441 0.441 0.493 - - 0 - 0.00%
2015-09-25 0 1.110 1.110 1.220 - - 0 0 - 0.441 0.441 0.485 - - 0 - 0.91%
2015-09-24 0 1.100 1.100 1.300 1.100 1.120 100,000 110,800 1.1080 0.437 0.437 0.516 0.437 0.445 251,696 0.4402 -1.79%
2015-09-23 0 1.120 1.120 1.130 1.110 1.120 108,000 120,280 1.1137 0.445 0.445 0.449 0.441 0.445 271,831 0.4425 -0.88%
2015-09-22 0 1.130 1.130 1.300 - - 0 0 - 0.449 0.449 0.516 - - 0 - 1.80%
2015-09-21 0 1.110 1.110 1.150 1.090 1.090 40,000 43,600 1.0900 0.441 0.441 0.457 0.433 0.433 100,678 0.4331 0.00%
2015-09-18 0 1.110 1.110 1.200 1.100 1.110 72,000 79,520 1.1044 0.441 0.441 0.477 0.437 0.441 181,221 0.4388 0.00%
2015-09-17 0 1.110 1.110 1.150 1.100 1.100 24,000 26,400 1.1000 0.441 0.441 0.457 0.437 0.437 60,407 0.4370 -3.48%
2015-09-16 0 1.150 1.110 1.150 1.150 1.250 28,000 32,600 1.1643 0.457 0.441 0.457 0.457 0.497 70,475 0.4626 1.77%
2015-09-15 0 1.130 1.070 1.130 1.170 1.170 4,000 4,680 1.1700 0.449 0.425 0.449 0.465 0.465 10,068 0.4648 7.62%
2015-09-14 0 1.050 1.040 1.100 1.040 1.080 212,000 224,680 1.0598 0.417 0.413 0.437 0.413 0.429 533,595 0.4211 -6.25%
2015-09-11 0 1.120 1.100 1.160 1.110 1.180 80,000 90,800 1.1350 0.445 0.437 0.461 0.441 0.469 201,357 0.4509 5.66%
2015-09-10 0 1.060 1.060 1.140 1.060 1.080 48,000 51,040 1.0633 0.421 0.421 0.453 0.421 0.429 120,814 0.4225 -3.64%
2015-09-09 0 1.100 1.100 1.190 - - 0 0 - 0.437 0.437 0.473 - - 0 - 4.76%
2015-09-08 0 1.050 1.050 1.190 1.050 1.060 52,000 54,840 1.0546 0.417 0.417 0.473 0.417 0.421 130,882 0.4190 -0.94%
2015-09-07 0 1.060 1.010 1.180 - - 8,000 8,480 1.0600 0.421 0.401 0.469 - - 20,136 0.4211 0.00%
2015-09-04 0 1.060 1.050 1.140 - - 0 0 - 0.421 0.417 0.453 - - 0 - 0.00%
2015-09-02 0 1.060 1.060 1.180 1.060 1.070 12,000 12,800 1.0667 0.421 0.421 0.469 0.421 0.425 30,203 0.4238 -7.02%
2015-09-01 0 1.140 1.100 1.300 - - 0 0 - 0.453 0.437 0.516 - - 0 - 0.00%
2015-08-31 0 1.140 1.130 1.290 1.140 1.140 4,000 4,560 1.1400 0.453 0.449 0.513 0.453 0.453 10,068 0.4529 0.00%
2015-08-28 0 1.140 1.120 1.180 1.090 1.150 200,000 222,400 1.1120 0.453 0.445 0.469 0.433 0.457 503,391 0.4418 7.55%
2015-08-27 0 1.060 1.060 1.090 1.060 1.100 112,000 121,680 1.0864 0.421 0.421 0.433 0.421 0.437 281,899 0.4316 2.91%
2015-08-26 0 1.030 1.020 1.070 1.010 1.060 336,000 346,000 1.0298 0.409 0.405 0.425 0.401 0.421 845,697 0.4091 -3.74%
2015-08-25 0 1.070 1.100 1.110 1.030 1.130 240,000 259,120 1.0797 0.425 0.437 0.441 0.409 0.449 604,070 0.4290 -16.41%
2015-08-24 0 1.280 1.020 1.280 - - 0 0 - 0.509 0.405 0.509 - - 0 - 0.00%
2015-08-21 0 1.280 1.250 1.330 - - 0 0 - 0.509 0.497 0.528 - - 0 - 0.00%
2015-08-20 0 1.280 1.270 1.290 1.270 1.290 112,000 143,400 1.2804 0.509 0.505 0.513 0.505 0.513 281,899 0.5087 -1.54%
2015-08-19 0 1.300 1.250 1.300 1.270 1.360 184,000 238,520 1.2963 0.516 0.497 0.516 0.505 0.540 463,120 0.5150 -2.99%
2015-08-18 0 1.340 1.300 1.340 1.270 1.350 216,000 281,120 1.3015 0.532 0.516 0.532 0.505 0.536 543,663 0.5171 3.08%
2015-08-17 0 1.300 1.300 1.480 1.300 1.320 28,000 36,640 1.3086 0.516 0.516 0.588 0.516 0.524 70,475 0.5199 -0.76%
2015-08-14 0 1.310 1.310 1.320 1.310 1.320 24,000 31,640 1.3183 0.520 0.520 0.524 0.520 0.524 60,407 0.5238 0.77%
2015-08-13 0 1.300 1.300 1.400 1.300 1.300 8,000 10,400 1.3000 0.516 0.516 0.556 0.516 0.516 20,136 0.5165 0.00%
2015-08-12 0 1.300 1.350 1.370 1.300 1.330 144,000 189,400 1.3153 0.516 0.536 0.544 0.516 0.528 362,442 0.5226 -3.70%
2015-08-11 0 1.350 1.340 1.550 1.350 1.350 16,000 21,600 1.3500 0.536 0.532 0.616 0.536 0.536 40,271 0.5364 0.00%
2015-08-10 0 1.350 1.350 1.520 1.330 1.350 52,000 69,840 1.3431 0.536 0.536 0.604 0.528 0.536 130,882 0.5336 1.50%
2015-08-07 0 1.330 1.310 1.380 1.330 1.500 772,000 1,056,360 1.3683 0.528 0.520 0.548 0.528 0.596 1,943,090 0.5436 -0.75%
2015-08-06 0 1.340 1.300 1.350 1.350 1.360 32,000 43,240 1.3513 0.532 0.516 0.536 0.536 0.540 80,543 0.5369 -0.74%
2015-08-05 0 1.350 1.300 1.400 1.310 1.380 196,000 265,720 1.3557 0.536 0.516 0.556 0.520 0.548 493,323 0.5386 0.00%
2015-08-04 0 1.350 1.290 1.350 1.350 1.400 180,000 246,800 1.3711 0.536 0.513 0.536 0.536 0.556 453,052 0.5447 -3.57%
2015-08-03 0 1.400 1.270 1.400 - - 0 0 - 0.556 0.505 0.556 - - 0 - 0.00%
2015-07-31 0 1.400 1.370 1.450 1.380 1.400 68,000 94,480 1.3894 0.556 0.544 0.576 0.548 0.556 171,153 0.5520 0.00%
2015-07-30 0 1.400 1.400 1.430 1.400 1.430 204,000 287,160 1.4076 0.556 0.556 0.568 0.556 0.568 513,459 0.5593 -1.41%
2015-07-29 0 1.420 1.400 1.450 1.380 1.450 116,000 163,760 1.4117 0.564 0.556 0.576 0.548 0.576 291,967 0.5609 0.00%
2015-07-28 0 1.420 1.340 1.450 1.420 1.420 40,000 56,800 1.4200 0.564 0.532 0.576 0.564 0.564 100,678 0.5642 0.00%
2015-07-27 0 1.420 1.380 1.450 1.400 1.420 72,000 101,560 1.4106 0.564 0.548 0.576 0.556 0.564 181,221 0.5604 -4.05%
2015-07-24 0 1.480 1.480 1.490 1.430 1.500 96,000 141,880 1.4779 0.588 0.588 0.592 0.568 0.596 241,628 0.5872 -1.33%
2015-07-23 0 1.500 1.520 1.540 1.470 1.500 8,000 11,880 1.4850 0.596 0.604 0.612 0.584 0.596 20,136 0.5900 -2.60%
2015-07-22 0 1.540 1.440 1.570 1.540 1.540 4,000 6,160 1.5400 0.612 0.572 0.624 0.612 0.612 10,068 0.6119 3.36%
2015-07-21 0 1.490 1.490 1.800 1.420 1.480 56,000 82,600 1.4750 0.592 0.592 0.715 0.564 0.588 140,950 0.5860 0.68%
2015-07-20 0 1.480 1.480 1.750 - - 0 0 - 0.588 0.588 0.695 - - 0 - 0.00%
2015-07-17 0 1.480 1.460 1.560 1.480 1.480 48,000 71,040 1.4800 0.588 0.580 0.620 0.588 0.588 120,814 0.5880 3.50%
2015-07-16 0 1.430 1.420 1.560 - - 0 0 - 0.568 0.564 0.620 - - 0 - 0.00%
2015-07-15 0 1.430 1.380 1.480 1.390 1.500 216,000 312,520 1.4469 0.568 0.548 0.588 0.552 0.596 543,663 0.5748 -4.67%
2015-07-14 0 1.500 1.470 1.550 1.500 1.540 52,000 79,120 1.5215 0.596 0.584 0.616 0.596 0.612 130,882 0.6045 -2.60%
2015-07-13 0 1.540 1.540 1.570 1.480 1.560 100,000 150,240 1.5024 0.612 0.612 0.624 0.588 0.620 251,696 0.5969 8.45%
2015-07-10 0 1.420 1.380 1.420 1.390 1.490 248,000 359,840 1.4510 0.564 0.548 0.564 0.552 0.592 624,205 0.5765 2.16%
2015-07-09 0 1.390 1.380 1.410 1.140 1.390 740,000 931,880 1.2593 0.552 0.548 0.560 0.453 0.552 1,862,548 0.5003 20.87%
2015-07-08 0 1.150 1.070 1.150 0.900 1.200 692,000 756,120 1.0927 0.457 0.425 0.457 0.358 0.477 1,741,734 0.4341 -10.85%
2015-07-07 0 1.290 1.290 1.300 1.250 1.390 400,000 519,840 1.2996 0.513 0.513 0.516 0.497 0.552 1,006,783 0.5163 -7.19%
2015-07-06 0 1.390 1.310 1.390 1.200 1.510 652,000 862,360 1.3226 0.552 0.520 0.552 0.477 0.600 1,641,056 0.5255 -12.03%
2015-07-03 0 1.580 1.550 1.630 1.580 1.830 760,000 1,242,320 1.6346 0.628 0.616 0.648 0.628 0.727 1,912,887 0.6494 -15.96%
2015-07-02 0 1.880 1.830 1.920 1.860 1.950 88,000 167,280 1.9009 0.747 0.727 0.763 0.739 0.775 221,492 0.7552 0.00%
2015-06-30 0 1.880 1.880 1.950 1.800 1.800 48,000 86,600 1.8042 0.747 0.747 0.775 0.715 0.715 120,814 0.7168 1.62%
2015-06-29 0 1.850 1.850 1.940 1.820 1.890 156,000 288,440 1.8490 0.735 0.735 0.771 0.723 0.751 392,645 0.7346 -4.64%
2015-06-26 0 1.940 1.900 1.950 1.940 2.000 1,036,000 2,030,960 1.9604 0.771 0.755 0.775 0.771 0.795 2,607,567 0.7789 -3.00%
2015-06-25 0 2.000 1.930 2.000 1.770 2.000 100,000 196,600 1.9660 0.795 0.767 0.795 0.703 0.795 251,696 0.7811 2.04%
2015-06-24 0 1.960 1.950 1.990 1.890 2.050 368,000 727,320 1.9764 0.779 0.775 0.791 0.751 0.814 926,240 0.7852 3.16%
2015-06-23 0 1.900 1.850 1.910 1.770 1.900 464,000 860,640 1.8548 0.755 0.735 0.759 0.703 0.755 1,167,868 0.7369 5.56%
2015-06-22 0 1.800 1.790 1.820 1.800 1.850 168,000 307,880 1.8326 0.715 0.711 0.723 0.715 0.735 422,849 0.7281 -2.70%
2015-06-19 0 1.850 1.810 1.850 1.790 1.860 400,000 725,360 1.8134 0.735 0.719 0.735 0.711 0.739 1,006,783 0.7205 1.09%
2015-06-18 0 1.830 1.800 1.850 1.770 1.840 746,000 1,344,940 1.8029 0.727 0.715 0.735 0.703 0.731 1,877,649 0.7163 -2.14%
2015-06-17 0 1.870 1.820 1.870 1.870 1.870 144,000 269,280 1.8700 0.743 0.723 0.743 0.743 0.743 362,442 0.7430 0.54%
2015-06-16 0 1.860 1.820 1.860 1.820 1.880 528,000 978,840 1.8539 0.739 0.723 0.739 0.723 0.747 1,328,953 0.7365 -2.62%
2015-06-15 0 1.910 1.870 1.920 1.860 1.910 40,000 75,600 1.8900 0.759 0.743 0.763 0.739 0.759 100,678 0.7509 -0.52%
2015-06-12 0 1.920 1.870 1.920 1.860 1.950 96,000 183,240 1.9088 0.763 0.743 0.763 0.739 0.775 241,628 0.7584 -2.04%
2015-06-11 0 1.960 1.950 1.970 1.900 2.010 376,000 730,320 1.9423 0.779 0.775 0.783 0.755 0.799 946,376 0.7717 -2.49%
2015-06-10 0 2.010 1.920 2.010 1.850 2.020 80,000 154,400 1.9300 0.799 0.763 0.799 0.735 0.803 201,357 0.7668 -2.43%
2015-06-09 0 2.060 1.980 2.060 1.910 2.130 316,000 648,400 2.0519 0.818 0.787 0.818 0.759 0.846 795,358 0.8152 -2.37%
2015-06-08 0 2.110 2.080 2.110 1.990 2.120 132,000 271,040 2.0533 0.838 0.826 0.838 0.791 0.842 332,238 0.8158 1.44%
2015-06-05 0 2.080 2.130 2.140 2.070 2.200 308,000 644,640 2.0930 0.826 0.846 0.850 0.822 0.874 775,223 0.8316 -5.02%
2015-06-04 0 2.190 2.160 2.220 2.090 2.280 485,619 1,056,688 2.1760 0.870 0.858 0.882 0.830 0.906 1,222,282 0.8645 -3.95%
2015-06-03 0 2.280 2.240 2.280 2.100 2.360 1,656,000 3,747,960 2.2633 0.906 0.890 0.906 0.834 0.938 4,168,080 0.8992 4.11%
2015-06-02 0 2.190 2.200 2.220 1.990 2.200 1,672,000 3,504,120 2.0958 0.870 0.874 0.882 0.791 0.874 4,208,351 0.8327 12.02%
2015-06-01 0 1.990 1.950 1.990 1.840 1.990 292,000 567,320 1.9429 0.777 0.761 0.777 0.718 0.777 748,109 0.7583 3.65%
2015-05-29 0 1.920 1.900 1.920 1.890 2.150 2,064,000 4,113,800 1.9931 0.749 0.742 0.749 0.738 0.839 5,288,003 0.7779 3.78%
2015-05-28 0 1.850 1.830 1.850 1.790 1.880 244,000 452,560 1.8548 0.722 0.714 0.722 0.699 0.734 625,132 0.7239 0.54%
2015-05-27 0 1.840 1.830 1.870 1.740 2.060 928,000 1,772,560 1.9101 0.718 0.714 0.730 0.679 0.804 2,377,552 0.7455 5.75%
2015-05-26 0 1.740 1.730 1.740 1.690 1.750 138,000 239,220 1.7335 0.679 0.675 0.679 0.660 0.683 353,558 0.6766 -0.57%
2015-05-22 0 1.750 1.730 1.790 1.750 1.750 16,000 28,000 1.7500 0.683 0.675 0.699 0.683 0.683 40,992 0.6831 0.00%
2015-05-21 0 1.750 1.720 1.750 1.690 1.800 140,000 245,240 1.7517 0.683 0.671 0.683 0.660 0.703 358,682 0.6837 0.00%
2015-05-20 0 1.750 1.710 1.750 1.610 1.760 344,000 588,080 1.7095 0.683 0.667 0.683 0.628 0.687 881,334 0.6673 -1.69%
2015-05-19 0 1.780 1.730 1.780 1.720 1.790 32,000 55,320 1.7288 0.695 0.675 0.695 0.671 0.699 81,985 0.6748 -0.56%
2015-05-18 0 1.790 1.700 1.790 1.770 1.790 88,000 157,120 1.7855 0.699 0.664 0.699 0.691 0.699 225,457 0.6969 1.13%
2015-05-15 0 1.770 1.730 1.770 1.680 1.820 528,000 936,880 1.7744 0.691 0.675 0.691 0.656 0.710 1,352,745 0.6926 5.36%
2015-05-14 0 1.680 1.630 1.700 1.560 1.680 372,000 591,760 1.5908 0.656 0.636 0.664 0.609 0.656 953,070 0.6209 1.20%
2015-05-13 0 1.660 1.600 1.670 1.600 1.680 92,000 151,640 1.6483 0.648 0.625 0.652 0.625 0.656 235,706 0.6433 -1.19%
2015-05-12 0 1.680 1.640 1.690 1.520 1.690 196,000 311,920 1.5914 0.656 0.640 0.660 0.593 0.660 502,155 0.6212 0.00%
2015-05-11 0 1.680 1.650 1.690 1.650 1.750 232,000 389,040 1.6769 0.656 0.644 0.660 0.644 0.683 594,388 0.6545 3.07%
2015-05-08 0 1.630 1.590 1.680 1.580 1.630 296,000 472,480 1.5962 0.636 0.621 0.656 0.617 0.636 758,357 0.6230 0.00%
2015-05-07 0 1.630 1.530 1.640 1.530 1.630 292,000 454,760 1.5574 0.636 0.597 0.640 0.597 0.636 748,109 0.6079 -0.61%
2015-05-06 0 1.640 1.560 1.690 1.540 1.670 276,000 436,760 1.5825 0.640 0.609 0.660 0.601 0.652 707,117 0.6177 -1.20%
2015-05-05 0 1.660 1.600 1.660 1.640 1.790 480,000 808,600 1.6846 0.648 0.625 0.648 0.640 0.699 1,229,768 0.6575 1.22%
2015-05-04 0 1.640 1.640 1.660 1.610 1.700 280,000 462,520 1.6519 0.640 0.640 0.648 0.628 0.664 717,365 0.6447 -3.53%
2015-04-30 0 1.700 1.650 1.700 1.640 1.790 1,153,004 1,984,336 1.7210 0.664 0.644 0.664 0.640 0.699 2,954,016 0.6717 -5.03%
2015-04-29 0 1.790 1.750 1.790 1.320 1.860 7,172,000 11,876,560 1.6560 0.699 0.683 0.699 0.515 0.726 18,374,785 0.6464 37.69%
2015-04-28 0 1.300 1.280 1.310 1.300 1.320 124,000 161,880 1.3055 0.507 0.500 0.511 0.507 0.515 317,690 0.5096 -1.52%
2015-04-27 0 1.320 1.290 1.330 1.220 1.380 1,224,000 1,579,560 1.2905 0.515 0.504 0.519 0.476 0.539 3,135,909 0.5037 10.00%
2015-04-24 0 1.200 1.190 1.220 1.170 1.230 708,000 853,480 1.2055 0.468 0.464 0.476 0.457 0.480 1,813,908 0.4705 0.84%
2015-04-23 0 1.190 1.160 1.190 1.160 1.200 388,000 456,840 1.1774 0.464 0.453 0.464 0.453 0.468 994,063 0.4596 -0.83%
2015-04-22 0 1.200 1.160 1.200 1.160 1.240 584,000 702,000 1.2021 0.468 0.453 0.468 0.453 0.484 1,496,218 0.4692 0.84%
2015-04-21 0 1.190 1.170 1.190 1.180 1.200 240,000 285,840 1.1910 0.464 0.457 0.464 0.461 0.468 614,884 0.4649 5.31%
2015-04-20 0 1.130 1.120 1.130 1.130 1.160 56,000 64,240 1.1471 0.441 0.437 0.441 0.441 0.453 143,473 0.4477 -4.24%
2015-04-17 0 1.180 1.160 1.180 1.150 1.200 684,000 805,640 1.1778 0.461 0.453 0.461 0.449 0.468 1,752,420 0.4597 -0.84%
2015-04-16 0 1.190 1.170 1.190 1.150 1.260 660,000 785,720 1.1905 0.464 0.457 0.464 0.449 0.492 1,690,931 0.4647 4.39%
2015-04-15 0 1.140 1.110 1.140 1.150 1.150 24,000 27,600 1.1500 0.445 0.433 0.445 0.449 0.449 61,488 0.4489 0.00%
2015-04-14 0 1.140 1.110 1.140 1.120 1.150 92,000 104,560 1.1365 0.445 0.433 0.445 0.437 0.449 235,706 0.4436 -0.87%
2015-04-13 0 1.150 1.140 1.150 1.110 1.160 240,000 273,520 1.1397 0.449 0.445 0.449 0.433 0.453 614,884 0.4448 0.00%
2015-04-10 0 1.150 1.100 1.150 1.040 1.150 448,000 480,320 1.0721 0.449 0.429 0.449 0.406 0.449 1,147,784 0.4185 8.49%
2015-04-09 0 1.060 1.060 1.070 1.060 1.070 36,000 38,240 1.0622 0.414 0.414 0.418 0.414 0.418 92,233 0.4146 0.00%
2015-04-08 0 1.060 1.030 1.060 1.020 1.070 88,000 92,240 1.0482 0.414 0.402 0.414 0.398 0.418 225,457 0.4091 1.92%
2015-04-02 0 1.040 1.020 1.040 1.050 1.050 92,000 97,400 1.0587 0.406 0.398 0.406 0.410 0.410 235,706 0.4132 -0.95%
2015-04-01 0 1.050 1.030 1.050 1.050 1.050 4,000 4,200 1.0500 0.410 0.402 0.410 0.410 0.410 10,248 0.4098 1.94%
2015-03-31 0 1.030 1.030 1.060 1.020 1.070 108,000 111,640 1.0337 0.402 0.402 0.414 0.398 0.418 276,698 0.4035 1.98%
2015-03-30 0 1.010 1.000 1.050 1.010 1.020 220,000 222,240 1.0102 0.394 0.390 0.410 0.394 0.398 563,644 0.3943 0.00%
2015-03-27 0 1.010 1.010 1.030 1.010 1.010 44,000 44,440 1.0100 0.394 0.394 0.402 0.394 0.394 112,729 0.3942 -0.98%
2015-03-26 0 1.020 1.010 1.020 1.020 1.030 188,000 192,640 1.0247 0.398 0.394 0.398 0.398 0.402 481,659 0.4000 0.99%
2015-03-25 0 1.010 1.010 1.020 1.010 1.010 128,000 129,280 1.0100 0.394 0.394 0.398 0.394 0.394 327,938 0.3942 1.00%
2015-03-24 0 1.000 1.000 1.010 0.990 1.000 116,000 115,760 0.9979 0.390 0.390 0.394 0.386 0.390 297,194 0.3895 0.00%
2015-03-23 0 1.000 1.000 1.010 1.000 1.010 76,000 76,080 1.0011 0.390 0.390 0.394 0.390 0.394 194,713 0.3907 -0.99%
2015-03-20 0 1.010 1.000 1.020 1.000 1.020 32,000 32,280 1.0088 0.394 0.390 0.398 0.390 0.398 81,985 0.3937 0.00%
2015-03-19 0 1.010 1.000 1.010 0.990 1.010 70,000 70,200 1.0029 0.394 0.390 0.394 0.386 0.394 179,341 0.3914 1.00%
2015-03-18 0 1.000 1.000 1.020 1.000 1.010 408,000 409,760 1.0043 0.390 0.390 0.398 0.390 0.394 1,045,303 0.3920 -0.99%
2015-03-17 0 1.010 1.000 1.020 1.000 1.150 2,100,000 2,240,640 1.0670 0.394 0.390 0.398 0.390 0.449 5,380,235 0.4165 -0.98%
2015-03-16 0 1.020 1.000 1.020 1.020 1.020 16,000 16,320 1.0200 0.398 0.390 0.398 0.398 0.398 40,992 0.3981 0.00%
2015-03-13 0 1.020 1.000 1.030 1.020 1.020 92,000 93,840 1.0200 0.398 0.390 0.402 0.398 0.398 235,706 0.3981 -0.97%
2015-03-12 0 1.030 1.000 1.030 0.990 1.030 216,000 215,880 0.9994 0.402 0.390 0.402 0.386 0.402 553,396 0.3901 0.00%
2015-03-11 0 1.030 1.010 1.030 1.000 1.030 92,000 93,080 1.0117 0.402 0.394 0.402 0.390 0.402 235,706 0.3949 0.00%
2015-03-10 0 1.030 1.000 1.040 1.030 1.030 24,000 24,720 1.0300 0.402 0.390 0.406 0.402 0.402 61,488 0.4020 1.98%
2015-03-09 0 1.010 1.010 1.060 1.010 1.050 120,000 124,120 1.0343 0.394 0.394 0.414 0.394 0.410 307,442 0.4037 -1.94%
2015-03-06 0 1.030 1.000 1.040 1.020 1.030 48,000 49,400 1.0292 0.402 0.390 0.406 0.398 0.402 122,977 0.4017 1.98%
2015-03-05 0 1.010 1.000 1.030 1.010 1.020 78,000 79,280 1.0164 0.394 0.390 0.402 0.394 0.398 199,837 0.3967 1.00%
2015-03-04 0 1.000 0.990 1.030 1.000 1.030 356,000 359,960 1.0111 0.390 0.386 0.402 0.390 0.402 912,078 0.3947 0.00%
2015-03-03 0 1.000 0.990 1.030 1.000 1.030 408,000 411,920 1.0096 0.390 0.386 0.402 0.390 0.402 1,045,303 0.3941 -0.99%
2015-03-02 0 1.010 0.990 1.020 1.000 1.020 276,000 277,400 1.0051 0.394 0.386 0.398 0.390 0.398 707,117 0.3923 -2.88%
2015-02-27 0 1.040 1.030 1.060 0.990 1.050 196,000 203,000 1.0357 0.406 0.402 0.414 0.386 0.410 502,155 0.4043 0.97%
2015-02-26 0 1.030 0.980 1.030 0.980 1.030 200,000 202,160 1.0108 0.402 0.383 0.402 0.383 0.402 512,403 0.3945 5.10%
2015-02-25 0 0.980 0.970 1.000 0.980 1.020 236,000 232,480 0.9851 0.383 0.379 0.390 0.383 0.398 604,636 0.3845 -3.92%
2015-02-24 0 1.020 0.980 1.020 0.980 1.030 148,000 145,720 0.9846 0.398 0.383 0.398 0.383 0.402 379,179 0.3843 0.00%
2015-02-23 0 1.020 0.990 1.030 1.000 1.020 104,000 104,160 1.0015 0.398 0.386 0.402 0.390 0.398 266,450 0.3909 -0.97%
2015-02-18 0 1.030 1.000 1.030 0.990 1.030 28,000 28,200 1.0071 0.402 0.390 0.402 0.386 0.402 71,736 0.3931 3.00%
2015-02-17 0 1.000 1.000 1.030 1.000 1.000 40,000 40,000 1.0000 0.390 0.390 0.402 0.390 0.390 102,481 0.3903 0.00%
2015-02-16 0 1.000 1.000 1.030 0.990 1.000 20,000 19,880 0.9940 0.390 0.390 0.402 0.386 0.390 51,240 0.3880 0.00%
2015-02-13 0 1.000 0.980 1.000 - - 0 0 - 0.390 0.383 0.390 - - 0 - 0.00%
2015-02-12 0 1.000 0.990 1.000 1.000 1.000 12,000 12,000 1.0000 0.390 0.386 0.390 0.390 0.390 30,744 0.3903 0.00%
2015-02-11 0 1.000 1.000 1.030 0.980 0.990 156,000 154,240 0.9887 0.390 0.390 0.402 0.383 0.386 399,675 0.3859 1.01%
2015-02-10 0 0.990 0.980 0.990 0.980 1.000 348,000 343,720 0.9877 0.386 0.383 0.386 0.383 0.390 891,582 0.3855 -1.00%
2015-02-09 0 1.000 0.980 1.000 0.970 1.000 172,000 168,720 0.9809 0.390 0.383 0.390 0.379 0.390 440,667 0.3829 -0.99%
2015-02-06 0 1.010 0.980 1.010 0.980 1.020 288,000 286,400 0.9944 0.394 0.383 0.394 0.383 0.398 737,861 0.3881 2.02%
2015-02-05 0 0.990 1.000 1.010 0.990 1.060 432,000 439,760 1.0180 0.386 0.390 0.394 0.386 0.414 1,106,791 0.3973 -7.48%
2015-02-04 0 1.070 1.070 1.100 0.990 1.260 884,000 978,080 1.1064 0.418 0.418 0.429 0.386 0.492 2,264,823 0.4319 10.31%
2015-02-03 0 0.970 0.960 0.990 0.960 1.000 608,000 598,280 0.9840 0.379 0.375 0.386 0.375 0.390 1,557,706 0.3841 -1.02%
2015-02-02 0 0.980 0.940 1.000 - - 0 0 - 0.383 0.367 0.390 - - 0 - 0.00%
2015-01-30 0 0.980 0.950 0.980 0.970 1.000 212,000 207,680 0.9796 0.383 0.371 0.383 0.379 0.390 543,148 0.3824 -2.97%
2015-01-29 0 1.010 0.960 1.000 0.970 1.010 172,000 167,280 0.9726 0.394 0.375 0.390 0.379 0.394 440,667 0.3796 -0.98%
2015-01-28 0 1.020 0.990 1.020 1.010 1.020 16,000 16,280 1.0175 0.398 0.386 0.398 0.394 0.398 40,992 0.3971 0.00%
2015-01-27 0 1.020 0.990 1.030 1.020 1.020 4,000 4,080 1.0200 0.398 0.386 0.402 0.398 0.398 10,248 0.3981 0.99%
2015-01-26 0 1.010 0.990 1.020 1.010 1.010 8,000 8,080 1.0100 0.394 0.386 0.398 0.394 0.394 20,496 0.3942 2.02%
2015-01-23 0 0.990 0.980 1.030 0.990 1.030 100,000 99,720 0.9972 0.386 0.383 0.402 0.386 0.402 256,202 0.3892 -1.00%
2015-01-22 0 1.000 0.980 1.020 1.000 1.050 304,000 309,120 1.0168 0.390 0.383 0.398 0.390 0.410 778,853 0.3969 0.00%
2015-01-21 0 1.000 0.990 1.030 1.000 1.010 32,000 32,080 1.0025 0.390 0.386 0.402 0.390 0.394 81,985 0.3913 0.00%
2015-01-20 0 1.000 1.000 1.020 1.000 1.020 292,000 293,040 1.0036 0.390 0.390 0.398 0.390 0.398 748,109 0.3917 -5.66%
2015-01-19 0 1.060 1.010 1.060 1.030 1.070 56,000 57,960 1.0350 0.414 0.394 0.414 0.402 0.418 143,473 0.4040 1.92%
2015-01-16 0 1.040 1.020 1.050 1.000 1.050 208,000 215,440 1.0358 0.406 0.398 0.410 0.390 0.410 532,900 0.4043 4.00%
2015-01-15 0 1.000 1.000 1.040 1.000 1.060 232,000 234,720 1.0117 0.390 0.390 0.406 0.390 0.414 594,388 0.3949 -4.76%
2015-01-14 0 1.050 1.040 1.080 1.050 1.100 44,000 46,560 1.0582 0.410 0.406 0.422 0.410 0.429 112,729 0.4130 -3.67%
2015-01-13 0 1.090 1.080 1.110 1.020 1.190 788,000 857,680 1.0884 0.425 0.422 0.433 0.398 0.464 2,018,869 0.4248 7.92%
2015-01-12 0 1.010 0.990 1.010 1.000 1.160 412,000 418,720 1.0163 0.394 0.386 0.394 0.390 0.453 1,055,551 0.3967 -7.34%
2015-01-09 0 1.090 0.940 1.090 1.090 1.090 4,000 4,360 1.0900 0.425 0.367 0.425 0.425 0.425 10,248 0.4254 5.83%
2015-01-08 0 1.030 1.010 1.060 - - 0 0 - 0.402 0.394 0.414 - - 0 - 0.00%
2015-01-07 0 1.030 0.970 1.080 1.030 1.050 32,000 33,320 1.0413 0.402 0.379 0.422 0.402 0.410 81,985 0.4064 -2.83%
2015-01-06 0 1.060 1.030 1.080 - - 0 0 - 0.414 0.402 0.422 - - 0 - 0.00%
2015-01-05 0 1.060 1.060 1.080 1.030 1.200 172,000 186,720 1.0856 0.414 0.414 0.422 0.402 0.468 440,667 0.4237 2.91%
2015-01-02 0 1.030 1.060 1.080 1.030 1.130 132,000 139,200 1.0545 0.402 0.414 0.422 0.402 0.441 338,186 0.4116 -10.43%
2014-12-31 0 1.150 1.100 1.150 1.120 1.180 108,000 125,640 1.1633 0.449 0.429 0.449 0.437 0.461 276,698 0.4541 2.68%
2014-12-30 0 1.120 1.060 1.090 1.070 1.120 168,000 183,320 1.0912 0.437 0.414 0.425 0.418 0.437 430,419 0.4259 1.82%
2014-12-29 0 1.100 1.080 1.100 1.060 1.120 16,000 17,480 1.0925 0.429 0.422 0.429 0.414 0.437 40,992 0.4264 -1.79%
2014-12-24 0 1.120 1.080 1.110 1.110 1.160 48,000 53,720 1.1192 0.437 0.422 0.433 0.433 0.453 122,977 0.4368 -2.61%
2014-12-23 0 1.150 1.130 1.150 1.120 1.160 92,000 105,360 1.1452 0.449 0.441 0.449 0.437 0.453 235,706 0.4470 -6.50%
2014-12-22 0 1.230 1.150 1.230 1.100 1.250 164,000 193,880 1.1822 0.480 0.449 0.480 0.429 0.488 420,171 0.4614 6.96%
2014-12-19 0 1.150 1.110 1.180 1.100 1.290 472,000 539,600 1.1432 0.449 0.433 0.461 0.429 0.504 1,209,272 0.4462 -6.50%
2014-12-18 0 1.230 1.130 1.250 1.180 1.350 48,000 58,520 1.2192 0.480 0.441 0.488 0.461 0.527 122,977 0.4759 0.00%
2014-12-17 0 1.230 1.140 1.230 1.090 1.280 266,000 311,900 1.1726 0.480 0.445 0.480 0.425 0.500 681,496 0.4577 9.82%
2014-12-16 0 1.120 1.080 1.130 1.090 1.230 298,000 328,880 1.1036 0.437 0.422 0.441 0.425 0.480 763,481 0.4308 3.70%
2014-12-15 0 1.080 1.070 1.150 1.060 1.350 472,445 533,525 1.1293 0.422 0.418 0.449 0.414 0.527 1,210,412 0.4408 0.00%
2014-12-12 0 1.080 1.040 1.080 1.050 1.100 264,000 281,000 1.0644 0.422 0.406 0.422 0.410 0.429 676,372 0.4155 -1.82%
2014-12-11 0 1.100 1.060 1.120 1.050 1.150 228,000 249,440 1.0940 0.429 0.414 0.437 0.410 0.449 584,140 0.4270 -4.35%
2014-12-10 0 1.150 1.140 1.150 1.120 1.190 200,000 226,440 1.1322 0.449 0.445 0.449 0.437 0.464 512,403 0.4419 2.68%
2014-12-09 0 1.120 1.030 1.120 1.050 1.150 144,000 154,320 1.0717 0.437 0.402 0.437 0.410 0.449 368,930 0.4183 -6.67%
2014-12-08 0 1.200 1.150 1.200 1.210 1.210 44,000 53,240 1.2100 0.468 0.449 0.468 0.472 0.472 112,729 0.4723 -3.23%
2014-12-05 0 1.240 1.170 1.240 1.200 1.350 132,000 169,200 1.2818 0.484 0.457 0.484 0.468 0.527 338,186 0.5003 1.64%
2014-12-04 0 1.220 1.140 1.220 - - 0 0 - 0.476 0.445 0.476 - - 0 - 0.00%
2014-12-03 0 1.220 1.140 1.220 1.220 1.220 4,000 4,880 1.2200 0.476 0.445 0.476 0.476 0.476 10,248 0.4762 -0.81%
2014-12-02 0 1.230 1.150 1.230 1.210 1.230 40,000 49,040 1.2260 0.480 0.449 0.480 0.472 0.480 102,481 0.4785 1.65%
2014-12-01 0 1.210 1.140 1.210 1.130 1.210 40,000 47,280 1.1820 0.472 0.445 0.472 0.441 0.472 102,481 0.4614 0.83%
2014-11-28 0 1.200 1.120 1.250 1.200 1.200 20,000 24,000 1.2000 0.468 0.437 0.488 0.468 0.468 51,240 0.4684 0.00%
2014-11-27 0 1.200 1.130 1.250 - - 0 0 - 0.468 0.441 0.488 - - 0 - 0.00%
2014-11-26 0 1.200 1.140 1.220 1.130 1.200 140,000 163,360 1.1669 0.468 0.445 0.476 0.441 0.468 358,682 0.4554 0.00%
2014-11-25 0 1.200 1.140 1.200 1.150 1.360 180,000 217,880 1.2104 0.468 0.445 0.468 0.449 0.531 461,163 0.4725 0.00%
2014-11-24 0 1.200 1.160 1.220 1.200 1.580 544,000 697,440 1.2821 0.468 0.453 0.476 0.468 0.617 1,393,737 0.5004 -15.49%
2014-11-21 0 1.420 1.340 1.420 1.200 1.450 368,000 479,800 1.3038 0.554 0.523 0.554 0.468 0.566 942,822 0.5089 23.48%
2014-11-20 0 1.150 1.140 1.200 1.150 1.150 12,000 13,800 1.1500 0.449 0.445 0.468 0.449 0.449 30,744 0.4489 0.00%
2014-11-19 0 1.150 1.140 1.150 1.150 1.220 396,000 461,200 1.1646 0.449 0.445 0.449 0.449 0.476 1,014,559 0.4546 -10.16%
2014-11-18 0 1.280 1.250 1.280 1.060 1.480 588,000 701,640 1.1933 0.500 0.488 0.500 0.414 0.578 1,506,466 0.4658 28.00%
2014-11-17 0 1.000 0.990 1.040 1.000 1.000 40,000 40,000 1.0000 0.390 0.386 0.406 0.390 0.390 102,481 0.3903 1.01%
2014-11-14 0 0.990 0.940 1.000 - - 0 0 - 0.386 0.367 0.390 - - 0 - 0.00%
2014-11-13 0 0.990 0.940 1.000 - - 0 0 - 0.386 0.367 0.390 - - 0 - 0.00%
2014-11-12 0 0.990 0.910 1.000 - - 0 0 - 0.386 0.355 0.390 - - 0 - 0.00%
2014-11-11 0 0.990 0.920 1.000 - - 0 0 - 0.386 0.359 0.390 - - 0 - 0.00%
2014-11-10 0 0.990 0.950 0.990 0.980 0.990 164,000 161,360 0.9839 0.386 0.371 0.386 0.383 0.386 420,171 0.3840 7.61%
2014-11-07 0 0.920 0.920 0.950 0.920 0.920 24,000 22,080 0.9200 0.359 0.359 0.371 0.359 0.359 61,488 0.3591 -3.16%
2014-11-06 0 0.950 0.910 0.950 - - 0 0 - 0.371 0.355 0.371 - - 0 - 0.00%
2014-11-05 0 0.950 0.950 1.000 0.950 0.960 140,000 134,000 0.9571 0.371 0.371 0.390 0.371 0.375 358,682 0.3736 -2.06%
2014-11-04 0 0.970 0.950 0.970 - - 0 0 - 0.379 0.371 0.379 - - 0 - -1.02%
2014-11-03 0 0.980 0.950 1.000 - - 0 0 - 0.383 0.371 0.390 - - 0 - 0.00%
2014-10-31 0 0.980 0.930 1.000 - - 0 0 - 0.383 0.363 0.390 - - 0 - 0.00%
2014-10-30 0 0.980 0.970 1.000 0.980 1.000 180,000 178,400 0.9911 0.383 0.379 0.390 0.383 0.390 461,163 0.3868 -2.00%
2014-10-29 0 1.000 0.970 1.000 0.970 1.000 152,000 150,200 0.9882 0.390 0.379 0.390 0.379 0.390 389,427 0.3857 0.00%
2014-10-28 0 1.000 0.970 1.000 1.000 1.050 72,000 72,400 1.0056 0.390 0.379 0.390 0.390 0.410 184,465 0.3925 5.26%
2014-10-27 0 0.950 0.920 0.950 - - 0 0 - 0.371 0.359 0.371 - - 0 - 0.00%
2014-10-24 0 0.950 0.950 1.020 0.950 0.960 340,000 323,600 0.9518 0.371 0.371 0.398 0.371 0.375 871,086 0.3715 -1.04%
2014-10-23 0 0.960 0.930 0.960 0.960 0.980 36,000 34,880 0.9689 0.375 0.363 0.375 0.375 0.383 92,233 0.3782 -1.03%
2014-10-22 0 0.970 0.950 0.990 0.970 0.970 80,000 77,600 0.9700 0.379 0.371 0.386 0.379 0.379 204,961 0.3786 0.00%
2014-10-21 0 0.970 0.940 0.970 0.970 0.970 76,000 73,720 0.9700 0.379 0.367 0.379 0.379 0.379 194,713 0.3786 2.11%
2014-10-20 0 0.950 0.930 0.970 - - 0 0 - 0.371 0.363 0.379 - - 0 - 0.00%
2014-10-17 0 0.950 0.930 0.990 0.950 0.950 80,000 76,960 0.9620 0.371 0.363 0.386 0.371 0.371 204,961 0.3755 -2.06%
2014-10-16 0 0.970 0.950 0.990 0.970 0.990 144,000 141,760 0.9844 0.379 0.371 0.386 0.379 0.386 368,930 0.3842 -3.00%
2014-10-15 0 1.000 0.950 1.000 - - 0 0 - 0.390 0.371 0.390 - - 0 - 0.00%
2014-10-14 0 1.000 0.970 1.010 1.000 1.000 60,000 60,000 1.0000 0.390 0.379 0.394 0.390 0.390 153,721 0.3903 0.00%
2014-10-13 0 1.000 0.990 1.000 0.990 1.010 216,000 216,240 1.0011 0.390 0.386 0.390 0.386 0.394 553,396 0.3908 -0.99%
2014-10-10 0 1.010 0.960 1.010 1.000 1.010 100,000 100,600 1.0060 0.394 0.375 0.394 0.390 0.394 256,202 0.3927 1.00%
2014-10-09 0 1.000 0.980 1.010 1.000 1.000 40,000 40,000 1.0000 0.390 0.383 0.394 0.390 0.390 102,481 0.3903 0.00%
2014-10-08 0 1.000 0.980 1.010 1.000 1.000 48,000 48,000 1.0000 0.390 0.383 0.394 0.390 0.390 122,977 0.3903 -1.96%
2014-10-07 0 1.020 1.000 1.060 0.980 1.020 136,000 136,880 1.0065 0.398 0.390 0.414 0.383 0.398 348,434 0.3928 0.00%
2014-10-06 0 1.020 1.020 1.100 1.000 1.010 132,000 132,600 1.0045 0.398 0.398 0.429 0.390 0.394 338,186 0.3921 0.00%
2014-10-03 0 1.020 0.960 1.020 - - 0 0 - 0.398 0.375 0.398 - - 0 - 0.00%
2014-09-30 0 1.020 0.920 1.020 1.020 1.020 116,000 118,320 1.0200 0.398 0.359 0.398 0.398 0.398 297,194 0.3981 -1.92%
2014-09-29 0 1.040 0.950 1.040 - - 0 0 - 0.406 0.371 0.406 - - 0 - -1.89%
2014-09-26 0 1.060 0.970 1.060 - - 0 0 - 0.414 0.379 0.414 - - 0 - -1.85%
2014-09-25 0 1.080 1.000 1.080 - - 0 0 - 0.422 0.390 0.422 - - 0 - -1.82%
2014-09-24 0 1.100 0.980 1.100 - - 0 0 - 0.429 0.383 0.429 - - 0 - 0.00%
2014-09-23 0 1.100 1.020 1.100 - - 0 0 - 0.429 0.398 0.429 - - 0 - 0.00%
2014-09-22 0 1.100 0.960 1.100 - - 0 0 - 0.429 0.375 0.429 - - 0 - 0.00%
2014-09-19 0 1.100 1.060 1.120 1.100 1.100 12,000 13,200 1.1000 0.429 0.414 0.437 0.429 0.429 30,744 0.4293 0.00%
2014-09-18 0 1.100 1.060 1.100 1.060 1.110 296,000 317,760 1.0735 0.429 0.414 0.429 0.414 0.433 758,357 0.4190 -0.90%
2014-09-17 0 1.110 1.110 1.150 - - 0 0 - 0.433 0.433 0.449 - - 0 - 0.00%
2014-09-16 0 1.110 1.080 1.120 1.110 1.110 8,000 8,880 1.1100 0.433 0.422 0.437 0.433 0.433 20,496 0.4333 0.00%
2014-09-15 0 1.110 1.060 1.110 1.060 1.140 52,000 56,280 1.0823 0.433 0.414 0.433 0.414 0.445 133,225 0.4224 -0.89%
2014-09-12 0 1.120 1.100 1.140 1.030 1.120 232,000 242,480 1.0452 0.437 0.429 0.445 0.402 0.437 594,388 0.4079 9.80%
2014-09-11 0 1.020 1.000 1.030 1.020 1.020 88,000 89,760 1.0200 0.398 0.390 0.402 0.398 0.398 225,457 0.3981 2.00%
2014-09-10 0 1.000 1.000 1.020 - - 0 0 - 0.390 0.390 0.398 - - 0 - 0.00%
2014-09-08 0 1.000 0.990 1.020 1.000 1.000 20,000 20,000 1.0000 0.390 0.386 0.398 0.390 0.390 51,240 0.3903 1.01%
2014-09-05 0 0.990 0.990 1.000 0.970 1.000 108,000 105,320 0.9752 0.386 0.386 0.390 0.379 0.390 276,698 0.3806 1.02%
2014-09-04 0 0.980 0.970 1.000 0.970 1.010 193,500 190,395 0.9840 0.383 0.379 0.390 0.379 0.394 495,750 0.3841 -2.00%
2014-09-03 0 1.000 0.970 1.010 - - 0 0 - 0.390 0.379 0.394 - - 0 - 0.00%
2014-09-02 0 1.000 0.950 1.020 1.000 1.000 60,000 60,000 1.0000 0.390 0.371 0.398 0.390 0.390 153,721 0.3903 0.00%
2014-09-01 0 1.000 0.960 1.000 1.000 1.000 8,000 8,000 1.0000 0.390 0.375 0.390 0.390 0.390 20,496 0.3903 0.00%
2014-08-29 0 1.000 0.950 1.010 1.000 1.000 56,000 56,000 1.0000 0.390 0.371 0.394 0.390 0.390 143,473 0.3903 0.00%
2014-08-28 0 1.000 0.970 1.010 - - 0 0 - 0.390 0.379 0.394 - - 0 - 0.00%
2014-08-27 0 1.000 0.970 1.010 0.980 1.020 116,000 116,280 1.0024 0.390 0.379 0.394 0.383 0.398 297,194 0.3913 1.01%
2014-08-26 0 0.990 0.990 1.020 0.980 0.990 12,000 11,800 0.9833 0.386 0.386 0.398 0.383 0.386 30,744 0.3838 -2.94%
2014-08-25 0 1.020 1.000 1.020 1.020 1.020 60,000 61,200 1.0200 0.398 0.390 0.398 0.398 0.398 153,721 0.3981 0.00%
2014-08-22 0 1.020 0.990 1.020 0.970 1.020 64,000 64,800 1.0125 0.398 0.386 0.398 0.379 0.398 163,969 0.3952 0.00%
2014-08-21 0 1.020 0.980 1.030 - - 0 0 - 0.398 0.383 0.402 - - 0 - 0.00%
2014-08-20 0 1.020 0.980 1.020 1.020 1.020 8,000 8,160 1.0200 0.398 0.383 0.398 0.398 0.398 20,496 0.3981 2.00%
2014-08-19 0 1.000 0.990 1.000 1.000 1.000 28,000 28,000 1.0000 0.390 0.386 0.390 0.390 0.390 71,736 0.3903 -1.96%
2014-08-18 0 1.020 1.000 1.040 1.020 1.020 40,000 40,800 1.0200 0.398 0.390 0.406 0.398 0.398 102,481 0.3981 0.00%
2014-08-15 0 1.020 1.010 1.020 1.020 1.040 48,000 49,120 1.0233 0.398 0.394 0.398 0.398 0.406 122,977 0.3994 0.00%
2014-08-14 0 1.020 1.000 1.020 1.020 1.090 72,000 74,360 1.0328 0.398 0.390 0.398 0.398 0.425 184,465 0.4031 -2.86%
2014-08-13 0 1.050 1.050 1.060 - - 0 0 - 0.410 0.410 0.414 - - 0 - 0.00%
2014-08-12 0 1.050 1.040 1.080 1.040 1.110 156,000 164,280 1.0531 0.410 0.406 0.422 0.406 0.433 399,675 0.4110 -6.25%
2014-08-11 0 1.120 1.040 1.140 - - 0 0 - 0.437 0.406 0.445 - - 0 - 0.00%
2014-08-08 0 1.120 1.060 1.130 - - 0 0 - 0.437 0.414 0.441 - - 0 - 0.00%
2014-08-07 0 1.120 1.070 1.140 - - 0 0 - 0.437 0.418 0.445 - - 0 - 0.00%
2014-08-06 0 1.120 1.060 1.140 1.110 1.120 12,000 13,360 1.1133 0.437 0.414 0.445 0.433 0.437 30,744 0.4346 1.82%
2014-08-05 0 1.100 1.070 1.100 1.040 1.110 48,000 51,880 1.0808 0.429 0.418 0.429 0.406 0.433 122,977 0.4219 -4.35%
2014-08-04 0 1.150 1.020 1.150 1.150 1.150 36,000 41,400 1.1500 0.449 0.398 0.449 0.449 0.449 92,233 0.4489 15.00%
2014-08-01 0 1.000 0.960 1.050 1.000 1.000 300,000 300,000 1.0000 0.390 0.375 0.410 0.390 0.390 768,605 0.3903 0.00%
2014-07-31 0 1.000 0.950 1.150 - - 0 0 - 0.390 0.371 0.449 - - 0 - 0.00%
2014-07-30 0 1.000 0.960 1.040 - - 0 0 - 0.390 0.375 0.406 - - 0 - 0.00%
2014-07-29 0 1.000 0.940 1.020 1.000 1.000 40,000 40,000 1.0000 0.390 0.367 0.398 0.390 0.390 102,481 0.3903 0.00%
2014-07-28 0 1.000 0.980 1.000 0.890 1.040 140,000 133,320 0.9523 0.390 0.383 0.390 0.347 0.406 358,682 0.3717 -3.85%
2014-07-25 0 1.040 0.950 1.040 - - 0 0 - 0.406 0.371 0.406 - - 0 - -1.89%
2014-07-24 0 1.060 0.950 1.220 - - 0 0 - 0.414 0.371 0.476 - - 0 - 0.00%
2014-07-23 0 1.060 0.960 1.060 - - 0 0 - 0.414 0.375 0.414 - - 0 - 0.00%
2014-07-22 0 1.060 0.950 1.100 - - 0 0 - 0.414 0.371 0.429 - - 0 - 0.00%
2014-07-21 0 1.060 0.950 1.130 1.060 1.060 8,000 8,480 1.0600 0.414 0.371 0.441 0.414 0.414 20,496 0.4137 8.16%
2014-07-18 0 0.980 0.940 1.050 - - 0 0 - 0.383 0.367 0.410 - - 0 - 0.00%
2014-07-17 0 0.980 0.930 1.020 - - 0 0 - 0.383 0.363 0.398 - - 0 - 0.00%
2014-07-16 0 0.980 0.910 1.050 - - 0 0 - 0.383 0.355 0.410 - - 0 - 0.00%
2014-07-15 0 0.980 0.900 1.130 - - 0 0 - 0.383 0.351 0.441 - - 0 - 0.00%
2014-07-14 0 0.980 0.920 1.130 - - 0 0 - 0.383 0.359 0.441 - - 0 - 0.00%
2014-07-11 0 0.980 0.940 1.060 - - 0 0 - 0.383 0.367 0.414 - - 0 - 0.00%
2014-07-10 0 0.980 0.920 1.060 - - 0 0 - 0.383 0.359 0.414 - - 0 - 0.00%
2014-07-09 0 0.980 0.940 1.050 - - 0 0 - 0.383 0.367 0.410 - - 0 - 0.00%
2014-07-08 0 0.980 0.940 1.060 - - 0 0 - 0.383 0.367 0.414 - - 0 - 0.00%
2014-07-07 0 0.980 0.950 0.980 0.980 0.980 68,000 67,120 0.9871 0.383 0.371 0.383 0.383 0.383 174,217 0.3853 0.00%
2014-07-04 0 0.980 0.940 1.000 - - 0 0 - 0.383 0.367 0.390 - - 0 - 0.00%
2014-07-03 0 0.980 0.930 0.990 - - 0 0 - 0.383 0.363 0.386 - - 0 - 0.00%
2014-07-02 0 0.980 0.960 0.980 0.980 0.990 124,000 122,480 0.9877 0.383 0.375 0.383 0.383 0.386 317,690 0.3855 0.00%
2014-06-30 0 0.980 0.940 1.060 - - 0 0 - 0.383 0.367 0.414 - - 0 - 0.00%
2014-06-27 0 0.980 0.980 1.010 0.930 0.980 36,000 34,280 0.9522 0.383 0.383 0.394 0.363 0.383 92,233 0.3717 2.08%
2014-06-26 0 0.960 0.930 1.110 - - 0 0 - 0.375 0.363 0.433 - - 0 - 0.00%
2014-06-25 0 0.960 0.940 1.060 - - 0 0 - 0.375 0.367 0.414 - - 0 - 0.00%
2014-06-24 0 0.960 0.960 1.060 - - 0 0 - 0.375 0.375 0.414 - - 0 - 0.00%
2014-06-23 0 0.960 0.960 0.990 - - 0 0 - 0.375 0.375 0.386 - - 0 - 0.00%
2014-06-20 0 0.960 0.960 0.990 - - 0 0 - 0.375 0.375 0.386 - - 0 - 0.00%
2014-06-19 0 0.960 0.960 1.060 0.960 0.960 4,000 3,840 0.9600 0.375 0.375 0.414 0.375 0.375 10,248 0.3747 -3.03%
2014-06-18 0 0.990 0.960 1.110 0.990 0.990 28,000 27,720 0.9900 0.386 0.375 0.433 0.386 0.386 71,736 0.3864 0.00%
2014-06-17 0 0.990 0.950 0.990 - - 0 0 - 0.386 0.371 0.386 - - 0 - 0.00%
2014-06-16 0 0.990 0.960 1.000 0.980 0.990 92,000 90,760 0.9865 0.386 0.375 0.390 0.383 0.386 235,706 0.3851 2.06%
2014-06-13 0 0.970 0.940 0.980 0.940 0.970 36,000 34,040 0.9456 0.379 0.367 0.383 0.367 0.379 92,233 0.3691 -2.02%
2014-06-12 0 0.990 0.940 0.990 0.940 0.990 40,000 38,600 0.9650 0.386 0.367 0.386 0.367 0.386 102,481 0.3767 0.00%
2014-06-11 0 0.990 0.940 1.000 - - 0 0 - 0.386 0.367 0.390 - - 0 - 0.00%
2014-06-10 0 0.990 0.940 1.000 - - 0 0 - 0.386 0.367 0.390 - - 0 - 0.00%
2014-06-09 0 0.990 0.940 1.000 - - 0 0 - 0.386 0.367 0.390 - - 0 - 0.00%
2014-06-06 0 0.990 0.940 1.060 - - 0 0 - 0.386 0.367 0.414 - - 0 - 0.00%
2014-06-05 0 0.990 0.940 1.000 - - 0 0 - 0.386 0.367 0.390 - - 0 - 0.00%
2014-06-04 0 0.990 0.940 1.050 - - 0 0 - 0.386 0.367 0.410 - - 0 - 0.00%
2014-06-03 0 0.990 0.940 1.090 - - 0 0 - 0.386 0.367 0.425 - - 0 - 0.00%
2014-05-30 0 0.990 0.940 0.990 - - 0 0 - 0.386 0.367 0.386 - - 0 - 0.00%
2014-05-29 0 0.990 0.940 0.990 0.990 0.990 24,000 23,760 0.9900 0.386 0.367 0.386 0.386 0.386 61,488 0.3864 2.59%
2014-05-28 0 0.980 0.890 0.990 0.980 0.980 32,000 31,360 0.9800 0.377 0.342 0.380 0.377 0.377 83,259 0.3767 -1.01%
2014-05-27 0 0.990 0.930 1.060 - - 0 0 - 0.380 0.357 0.407 - - 0 - 0.00%
2014-05-26 0 0.990 0.950 1.030 - - 0 0 - 0.380 0.365 0.396 - - 0 - 0.00%
2014-05-23 0 0.990 0.930 1.060 - - 0 0 - 0.380 0.357 0.407 - - 0 - 0.00%
2014-05-22 0 0.990 0.950 1.050 0.990 0.990 56,000 55,440 0.9900 0.380 0.365 0.404 0.380 0.380 145,703 0.3805 1.02%
2014-05-21 0 0.980 0.940 0.990 - - 0 0 - 0.377 0.361 0.380 - - 0 - 0.00%
2014-05-20 0 0.980 0.940 0.980 - - 0 0 - 0.377 0.361 0.377 - - 0 - 0.00%
2014-05-19 0 0.980 0.950 1.000 - - 0 0 - 0.377 0.365 0.384 - - 0 - 0.00%
2014-05-16 0 0.980 0.940 0.980 - - 0 0 - 0.377 0.361 0.377 - - 0 - 0.00%
2014-05-15 0 0.980 0.920 0.990 0.980 0.980 24,000 23,520 0.9800 0.377 0.354 0.380 0.377 0.377 62,444 0.3767 0.00%
2014-05-14 0 0.980 0.950 0.990 - - 0 0 - 0.377 0.365 0.380 - - 0 - 0.00%
2014-05-13 0 0.980 0.950 1.050 0.980 0.980 36,000 35,280 0.9800 0.377 0.365 0.404 0.377 0.377 93,666 0.3767 -1.01%
2014-05-12 0 0.990 0.940 0.990 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2014-05-09 0 0.990 0.940 0.990 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2014-05-08 0 0.990 0.950 1.000 0.990 0.990 24,000 23,760 0.9900 0.380 0.365 0.384 0.380 0.380 62,444 0.3805 -1.00%
2014-05-07 0 1.000 0.930 1.000 - - 0 0 - 0.384 0.357 0.384 - - 0 - 0.00%
2014-05-05 0 1.000 0.940 1.000 0.990 1.000 24,000 23,800 0.9917 0.384 0.361 0.384 0.380 0.384 62,444 0.3811 0.00%
2014-05-02 0 1.000 0.950 1.000 - - 0 0 - 0.384 0.365 0.384 - - 0 - 0.00%
2014-04-30 0 1.000 0.950 1.000 1.000 1.000 40,000 40,000 1.0000 0.384 0.365 0.384 0.384 0.384 104,074 0.3843 0.00%
2014-04-29 0 1.000 0.950 1.000 1.000 1.000 68,000 68,000 1.0000 0.384 0.365 0.384 0.384 0.384 176,925 0.3843 0.00%
2014-04-28 0 1.000 0.940 1.020 - - 0 0 - 0.384 0.361 0.392 - - 0 - 0.00%
2014-04-25 0 1.000 0.950 1.020 1.000 1.000 900,000 900,000 1.0000 0.384 0.365 0.392 0.384 0.384 2,341,657 0.3843 0.00%
2014-04-24 0 1.000 0.960 1.030 - - 0 0 - 0.384 0.369 0.396 - - 0 - 0.00%
2014-04-23 0 1.000 0.940 1.030 - - 120 123 1.0250 0.384 0.361 0.396 - - 312 0.3940 0.00%
2014-04-22 0 1.000 0.990 1.050 - - 0 0 - 0.384 0.380 0.404 - - 0 - 0.00%
2014-04-17 0 1.000 0.970 1.050 - - 0 0 - 0.384 0.373 0.404 - - 0 - 0.00%
2014-04-16 0 1.000 0.940 1.050 - - 0 0 - 0.384 0.361 0.404 - - 0 - 0.00%
2014-04-15 0 1.000 0.960 1.040 - - 0 0 - 0.384 0.369 0.400 - - 0 - 0.00%
2014-04-14 0 1.000 0.950 1.010 1.000 1.000 4,000 4,000 1.0000 0.384 0.365 0.388 0.384 0.384 10,407 0.3843 0.00%
2014-04-11 0 1.000 0.960 1.040 - - 0 0 - 0.384 0.369 0.400 - - 0 - 0.00%
2014-04-10 0 1.000 0.930 1.100 - - 0 0 - 0.384 0.357 0.423 - - 0 - 0.00%
2014-04-09 0 1.000 0.930 1.110 - - 0 0 - 0.384 0.357 0.427 - - 0 - 0.00%
2014-04-08 0 1.000 0.970 1.100 - - 0 0 - 0.384 0.373 0.423 - - 0 - 0.00%
2014-04-07 0 1.000 0.970 1.070 - - 0 0 - 0.384 0.373 0.411 - - 0 - 0.00%
2014-04-04 0 1.000 1.000 1.060 1.000 1.020 20,000 20,120 1.0060 0.384 0.384 0.407 0.384 0.392 52,037 0.3866 -4.76%
2014-04-03 0 1.050 1.000 1.050 1.050 1.050 20,000 21,000 1.0500 0.404 0.384 0.404 0.404 0.404 52,037 0.4036 5.00%
2014-04-02 0 1.000 0.950 1.130 - - 0 0 - 0.384 0.365 0.434 - - 0 - 0.00%
2014-04-01 0 1.000 0.950 1.060 - - 0 0 - 0.384 0.365 0.407 - - 0 - 0.00%
2014-03-31 0 1.000 - 1.110 - - 0 0 - 0.384 - 0.427 - - 0 - 0.00%
2014-03-28 0 1.000 0.960 1.080 1.000 1.000 60,000 60,000 1.0000 0.384 0.369 0.415 0.384 0.384 156,110 0.3843 0.00%
2014-03-27 0 1.000 0.950 1.000 1.000 1.000 40,000 40,000 1.0000 0.384 0.365 0.384 0.384 0.384 104,074 0.3843 0.00%
2014-03-26 0 1.000 0.950 1.090 - - 0 0 - 0.384 0.365 0.419 - - 0 - 0.00%
2014-03-25 0 1.000 0.950 1.000 0.930 1.000 32,000 31,160 0.9738 0.384 0.365 0.384 0.357 0.384 83,259 0.3743 0.00%
2014-03-24 0 1.000 0.960 1.080 1.000 1.000 52,000 52,000 1.0000 0.384 0.369 0.415 0.384 0.384 135,296 0.3843 0.00%
2014-03-21 0 1.000 0.940 1.020 - - 0 0 - 0.384 0.361 0.392 - - 0 - 0.00%
2014-03-20 0 1.000 0.960 1.030 1.000 1.000 68,000 68,000 1.0000 0.384 0.369 0.396 0.384 0.384 176,925 0.3843 0.00%
2014-03-19 0 1.000 0.970 1.020 0.930 1.000 44,000 42,800 0.9727 0.384 0.373 0.392 0.357 0.384 114,481 0.3739 0.00%
2014-03-18 0 1.000 0.950 1.100 - - 0 0 - 0.384 0.365 0.423 - - 0 - 0.00%
2014-03-17 0 1.000 0.960 1.030 0.990 1.000 51,932 51,538 0.9924 0.384 0.369 0.396 0.380 0.384 135,119 0.3814 0.00%
2014-03-14 0 1.000 0.960 1.020 1.000 1.010 132,000 132,800 1.0061 0.384 0.369 0.392 0.384 0.388 343,443 0.3867 -1.96%
2014-03-13 0 1.020 0.930 1.050 1.000 1.020 28,000 28,440 1.0157 0.392 0.357 0.404 0.384 0.392 72,852 0.3904 3.03%
2014-03-12 0 0.990 0.950 1.020 0.980 0.990 108,000 106,880 0.9896 0.380 0.365 0.392 0.377 0.380 280,999 0.3804 4.21%
2014-03-11 0 0.950 0.930 1.020 - - 0 0 - 0.365 0.357 0.392 - - 0 - 0.00%
2014-03-10 0 0.950 0.930 1.050 - - 0 0 - 0.365 0.357 0.404 - - 0 - 0.00%
2014-03-07 0 0.950 0.930 1.060 - - 0 0 - 0.365 0.357 0.407 - - 0 - 0.00%
2014-03-06 0 0.950 0.900 1.040 - - 0 0 - 0.365 0.346 0.400 - - 0 - 0.00%
2014-03-05 0 0.950 0.980 1.050 0.950 0.960 20,000 19,080 0.9540 0.365 0.377 0.404 0.365 0.369 52,037 0.3667 -5.00%
2014-03-04 0 1.000 0.960 1.100 - - 0 0 - 0.384 0.369 0.423 - - 0 - 0.00%
2014-03-03 0 1.000 0.980 1.050 - - 0 0 - 0.384 0.377 0.404 - - 0 - 0.00%
2014-02-28 0 1.000 0.990 1.050 1.000 1.000 24,000 24,000 1.0000 0.384 0.380 0.404 0.384 0.384 62,444 0.3843 0.00%
2014-02-27 0 1.000 0.980 1.110 - - 0 0 - 0.384 0.377 0.427 - - 0 - 0.00%
2014-02-26 0 1.000 0.990 1.060 1.000 1.000 32,000 32,000 1.0000 0.384 0.380 0.407 0.384 0.384 83,259 0.3843 0.00%
2014-02-25 0 1.000 0.970 1.140 - - 0 0 - 0.384 0.373 0.438 - - 0 - 0.00%
2014-02-24 0 1.000 0.970 1.030 0.960 1.000 84,000 81,600 0.9714 0.384 0.373 0.396 0.369 0.384 218,555 0.3734 -0.99%
2014-02-21 0 1.010 0.970 1.110 - - 0 0 - 0.388 0.373 0.427 - - 0 - 0.00%
2014-02-20 0 1.010 0.960 1.100 - - 0 0 - 0.388 0.369 0.423 - - 0 - 0.00%
2014-02-19 0 1.010 0.970 1.050 - - 0 0 - 0.388 0.373 0.404 - - 0 - 0.00%
2014-02-18 0 1.010 0.960 1.100 1.010 1.010 4,000 4,040 1.0100 0.388 0.369 0.423 0.388 0.388 10,407 0.3882 1.00%
2014-02-17 0 1.000 0.970 1.020 1.000 1.000 80,000 80,000 1.0000 0.384 0.373 0.392 0.384 0.384 208,147 0.3843 4.17%
2014-02-14 0 0.960 0.940 1.030 0.960 0.960 12,000 11,520 0.9600 0.369 0.361 0.396 0.369 0.369 31,222 0.3690 -4.00%
2014-02-13 0 1.000 0.960 1.040 - - 0 0 - 0.384 0.369 0.400 - - 0 - 0.00%
2014-02-12 0 1.000 0.990 1.010 0.990 1.000 44,000 43,960 0.9991 0.384 0.380 0.388 0.380 0.384 114,481 0.3840 3.09%
2014-02-11 0 0.970 0.960 1.030 - - 0 0 - 0.373 0.369 0.396 - - 0 - 0.00%
2014-02-10 0 0.970 0.960 1.030 0.910 0.970 16,000 14,800 0.9250 0.373 0.369 0.396 0.350 0.373 41,629 0.3555 -2.02%
2014-02-07 0 0.990 0.980 0.990 0.980 1.040 132,000 132,760 1.0058 0.380 0.377 0.380 0.377 0.400 343,443 0.3866 1.02%
2014-02-06 0 0.980 0.930 1.000 0.940 1.170 316,000 315,560 0.9986 0.377 0.357 0.384 0.361 0.450 822,182 0.3838 -16.24%
2014-02-05 0 1.170 0.950 1.180 1.170 1.170 8,000 9,360 1.1700 0.450 0.365 0.454 0.450 0.450 20,815 0.4497 11.43%
2014-02-04 0 1.050 0.960 1.050 - - 0 0 - 0.404 0.369 0.404 - - 0 - -0.94%
2014-01-30 0 1.060 0.890 1.060 1.070 1.070 168,000 179,760 1.0700 0.407 0.342 0.407 0.411 0.411 437,109 0.4112 -0.93%
2014-01-29 0 1.070 0.940 1.070 - - 0 0 - 0.411 0.361 0.411 - - 0 - 0.00%
2014-01-28 0 1.070 0.970 1.070 1.070 1.070 4,000 4,280 1.0700 0.411 0.373 0.411 0.411 0.411 10,407 0.4112 7.00%
2014-01-27 0 1.000 0.900 1.000 - - 0 0 - 0.384 0.346 0.384 - - 0 - 0.00%
2014-01-24 0 1.000 0.980 1.030 1.000 1.000 480,000 480,000 1.0000 0.384 0.377 0.396 0.384 0.384 1,248,884 0.3843 -4.76%
2014-01-23 0 1.050 0.990 1.090 - - 0 0 - 0.404 0.380 0.419 - - 0 - 0.00%
2014-01-22 0 1.050 0.970 1.070 - - 0 0 - 0.404 0.373 0.411 - - 0 - 0.00%
2014-01-21 0 1.050 0.980 1.090 - - 0 0 - 0.404 0.377 0.419 - - 0 - 0.00%
2014-01-20 0 1.050 0.970 1.090 - - 0 0 - 0.404 0.373 0.419 - - 0 - 0.00%
2014-01-17 0 1.050 0.970 1.070 - - 0 0 - 0.404 0.373 0.411 - - 0 - 0.00%
2014-01-16 0 1.050 0.980 1.080 1.040 1.050 20,000 20,920 1.0460 0.404 0.377 0.415 0.400 0.404 52,037 0.4020 5.00%
2014-01-15 0 1.000 0.960 1.050 - - 0 0 - 0.384 0.369 0.404 - - 0 - 0.00%
2014-01-14 0 1.000 0.960 1.040 - - 0 0 - 0.384 0.369 0.400 - - 0 - 0.00%
2014-01-13 0 1.000 0.950 1.030 1.000 1.000 8,000 8,000 1.0000 0.384 0.365 0.396 0.384 0.384 20,815 0.3843 0.00%
2014-01-10 0 1.000 0.970 1.050 - - 0 0 - 0.384 0.373 0.404 - - 0 - 0.00%
2014-01-09 0 1.000 0.980 1.050 - - 0 0 - 0.384 0.377 0.404 - - 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 0.384 0.377 0.392 0.369 0.384 2,945,284 0.3842 0.00%
2014-01-07 0 1.000 0.980 1.060 1.000 1.000 960,000 960,000 1.0000 0.384 0.377 0.407 0.384 0.384 2,497,767 0.3843 0.00%
2014-01-06 0 1.000 0.990 1.000 1.000 1.000 324,000 324,000 1.0000 0.384 0.380 0.384 0.384 0.384 842,996 0.3843 -6.54%
2014-01-03 0 1.070 0.970 1.070 0.900 1.090 744,100 741,660 0.9967 0.411 0.373 0.411 0.346 0.419 1,936,030 0.3831 -2.73%
2014-01-02 0 1.100 0.980 1.100 1.100 1.100 4,000 4,400 1.1000 0.423 0.377 0.423 0.423 0.423 10,407 0.4228 0.00%
2013-12-31 0 1.100 1.000 1.100 0.890 1.100 24,000 23,960 0.9983 0.423 0.384 0.423 0.342 0.423 62,444 0.3837 0.00%
2013-12-30 0 1.100 0.940 1.100 1.100 1.100 8,000 8,800 1.1000 0.423 0.361 0.423 0.423 0.423 20,815 0.4228 0.00%
2013-12-27 0 1.100 0.950 1.100 1.100 1.100 8,000 8,800 1.1000 0.423 0.365 0.423 0.423 0.423 20,815 0.4228 7.84%
2013-12-24 0 1.020 0.890 1.100 - - 0 0 - 0.392 0.342 0.423 - - 0 - 0.00%
2013-12-23 0 1.020 0.930 1.100 - - 0 0 - 0.392 0.357 0.423 - - 0 - 0.00%
2013-12-20 0 1.020 0.940 1.100 - - 0 0 - 0.392 0.361 0.423 - - 0 - 0.00%
2013-12-19 0 1.020 0.960 1.100 - - 0 0 - 0.392 0.369 0.423 - - 0 - 0.00%
2013-12-18 0 1.020 0.950 1.100 - - 0 0 - 0.392 0.365 0.423 - - 0 - 0.00%
2013-12-17 0 1.020 0.960 1.100 - - 0 0 - 0.392 0.369 0.423 - - 0 - 0.00%
2013-12-16 0 1.020 0.950 1.100 - - 0 0 - 0.392 0.365 0.423 - - 0 - 0.00%
2013-12-13 0 1.020 0.970 1.100 - - 0 0 - 0.392 0.373 0.423 - - 0 - 0.00%
2013-12-12 0 1.020 0.990 1.100 - - 0 0 - 0.392 0.380 0.423 - - 0 - 0.00%
2013-12-11 0 1.020 0.960 1.080 1.020 1.020 12,000 12,240 1.0200 0.392 0.369 0.415 0.392 0.392 31,222 0.3920 0.00%
2013-12-10 0 1.020 1.010 1.060 0.990 1.020 28,000 27,880 0.9957 0.392 0.388 0.407 0.380 0.392 72,852 0.3827 -4.67%
2013-12-09 0 1.070 1.010 1.100 - - 0 0 - 0.411 0.388 0.423 - - 0 - 0.00%
2013-12-06 0 1.070 1.030 1.100 0.970 1.070 92,000 95,520 1.0383 0.411 0.396 0.423 0.373 0.411 239,369 0.3990 0.00%
2013-12-05 0 1.070 1.040 1.090 1.070 1.100 32,000 34,600 1.0813 0.411 0.400 0.419 0.411 0.423 83,259 0.4156 0.00%
2013-12-04 0 1.070 - 1.260 - - 0 0 - 0.411 - 0.484 - - 0 - 0.00%
2013-12-03 0 1.070 1.020 1.070 - - 0 0 - 0.411 0.392 0.411 - - 0 - 0.00%
2013-12-02 0 1.070 1.020 1.070 1.020 1.070 48,000 49,560 1.0325 0.411 0.392 0.411 0.392 0.411 124,888 0.3968 -2.73%
2013-11-29 0 1.100 1.000 1.120 1.000 1.100 20,000 20,880 1.0440 0.423 0.384 0.430 0.384 0.423 52,037 0.4013 4.76%
2013-11-28 0 1.050 1.000 1.100 1.050 1.050 12,000 12,600 1.0500 0.404 0.384 0.423 0.404 0.404 31,222 0.4036 -1.87%
2013-11-27 0 1.070 0.980 1.080 - - 0 0 - 0.411 0.377 0.415 - - 0 - 0.00%
2013-11-26 0 1.070 1.000 1.080 1.070 1.070 8,000 8,560 1.0700 0.411 0.384 0.415 0.411 0.411 20,815 0.4112 -0.93%
2013-11-25 0 1.080 1.020 1.100 - - 0 0 - 0.415 0.392 0.423 - - 0 - 0.00%
2013-11-22 0 1.080 1.010 1.080 - - 0 0 - 0.415 0.388 0.415 - - 0 - 0.00%
2013-11-21 0 1.080 0.960 1.100 - - 0 0 - 0.415 0.369 0.423 - - 0 - 0.00%
2013-11-20 0 1.080 1.020 1.100 - - 0 0 - 0.415 0.392 0.423 - - 0 - 0.00%
2013-11-19 0 1.080 1.050 1.080 1.080 1.100 52,000 56,720 1.0908 0.415 0.404 0.415 0.415 0.423 135,296 0.4192 -4.42%
2013-11-18 0 1.130 1.060 1.210 - - 0 0 - 0.434 0.407 0.465 - - 0 - 0.00%
2013-11-15 0 1.130 1.060 1.180 1.130 1.130 8,000 9,040 1.1300 0.434 0.407 0.454 0.434 0.434 20,815 0.4343 0.00%
2013-11-14 0 1.130 1.070 1.130 1.030 1.130 172,000 189,080 1.0993 0.434 0.411 0.434 0.396 0.434 447,517 0.4225 -0.88%
2013-11-13 0 1.140 1.100 1.160 - - 0 0 - 0.438 0.423 0.446 - - 0 - 0.00%
2013-11-12 0 1.140 1.100 1.150 1.100 1.140 104,000 115,960 1.1150 0.438 0.423 0.442 0.423 0.438 270,591 0.4285 3.64%
2013-11-11 0 1.100 1.020 1.150 1.100 1.100 104,000 114,400 1.1000 0.423 0.392 0.442 0.423 0.423 270,591 0.4228 6.80%
2013-11-08 0 1.030 1.010 1.080 0.970 1.030 28,000 27,920 0.9971 0.396 0.388 0.415 0.373 0.396 72,852 0.3832 -2.83%
2013-11-07 0 1.060 1.060 1.090 1.040 1.040 12,000 12,480 1.0400 0.407 0.407 0.419 0.400 0.400 31,222 0.3997 -1.85%
2013-11-06 0 1.080 1.050 1.090 1.000 1.080 112,000 112,680 1.0061 0.415 0.404 0.419 0.384 0.415 291,406 0.3867 -1.82%
2013-11-05 0 1.100 1.010 1.100 - - 0 0 - 0.423 0.388 0.423 - - 0 - 0.00%
2013-11-04 0 1.100 1.030 1.100 - - 0 0 - 0.423 0.396 0.423 - - 0 - 0.00%
2013-11-01 0 1.100 1.030 1.100 1.100 1.100 4,000 4,400 1.1000 0.423 0.396 0.423 0.423 0.423 10,407 0.4228 0.00%
2013-10-31 0 1.100 1.070 1.100 1.090 1.100 24,000 26,320 1.0967 0.423 0.411 0.423 0.419 0.423 62,444 0.4215 4.76%
2013-10-30 0 1.050 1.050 1.090 0.990 0.990 20,000 19,800 0.9900 0.404 0.404 0.419 0.380 0.380 52,037 0.3805 -5.41%
2013-10-29 0 1.110 0.980 1.110 1.030 1.110 112,000 121,240 1.0825 0.427 0.377 0.427 0.396 0.427 291,406 0.4161 7.77%
2013-10-28 0 1.030 1.000 1.060 0.900 1.030 124,000 126,280 1.0184 0.396 0.384 0.407 0.346 0.396 322,628 0.3914 3.00%
2013-10-25 0 1.000 0.950 1.000 - - 0 0 - 0.384 0.365 0.384 - - 0 - -0.99%
2013-10-24 0 1.010 0.970 1.070 0.960 1.010 300,000 296,720 0.9891 0.388 0.373 0.411 0.369 0.388 780,552 0.3801 3.06%
2013-10-23 0 0.980 0.930 1.000 0.920 0.980 268,000 249,160 0.9297 0.377 0.357 0.384 0.354 0.377 697,293 0.3573 7.69%
2013-10-22 0 0.910 0.910 0.970 0.910 0.930 176,000 161,800 0.9193 0.350 0.350 0.373 0.350 0.357 457,924 0.3533 2.25%
2013-10-21 0 0.890 0.890 0.970 0.890 0.890 108,000 100,120 0.9270 0.342 0.342 0.373 0.342 0.342 280,999 0.3563 -3.26%
2013-10-18 0 0.920 0.920 0.950 - - 180,000 165,600 0.9200 0.354 0.354 0.365 - - 468,331 0.3536 2.22%
2013-10-17 0 0.900 0.870 0.900 - - 0 0 - 0.346 0.334 0.346 - - 0 - 0.00%
2013-10-16 0 0.900 0.900 0.920 0.900 0.920 212,211 193,983 0.9141 0.346 0.346 0.354 0.346 0.354 552,139 0.3513 -2.17%
2013-10-15 0 0.920 0.880 0.950 - - 0 0 - 0.354 0.338 0.365 - - 0 - 0.00%
2013-10-11 0 0.920 0.880 0.920 0.920 0.930 204,000 187,720 0.9202 0.354 0.338 0.354 0.354 0.357 530,776 0.3537 2.22%
2013-10-10 0 0.900 0.900 0.970 - - 0 0 - 0.346 0.346 0.373 - - 0 - 0.00%
2013-10-09 0 0.900 0.900 0.950 - - 0 0 - 0.346 0.346 0.365 - - 0 - 0.00%
2013-10-08 0 0.900 0.840 0.940 - - 0 0 - 0.346 0.323 0.361 - - 0 - 0.00%
2013-10-07 0 0.900 0.860 0.920 0.900 0.900 12,000 10,800 0.9000 0.346 0.331 0.354 0.346 0.346 31,222 0.3459 0.00%
2013-10-04 0 0.900 0.860 0.910 - - 0 0 - 0.346 0.331 0.350 - - 0 - 0.00%
2013-10-03 0 0.900 0.860 0.920 0.900 0.900 200,000 180,000 0.9000 0.346 0.331 0.354 0.346 0.346 520,368 0.3459 0.00%
2013-10-02 0 0.900 0.860 0.910 - - 0 0 - 0.346 0.331 0.350 - - 0 - 0.00%
2013-09-30 0 0.900 0.850 0.950 - - 0 0 - 0.346 0.327 0.365 - - 0 - 0.00%
2013-09-27 0 0.900 0.890 0.910 0.900 0.900 100,000 90,000 0.9000 0.346 0.342 0.350 0.346 0.346 260,184 0.3459 0.00%
2013-09-26 0 0.900 0.850 0.910 - - 0 0 - 0.346 0.327 0.350 - - 0 - 0.00%
2013-09-25 0 0.900 0.850 0.960 - - 0 0 - 0.346 0.327 0.369 - - 0 - 0.00%
2013-09-24 0 0.900 0.840 0.950 - - 0 0 - 0.346 0.323 0.365 - - 0 - 0.00%
2013-09-23 0 0.900 0.850 0.960 - - 0 0 - 0.346 0.327 0.369 - - 0 - 0.00%
2013-09-19 0 0.900 0.860 0.900 0.860 0.860 12,000 10,320 0.8600 0.346 0.331 0.346 0.331 0.331 31,222 0.3305 0.00%
2013-09-18 0 0.900 0.850 0.920 - - 0 0 - 0.346 0.327 0.354 - - 0 - 0.00%
2013-09-17 0 0.900 0.850 0.900 - - 0 0 - 0.346 0.327 0.346 - - 0 - 0.00%
2013-09-16 0 0.900 0.840 0.900 - - 0 0 - 0.346 0.323 0.346 - - 0 - 0.00%
2013-09-13 0 0.900 0.850 0.900 - - 0 0 - 0.346 0.327 0.346 - - 0 - 0.00%
2013-09-12 0 0.900 0.870 0.910 0.830 0.900 148,000 126,160 0.8524 0.346 0.334 0.350 0.319 0.346 385,072 0.3276 -2.17%
2013-09-11 0 0.920 0.880 0.940 - - 0 0 - 0.354 0.338 0.361 - - 0 - 0.00%
2013-09-10 0 0.920 0.920 0.930 0.910 0.930 84,000 77,480 0.9224 0.354 0.354 0.357 0.350 0.357 218,555 0.3545 2.22%
2013-09-09 0 0.900 0.890 0.930 0.870 0.900 280,000 250,280 0.8939 0.346 0.342 0.357 0.334 0.346 728,515 0.3435 8.43%
2013-09-06 0 0.830 0.810 0.860 - - 0 0 - 0.319 0.311 0.331 - - 0 - 0.00%
2013-09-05 0 0.830 0.820 0.860 0.830 0.830 44,000 36,520 0.8300 0.319 0.315 0.331 0.319 0.319 114,481 0.3190 -5.68%
2013-09-04 0 0.880 0.820 0.880 0.880 0.880 12,000 10,560 0.8800 0.338 0.315 0.338 0.338 0.338 31,222 0.3382 1.15%
2013-09-03 0 0.870 0.840 0.870 0.870 0.870 200,000 174,000 0.8700 0.334 0.323 0.334 0.334 0.334 520,368 0.3344 0.00%
2013-09-02 0 0.870 0.830 0.900 - - 0 0 - 0.334 0.319 0.346 - - 0 - 0.00%
2013-08-30 0 0.870 0.860 0.890 - - 0 0 - 0.334 0.331 0.342 - - 0 - 0.00%
2013-08-29 0 0.870 0.840 0.880 - - 0 0 - 0.334 0.323 0.338 - - 0 - 0.00%
2013-08-28 0 0.870 0.840 0.880 - - 0 0 - 0.334 0.323 0.338 - - 0 - 0.00%
2013-08-27 0 0.870 0.830 0.880 0.830 0.870 68,000 58,040 0.8535 0.334 0.319 0.338 0.319 0.334 176,925 0.3280 6.10%
2013-08-26 0 0.820 0.820 0.850 0.820 0.820 60,000 49,200 0.8200 0.315 0.315 0.327 0.315 0.315 156,110 0.3152 -1.20%
2013-08-23 0 0.830 0.820 0.880 - - 0 0 - 0.319 0.315 0.338 - - 0 - 0.00%
2013-08-22 0 0.830 0.830 0.880 0.830 0.830 100,000 83,000 0.8300 0.319 0.319 0.338 0.319 0.319 260,184 0.3190 -5.68%
2013-08-21 0 0.880 0.840 0.900 - - 0 0 - 0.338 0.323 0.346 - - 0 - 0.00%
2013-08-20 0 0.880 0.850 0.880 0.880 0.880 200,000 176,000 0.8800 0.338 0.327 0.338 0.338 0.338 520,368 0.3382 6.02%
2013-08-19 0 0.830 0.820 0.880 0.830 0.840 88,000 73,840 0.8391 0.319 0.315 0.338 0.319 0.323 228,962 0.3225 -1.19%
2013-08-16 0 0.840 0.810 0.900 - - 0 0 - 0.323 0.311 0.346 - - 0 - 0.00%
2013-08-15 0 0.840 0.830 0.940 - - 0 0 - 0.323 0.319 0.361 - - 0 - 0.00%
2013-08-13 0 0.840 0.840 0.890 - - 0 0 - 0.323 0.323 0.342 - - 0 - 0.00%
2013-08-12 0 0.840 0.770 0.890 - - 0 0 - 0.323 0.296 0.342 - - 0 - 0.00%
2013-08-09 0 0.840 0.840 0.900 - - 0 0 - 0.323 0.323 0.346 - - 0 - 1.20%
2013-08-08 0 0.830 0.830 0.920 - - 0 0 - 0.319 0.319 0.354 - - 0 - 0.00%
2013-08-07 0 0.830 0.830 0.900 - - 0 0 - 0.319 0.319 0.346 - - 0 - 0.00%
2013-08-06 0 0.830 0.830 0.890 0.830 0.830 4,000 3,320 0.8300 0.319 0.319 0.342 0.319 0.319 10,407 0.3190 0.00%
2013-08-05 0 0.830 0.830 0.910 0.820 0.820 20,000 16,400 0.8200 0.319 0.319 0.350 0.315 0.315 52,037 0.3152 -3.49%
2013-08-02 0 0.860 0.850 0.900 0.860 0.860 36,000 30,960 0.8600 0.331 0.327 0.346 0.331 0.331 93,666 0.3305 -3.37%
2013-08-01 0 0.890 0.870 0.910 - - 0 0 - 0.342 0.334 0.350 - - 0 - 0.00%
2013-07-31 0 0.890 0.860 0.890 - - 0 0 - 0.342 0.331 0.342 - - 0 - -1.11%
2013-07-30 0 0.900 0.850 0.900 - - 0 0 - 0.346 0.327 0.346 - - 0 - 0.00%
2013-07-29 0 0.900 0.840 0.930 - - 0 0 - 0.346 0.323 0.357 - - 0 - 0.00%
2013-07-26 0 0.900 0.860 0.910 - - 0 0 - 0.346 0.331 0.350 - - 0 - 0.00%
2013-07-25 0 0.900 0.860 0.910 - - 0 0 - 0.346 0.331 0.350 - - 0 - 0.00%
2013-07-24 0 0.900 0.840 0.910 - - 0 0 - 0.346 0.323 0.350 - - 0 - 0.00%
2013-07-23 0 0.900 0.870 0.910 - - 0 0 - 0.346 0.334 0.350 - - 0 - 0.00%
2013-07-22 0 0.900 0.840 0.910 - - 0 0 - 0.346 0.323 0.350 - - 0 - 0.00%
2013-07-19 0 0.900 0.850 0.910 - - 0 0 - 0.346 0.327 0.350 - - 0 - 0.00%
2013-07-18 0 0.900 0.830 0.910 - - 0 0 - 0.346 0.319 0.350 - - 0 - 0.00%
2013-07-17 0 0.900 0.860 0.930 - - 0 0 - 0.346 0.331 0.357 - - 0 - 0.00%
2013-07-16 0 0.900 0.850 0.900 - - 0 0 - 0.346 0.327 0.346 - - 0 - 0.00%
2013-07-15 0 0.900 0.860 0.930 - - 0 0 - 0.346 0.331 0.357 - - 0 - 0.00%
2013-07-12 0 0.900 0.860 0.940 - - 0 0 - 0.346 0.331 0.361 - - 0 - 0.00%
2013-07-11 0 0.900 0.860 0.930 - - 0 0 - 0.346 0.331 0.357 - - 0 - 0.00%
2013-07-10 0 0.900 0.900 0.930 0.900 0.900 68,000 61,200 0.9000 0.346 0.346 0.357 0.346 0.346 176,925 0.3459 -1.10%
2013-07-09 0 0.910 0.900 0.930 0.900 0.910 104,000 94,600 0.9096 0.350 0.346 0.357 0.346 0.350 270,591 0.3496 1.11%
2013-07-08 0 0.900 0.870 0.940 - - 0 0 - 0.346 0.334 0.361 - - 0 - 0.00%
2013-07-05 0 0.900 0.880 0.930 - - 0 0 - 0.346 0.338 0.357 - - 0 - 0.00%
2013-07-04 0 0.900 0.850 0.910 0.900 0.940 204,000 183,760 0.9008 0.346 0.327 0.350 0.346 0.361 530,776 0.3462 0.00%
2013-07-03 0 0.900 0.860 0.930 - - 0 0 - 0.346 0.331 0.357 - - 0 - 0.00%
2013-07-02 0 0.900 0.830 0.930 - - 0 0 - 0.346 0.319 0.357 - - 0 - 0.00%
2013-06-28 0 0.900 0.900 0.940 0.900 0.900 192,000 172,800 0.9000 0.346 0.346 0.361 0.346 0.346 499,553 0.3459 2.27%
2013-06-27 0 0.880 0.870 0.930 0.880 0.880 12,000 10,560 0.8800 0.338 0.334 0.357 0.338 0.338 31,222 0.3382 -1.12%
2013-06-26 0 0.890 0.870 0.910 0.860 0.960 104,000 94,080 0.9046 0.342 0.334 0.350 0.331 0.369 270,591 0.3477 -5.32%
2013-06-25 0 0.940 0.880 0.940 - - 0 0 - 0.361 0.338 0.361 - - 0 - -1.05%
2013-06-24 0 0.950 0.880 0.950 - - 0 0 - 0.365 0.338 0.365 - - 0 - 0.00%
2013-06-21 0 0.950 0.890 0.960 - - 0 0 - 0.365 0.342 0.369 - - 0 - 0.00%
2013-06-20 0 0.950 0.930 0.950 0.990 1.100 80,000 85,720 1.0715 0.365 0.357 0.365 0.380 0.423 208,147 0.4118 5.56%
2013-06-19 0 0.900 0.890 0.900 0.900 0.900 32,000 28,800 0.9000 0.346 0.342 0.346 0.346 0.346 83,259 0.3459 0.00%
2013-06-18 0 0.900 0.840 0.900 - - 0 0 - 0.346 0.323 0.346 - - 0 - 0.00%
2013-06-17 0 0.900 0.840 0.900 - - 0 0 - 0.346 0.323 0.346 - - 0 - 0.00%
2013-06-14 0 0.900 0.860 0.900 - - 0 0 - 0.346 0.331 0.346 - - 0 - 0.00%
2013-06-13 0 0.900 0.860 0.900 0.900 0.900 200,000 180,000 0.9000 0.346 0.331 0.346 0.346 0.346 520,368 0.3459 0.00%
2013-06-11 0 0.900 0.850 0.960 - - 0 0 - 0.346 0.327 0.369 - - 0 - 0.00%
2013-06-10 0 0.900 0.860 0.960 - - 0 0 - 0.346 0.331 0.369 - - 0 - 0.00%
2013-06-07 0 0.900 0.850 0.970 - - 0 0 - 0.346 0.327 0.373 - - 0 - 0.00%
2013-06-06 0 0.900 0.840 0.970 - - 0 0 - 0.346 0.323 0.373 - - 0 - 0.00%
2013-06-05 0 0.900 0.840 0.920 0.900 0.920 300,000 273,000 0.9100 0.346 0.323 0.354 0.346 0.354 780,552 0.3498 -1.10%
2013-06-04 0 0.910 0.830 0.910 0.910 0.910 8,000 7,280 0.9100 0.350 0.319 0.350 0.350 0.350 20,815 0.3498 0.00%
2013-06-03 0 0.910 0.830 0.980 - - 0 0 - 0.350 0.319 0.377 - - 0 - 0.00%
2013-05-31 0 0.910 0.860 0.920 - - 0 0 - 0.350 0.331 0.354 - - 0 - 0.00%
2013-05-30 0 0.910 0.860 0.930 - - 0 0 - 0.350 0.331 0.357 - - 0 - 0.00%
2013-05-29 0 0.910 0.910 0.920 0.900 0.910 92,000 83,680 0.9096 0.350 0.350 0.354 0.346 0.350 239,369 0.3496 1.11%
2013-05-28 0 0.900 0.860 0.900 - - 0 0 - 0.346 0.331 0.346 - - 0 - 0.00%
2013-05-27 0 0.900 0.850 0.930 - - 0 0 - 0.346 0.327 0.357 - - 0 - 0.00%
2013-05-24 0 0.900 0.860 0.900 0.850 0.920 228,000 206,800 0.9070 0.346 0.331 0.346 0.327 0.354 593,220 0.3486 4.65%
2013-05-23 0 0.860 0.850 0.910 0.860 0.860 40,000 34,400 0.8600 0.331 0.327 0.350 0.331 0.331 104,074 0.3305 -2.82%
2013-05-22 0 0.885 0.860 0.940 - - 0 0 - 0.340 0.331 0.361 - - 0 - 0.00%
2013-05-21 0 0.885 0.860 0.940 - - 0 0 - 0.340 0.331 0.361 - - 0 - 0.00%
2013-05-20 0 0.885 0.830 0.940 - - 0 0 - 0.340 0.319 0.361 - - 0 - -0.00%
2013-05-16 0 0.920 0.880 0.970 0.920 0.940 300,000 279,000 0.9300 0.340 0.325 0.359 0.340 0.348 811,422 0.3438 -1.08%
2013-05-15 0 0.930 0.870 0.950 - - 0 0 - 0.344 0.322 0.351 - - 0 - 0.00%
2013-05-14 0 0.930 0.930 0.950 0.930 0.930 40,000 37,200 0.9300 0.344 0.344 0.351 0.344 0.344 108,190 0.3438 0.00%
2013-05-13 0 0.930 0.870 0.930 - - 0 0 - 0.344 0.322 0.344 - - 0 - 0.00%
2013-05-10 0 0.930 0.920 0.950 0.920 0.930 212,000 196,960 0.9291 0.344 0.340 0.351 0.340 0.344 573,405 0.3435 3.33%
2013-05-09 0 0.900 0.870 0.920 0.900 0.900 20,000 18,000 0.9000 0.333 0.322 0.340 0.333 0.333 54,095 0.3327 -2.17%
2013-05-08 0 0.920 0.920 0.940 0.900 0.920 160,000 145,560 0.9098 0.340 0.340 0.348 0.333 0.340 432,758 0.3364 2.22%
2013-05-07 0 0.900 0.900 0.920 0.830 0.880 32,000 27,360 0.8550 0.333 0.333 0.340 0.307 0.325 86,552 0.3161 2.27%
2013-05-06 0 0.880 0.850 0.910 0.880 0.880 20,000 17,600 0.8800 0.325 0.314 0.336 0.325 0.325 54,095 0.3254 -2.22%
2013-05-03 0 0.900 0.840 0.930 - - 0 0 - 0.333 0.311 0.344 - - 0 - 0.00%
2013-05-02 0 0.900 0.850 0.930 - - 0 0 - 0.333 0.314 0.344 - - 0 - 0.00%
2013-04-30 0 0.900 0.900 0.930 0.890 0.900 344,000 308,600 0.8971 0.333 0.333 0.344 0.329 0.333 930,430 0.3317 2.27%
2013-04-29 0 0.880 0.880 0.930 0.880 0.880 12,000 10,560 0.8800 0.325 0.325 0.344 0.325 0.325 32,457 0.3254 0.00%
2013-04-26 0 0.880 0.830 0.930 - - 0 0 - 0.325 0.307 0.344 - - 0 - 0.00%
2013-04-25 0 0.880 0.880 0.930 0.880 0.880 136,000 119,680 0.8800 0.325 0.325 0.344 0.325 0.325 367,844 0.3254 1.15%
2013-04-24 0 0.870 0.820 0.880 - - 0 0 - 0.322 0.303 0.325 - - 0 - 0.00%
2013-04-23 0 0.870 0.830 0.880 - - 0 0 - 0.322 0.307 0.325 - - 0 - 0.00%
2013-04-22 0 0.870 0.830 0.880 - - 0 0 - 0.322 0.307 0.325 - - 0 - 0.00%
2013-04-19 0 0.870 0.830 0.900 - - 0 0 - 0.322 0.307 0.333 - - 0 - 0.00%
2013-04-18 0 0.870 0.830 0.880 - - 0 0 - 0.322 0.307 0.325 - - 0 - 0.00%
2013-04-17 0 0.870 0.870 0.900 0.800 0.870 184,000 155,640 0.8459 0.322 0.322 0.333 0.296 0.322 497,672 0.3127 0.00%
2013-04-16 0 0.870 0.850 0.880 0.850 0.870 76,000 64,920 0.8542 0.322 0.314 0.325 0.314 0.322 205,560 0.3158 2.35%
2013-04-15 0 0.850 0.850 0.870 - - 0 0 - 0.314 0.314 0.322 - - 0 - 0.00%
2013-04-12 0 0.850 0.850 0.870 - - 0 0 - 0.314 0.314 0.322 - - 0 - 0.00%
2013-04-11 0 0.850 0.830 0.870 - - 0 0 - 0.314 0.307 0.322 - - 0 - 0.00%
2013-04-10 0 0.850 0.830 0.870 - - 0 0 - 0.314 0.307 0.322 - - 0 - 0.00%
2013-04-09 0 0.850 0.840 0.880 0.850 0.880 204,000 174,520 0.8555 0.314 0.311 0.325 0.314 0.325 551,767 0.3163 0.00%
2013-04-08 0 0.850 0.830 0.870 - - 0 0 - 0.314 0.307 0.322 - - 0 - 0.00%
2013-04-05 0 0.850 0.830 0.870 0.850 0.870 300,000 258,000 0.8600 0.314 0.307 0.322 0.314 0.322 811,422 0.3180 2.41%
2013-04-03 0 0.830 0.830 0.900 - - 0 0 - 0.307 0.307 0.333 - - 0 - 0.00%
2013-04-02 0 0.830 0.830 0.930 0.830 0.830 4,000 3,320 0.8300 0.307 0.307 0.344 0.307 0.307 10,819 0.3069 -5.68%
2013-03-28 0 0.880 0.860 0.880 0.880 0.880 200,000 176,000 0.8800 0.325 0.318 0.325 0.325 0.325 540,948 0.3254 4.76%
2013-03-27 0 0.840 0.830 0.880 - - 0 0 - 0.311 0.307 0.325 - - 0 - 0.00%
2013-03-26 0 0.840 0.840 0.880 - - 0 0 - 0.311 0.311 0.325 - - 0 - 1.20%
2013-03-25 0 0.830 0.830 0.950 - - 0 0 - 0.307 0.307 0.351 - - 0 - 0.00%
2013-03-22 0 0.830 0.830 0.860 0.830 0.830 156,000 129,480 0.8300 0.307 0.307 0.318 0.307 0.307 421,939 0.3069 0.00%
2013-03-21 0 0.830 0.830 0.860 0.830 0.830 68,000 56,440 0.8300 0.307 0.307 0.318 0.307 0.307 183,922 0.3069 -2.35%
2013-03-20 0 0.850 0.840 0.850 - - 0 0 - 0.314 0.311 0.314 - - 0 - 0.00%
2013-03-19 0 0.850 0.820 0.880 - - 0 0 - 0.314 0.303 0.325 - - 0 - 0.00%
2013-03-18 0 0.850 0.820 0.850 - - 0 0 - 0.314 0.303 0.314 - - 0 - -1.16%
2013-03-15 0 0.860 0.820 0.880 - - 0 0 - 0.318 0.303 0.325 - - 0 - 0.00%
2013-03-14 0 0.860 0.830 0.880 - - 0 0 - 0.318 0.307 0.325 - - 0 - 0.00%
2013-03-13 0 0.860 0.810 0.860 0.810 0.880 204,000 171,320 0.8398 0.318 0.299 0.318 0.299 0.325 551,767 0.3105 -2.27%
2013-03-12 0 0.880 0.810 0.890 0.880 0.890 100,000 88,520 0.8852 0.325 0.299 0.329 0.325 0.329 270,474 0.3273 1.15%
2013-03-11 0 0.870 0.820 0.890 0.870 0.870 28,000 24,360 0.8700 0.322 0.303 0.329 0.322 0.322 75,733 0.3217 -1.14%
2013-03-08 0 0.880 0.790 0.880 - - 0 0 - 0.325 0.292 0.325 - - 0 - -1.12%
2013-03-07 0 0.890 0.830 0.900 - - 0 0 - 0.329 0.307 0.333 - - 0 - 0.00%
2013-03-06 0 0.890 0.820 0.960 0.890 0.890 48,000 42,720 0.8900 0.329 0.303 0.355 0.329 0.329 129,827 0.3291 1.14%
2013-03-05 0 0.880 0.860 0.900 - - 0 0 - 0.325 0.318 0.333 - - 0 - 0.00%
2013-03-04 0 0.880 0.860 0.890 0.880 0.880 44,000 38,720 0.8800 0.325 0.318 0.329 0.325 0.325 119,009 0.3254 1.15%
2013-03-01 0 0.870 0.860 0.960 0.850 0.870 128,000 110,720 0.8650 0.322 0.318 0.355 0.314 0.322 346,207 0.3198 2.35%
2013-02-28 0 0.850 0.850 0.880 0.840 0.880 264,000 224,600 0.8508 0.314 0.314 0.325 0.311 0.325 714,051 0.3145 -3.41%
2013-02-27 0 0.880 0.870 0.970 0.870 0.880 60,000 52,600 0.8767 0.325 0.322 0.359 0.322 0.325 162,284 0.3241 0.00%
2013-02-26 0 0.880 0.850 0.880 0.880 0.880 136,000 119,680 0.8800 0.325 0.314 0.325 0.325 0.325 367,844 0.3254 0.00%
2013-02-25 0 0.880 0.850 0.960 - - 0 0 - 0.325 0.314 0.355 - - 0 - 0.00%
2013-02-22 0 0.880 0.850 0.960 - - 0 0 - 0.325 0.314 0.355 - - 0 - 0.00%
2013-02-21 0 0.880 0.850 1.030 - - 0 0 - 0.325 0.314 0.381 - - 0 - 0.00%
2013-02-20 0 0.880 0.880 0.980 - - 0 0 - 0.325 0.325 0.362 - - 0 - 0.00%
2013-02-19 0 0.880 0.880 0.950 0.880 0.880 20,000 17,600 0.8800 0.325 0.325 0.351 0.325 0.325 54,095 0.3254 -2.22%
2013-02-18 0 0.900 0.870 0.930 - - 0 0 - 0.333 0.322 0.344 - - 0 - 0.00%
2013-02-15 0 0.900 0.900 0.940 0.890 0.920 48,000 43,320 0.9025 0.333 0.333 0.348 0.329 0.340 129,827 0.3337 1.12%
2013-02-14 0 0.890 0.870 0.930 - - 0 0 - 0.329 0.322 0.344 - - 0 - 0.00%
2013-02-08 0 0.890 0.880 0.930 - - 0 0 - 0.329 0.325 0.344 - - 0 - 0.00%
2013-02-07 0 0.890 0.870 0.930 0.890 0.890 36,000 32,040 0.8900 0.329 0.322 0.344 0.329 0.329 97,371 0.3291 0.00%
2013-02-06 0 0.890 0.880 0.930 - - 0 0 - 0.329 0.325 0.344 - - 0 - 0.00%
2013-02-05 0 0.890 0.840 0.890 - - 0 0 - 0.329 0.311 0.329 - - 0 - 0.00%
2013-02-04 0 0.890 0.860 0.930 - - 0 0 - 0.329 0.318 0.344 - - 0 - 0.00%
2013-02-01 0 0.890 0.890 0.940 - - 0 0 - 0.329 0.329 0.348 - - 0 - 3.49%
2013-01-31 0 0.860 0.860 0.900 0.860 0.930 320,000 291,280 0.9103 0.318 0.318 0.333 0.318 0.344 865,516 0.3365 1.18%
2013-01-30 0 0.850 0.850 0.890 0.840 0.860 240,000 198,160 0.8257 0.314 0.314 0.329 0.311 0.318 649,137 0.3053 -7.61%
2013-01-29 0 0.920 0.870 0.920 - - 0 0 - 0.340 0.322 0.340 - - 0 - 0.00%
2013-01-28 0 0.920 0.870 0.940 - - 0 0 - 0.340 0.322 0.348 - - 0 - 0.00%
2013-01-25 0 0.920 0.870 0.980 - - 0 0 - 0.340 0.322 0.362 - - 0 - 0.00%
2013-01-24 0 0.920 0.880 0.980 - - 0 0 - 0.340 0.325 0.362 - - 0 - 0.00%
2013-01-23 0 0.920 0.900 0.920 - - 0 0 - 0.340 0.333 0.340 - - 0 - 0.00%
2013-01-22 0 0.920 0.850 0.920 0.920 0.920 20,000 18,400 0.9200 0.340 0.314 0.340 0.340 0.340 54,095 0.3401 0.00%
2013-01-21 0 0.920 0.920 0.990 - - 0 0 - 0.340 0.340 0.366 - - 0 - 0.00%
2013-01-18 0 0.920 0.880 0.970 - - 0 0 - 0.340 0.325 0.359 - - 0 - 0.00%
2013-01-17 0 0.920 0.900 0.930 0.920 0.940 16,000 14,840 0.9275 0.340 0.333 0.344 0.340 0.348 43,276 0.3429 -2.13%
2013-01-16 0 0.940 0.880 0.950 0.860 0.940 56,000 49,120 0.8771 0.348 0.325 0.351 0.318 0.348 151,465 0.3243 3.30%
2013-01-15 0 0.910 0.910 0.970 0.910 0.910 4,000 3,640 0.9100 0.336 0.336 0.359 0.336 0.336 10,819 0.3364 0.00%
2013-01-14 0 0.910 0.880 0.970 - - 0 0 - 0.336 0.325 0.359 - - 0 - 0.00%
2013-01-11 0 0.910 0.870 0.920 0.880 0.910 16,000 14,320 0.8950 0.336 0.322 0.340 0.325 0.336 43,276 0.3309 5.81%
2013-01-10 0 0.860 0.860 0.890 0.840 0.860 104,000 88,720 0.8531 0.318 0.318 0.329 0.311 0.318 281,293 0.3154 -8.51%
2013-01-09 0 0.940 0.880 0.940 0.830 0.940 184,000 166,600 0.9054 0.348 0.325 0.348 0.307 0.348 497,672 0.3348 4.44%
2013-01-08 0 0.900 0.870 1.000 0.900 0.900 21,252 19,151 0.9011 0.333 0.322 0.370 0.333 0.333 57,481 0.3332 -2.17%
2013-01-07 0 0.920 0.860 1.000 0.920 0.920 80,000 76,800 0.9600 0.340 0.318 0.370 0.340 0.340 216,379 0.3549 2.22%
2013-01-04 0 0.900 0.890 0.990 - - 0 0 - 0.333 0.329 0.366 - - 0 - 0.00%
2013-01-03 0 0.900 0.900 0.980 0.900 0.940 24,000 21,760 0.9067 0.333 0.333 0.362 0.333 0.348 64,914 0.3352 0.00%
2013-01-02 0 0.900 0.900 0.930 0.900 0.930 32,000 29,400 0.9188 0.333 0.333 0.344 0.333 0.344 86,552 0.3397 -4.26%
2012-12-31 0 0.940 0.910 0.940 - - 0 0 - 0.348 0.336 0.348 - - 0 - 0.00%
2012-12-28 0 0.940 0.920 0.940 - - 0 0 - 0.348 0.340 0.348 - - 0 - 0.00%
2012-12-27 0 0.940 0.940 0.970 0.930 0.980 404,000 390,440 0.9664 0.348 0.348 0.359 0.344 0.362 1,092,714 0.3573 1.08%
2012-12-24 0 0.930 0.900 0.930 0.930 0.940 68,000 63,520 0.9341 0.344 0.333 0.344 0.344 0.348 183,922 0.3454 -1.06%
2012-12-21 0 0.940 0.940 0.950 0.880 0.950 220,000 203,480 0.9249 0.348 0.348 0.351 0.325 0.351 595,043 0.3420 6.82%
2012-12-20 0 0.880 0.830 0.890 - - 0 0 - 0.325 0.307 0.329 - - 0 - 0.00%
2012-12-19 0 0.880 0.840 0.880 - - 0 0 - 0.325 0.311 0.325 - - 0 - 0.00%
2012-12-18 0 0.880 0.840 0.900 - - 0 0 - 0.325 0.311 0.333 - - 0 - 0.00%
2012-12-17 0 0.880 0.830 0.900 - - 0 0 - 0.325 0.307 0.333 - - 0 - 0.00%
2012-12-14 0 0.880 0.860 0.880 0.860 0.880 136,000 119,120 0.8759 0.325 0.318 0.325 0.318 0.325 367,844 0.3238 1.15%
2012-12-13 0 0.870 0.860 0.880 0.870 0.870 56,000 48,720 0.8700 0.322 0.318 0.325 0.322 0.322 151,465 0.3217 3.57%
2012-12-12 0 0.840 0.820 0.900 - - 0 0 - 0.311 0.303 0.333 - - 0 - 0.00%
2012-12-11 0 0.840 0.790 0.880 - - 0 0 - 0.311 0.292 0.325 - - 0 - 0.00%
2012-12-10 0 0.840 0.810 0.860 0.840 0.860 74,000 62,500 0.8446 0.311 0.299 0.318 0.311 0.318 200,151 0.3123 -2.33%
2012-12-07 0 0.860 0.840 0.860 0.850 0.860 226,000 192,500 0.8518 0.318 0.311 0.318 0.314 0.318 611,271 0.3149 3.61%
2012-12-06 0 0.830 0.800 0.880 - - 0 0 - 0.307 0.296 0.325 - - 0 - 0.00%
2012-12-05 0 0.830 0.790 0.880 - - 0 0 - 0.307 0.292 0.325 - - 0 - 0.00%
2012-12-04 0 0.830 0.790 0.850 - - 0 0 - 0.307 0.292 0.314 - - 0 - 0.00%
2012-12-03 0 0.830 0.790 0.900 - - 0 0 - 0.307 0.292 0.333 - - 0 - 0.00%
2012-11-30 0 0.830 0.830 0.880 - - 0 0 - 0.307 0.307 0.325 - - 0 - 0.00%
2012-11-29 0 0.830 0.830 0.880 - - 0 0 - 0.307 0.307 0.325 - - 0 - 0.00%
2012-11-28 0 0.830 0.830 0.920 - - 0 0 - 0.307 0.307 0.340 - - 0 - 0.00%
2012-11-27 0 0.830 0.830 0.850 0.830 0.830 4,000 3,320 0.8300 0.307 0.307 0.314 0.307 0.307 10,819 0.3069 -1.19%
2012-11-26 0 0.840 0.830 0.840 0.840 0.870 164,000 139,680 0.8517 0.311 0.307 0.311 0.311 0.322 443,577 0.3149 2.44%
2012-11-23 0 0.820 0.780 0.830 0.760 0.830 220,000 181,040 0.8229 0.303 0.288 0.307 0.281 0.307 595,043 0.3042 2.50%
2012-11-22 0 0.800 0.760 0.830 - - 0 0 - 0.296 0.281 0.307 - - 0 - 0.00%
2012-11-21 0 0.800 0.750 0.830 - - 0 0 - 0.296 0.277 0.307 - - 0 - 0.00%
2012-11-20 0 0.800 0.760 0.830 - - 0 0 - 0.296 0.281 0.307 - - 0 - 0.00%
2012-11-19 0 0.800 0.760 0.830 - - 0 0 - 0.296 0.281 0.307 - - 0 - 0.00%
2012-11-16 0 0.800 0.730 0.800 - - 0 0 - 0.296 0.270 0.296 - - 0 - 0.00%
2012-11-15 0 0.800 0.740 0.850 - - 0 0 - 0.296 0.274 0.314 - - 0 - 0.00%
2012-11-14 0 0.800 0.750 0.800 0.800 0.800 40,000 32,000 0.8000 0.296 0.277 0.296 0.296 0.296 108,190 0.2958 0.00%
2012-11-13 0 0.800 0.770 0.830 0.790 0.840 20,000 16,080 0.8040 0.296 0.285 0.307 0.292 0.311 54,095 0.2973 -3.61%
2012-11-12 0 0.830 0.790 0.840 - - 0 0 - 0.307 0.292 0.311 - - 0 - 0.00%
2012-11-09 0 0.830 0.800 0.840 - - 0 0 - 0.307 0.296 0.311 - - 0 - 0.00%
2012-11-08 0 0.830 0.790 0.830 - - 0 0 - 0.307 0.292 0.307 - - 0 - 0.00%
2012-11-07 0 0.830 0.780 0.830 - - 0 0 - 0.307 0.288 0.307 - - 0 - -1.19%
2012-11-06 0 0.840 0.810 0.850 0.800 0.870 364,000 307,200 0.8440 0.311 0.299 0.314 0.296 0.322 984,525 0.3120 3.70%
2012-11-05 0 0.810 0.780 0.840 - - 0 0 - 0.299 0.288 0.311 - - 0 - 0.00%
2012-11-02 0 0.810 0.760 0.810 0.760 0.810 36,000 28,160 0.7822 0.299 0.281 0.299 0.281 0.299 97,371 0.2892 1.25%
2012-11-01 0 0.800 0.770 0.810 0.800 0.800 4,000 3,200 0.8000 0.296 0.285 0.299 0.296 0.296 10,819 0.2958 0.00%
2012-10-31 0 0.800 0.780 0.800 - - 0 0 - 0.296 0.288 0.296 - - 0 - -2.44%
2012-10-30 0 0.820 0.780 0.820 - - 0 0 - 0.303 0.288 0.303 - - 0 - 0.00%
2012-10-29 0 0.820 0.780 0.820 0.790 0.820 60,000 48,920 0.8153 0.303 0.288 0.303 0.292 0.303 162,284 0.3014 3.80%
2012-10-26 0 0.790 0.770 0.800 - - 0 0 - 0.292 0.285 0.296 - - 0 - 0.00%
2012-10-25 0 0.790 0.790 0.830 0.790 0.800 84,000 67,120 0.7990 0.292 0.292 0.307 0.292 0.296 227,198 0.2954 -7.06%
2012-10-24 0 0.850 0.770 0.850 - - 0 0 - 0.314 0.285 0.314 - - 0 - 0.00%
2012-10-22 0 0.850 0.800 0.850 - - 0 0 - 0.314 0.296 0.314 - - 0 - 0.00%
2012-10-19 0 0.850 0.770 0.870 - - 0 0 - 0.314 0.285 0.322 - - 0 - 0.00%
2012-10-18 0 0.850 0.760 0.870 - - 0 0 - 0.314 0.281 0.322 - - 0 - 0.00%
2012-10-17 0 0.850 0.850 0.870 - - 0 0 - 0.314 0.314 0.322 - - 0 - 0.00%
2012-10-16 0 0.850 0.820 0.880 - - 0 0 - 0.314 0.303 0.325 - - 0 - 0.00%
2012-10-15 0 0.850 0.850 0.880 0.820 0.850 48,000 40,600 0.8458 0.314 0.314 0.325 0.303 0.314 129,827 0.3127 3.66%
2012-10-12 0 0.820 0.770 0.820 - - 0 0 - 0.303 0.285 0.303 - - 0 - 0.00%
2012-10-11 0 0.820 0.770 0.820 - - 0 0 - 0.303 0.285 0.303 - - 0 - 0.00%
2012-10-10 0 0.820 0.800 0.850 0.800 0.820 36,000 28,920 0.8033 0.303 0.296 0.314 0.296 0.303 97,371 0.2970 2.50%
2012-10-09 0 0.800 0.750 0.810 0.720 0.800 16,000 12,160 0.7600 0.296 0.277 0.299 0.266 0.296 43,276 0.2810 -1.23%
2012-10-08 0 0.810 0.810 0.820 0.810 0.810 24,000 19,440 0.8100 0.299 0.299 0.303 0.299 0.299 64,914 0.2995 0.00%
2012-10-05 0 0.810 0.780 0.810 - - 0 0 - 0.299 0.288 0.299 - - 0 - 0.00%
2012-10-04 0 0.810 0.810 0.820 0.810 0.810 48,000 38,880 0.8100 0.299 0.299 0.303 0.299 0.299 129,827 0.2995 0.00%
2012-10-03 0 0.810 0.700 0.810 - - 0 0 - 0.299 0.259 0.299 - - 0 - 0.00%
2012-09-28 0 0.810 0.780 0.820 0.800 0.810 8,000 6,440 0.8050 0.299 0.288 0.303 0.296 0.299 21,638 0.2976 -2.41%
2012-09-27 0 0.830 0.700 0.830 - - 0 0 - 0.307 0.259 0.307 - - 0 - 0.00%
2012-09-26 0 0.830 0.820 0.890 0.830 0.860 212,000 177,200 0.8358 0.307 0.303 0.329 0.307 0.318 573,405 0.3090 -2.35%
2012-09-25 0 0.850 0.840 0.850 0.850 0.860 8,000 6,840 0.8550 0.314 0.311 0.314 0.314 0.318 21,638 0.3161 0.00%
2012-09-24 0 0.850 0.690 0.850 - - 0 0 - 0.314 0.255 0.314 - - 0 - 0.00%
2012-09-21 0 0.850 0.840 0.850 0.850 0.860 8,000 6,840 0.8550 0.314 0.311 0.314 0.314 0.318 21,638 0.3161 -1.16%
2012-09-20 0 0.860 0.750 0.860 - - 0 0 - 0.318 0.277 0.318 - - 0 - 0.00%
2012-09-19 0 0.860 0.780 0.860 0.870 0.870 32,000 28,040 0.8763 0.318 0.288 0.318 0.322 0.322 86,552 0.3240 -4.44%
2012-09-18 0 0.900 0.800 0.900 0.820 0.900 296,000 254,560 0.8600 0.333 0.296 0.333 0.303 0.333 800,603 0.3180 11.11%
2012-09-17 0 0.810 0.780 0.820 0.810 0.810 116,000 93,960 0.8100 0.299 0.288 0.303 0.299 0.299 313,750 0.2995 -3.57%
2012-09-14 0 0.840 0.750 0.840 0.800 0.850 140,000 114,000 0.8143 0.311 0.277 0.311 0.296 0.314 378,663 0.3011 6.33%
2012-09-13 0 0.790 0.730 0.800 - - 0 0 - 0.292 0.270 0.296 - - 0 - 0.00%
2012-09-12 0 0.790 0.740 0.790 - - 0 0 - 0.292 0.274 0.292 - - 0 - 0.00%
2012-09-11 0 0.790 0.780 0.790 0.800 0.800 4,000 3,200 0.8000 0.292 0.288 0.292 0.296 0.296 10,819 0.2958 -1.25%
2012-09-10 0 0.800 0.690 0.800 0.790 0.800 124,000 99,160 0.7997 0.296 0.255 0.296 0.292 0.296 335,388 0.2957 6.67%
2012-09-07 0 0.750 0.680 0.800 - - 0 0 - 0.277 0.251 0.296 - - 0 - 0.00%
2012-09-06 0 0.750 0.680 0.790 - - 0 0 - 0.277 0.251 0.292 - - 0 - 0.00%
2012-09-05 0 0.750 0.680 0.800 - - 0 0 - 0.277 0.251 0.296 - - 0 - 0.00%
2012-09-04 0 0.750 0.680 0.800 - - 0 0 - 0.277 0.251 0.296 - - 0 - 0.00%
2012-09-03 0 0.750 0.680 0.800 - - 0 0 - 0.277 0.251 0.296 - - 0 - 0.00%
2012-08-31 0 0.750 0.690 0.800 - - 0 0 - 0.277 0.255 0.296 - - 0 - 0.00%
2012-08-30 0 0.750 0.710 0.750 0.750 0.750 20,000 15,000 0.7500 0.277 0.263 0.277 0.277 0.277 54,095 0.2773 0.00%
2012-08-29 0 0.750 0.750 0.800 - - 0 0 - 0.277 0.277 0.296 - - 0 - 0.00%
2012-08-28 0 0.750 0.750 0.780 0.740 0.750 92,000 68,200 0.7413 0.277 0.277 0.288 0.274 0.277 248,836 0.2741 -6.25%
2012-08-27 0 0.800 0.740 0.870 - - 0 0 - 0.296 0.274 0.322 - - 0 - 0.00%
2012-08-24 0 0.800 0.730 0.800 0.800 0.800 20,000 16,000 0.8000 0.296 0.270 0.296 0.296 0.296 54,095 0.2958 0.00%
2012-08-23 0 0.800 0.760 0.860 - - 0 0 - 0.296 0.281 0.318 - - 0 - 0.00%
2012-08-22 0 0.800 0.760 0.850 - - 0 0 - 0.296 0.281 0.314 - - 0 - 0.00%
2012-08-21 0 0.800 0.760 0.860 - - 0 0 - 0.296 0.281 0.318 - - 0 - 0.00%
2012-08-20 0 0.800 0.760 0.860 - - 0 0 - 0.296 0.281 0.318 - - 0 - 0.00%
2012-08-17 0 0.800 0.760 0.860 - - 0 0 - 0.296 0.281 0.318 - - 0 - 0.00%
2012-08-16 0 0.800 0.760 0.870 - - 0 0 - 0.296 0.281 0.322 - - 0 - 0.00%
2012-08-15 0 0.800 0.760 0.870 - - 0 0 - 0.296 0.281 0.322 - - 0 - 0.00%
2012-08-14 0 0.800 0.750 0.950 0.800 0.800 56,000 44,800 0.8000 0.296 0.277 0.351 0.296 0.296 151,465 0.2958 0.00%
2012-08-13 0 0.800 0.730 0.800 0.800 0.800 60,000 48,000 0.8000 0.296 0.270 0.296 0.296 0.296 162,284 0.2958 0.00%
2012-08-10 0 0.800 0.740 0.850 - - 0 0 - 0.296 0.274 0.314 - - 0 - 0.00%
2012-08-09 0 0.800 0.750 0.850 - - 0 0 - 0.296 0.277 0.314 - - 0 - 0.00%
2012-08-08 0 0.800 0.740 0.850 - - 0 0 - 0.296 0.274 0.314 - - 0 - 0.00%
2012-08-07 0 0.800 0.720 0.850 - - 0 0 - 0.296 0.266 0.314 - - 0 - 0.00%
2012-08-06 0 0.800 0.780 0.800 0.800 0.800 24,000 19,200 0.8000 0.296 0.288 0.296 0.296 0.296 64,914 0.2958 -1.23%
2012-08-03 0 0.810 0.730 0.850 - - 0 0 - 0.299 0.270 0.314 - - 0 - 0.00%
2012-08-02 0 0.810 0.770 0.850 0.770 0.810 160,000 129,280 0.8080 0.299 0.285 0.314 0.285 0.299 432,758 0.2987 1.25%
2012-08-01 0 0.800 0.770 0.850 - - 0 0 - 0.296 0.285 0.314 - - 0 - 0.00%
2012-07-31 0 0.800 0.730 0.820 0.800 0.800 48,000 38,400 0.8000 0.296 0.270 0.303 0.296 0.296 129,827 0.2958 2.56%
2012-07-30 0 0.780 0.780 0.860 - - 0 0 - 0.288 0.288 0.318 - - 0 - 6.85%
2012-07-27 0 0.730 0.730 0.860 0.720 0.720 8,000 5,760 0.7200 0.270 0.270 0.318 0.266 0.266 21,638 0.2662 -3.95%
2012-07-26 0 0.760 0.760 0.870 0.750 0.750 4,000 3,000 0.7500 0.281 0.281 0.322 0.277 0.277 10,819 0.2773 -5.00%
2012-07-25 0 0.800 0.750 0.850 - - 0 0 - 0.296 0.277 0.314 - - 0 - 0.00%
2012-07-24 0 0.800 0.780 0.850 - - 0 0 - 0.296 0.288 0.314 - - 0 - 0.00%
2012-07-23 0 0.800 0.790 0.870 - - 0 0 - 0.296 0.292 0.322 - - 0 - 0.00%
2012-07-20 0 0.800 0.770 0.870 - - 0 0 - 0.296 0.285 0.322 - - 0 - 0.00%
2012-07-19 0 0.800 0.790 0.830 - - 0 0 - 0.296 0.292 0.307 - - 0 - 0.00%
2012-07-18 0 0.800 0.790 0.830 - - 0 0 - 0.296 0.292 0.307 - - 0 - 0.00%
2012-07-17 0 0.800 0.790 0.800 0.800 0.830 152,000 124,360 0.8182 0.296 0.292 0.296 0.296 0.307 411,120 0.3025 -2.44%
2012-07-16 0 0.820 0.800 0.830 - - 0 0 - 0.303 0.296 0.307 - - 0 - 0.00%
2012-07-13 0 0.820 0.770 0.850 - - 0 0 - 0.303 0.285 0.314 - - 0 - 0.00%
2012-07-12 0 0.820 0.800 0.850 - - 0 0 - 0.303 0.296 0.314 - - 0 - 0.00%
2012-07-11 0 0.820 0.800 0.850 - - 0 0 - 0.303 0.296 0.314 - - 0 - 0.00%
2012-07-10 0 0.820 0.800 0.850 - - 12,000 10,200 0.8500 0.303 0.296 0.314 - - 32,457 0.3143 0.00%
2012-07-09 0 0.820 0.800 0.850 0.820 0.850 72,000 59,160 0.8217 0.303 0.296 0.314 0.303 0.314 194,741 0.3038 -4.65%
2012-07-06 0 0.860 0.800 0.860 - - 0 0 - 0.318 0.296 0.318 - - 0 - 0.00%
2012-07-05 0 0.860 0.800 0.860 - - 0 0 - 0.318 0.296 0.318 - - 0 - 0.00%
2012-07-04 0 0.860 0.840 0.860 0.870 0.870 40,000 34,800 0.8700 0.318 0.311 0.318 0.322 0.322 108,190 0.3217 1.18%
2012-07-03 0 0.850 0.750 0.860 0.850 0.850 8,000 6,800 0.8500 0.314 0.277 0.318 0.314 0.314 21,638 0.3143 1.19%
2012-06-29 0 0.840 0.750 0.840 - - 0 0 - 0.311 0.277 0.311 - - 0 - 0.00%
2012-06-28 0 0.840 0.750 0.870 - - 0 0 - 0.311 0.277 0.322 - - 0 - 0.00%
2012-06-27 0 0.840 0.760 0.840 - - 0 0 - 0.311 0.281 0.311 - - 0 - -1.18%
2012-06-26 0 0.850 0.760 0.890 - - 0 0 - 0.314 0.281 0.329 - - 0 - 0.00%
2012-06-25 0 0.850 0.760 0.850 - - 0 0 - 0.314 0.281 0.314 - - 0 - 0.00%
2012-06-22 0 0.850 0.790 0.850 0.820 0.860 36,000 30,120 0.8367 0.314 0.292 0.314 0.303 0.318 97,371 0.3093 -2.30%
2012-06-21 0 0.870 0.780 0.870 - - 0 0 - 0.322 0.288 0.322 - - 0 - 0.00%
2012-06-20 0 0.870 0.780 0.870 - - 0 0 - 0.322 0.288 0.322 - - 0 - 0.00%
2012-06-19 0 0.870 0.810 0.870 0.850 0.870 24,000 20,480 0.8533 0.322 0.299 0.322 0.314 0.322 64,914 0.3155 2.35%
2012-06-18 0 0.850 0.780 0.870 - - 0 0 - 0.314 0.288 0.322 - - 0 - 0.00%
2012-06-15 0 0.850 0.780 0.870 - - 0 0 - 0.314 0.288 0.322 - - 0 - 0.00%
2012-06-14 0 0.850 0.780 0.850 0.860 0.860 48,000 41,280 0.8600 0.314 0.288 0.314 0.318 0.318 129,827 0.3180 6.25%
2012-06-13 0 0.800 0.800 0.910 - - 0 0 - 0.296 0.296 0.336 - - 0 - 0.00%
2012-06-12 0 0.800 0.780 0.820 0.800 0.800 80,000 64,000 0.8000 0.296 0.288 0.303 0.296 0.296 216,379 0.2958 -2.44%
2012-06-11 0 0.820 0.750 0.840 0.800 0.820 112,000 90,080 0.8043 0.303 0.277 0.311 0.296 0.303 302,931 0.2974 2.50%
2012-06-08 0 0.800 0.790 0.830 0.790 0.800 40,000 31,920 0.7980 0.296 0.292 0.307 0.292 0.296 108,190 0.2950 0.00%
2012-06-07 0 0.800 0.760 0.810 0.800 0.800 4,000 3,200 0.8000 0.296 0.281 0.299 0.296 0.296 10,819 0.2958 11.11%
2012-06-06 0 0.720 0.720 0.840 0.660 0.660 4,000 2,640 0.6600 0.266 0.266 0.311 0.244 0.244 10,819 0.2440 -7.69%
2012-06-05 0 0.780 0.690 0.850 - - 0 0 - 0.288 0.255 0.314 - - 0 - 0.00%
2012-06-04 0 0.780 0.740 0.850 - - 0 0 - 0.288 0.274 0.314 - - 0 - 0.00%
2012-06-01 0 0.780 0.760 0.840 0.690 0.780 12,000 8,640 0.7200 0.288 0.281 0.311 0.255 0.288 32,457 0.2662 -9.30%
2012-05-31 0 0.860 0.720 0.900 - - 0 0 - 0.318 0.266 0.333 - - 0 - 0.00%
2012-05-30 0 0.860 0.820 0.860 0.860 0.870 104,000 89,800 0.8635 0.318 0.303 0.318 0.318 0.322 281,293 0.3192 -1.15%
2012-05-29 0 0.870 0.870 0.880 - - 0 0 - 0.322 0.322 0.325 - - 0 - 4.82%
2012-05-28 0 0.830 0.870 0.900 0.830 0.830 40,000 33,200 0.8300 0.307 0.322 0.333 0.307 0.307 108,190 0.3069 -1.19%
2012-05-25 0 0.840 0.830 0.870 - - 0 0 - 0.311 0.307 0.322 - - 0 - 0.00%
2012-05-24 0 0.840 0.840 0.890 - - 0 0 - 0.311 0.311 0.329 - - 0 - 1.20%
2012-05-23 0 0.830 0.830 0.920 0.830 0.830 4,000 3,320 0.8300 0.307 0.307 0.340 0.307 0.307 10,819 0.3069 1.22%
2012-05-22 0 0.820 0.820 0.900 0.820 0.830 48,000 39,720 0.8275 0.303 0.303 0.333 0.303 0.307 129,827 0.3059 2.50%
2012-05-21 0 0.800 0.730 0.890 - - 0 0 - 0.296 0.270 0.329 - - 0 - 0.00%
2012-05-18 0 0.800 0.790 0.850 0.800 0.800 48,000 38,400 0.8000 0.296 0.292 0.314 0.296 0.296 129,827 0.2958 -5.88%
2012-05-17 0 0.850 0.740 0.920 - - 0 0 - 0.314 0.274 0.340 - - 0 - 0.00%
2012-05-16 0 0.850 0.820 0.850 0.850 0.860 132,000 112,920 0.8555 0.314 0.303 0.314 0.314 0.318 357,026 0.3163 -4.49%
2012-05-15 0 0.890 0.860 0.930 - - 0 0 - 0.329 0.318 0.344 - - 0 - -0.00%
2012-05-14 0 0.950 0.930 0.990 0.930 0.950 116,000 108,800 0.9379 0.329 0.322 0.343 0.322 0.329 334,901 0.3249 -3.06%
2012-05-11 0 0.980 0.930 0.990 - - 0 0 - 0.339 0.322 0.343 - - 0 - 0.00%
2012-05-10 0 0.980 0.950 0.990 0.980 0.980 80,000 78,400 0.9800 0.339 0.329 0.343 0.339 0.339 230,966 0.3394 1.03%
2012-05-09 0 0.970 0.940 0.980 0.940 0.970 184,000 177,840 0.9665 0.336 0.326 0.339 0.326 0.336 531,223 0.3348 3.19%
2012-05-08 0 0.940 0.940 0.970 0.940 0.940 96,000 90,240 0.9400 0.326 0.326 0.336 0.326 0.326 277,160 0.3256 0.00%
2012-05-07 0 0.940 0.930 0.980 0.940 0.940 12,000 11,280 0.9400 0.326 0.322 0.339 0.326 0.326 34,645 0.3256 1.08%
2012-05-04 0 0.930 0.930 0.970 - - 0 0 - 0.322 0.322 0.336 - - 0 - 0.00%
2012-05-03 0 0.930 0.930 0.980 - - 0 0 - 0.322 0.322 0.339 - - 0 - 0.00%
2012-05-02 0 0.930 0.930 0.990 0.920 0.920 56,000 51,520 0.9200 0.322 0.322 0.343 0.319 0.319 161,677 0.3187 -5.10%
2012-04-30 0 0.980 0.950 0.980 0.980 1.020 160,000 159,760 0.9985 0.339 0.329 0.339 0.339 0.353 461,933 0.3459 3.16%
2012-04-27 0 0.950 0.920 0.950 0.920 0.960 76,000 71,240 0.9374 0.329 0.319 0.329 0.319 0.333 219,418 0.3247 -1.04%
2012-04-26 0 0.960 0.920 0.980 - - 0 0 - 0.333 0.319 0.339 - - 0 - 0.00%
2012-04-25 0 0.960 0.920 0.980 0.940 0.960 156,000 148,760 0.9536 0.333 0.319 0.339 0.326 0.333 450,385 0.3303 2.13%
2012-04-24 0 0.940 0.920 0.950 0.940 0.940 24,000 22,560 0.9400 0.326 0.319 0.329 0.326 0.326 69,290 0.3256 0.00%
2012-04-23 0 0.940 0.900 0.940 0.930 0.950 104,000 96,840 0.9312 0.326 0.312 0.326 0.322 0.329 300,256 0.3225 -1.05%
2012-04-20 0 0.950 0.910 0.950 0.910 0.950 60,000 54,760 0.9127 0.329 0.315 0.329 0.315 0.329 173,225 0.3161 2.15%
2012-04-19 0 0.930 0.920 0.950 0.930 0.930 20,000 18,600 0.9300 0.322 0.319 0.329 0.322 0.322 57,742 0.3221 1.09%
2012-04-18 0 0.920 0.920 0.950 0.910 0.920 20,000 18,240 0.9120 0.319 0.319 0.329 0.315 0.319 57,742 0.3159 -1.08%
2012-04-17 0 0.930 0.930 0.940 0.930 0.940 80,000 74,440 0.9305 0.322 0.322 0.326 0.322 0.326 230,966 0.3223 1.09%
2012-04-16 0 0.920 0.900 0.950 - - 0 0 - 0.319 0.312 0.329 - - 0 - 0.00%
2012-04-13 0 0.920 0.900 0.920 0.920 0.920 8,000 7,360 0.9200 0.319 0.312 0.319 0.319 0.319 23,097 0.3187 -1.08%
2012-04-12 0 0.930 0.900 0.930 0.930 0.930 92,000 85,560 0.9300 0.322 0.312 0.322 0.322 0.322 265,611 0.3221 1.09%
2012-04-11 0 0.920 0.890 0.940 - - 0 0 - 0.319 0.308 0.326 - - 0 - 0.00%
2012-04-10 0 0.920 0.870 0.960 0.920 0.930 156,000 144,080 0.9236 0.319 0.301 0.333 0.319 0.322 450,385 0.3199 -3.16%
2012-04-05 0 0.950 0.940 0.960 0.930 0.950 200,000 189,200 0.9460 0.329 0.326 0.333 0.322 0.329 577,416 0.3277 0.00%
2012-04-03 0 0.950 0.930 0.950 0.920 0.950 60,000 55,320 0.9220 0.329 0.322 0.329 0.319 0.329 173,225 0.3194 3.26%
2012-04-02 0 0.920 0.920 0.950 0.920 0.920 96,000 88,320 0.9200 0.319 0.319 0.329 0.319 0.319 277,160 0.3187 1.10%
2012-03-30 0 0.910 0.910 0.940 - - 0 0 - 0.315 0.315 0.326 - - 0 - 1.11%
2012-03-29 0 0.900 0.900 0.940 - - 0 0 - 0.312 0.312 0.326 - - 0 - 0.00%
2012-03-28 0 0.900 0.900 0.930 0.900 0.900 4,000 3,600 0.9000 0.312 0.312 0.322 0.312 0.312 11,548 0.3117 -1.10%
2012-03-27 0 0.910 0.910 0.940 0.900 0.900 14,090 12,639 0.8970 0.315 0.315 0.326 0.312 0.312 40,679 0.3107 -3.19%
2012-03-26 0 0.940 0.900 0.980 - - 0 0 - 0.326 0.312 0.339 - - 0 - 0.00%
2012-03-23 0 0.940 0.930 0.950 0.900 0.940 56,000 52,120 0.9307 0.326 0.322 0.329 0.312 0.326 161,677 0.3224 4.44%
2012-03-22 0 0.900 0.900 0.980 0.900 0.960 168,000 155,640 0.9264 0.312 0.312 0.339 0.312 0.333 485,030 0.3209 -6.25%
2012-03-21 0 0.960 0.940 0.970 0.900 0.960 280,000 264,760 0.9456 0.333 0.326 0.336 0.312 0.333 808,383 0.3275 -1.03%
2012-03-20 0 0.970 0.950 0.970 0.950 0.980 100,000 96,880 0.9688 0.336 0.329 0.336 0.329 0.339 288,708 0.3356 4.30%
2012-03-19 0 0.930 0.910 0.950 0.920 0.930 92,000 85,120 0.9252 0.322 0.315 0.329 0.319 0.322 265,611 0.3205 2.20%
2012-03-16 0 0.910 0.910 0.930 - - 0 0 - 0.315 0.315 0.322 - - 0 - 0.00%
2012-03-15 0 0.910 0.910 0.950 0.910 0.910 20,000 18,200 0.9100 0.315 0.315 0.329 0.315 0.315 57,742 0.3152 0.00%
2012-03-14 0 0.910 0.910 0.950 - - 0 0 - 0.315 0.315 0.329 - - 0 - 0.00%
2012-03-13 0 0.910 0.900 0.950 0.910 0.930 108,000 98,880 0.9156 0.315 0.312 0.329 0.315 0.322 311,805 0.3171 -2.15%
2012-03-12 0 0.930 0.910 0.950 - - 0 0 - 0.322 0.315 0.329 - - 0 - 0.00%
2012-03-09 0 0.930 0.930 0.970 0.870 0.930 68,000 61,800 0.9088 0.322 0.322 0.336 0.301 0.322 196,321 0.3148 3.33%
2012-03-08 0 0.900 0.900 1.000 0.900 0.900 8,000 7,200 0.9000 0.312 0.312 0.346 0.312 0.312 23,097 0.3117 -6.25%
2012-03-07 0 0.960 0.900 0.960 - - 0 0 - 0.333 0.312 0.333 - - 0 - 0.00%
2012-03-06 0 0.960 0.900 0.960 - - 0 0 - 0.333 0.312 0.333 - - 0 - 0.00%
2012-03-05 0 0.960 0.900 0.960 - - 0 0 - 0.333 0.312 0.333 - - 0 - 0.00%
2012-03-02 0 0.960 0.910 0.960 0.960 0.960 12,000 11,520 0.9600 0.333 0.315 0.333 0.333 0.333 34,645 0.3325 1.05%
2012-03-01 0 0.950 0.890 0.970 0.950 0.950 20,000 19,000 0.9500 0.329 0.308 0.336 0.329 0.329 57,742 0.3291 0.00%
2012-02-29 0 0.950 0.950 0.970 0.890 0.950 76,000 69,440 0.9137 0.329 0.329 0.336 0.308 0.329 219,418 0.3165 1.06%
2012-02-28 0 0.940 0.910 0.940 - - 0 0 - 0.326 0.315 0.326 - - 0 - -1.05%
2012-02-27 0 0.950 0.910 0.950 - - 0 0 - 0.329 0.315 0.329 - - 0 - 0.00%
2012-02-24 0 0.950 0.930 0.950 - - 0 0 - 0.329 0.322 0.329 - - 0 - 0.00%
2012-02-23 0 0.950 0.920 0.950 - - 0 0 - 0.329 0.319 0.329 - - 0 - 0.00%
2012-02-22 0 0.950 0.950 0.960 - - 0 0 - 0.329 0.329 0.333 - - 0 - 0.00%
2012-02-21 0 0.950 0.930 0.950 - - 0 0 - 0.329 0.322 0.329 - - 0 - 0.00%
2012-02-20 0 0.950 0.920 0.950 - - 0 0 - 0.329 0.319 0.329 - - 0 - 0.00%
2012-02-17 0 0.950 0.920 0.960 - - 0 0 - 0.329 0.319 0.333 - - 0 - 0.00%
2012-02-16 0 0.950 0.920 0.960 0.900 0.950 60,000 56,000 0.9333 0.329 0.319 0.333 0.312 0.329 173,225 0.3233 -2.06%
2012-02-15 0 0.970 0.920 0.970 - - 0 0 - 0.336 0.319 0.336 - - 0 - 0.00%
2012-02-14 0 0.970 0.900 0.970 - - 0 0 - 0.336 0.312 0.336 - - 0 - 0.00%
2012-02-13 0 0.970 0.920 0.970 0.980 0.980 8,000 7,840 0.9800 0.336 0.319 0.336 0.339 0.339 23,097 0.3394 3.19%
2012-02-10 0 0.940 0.940 0.960 0.940 0.990 24,000 22,760 0.9483 0.326 0.326 0.333 0.326 0.343 69,290 0.3285 -2.08%
2012-02-09 0 0.960 0.900 0.970 - - 0 0 - 0.333 0.312 0.336 - - 0 - 0.00%
2012-02-08 0 0.960 0.900 0.960 - - 0 0 - 0.333 0.312 0.333 - - 0 - 0.00%
2012-02-07 0 0.960 0.920 0.960 0.960 0.960 20,000 19,200 0.9600 0.333 0.319 0.333 0.333 0.333 57,742 0.3325 0.00%
2012-02-06 0 0.960 0.930 0.960 0.920 0.960 44,000 40,640 0.9236 0.333 0.322 0.333 0.319 0.333 127,032 0.3199 4.35%
2012-02-03 0 0.920 0.900 0.990 - - 0 0 - 0.319 0.312 0.343 - - 0 - 0.00%
2012-02-02 0 0.920 0.900 0.990 - - 0 0 - 0.319 0.312 0.343 - - 0 - 0.00%
2012-02-01 0 0.920 0.890 0.920 - - 0 0 - 0.319 0.308 0.319 - - 0 - 0.00%
2012-01-31 0 0.920 0.880 1.000 - - 0 0 - 0.319 0.305 0.346 - - 0 - 0.00%
2012-01-30 0 0.920 0.910 0.940 0.920 0.920 84,000 77,080 0.9176 0.319 0.315 0.326 0.319 0.319 242,515 0.3178 -3.16%
2012-01-27 0 0.950 0.950 0.970 0.900 0.950 56,000 52,200 0.9321 0.329 0.329 0.336 0.312 0.329 161,677 0.3229 0.00%
2012-01-26 0 0.950 0.900 0.960 - - 0 0 - 0.329 0.312 0.333 - - 0 - 0.00%
2012-01-20 0 0.950 0.910 0.960 - - 0 0 - 0.329 0.315 0.333 - - 0 - 0.00%
2012-01-19 0 0.950 0.930 0.950 0.950 0.950 20,000 19,000 0.9500 0.329 0.322 0.329 0.329 0.329 57,742 0.3291 2.15%
2012-01-18 0 0.930 0.890 0.940 0.920 0.930 220,000 203,840 0.9265 0.322 0.308 0.326 0.319 0.322 635,158 0.3209 1.09%
2012-01-17 0 0.920 0.890 0.930 0.880 0.920 420,000 380,800 0.9067 0.319 0.308 0.322 0.305 0.319 1,212,574 0.3140 4.55%
2012-01-16 0 0.880 0.880 0.910 0.870 0.870 60,000 52,200 0.8700 0.305 0.305 0.315 0.301 0.301 173,225 0.3013 -3.30%
2012-01-13 0 0.910 0.910 0.920 0.900 0.920 320,000 291,760 0.9118 0.315 0.315 0.319 0.312 0.319 923,866 0.3158 1.11%
2012-01-12 0 0.900 0.870 0.900 0.890 0.900 284,000 253,280 0.8918 0.312 0.301 0.312 0.308 0.312 819,931 0.3089 3.45%
2012-01-11 0 0.870 0.870 0.890 0.860 0.860 52,000 44,720 0.8600 0.301 0.301 0.308 0.298 0.298 150,128 0.2979 1.16%
2012-01-10 0 0.860 0.860 0.890 0.850 0.880 164,000 142,600 0.8695 0.298 0.298 0.308 0.294 0.305 473,481 0.3012 -2.27%
2012-01-09 0 0.880 0.870 0.890 0.880 0.880 40,000 35,200 0.8800 0.305 0.301 0.308 0.305 0.305 115,483 0.3048 3.53%
2012-01-06 0 0.850 0.850 0.890 0.850 0.900 44,000 38,160 0.8673 0.294 0.294 0.308 0.294 0.312 127,032 0.3004 -4.49%
2012-01-05 0 0.890 0.850 0.890 0.880 0.900 108,000 96,640 0.8948 0.308 0.294 0.308 0.305 0.312 311,805 0.3099 -1.11%
2012-01-04 0 0.900 0.840 0.900 0.870 0.900 132,000 117,160 0.8876 0.312 0.291 0.312 0.301 0.312 381,095 0.3074 2.27%
2012-01-03 0 0.880 0.820 0.880 0.840 0.900 116,000 101,520 0.8752 0.305 0.284 0.305 0.291 0.312 334,901 0.3031 2.33%
2011-12-30 0 0.860 0.830 0.870 0.810 0.860 292,000 245,080 0.8393 0.298 0.287 0.301 0.281 0.298 843,028 0.2907 11.69%
2011-12-29 0 0.770 0.770 0.780 0.770 0.900 1,460,000 1,271,240 0.8707 0.267 0.267 0.270 0.267 0.312 4,215,138 0.3016 5.48%
2011-12-28 0 0.730 0.680 0.770 - - 0 0 - 0.253 0.236 0.267 - - 0 - 0.00%
2011-12-23 0 0.730 0.730 0.780 0.710 0.710 8,000 5,680 0.7100 0.253 0.253 0.270 0.246 0.246 23,097 0.2459 -5.19%
2011-12-22 0 0.770 0.710 0.780 - - 0 0 - 0.267 0.246 0.270 - - 0 - 0.00%
2011-12-21 0 0.770 0.710 0.770 - - 0 0 - 0.267 0.246 0.267 - - 0 - 0.00%
2011-12-20 0 0.770 0.710 0.780 - - 0 0 - 0.267 0.246 0.270 - - 0 - 0.00%
2011-12-19 0 0.770 0.710 0.770 - - 0 0 - 0.267 0.246 0.267 - - 0 - 0.00%
2011-12-16 0 0.770 0.700 0.770 - - 0 0 - 0.267 0.242 0.267 - - 0 - 0.00%
2011-12-15 0 0.770 0.720 0.960 - - 0 0 - 0.267 0.249 0.333 - - 0 - 0.00%
2011-12-14 0 0.770 0.720 0.770 - - 0 0 - 0.267 0.249 0.267 - - 0 - 0.00%
2011-12-13 0 0.770 0.730 0.780 - - 0 0 - 0.267 0.253 0.270 - - 0 - 0.00%
2011-12-12 0 0.770 0.730 0.780 - - 0 0 - 0.267 0.253 0.270 - - 0 - 0.00%
2011-12-09 0 0.770 0.720 0.780 - - 0 0 - 0.267 0.249 0.270 - - 0 - 0.00%
2011-12-08 0 0.770 0.710 0.770 - - 0 0 - 0.267 0.246 0.267 - - 0 - 0.00%
2011-12-07 0 0.770 0.740 0.780 0.760 0.770 124,000 95,240 0.7681 0.267 0.256 0.270 0.263 0.267 357,998 0.2660 1.32%
2011-12-06 0 0.760 0.710 0.760 - - 0 0 - 0.263 0.246 0.263 - - 0 - -1.30%
2011-12-05 0 0.770 0.710 0.780 - - 0 0 - 0.267 0.246 0.270 - - 0 - 0.00%
2011-12-02 0 0.770 0.730 0.780 - - 0 0 - 0.267 0.253 0.270 - - 0 - 0.00%
2011-12-01 0 0.770 0.720 0.790 0.770 0.770 24,000 17,680 0.7367 0.267 0.249 0.274 0.267 0.267 69,290 0.2552 8.45%
2011-11-30 0 0.710 0.710 0.810 0.700 0.710 40,000 28,080 0.7020 0.246 0.246 0.281 0.242 0.246 115,483 0.2432 -11.25%
2011-11-29 0 0.800 0.730 0.800 - - 0 0 - 0.277 0.253 0.277 - - 0 - 0.00%
2011-11-28 0 0.800 0.690 0.840 - - 0 0 - 0.277 0.239 0.291 - - 0 - 0.00%
2011-11-25 0 0.800 0.710 0.800 - - 0 0 - 0.277 0.246 0.277 - - 0 - 0.00%
2011-11-24 0 0.800 0.770 0.800 0.800 0.800 4,000 3,200 0.8000 0.277 0.267 0.277 0.277 0.277 11,548 0.2771 0.00%
2011-11-23 0 0.800 0.730 0.800 - - 0 0 - 0.277 0.253 0.277 - - 0 - -4.76%
2011-11-22 0 0.840 0.740 0.840 0.750 1.000 12,000 10,000 0.8333 0.291 0.256 0.291 0.260 0.346 34,645 0.2886 12.00%
2011-11-21 0 0.750 0.700 0.750 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2011-11-18 0 0.750 0.720 0.750 0.750 0.750 44,000 33,000 0.7500 0.260 0.249 0.260 0.260 0.260 127,032 0.2598 0.00%
2011-11-17 0 0.750 0.710 0.790 0.700 0.750 24,000 17,000 0.7083 0.260 0.246 0.274 0.242 0.260 69,290 0.2453 0.00%
2011-11-16 0 0.750 0.710 0.800 - - 0 0 - 0.260 0.246 0.277 - - 0 - 0.00%
2011-11-15 0 0.750 0.720 0.800 - - 0 0 - 0.260 0.249 0.277 - - 0 - 0.00%
2011-11-14 0 0.750 0.700 0.800 - - 0 0 - 0.260 0.242 0.277 - - 0 - 0.00%
2011-11-11 0 0.750 0.690 0.800 - - 0 0 - 0.260 0.239 0.277 - - 0 - 0.00%
2011-11-10 0 0.750 0.680 0.900 - - 0 0 - 0.260 0.236 0.312 - - 0 - 0.00%
2011-11-09 0 0.750 0.750 0.800 0.700 0.700 12,000 8,400 0.7000 0.260 0.260 0.277 0.242 0.242 34,645 0.2425 0.00%
2011-11-08 0 0.750 0.700 0.950 - - 8,000 7,840 0.9800 0.260 0.242 0.329 - - 23,097 0.3394 0.00%
2011-11-07 0 0.750 0.710 0.860 - - 0 0 - 0.260 0.246 0.298 - - 0 - 0.00%
2011-11-04 0 0.750 0.700 0.860 - - 0 0 - 0.260 0.242 0.298 - - 0 - 0.00%
2011-11-03 0 0.750 - 0.800 0.750 0.750 8,000 6,000 0.7500 0.260 - 0.277 0.260 0.260 23,097 0.2598 -1.32%
2011-11-02 0 0.760 0.750 0.790 - - 200 144 0.7200 0.263 0.260 0.274 - - 577 0.2494 0.00%
2011-11-01 0 0.760 0.760 0.790 - - 0 0 - 0.263 0.263 0.274 - - 0 - 0.00%
2011-10-31 0 0.760 0.760 0.800 - - 0 0 - 0.263 0.263 0.277 - - 0 - 0.00%
2011-10-28 0 0.760 0.760 0.840 - - 0 0 - 0.263 0.263 0.291 - - 0 - 1.33%
2011-10-27 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2011-10-21 0 0.750 0.700 0.880 - - 0 0 - 0.260 0.242 0.305 - - 0 - 0.00%
2011-10-20 0 0.750 0.720 0.880 - - 0 0 - 0.260 0.249 0.305 - - 0 - 0.00%
2011-10-19 0 0.750 0.700 0.790 - - 0 0 - 0.260 0.242 0.274 - - 0 - 0.00%
2011-10-18 0 0.750 0.710 0.850 - - 0 0 - 0.260 0.246 0.294 - - 0 - 0.00%
2011-10-17 0 0.750 0.700 0.850 - - 0 0 - 0.260 0.242 0.294 - - 0 - 0.00%
2011-10-14 0 0.750 0.710 0.850 - - 0 0 - 0.260 0.246 0.294 - - 0 - 0.00%
2011-10-13 0 0.750 0.750 0.880 - - 0 0 - 0.260 0.260 0.305 - - 0 - 0.00%
2011-10-12 0 0.750 0.730 0.750 0.730 0.750 64,871 47,400 0.7307 0.260 0.253 0.260 0.253 0.260 187,288 0.2531 2.74%
2011-10-11 0 0.730 0.700 0.740 0.680 0.730 204,000 146,480 0.7180 0.253 0.242 0.256 0.236 0.253 588,964 0.2487 1.39%
2011-10-10 0 0.720 0.680 0.720 - - 0 0 - 0.249 0.236 0.249 - - 0 - 0.00%
2011-10-07 0 0.720 0.710 0.730 0.700 0.720 260,000 185,800 0.7146 0.249 0.246 0.253 0.242 0.249 750,641 0.2475 4.35%
2011-10-06 0 0.690 0.680 0.800 0.680 0.690 188,000 129,320 0.6879 0.239 0.236 0.277 0.236 0.239 542,771 0.2383 1.47%
2011-10-04 0 0.680 0.680 0.690 0.680 0.690 120,000 82,200 0.6850 0.236 0.236 0.239 0.236 0.239 346,450 0.2373 0.00%
2011-10-03 0 0.680 0.680 0.790 0.680 0.770 8,000 5,800 0.7250 0.236 0.236 0.274 0.236 0.267 23,097 0.2511 0.00%
2011-09-30 0 0.680 0.680 0.800 0.680 0.680 52,000 35,360 0.6800 0.236 0.236 0.277 0.236 0.236 150,128 0.2355 -2.86%
2011-09-28 0 0.700 0.700 0.730 - - 0 0 - 0.242 0.242 0.253 - - 0 - 2.94%
2011-09-27 0 0.680 0.680 0.880 - - 0 0 - 0.236 0.236 0.305 - - 0 - 1.49%
2011-09-26 0 0.670 0.670 0.710 0.660 0.690 24,000 16,240 0.6767 0.232 0.232 0.246 0.229 0.239 69,290 0.2344 -9.46%
2011-09-23 0 0.740 0.680 0.800 - - 0 0 - 0.256 0.236 0.277 - - 0 - 0.00%
2011-09-22 0 0.740 0.720 0.800 0.740 0.740 20,000 14,800 0.7400 0.256 0.249 0.277 0.256 0.256 57,742 0.2563 -6.33%
2011-09-21 0 0.790 0.750 0.830 0.790 0.790 12,000 9,480 0.7900 0.274 0.260 0.287 0.274 0.274 34,645 0.2736 -1.25%
2011-09-20 0 0.800 0.750 0.830 - - 0 0 - 0.277 0.260 0.287 - - 0 - 0.00%
2011-09-19 0 0.800 0.790 0.880 - - 0 0 - 0.277 0.274 0.305 - - 0 - 0.00%
2011-09-16 0 0.800 0.800 0.880 - - 0 0 - 0.277 0.277 0.305 - - 0 - 0.00%
2011-09-15 0 0.800 0.790 0.880 - - 0 0 - 0.277 0.274 0.305 - - 0 - 0.00%
2011-09-14 0 0.800 0.830 0.850 0.790 0.860 64,000 52,240 0.8163 0.277 0.287 0.294 0.274 0.298 184,773 0.2827 -6.98%
2011-09-12 0 0.860 0.780 0.880 - - 0 0 - 0.298 0.270 0.305 - - 0 - 0.00%
2011-09-09 0 0.860 0.820 0.860 0.880 0.880 40,000 35,200 0.8800 0.298 0.284 0.298 0.305 0.305 115,483 0.3048 1.78%
2011-09-08 0 0.880 0.850 0.880 0.860 0.890 20,000 17,320 0.8660 0.293 0.283 0.293 0.286 0.296 60,133 0.2880 1.15%
2011-09-07 0 0.870 0.800 0.870 - - 0 0 - 0.289 0.266 0.289 - - 0 - 0.00%
2011-09-06 0 0.870 0.780 0.890 - - 0 0 - 0.289 0.259 0.296 - - 0 - 0.00%
2011-09-05 0 0.870 0.810 0.870 - - 0 0 - 0.289 0.269 0.289 - - 0 - 0.00%
2011-09-02 0 0.870 0.820 0.870 - - 0 0 - 0.289 0.273 0.289 - - 0 - -3.33%
2011-09-01 0 0.900 0.830 0.900 0.850 0.900 172,000 146,880 0.8540 0.299 0.276 0.299 0.283 0.299 517,146 0.2840 4.65%
2011-08-31 0 0.860 0.850 0.880 0.840 0.920 292,000 247,400 0.8473 0.286 0.283 0.293 0.279 0.306 877,946 0.2818 4.88%
2011-08-30 0 0.820 0.810 0.840 0.800 0.900 680,000 574,720 0.8452 0.273 0.269 0.279 0.266 0.299 2,044,531 0.2811 13.89%
2011-08-29 0 0.720 0.680 0.760 - - 0 0 - 0.239 0.226 0.253 - - 0 - 0.00%
2011-08-26 0 0.720 0.700 0.750 - - 0 0 - 0.239 0.233 0.249 - - 0 - 0.00%
2011-08-25 0 0.720 0.660 0.750 - - 0 0 - 0.239 0.220 0.249 - - 0 - 0.00%
2011-08-24 0 0.720 0.660 0.750 0.720 0.720 32,000 23,040 0.7200 0.239 0.220 0.249 0.239 0.239 96,213 0.2395 0.00%
2011-08-23 0 0.720 0.710 0.790 0.720 0.720 12,000 8,640 0.7200 0.239 0.236 0.263 0.239 0.239 36,080 0.2395 2.86%
2011-08-22 0 0.700 0.680 0.780 0.700 0.720 96,000 67,520 0.7033 0.233 0.226 0.259 0.233 0.239 288,640 0.2339 -6.67%
2011-08-19 0 0.750 0.720 0.760 - - 0 0 - 0.249 0.239 0.253 - - 0 - 0.00%
2011-08-18 0 0.750 0.720 0.760 0.750 0.760 20,000 15,080 0.7540 0.249 0.239 0.253 0.249 0.253 60,133 0.2508 -1.32%
2011-08-17 0 0.760 0.730 0.790 0.760 0.760 4,000 3,040 0.7600 0.253 0.243 0.263 0.253 0.253 12,027 0.2528 0.00%
2011-08-16 0 0.760 0.730 0.760 0.760 0.780 108,000 83,720 0.7752 0.253 0.243 0.253 0.253 0.259 324,720 0.2578 -2.56%
2011-08-15 0 0.780 0.690 0.780 - - 0 0 - 0.259 0.229 0.259 - - 0 - 0.00%
2011-08-12 0 0.780 0.710 0.780 - - 72,000 51,840 0.7200 0.259 0.236 0.259 - - 216,480 0.2395 0.00%
2011-08-11 0 0.780 0.780 0.800 - - 0 0 - 0.259 0.259 0.266 - - 0 - 8.33%
2011-08-10 0 0.720 0.720 0.760 0.720 0.750 416,000 301,720 0.7253 0.239 0.239 0.253 0.239 0.249 1,250,772 0.2412 -7.69%
2011-08-09 0 0.780 0.750 0.870 0.750 0.780 148,000 112,920 0.7630 0.259 0.249 0.289 0.249 0.259 444,986 0.2538 4.00%
2011-08-08 0 0.750 0.750 0.800 0.750 0.800 252,000 195,320 0.7751 0.249 0.249 0.266 0.249 0.266 757,679 0.2578 -8.54%
2011-08-05 0 0.820 0.820 0.830 0.810 0.820 200,000 163,800 0.8190 0.273 0.273 0.276 0.269 0.273 601,333 0.2724 -4.65%
2011-08-04 0 0.860 0.860 0.900 0.860 0.880 252,000 219,560 0.8713 0.286 0.286 0.299 0.286 0.293 757,679 0.2898 -2.27%
2011-08-03 0 0.880 0.880 0.900 0.840 0.880 120,000 104,000 0.8667 0.293 0.293 0.299 0.279 0.293 360,800 0.2882 -5.38%
2011-08-02 0 0.930 0.870 0.930 - - 0 0 - 0.309 0.289 0.309 - - 0 - -1.06%
2011-08-01 0 0.940 0.890 0.940 0.900 0.940 336,000 303,240 0.9025 0.313 0.296 0.313 0.299 0.313 1,010,239 0.3002 2.17%
2011-07-29 0 0.920 0.890 0.960 0.920 0.920 112,000 103,040 0.9200 0.306 0.296 0.319 0.306 0.306 336,746 0.3060 0.00%
2011-07-28 0 0.920 0.850 0.920 0.910 0.920 80,000 73,280 0.9160 0.306 0.283 0.306 0.303 0.306 240,533 0.3047 2.22%
2011-07-27 0 0.900 0.860 0.930 0.870 0.900 500,000 441,400 0.8828 0.299 0.286 0.309 0.289 0.299 1,503,332 0.2936 -1.10%
2011-07-26 0 0.910 0.910 0.950 0.910 0.910 20,000 18,200 0.9100 0.303 0.303 0.316 0.303 0.303 60,133 0.3027 0.00%
2011-07-25 0 0.910 0.910 0.950 0.910 0.910 4,000 3,640 0.9100 0.303 0.303 0.316 0.303 0.303 12,027 0.3027 -2.15%
2011-07-22 0 0.930 0.910 0.950 0.930 0.930 164,000 152,520 0.9300 0.309 0.303 0.316 0.309 0.309 493,093 0.3093 0.00%
2011-07-21 0 0.930 0.880 0.940 - - 0 0 - 0.309 0.293 0.313 - - 0 - 0.00%
2011-07-20 0 0.930 0.880 0.960 - - 0 0 - 0.309 0.293 0.319 - - 0 - 0.00%
2011-07-19 0 0.930 0.840 0.930 - - 0 0 - 0.309 0.279 0.309 - - 0 - 0.00%
2011-07-18 0 0.930 0.880 0.930 0.930 0.960 68,000 63,840 0.9388 0.309 0.293 0.309 0.309 0.319 204,453 0.3122 0.00%
2011-07-15 0 0.930 0.820 0.930 - - 8,000 7,440 0.9300 0.309 0.273 0.309 - - 24,053 0.3093 0.00%
2011-07-14 0 0.930 0.860 0.930 - - 0 0 - 0.309 0.286 0.309 - - 0 - 0.00%
2011-07-13 0 0.930 0.880 0.930 - - 0 0 - 0.309 0.293 0.309 - - 0 - -1.06%
2011-07-12 0 0.940 0.870 0.960 - - 0 0 - 0.313 0.289 0.319 - - 0 - 0.00%
2011-07-11 0 0.940 0.890 0.960 0.940 0.960 72,000 68,440 0.9506 0.313 0.296 0.319 0.313 0.319 216,480 0.3161 1.08%
2011-07-08 0 0.930 0.900 0.960 - - 0 0 - 0.309 0.299 0.319 - - 0 - 0.00%
2011-07-07 0 0.930 0.930 0.960 - - 0 0 - 0.309 0.309 0.319 - - 0 - 0.00%
2011-07-06 0 0.930 0.930 0.960 0.930 0.930 60,000 55,800 0.9300 0.309 0.309 0.319 0.309 0.309 180,400 0.3093 -3.12%
2011-07-05 0 0.960 0.820 0.960 - - 0 0 - 0.319 0.273 0.319 - - 0 - 0.00%
2011-07-04 0 0.960 0.830 0.960 - - 0 0 - 0.319 0.276 0.319 - - 0 - -1.03%
2011-06-30 0 0.970 0.900 0.970 0.980 0.980 20,000 19,600 0.9800 0.323 0.299 0.323 0.326 0.326 60,133 0.3259 0.00%
2011-06-29 0 0.970 0.920 0.980 0.930 0.970 96,000 90,840 0.9463 0.323 0.306 0.326 0.309 0.323 288,640 0.3147 4.30%
2011-06-28 0 0.930 0.900 0.950 0.930 0.930 40,000 37,200 0.9300 0.309 0.299 0.316 0.309 0.309 120,267 0.3093 4.49%
2011-06-27 0 0.890 0.840 0.950 - - 0 0 - 0.296 0.279 0.316 - - 0 - 0.00%
2011-06-24 0 0.890 0.800 0.940 - - 0 0 - 0.296 0.266 0.313 - - 0 - 0.00%
2011-06-23 0 0.890 0.860 0.940 - - 0 0 - 0.296 0.286 0.313 - - 0 - 0.00%
2011-06-22 0 0.890 0.850 0.930 - - 0 0 - 0.296 0.283 0.309 - - 0 - 0.00%
2011-06-21 0 0.890 0.860 0.940 0.890 0.890 20,000 17,800 0.8900 0.296 0.286 0.313 0.296 0.296 60,133 0.2960 -2.20%
2011-06-20 0 0.910 0.860 0.910 - - 0 0 - 0.303 0.286 0.303 - - 0 - -2.15%
2011-06-17 0 0.930 0.850 0.930 0.940 0.940 8,000 7,520 0.9400 0.309 0.283 0.309 0.313 0.313 24,053 0.3126 -1.06%
2011-06-16 0 0.940 0.860 0.940 - - 0 0 - 0.313 0.286 0.313 - - 0 - -1.05%
2011-06-15 0 0.950 0.920 0.980 0.930 0.950 24,000 22,720 0.9467 0.316 0.306 0.326 0.309 0.316 72,160 0.3149 5.56%
2011-06-14 0 0.900 0.870 0.930 0.900 0.900 20,000 18,000 0.9000 0.299 0.289 0.309 0.299 0.299 60,133 0.2993 2.27%
2011-06-13 0 0.880 0.880 0.920 0.880 0.880 20,000 17,600 0.8800 0.293 0.293 0.306 0.293 0.293 60,133 0.2927 -5.38%
2011-06-10 0 0.930 0.910 0.930 0.930 0.930 8,000 7,440 0.9300 0.309 0.303 0.309 0.309 0.309 24,053 0.3093 0.00%
2011-06-09 0 0.930 0.880 0.930 - - 0 0 - 0.309 0.293 0.309 - - 0 - -2.11%
2011-06-08 0 0.950 0.950 0.990 0.950 0.950 100,000 95,000 0.9500 0.316 0.316 0.329 0.316 0.316 300,666 0.3160 0.00%
2011-06-07 0 0.950 0.950 1.000 - - 0 0 - 0.316 0.316 0.333 - - 0 - 0.00%
2011-06-03 0 0.950 0.950 0.960 0.930 0.950 128,000 121,000 0.9453 0.316 0.316 0.319 0.309 0.316 384,853 0.3144 0.00%
2011-06-02 0 0.950 0.900 0.970 0.950 0.950 48,000 45,600 0.9500 0.316 0.299 0.323 0.316 0.316 144,320 0.3160 0.00%
2011-06-01 0 0.950 0.930 0.970 0.950 0.950 48,000 45,600 0.9500 0.316 0.309 0.323 0.316 0.316 144,320 0.3160 2.15%
2011-05-31 0 0.930 0.890 0.940 0.930 0.930 6,000 5,440 0.9067 0.309 0.296 0.313 0.309 0.309 18,040 0.3016 4.49%
2011-05-30 0 0.890 0.890 0.910 0.880 0.900 164,000 146,240 0.8917 0.296 0.296 0.303 0.293 0.299 493,093 0.2966 -6.32%
2011-05-27 0 0.950 0.940 0.950 0.950 0.950 24,000 22,800 0.9500 0.316 0.313 0.316 0.316 0.316 72,160 0.3160 0.00%
2011-05-26 0 0.950 0.950 0.960 0.950 0.970 300,000 288,200 0.9607 0.316 0.316 0.319 0.316 0.323 901,999 0.3195 -2.06%
2011-05-25 0 0.970 0.960 1.000 0.970 1.000 80,000 78,120 0.9765 0.323 0.319 0.333 0.323 0.333 240,533 0.3248 0.00%
2011-05-24 0 0.970 0.970 0.990 0.960 0.980 164,000 159,000 0.9695 0.323 0.323 0.329 0.319 0.326 493,093 0.3225 -4.43%
2011-05-23 0 1.015 1.000 1.020 - - 32,000 32,000 1.0000 0.338 0.333 0.339 - - 96,213 0.3326 0.00%
2011-05-20 0 1.060 1.040 1.060 1.050 1.070 152,000 160,760 1.0576 0.338 0.331 0.338 0.334 0.341 477,275 0.3368 0.95%
2011-05-19 0 1.050 1.040 1.060 1.040 1.050 132,000 138,160 1.0467 0.334 0.331 0.338 0.331 0.334 414,475 0.3333 0.96%
2011-05-18 0 1.040 1.030 1.050 1.010 1.040 80,000 82,520 1.0315 0.331 0.328 0.334 0.322 0.331 251,197 0.3285 2.97%
2011-05-17 0 1.010 0.990 1.010 0.980 1.010 388,000 388,120 1.0003 0.322 0.315 0.322 0.312 0.322 1,218,306 0.3186 0.00%
2011-05-16 0 1.010 1.010 1.020 1.010 1.010 4,000 4,040 1.0100 0.322 0.322 0.325 0.322 0.322 12,560 0.3217 -3.81%
2011-05-13 0 1.050 1.040 1.100 1.050 1.100 36,000 38,000 1.0556 0.334 0.331 0.350 0.334 0.350 113,039 0.3362 0.00%
2011-05-12 0 1.050 1.010 1.050 1.080 1.140 80,000 88,560 1.1070 0.334 0.322 0.334 0.344 0.363 251,197 0.3526 2.94%
2011-05-11 0 1.020 1.010 1.130 1.020 1.020 212,000 216,000 1.0189 0.325 0.322 0.360 0.325 0.325 665,672 0.3245 0.00%
2011-05-09 0 1.020 1.000 1.070 - - 0 0 - 0.325 0.318 0.341 - - 0 - 0.00%
2011-05-06 0 1.020 1.020 1.040 1.010 1.020 60,000 61,040 1.0173 0.325 0.325 0.331 0.322 0.325 188,398 0.3240 -2.86%
2011-05-05 0 1.050 1.050 1.090 1.000 1.070 284,000 293,840 1.0346 0.334 0.334 0.347 0.318 0.341 891,750 0.3295 1.94%
2011-05-04 0 1.030 1.030 1.050 1.030 1.050 216,000 224,280 1.0383 0.328 0.328 0.334 0.328 0.334 678,232 0.3307 -0.96%
2011-05-03 0 1.040 1.040 1.070 - - 0 0 - 0.331 0.331 0.341 - - 0 - 0.97%
2011-04-29 0 1.030 1.030 1.050 1.030 1.050 228,000 236,840 1.0388 0.328 0.328 0.334 0.328 0.334 715,912 0.3308 0.98%
2011-04-28 0 1.020 1.010 1.050 1.020 1.050 132,000 136,160 1.0315 0.325 0.322 0.334 0.325 0.334 414,475 0.3285 0.99%
2011-04-27 0 1.010 0.960 1.050 - - 0 0 - 0.322 0.306 0.334 - - 0 - 0.00%
2011-04-26 0 1.010 0.960 1.050 - - 0 0 - 0.322 0.306 0.334 - - 0 - 0.00%
2011-04-21 0 1.010 1.010 1.040 - - 0 0 - 0.322 0.322 0.331 - - 0 - 0.00%
2011-04-20 0 1.010 0.990 1.070 - - 0 0 - 0.322 0.315 0.341 - - 0 - 0.00%
2011-04-19 0 1.010 0.980 1.010 1.010 1.010 20,000 20,200 1.0100 0.322 0.312 0.322 0.322 0.322 62,799 0.3217 0.00%
2011-04-18 0 1.010 1.010 1.070 1.010 1.020 208,000 211,480 1.0167 0.322 0.322 0.341 0.322 0.325 653,113 0.3238 -2.88%
2011-04-15 0 1.040 1.020 1.080 1.040 1.070 40,000 41,800 1.0450 0.331 0.325 0.344 0.331 0.341 125,599 0.3328 -3.70%
2011-04-14 0 1.080 1.010 1.080 1.040 1.090 28,000 29,760 1.0629 0.344 0.322 0.344 0.331 0.347 87,919 0.3385 8.00%
2011-04-13 0 1.000 0.980 1.040 0.980 1.000 180,000 179,360 0.9964 0.318 0.312 0.331 0.312 0.318 565,194 0.3173 0.00%
2011-04-12 0 1.000 0.960 1.000 1.000 1.000 40,000 40,000 1.0000 0.318 0.306 0.318 0.318 0.318 125,599 0.3185 1.01%
2011-04-11 0 0.990 0.970 1.020 0.990 0.990 40,000 39,600 0.9900 0.315 0.309 0.325 0.315 0.315 125,599 0.3153 0.00%
2011-04-08 0 0.990 0.920 1.000 - - 0 0 - 0.315 0.293 0.318 - - 0 - 0.00%
2011-04-07 0 0.990 0.950 0.990 0.960 0.990 448,000 438,440 0.9787 0.315 0.303 0.315 0.306 0.315 1,406,704 0.3117 0.00%
2011-04-06 0 0.990 0.970 0.990 0.960 1.000 352,000 341,040 0.9689 0.315 0.309 0.315 0.306 0.318 1,105,267 0.3086 4.21%
2011-04-04 0 0.950 0.950 0.980 0.950 0.950 36,000 34,200 0.9500 0.303 0.303 0.312 0.303 0.303 113,039 0.3026 0.00%
2011-04-01 0 0.950 0.920 0.970 0.950 0.950 40,000 38,000 0.9500 0.303 0.293 0.309 0.303 0.303 125,599 0.3026 1.06%
2011-03-31 0 0.940 0.900 0.950 0.930 0.940 116,000 108,640 0.9366 0.299 0.287 0.303 0.296 0.299 364,236 0.2983 -3.09%
2011-03-30 0 0.970 0.950 0.990 0.960 0.970 48,000 46,280 0.9642 0.309 0.303 0.315 0.306 0.309 150,718 0.3071 0.00%
2011-03-29 0 0.970 0.970 1.000 0.970 0.980 104,000 101,400 0.9750 0.309 0.309 0.318 0.309 0.312 326,556 0.3105 -3.96%
2011-03-28 0 1.010 0.970 1.050 - - 0 0 - 0.322 0.309 0.334 - - 0 - 0.00%
2011-03-25 0 1.010 0.990 1.040 - - 0 0 - 0.322 0.315 0.331 - - 0 - 0.00%
2011-03-24 0 1.010 1.000 1.040 1.010 1.080 492,000 513,360 1.0434 0.322 0.318 0.331 0.322 0.344 1,544,862 0.3323 -4.72%
2011-03-23 0 1.060 1.060 1.080 - - 0 0 - 0.338 0.338 0.344 - - 0 - 7.07%
2011-03-22 0 0.990 0.990 1.040 0.980 1.060 52,800 55,320 1.0477 0.315 0.315 0.331 0.312 0.338 165,790 0.3337 0.00%
2011-03-21 0 0.990 0.960 1.020 0.950 0.990 148,000 145,400 0.9824 0.315 0.306 0.325 0.303 0.315 464,715 0.3129 3.13%
2011-03-18 0 0.960 0.960 1.020 0.950 0.950 24,000 22,800 0.9500 0.306 0.306 0.325 0.303 0.303 75,359 0.3026 0.00%
2011-03-17 0 0.960 0.910 1.040 - - 0 0 - 0.306 0.290 0.331 - - 0 - 0.00%
2011-03-16 0 0.960 0.930 1.030 - - 0 0 - 0.306 0.296 0.328 - - 0 - 0.00%
2011-03-15 0 0.960 0.960 1.050 0.960 0.960 4,000 3,840 0.9600 0.306 0.306 0.334 0.306 0.306 12,560 0.3057 -6.80%
2011-03-14 0 1.030 1.030 1.060 1.020 1.030 184,000 189,280 1.0287 0.328 0.328 0.338 0.325 0.328 577,753 0.3276 0.00%
2011-03-11 0 1.030 1.000 1.080 1.030 1.030 24,000 25,360 1.0567 0.328 0.318 0.344 0.328 0.328 75,359 0.3365 0.00%
2011-03-10 0 1.030 0.990 1.050 1.030 1.100 132,000 139,000 1.0530 0.328 0.315 0.334 0.328 0.350 414,475 0.3354 -4.63%
2011-03-09 0 1.080 1.020 1.090 1.040 1.080 108,000 112,640 1.0430 0.344 0.325 0.347 0.331 0.344 339,116 0.3322 -0.92%
2011-03-08 0 1.090 0.990 1.090 - - 0 0 - 0.347 0.315 0.347 - - 0 - -0.91%
2011-03-07 0 1.100 1.050 1.100 1.110 1.110 52,000 57,680 1.1092 0.350 0.334 0.350 0.354 0.354 163,278 0.3533 5.77%
2011-03-04 0 1.040 1.040 1.090 - - 0 0 - 0.331 0.331 0.347 - - 0 - 0.97%
2011-03-03 0 1.030 0.990 1.080 1.030 1.030 40,000 41,200 1.0300 0.328 0.315 0.344 0.328 0.328 125,599 0.3280 0.00%
2011-03-02 0 1.030 0.960 1.070 - - 0 0 - 0.328 0.306 0.341 - - 0 - 0.00%
2011-03-01 0 1.030 0.980 1.060 1.030 1.030 8,000 8,240 1.0300 0.328 0.312 0.338 0.328 0.328 25,120 0.3280 3.00%
2011-02-28 0 1.000 0.970 1.010 1.000 1.000 44,000 44,000 1.0000 0.318 0.309 0.322 0.318 0.318 138,158 0.3185 0.00%
2011-02-25 0 1.000 0.940 1.040 0.910 1.000 8,000 7,640 0.9550 0.318 0.299 0.331 0.290 0.318 25,120 0.3041 0.00%
2011-02-24 0 1.000 0.950 1.040 1.000 1.020 16,000 16,080 1.0050 0.318 0.303 0.331 0.318 0.325 50,239 0.3201 -5.66%
2011-02-23 0 1.060 1.000 1.100 - - 0 0 - 0.338 0.318 0.350 - - 0 - 0.00%
2011-02-22 0 1.060 1.010 1.100 - - 0 0 - 0.338 0.322 0.350 - - 0 - 0.00%
2011-02-21 0 1.060 1.010 1.100 - - 0 0 - 0.338 0.322 0.350 - - 0 - 0.00%
2011-02-18 0 1.060 1.020 1.100 - - 1,000 990 0.9900 0.338 0.325 0.350 - - 3,140 0.3153 0.00%
2011-02-17 0 1.060 1.020 1.100 1.060 1.060 20,000 21,200 1.0600 0.338 0.325 0.350 0.338 0.338 62,799 0.3376 0.00%
2011-02-16 0 1.060 1.040 1.060 - - 0 0 - 0.338 0.331 0.338 - - 0 - 0.00%
2011-02-15 0 1.060 1.020 1.060 1.060 1.060 4,000 4,240 1.0600 0.338 0.325 0.338 0.338 0.338 12,560 0.3376 0.00%
2011-02-14 0 1.060 0.960 1.100 1.060 1.060 20,000 21,200 1.0600 0.338 0.306 0.350 0.338 0.338 62,799 0.3376 0.00%
2011-02-11 0 1.060 - 1.060 1.060 1.060 20,000 21,200 1.0600 0.338 - 0.338 0.338 0.338 62,799 0.3376 0.00%
2011-02-10 0 1.060 1.000 1.060 1.060 1.060 8,000 8,480 1.0600 0.338 0.318 0.338 0.338 0.338 25,120 0.3376 -2.75%
2011-02-09 0 1.090 1.070 1.090 - - 0 0 - 0.347 0.341 0.347 - - 0 - -0.91%
2011-02-08 0 1.100 1.070 1.100 - - 0 0 - 0.350 0.341 0.350 - - 0 - 0.00%
2011-02-07 0 1.100 1.020 1.100 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2011-02-02 0 1.100 1.050 1.100 - - 0 0 - 0.350 0.334 0.350 - - 0 - 0.00%
2011-02-01 0 1.100 1.060 1.100 - - 0 0 - 0.350 0.338 0.350 - - 0 - 0.00%
2011-01-31 0 1.100 1.050 1.100 - - 0 0 - 0.350 0.334 0.350 - - 0 - 0.00%
2011-01-28 0 1.100 1.050 1.100 1.010 1.100 528,000 577,240 1.0933 0.350 0.334 0.350 0.322 0.350 1,657,901 0.3482 1.85%
2011-01-27 0 1.080 1.020 1.090 - - 0 0 - 0.344 0.325 0.347 - - 0 - 0.00%
2011-01-26 0 1.080 1.010 1.080 - - 0 0 - 0.344 0.322 0.344 - - 0 - 0.00%
2011-01-25 0 1.080 1.030 1.080 - - 0 0 - 0.344 0.328 0.344 - - 0 - 0.00%
2011-01-24 0 1.080 1.030 1.080 - - 0 0 - 0.344 0.328 0.344 - - 0 - 0.00%
2011-01-21 0 1.080 1.030 1.080 - - 0 0 - 0.344 0.328 0.344 - - 0 - 0.00%
2011-01-20 0 1.080 1.040 1.080 - - 0 0 - 0.344 0.331 0.344 - - 0 - 0.00%
2011-01-19 0 1.080 1.050 1.080 1.070 1.080 164,000 176,680 1.0773 0.344 0.334 0.344 0.341 0.344 514,954 0.3431 0.93%
2011-01-18 0 1.070 1.030 1.070 1.070 1.070 40,000 42,800 1.0700 0.341 0.328 0.341 0.341 0.341 125,599 0.3408 0.00%
2011-01-17 0 1.070 1.030 1.100 - - 0 0 - 0.341 0.328 0.350 - - 0 - 0.00%
2011-01-14 0 1.070 1.020 1.070 - - 0 0 - 0.341 0.325 0.341 - - 0 - 0.00%
2011-01-13 0 1.070 1.050 1.070 1.010 1.100 168,000 179,600 1.0690 0.341 0.334 0.341 0.322 0.350 527,514 0.3405 4.90%
2011-01-12 0 1.020 1.020 1.070 1.020 1.070 100,000 104,800 1.0480 0.325 0.325 0.341 0.325 0.341 313,996 0.3338 0.99%
2011-01-11 0 1.010 1.010 1.070 1.000 1.000 32,000 32,000 1.0000 0.322 0.322 0.341 0.318 0.318 100,479 0.3185 -3.81%
2011-01-10 0 1.050 1.000 1.070 1.050 1.050 40,000 42,000 1.0500 0.334 0.318 0.341 0.334 0.334 125,599 0.3344 -0.94%
2011-01-07 0 1.060 0.990 1.080 1.060 1.060 356,000 377,360 1.0600 0.338 0.315 0.344 0.338 0.338 1,117,827 0.3376 0.00%
2011-01-06 0 1.060 1.000 1.060 1.060 1.060 690,000 731,240 1.0598 0.338 0.318 0.338 0.338 0.338 2,166,575 0.3375 0.00%
2011-01-05 0 1.060 0.970 1.060 1.000 1.080 101,000 105,460 1.0442 0.338 0.309 0.338 0.318 0.344 317,136 0.3325 9.28%
2011-01-04 0 0.970 0.960 1.000 0.970 0.990 20,000 19,560 0.9780 0.309 0.306 0.318 0.309 0.315 62,799 0.3115 3.19%
2011-01-03 0 0.940 0.940 0.970 0.930 0.930 12,000 11,160 0.9300 0.299 0.299 0.309 0.296 0.296 37,680 0.2962 -6.00%
2010-12-31 0 1.000 0.930 1.000 - - 0 0 - 0.318 0.296 0.318 - - 0 - 0.00%
2010-12-30 0 1.000 0.920 1.000 1.000 1.000 8,000 8,000 1.0000 0.318 0.293 0.318 0.318 0.318 25,120 0.3185 7.53%
2010-12-29 0 0.930 0.930 1.000 0.930 0.940 88,000 82,040 0.9323 0.296 0.296 0.318 0.296 0.299 276,317 0.2969 -2.11%
2010-12-28 0 0.950 0.940 1.000 0.940 0.950 44,000 41,680 0.9473 0.303 0.299 0.318 0.299 0.303 138,158 0.3017 -5.00%
2010-12-24 0 1.000 0.940 1.000 - - 0 0 - 0.318 0.299 0.318 - - 0 - 0.00%
2010-12-23 0 1.000 0.940 1.000 - - 0 0 - 0.318 0.299 0.318 - - 0 - 0.00%
2010-12-22 0 1.000 0.940 1.030 - - 0 0 - 0.318 0.299 0.328 - - 0 - 0.00%
2010-12-21 0 1.000 0.950 1.020 - - 0 0 - 0.318 0.303 0.325 - - 0 - 0.00%
2010-12-20 0 1.000 0.930 1.010 0.920 1.000 49,000 48,220 0.9841 0.318 0.296 0.322 0.293 0.318 153,858 0.3134 0.00%
2010-12-17 0 1.000 0.980 1.050 - - 0 0 - 0.318 0.312 0.334 - - 0 - 0.00%
2010-12-16 0 1.000 1.000 1.020 0.950 1.020 276,000 275,160 0.9970 0.318 0.318 0.325 0.303 0.325 866,630 0.3175 -5.66%
2010-12-15 0 1.060 1.020 1.060 1.080 1.080 4,000 4,320 1.0800 0.338 0.325 0.338 0.344 0.344 12,560 0.3440 1.92%
2010-12-14 0 1.040 1.040 1.080 1.040 1.040 56,000 58,240 1.0400 0.331 0.331 0.344 0.331 0.331 175,838 0.3312 0.00%
2010-12-13 0 1.040 1.040 1.070 0.980 1.040 680,000 670,960 0.9867 0.331 0.331 0.341 0.312 0.331 2,135,176 0.3142 0.00%
2010-12-10 0 1.040 1.020 1.080 1.040 1.040 220,000 228,800 1.0400 0.331 0.325 0.344 0.331 0.331 690,792 0.3312 0.00%
2010-12-09 0 1.040 1.020 1.040 - - 0 0 - 0.331 0.325 0.331 - - 0 - 0.00%
2010-12-08 0 1.040 1.030 1.060 - - 0 0 - 0.331 0.328 0.338 - - 0 - 0.00%
2010-12-07 0 1.040 1.040 1.060 1.040 1.050 268,000 279,320 1.0422 0.331 0.331 0.338 0.331 0.334 841,510 0.3319 -0.95%
2010-12-06 0 1.050 1.050 1.070 1.040 1.070 120,000 127,520 1.0627 0.334 0.334 0.341 0.331 0.341 376,796 0.3384 -0.94%
2010-12-03 0 1.060 1.060 1.080 1.010 1.120 1,464,000 1,555,360 1.0624 0.338 0.338 0.344 0.322 0.357 4,596,908 0.3383 6.00%
2010-12-02 0 1.000 1.000 1.020 1.000 1.030 212,000 214,080 1.0098 0.318 0.318 0.325 0.318 0.328 665,672 0.3216 -2.91%
2010-12-01 0 1.030 0.990 1.030 0.980 1.030 132,000 131,120 0.9933 0.328 0.315 0.328 0.312 0.328 414,475 0.3164 5.10%
2010-11-30 0 0.980 0.980 1.020 0.940 1.100 1,684,000 1,709,880 1.0154 0.312 0.312 0.325 0.299 0.350 5,287,700 0.3234 4.26%
2010-11-29 0 0.940 0.920 0.940 0.920 0.940 64,000 59,760 0.9338 0.299 0.293 0.299 0.293 0.299 200,958 0.2974 2.17%
2010-11-26 0 0.920 0.900 0.960 0.900 0.920 304,000 273,920 0.9011 0.293 0.287 0.306 0.287 0.293 954,549 0.2870 2.22%
2010-11-25 0 0.900 0.890 0.910 0.880 0.910 668,000 596,600 0.8931 0.287 0.283 0.290 0.280 0.290 2,097,496 0.2844 4.65%
2010-11-24 0 0.860 0.860 0.900 0.860 0.860 4,000 3,440 0.8600 0.274 0.274 0.287 0.274 0.274 12,560 0.2739 0.00%
2010-11-23 0 0.860 0.850 0.870 0.860 0.860 108,000 92,800 0.8593 0.274 0.271 0.277 0.274 0.274 339,116 0.2737 -1.15%
2010-11-22 0 0.870 0.870 0.890 0.850 0.890 368,000 323,080 0.8779 0.277 0.277 0.283 0.271 0.283 1,155,507 0.2796 3.57%
2010-11-19 0 0.840 0.840 0.890 - - 0 0 - 0.268 0.268 0.283 - - 0 - 0.00%
2010-11-18 0 0.840 0.840 0.890 0.840 0.840 100,000 84,000 0.8400 0.268 0.268 0.283 0.268 0.268 313,996 0.2675 0.00%
2010-11-17 0 0.840 0.820 0.890 - - 0 0 - 0.268 0.261 0.283 - - 0 - 0.00%
2010-11-16 0 0.840 0.820 0.850 0.840 0.840 188,000 157,920 0.8400 0.268 0.261 0.271 0.268 0.268 590,313 0.2675 0.00%
2010-11-15 0 0.840 0.820 0.890 - - 0 0 - 0.268 0.261 0.283 - - 0 - 0.00%
2010-11-12 0 0.840 0.840 0.850 0.810 0.810 88,000 71,280 0.8100 0.268 0.268 0.271 0.258 0.258 276,317 0.2580 -1.18%
2010-11-11 0 0.850 0.850 0.890 0.830 0.850 376,000 313,040 0.8326 0.271 0.271 0.283 0.264 0.271 1,180,627 0.2651 2.41%
2010-11-10 0 0.830 0.830 0.850 0.830 0.830 100,000 83,000 0.8300 0.264 0.264 0.271 0.264 0.264 313,996 0.2643 -2.35%
2010-11-09 0 0.850 0.850 0.880 0.830 0.830 100,000 83,000 0.8300 0.271 0.271 0.280 0.264 0.264 313,996 0.2643 0.00%
2010-11-08 0 0.850 0.830 0.850 - - 0 0 - 0.271 0.264 0.271 - - 0 - -1.16%
2010-11-05 0 0.860 0.840 0.880 0.860 0.880 193,291 167,152 0.8648 0.274 0.268 0.280 0.274 0.280 606,927 0.2754 1.18%
2010-11-04 0 0.850 0.820 0.880 - - 0 0 - 0.271 0.261 0.280 - - 0 - 0.00%
2010-11-03 0 0.850 0.810 0.850 0.850 0.850 52,000 44,200 0.8500 0.271 0.258 0.271 0.271 0.271 163,278 0.2707 0.00%
2010-11-02 0 0.850 0.850 0.870 0.750 0.750 300,000 225,000 0.7500 0.271 0.271 0.277 0.239 0.239 941,989 0.2389 1.19%
2010-11-01 0 0.840 0.840 0.870 - - 0 0 - 0.268 0.268 0.277 - - 0 - 2.44%
2010-10-29 0 0.820 0.820 0.870 0.820 0.820 32,000 26,240 0.8200 0.261 0.261 0.277 0.261 0.261 100,479 0.2611 -2.38%
2010-10-28 0 0.840 0.840 0.860 0.820 0.850 58,000 48,740 0.8403 0.268 0.268 0.274 0.261 0.271 182,118 0.2676 -4.55%
2010-10-27 0 0.880 0.870 0.890 0.850 1.040 906,000 855,320 0.9441 0.280 0.277 0.283 0.271 0.331 2,844,808 0.3007 3.53%
2010-10-26 0 0.850 0.830 0.850 0.830 0.850 284,000 237,400 0.8359 0.271 0.264 0.271 0.264 0.271 891,750 0.2662 2.41%
2010-10-25 0 0.830 0.830 0.890 0.830 0.830 236,000 195,880 0.8300 0.264 0.264 0.283 0.264 0.264 741,032 0.2643 1.22%
2010-10-22 0 0.820 0.820 0.890 0.820 0.820 8,000 6,560 0.8200 0.261 0.261 0.283 0.261 0.261 25,120 0.2611 -3.53%
2010-10-21 0 0.850 0.810 0.870 - - 0 0 - 0.271 0.258 0.277 - - 0 - 0.00%
2010-10-20 0 0.850 0.800 0.850 0.870 0.870 20,000 17,400 0.8700 0.271 0.255 0.271 0.277 0.277 62,799 0.2771 6.25%
2010-10-19 0 0.800 0.800 0.870 0.800 0.800 4,000 3,200 0.8000 0.255 0.255 0.277 0.255 0.255 12,560 0.2548 0.00%
2010-10-18 0 0.800 0.790 0.840 0.800 0.800 60,000 48,000 0.8000 0.255 0.252 0.268 0.255 0.255 188,398 0.2548 -4.76%
2010-10-15 0 0.840 0.790 0.840 - - 0 0 - 0.268 0.252 0.268 - - 0 - 0.00%
2010-10-14 0 0.840 0.800 0.860 - - 0 0 - 0.268 0.255 0.274 - - 0 - 0.00%
2010-10-13 0 0.840 0.800 0.870 - - 0 0 - 0.268 0.255 0.277 - - 0 - 0.00%
2010-10-12 0 0.840 0.790 0.840 - - 0 0 - 0.268 0.252 0.268 - - 0 - 0.00%
2010-10-11 0 0.840 0.790 0.840 - - 0 0 - 0.268 0.252 0.268 - - 0 - 0.00%
2010-10-08 0 0.840 0.800 0.840 - - 0 0 - 0.268 0.255 0.268 - - 0 - 0.00%
2010-10-07 0 0.840 0.790 0.840 - - 0 0 - 0.268 0.252 0.268 - - 0 - 0.00%
2010-10-06 0 0.840 0.830 0.840 0.820 0.840 80,000 65,800 0.8225 0.268 0.264 0.268 0.261 0.268 251,197 0.2619 3.70%
2010-10-05 0 0.810 0.810 0.840 0.770 0.810 88,000 69,520 0.7900 0.258 0.258 0.268 0.245 0.258 276,317 0.2516 -2.41%
2010-10-04 0 0.830 0.800 0.830 0.800 0.830 112,000 91,760 0.8193 0.264 0.255 0.264 0.255 0.264 351,676 0.2609 -1.19%
2010-09-30 0 0.840 0.800 0.850 - - 0 0 - 0.268 0.255 0.271 - - 0 - 0.00%
2010-09-29 0 0.840 0.800 0.870 - - 0 0 - 0.268 0.255 0.277 - - 0 - 0.00%
2010-09-28 0 0.840 0.800 0.870 - - 0 0 - 0.268 0.255 0.277 - - 0 - 0.00%
2010-09-27 0 0.840 0.840 0.870 0.840 0.840 24,000 20,160 0.8400 0.268 0.268 0.277 0.268 0.268 75,359 0.2675 1.20%
2010-09-24 0 0.830 0.800 0.870 - - 0 0 - 0.264 0.255 0.277 - - 0 - 0.00%
2010-09-22 0 0.830 0.830 0.870 0.830 0.830 104,000 86,320 0.8300 0.264 0.264 0.277 0.264 0.264 326,556 0.2643 0.00%
2010-09-21 0 0.830 0.820 0.870 0.830 0.870 32,000 27,040 0.8450 0.264 0.261 0.277 0.264 0.277 100,479 0.2691 0.00%
2010-09-20 0 0.830 0.790 0.830 - - 0 0 - 0.264 0.252 0.264 - - 0 - 0.00%
2010-09-17 0 0.830 0.830 0.860 0.830 0.830 92,000 76,360 0.8300 0.264 0.264 0.274 0.264 0.264 288,877 0.2643 -1.19%
2010-09-16 0 0.840 0.790 0.840 - - 0 0 - 0.268 0.252 0.268 - - 0 - 0.00%
2010-09-15 0 0.840 0.840 0.860 0.840 0.840 36,000 30,240 0.8400 0.268 0.268 0.274 0.268 0.268 113,039 0.2675 0.00%
2010-09-14 0 0.840 0.840 0.870 0.840 0.860 64,000 54,320 0.8488 0.268 0.268 0.277 0.268 0.274 200,958 0.2703 -1.18%
2010-09-13 0 0.850 0.830 0.850 0.830 0.850 40,000 33,920 0.8480 0.271 0.264 0.271 0.264 0.271 125,599 0.2701 3.66%
2010-09-10 0 0.820 0.800 0.830 0.820 0.830 164,000 135,720 0.8276 0.261 0.255 0.264 0.261 0.264 514,954 0.2636 -3.53%
2010-09-09 0 0.850 0.820 0.850 0.820 0.850 256,000 212,000 0.8281 0.271 0.261 0.271 0.261 0.271 803,831 0.2637 0.00%
2010-09-08 0 0.850 0.850 0.870 0.850 0.860 40,000 34,040 0.8510 0.271 0.271 0.277 0.271 0.274 125,599 0.2710 -1.16%
2010-09-07 0 0.860 0.840 0.870 0.830 0.860 32,000 27,080 0.8463 0.274 0.268 0.277 0.264 0.274 100,479 0.2695 3.61%
2010-09-06 0 0.830 0.830 0.860 0.830 0.870 60,000 50,760 0.8460 0.264 0.264 0.274 0.264 0.277 188,398 0.2694 -5.68%
2010-09-03 0 0.880 0.850 0.880 0.880 0.880 28,000 24,640 0.8800 0.280 0.271 0.280 0.280 0.280 87,919 0.2803 1.15%
2010-09-02 0 0.870 0.840 0.880 0.870 0.870 60,000 52,200 0.8700 0.277 0.268 0.280 0.277 0.277 188,398 0.2771 1.16%
2010-09-01 0 0.860 0.850 0.870 - - 0 0 - 0.274 0.271 0.277 - - 0 - 0.00%
2010-08-31 0 0.860 0.830 0.860 0.860 0.860 20,000 17,200 0.8600 0.274 0.264 0.274 0.274 0.274 62,799 0.2739 0.00%
2010-08-30 0 0.860 0.860 0.870 - - 0 0 - 0.274 0.274 0.277 - - 0 - 2.38%
2010-08-27 0 0.870 0.850 0.890 - - 0 0 - 0.268 0.261 0.274 - - 0 - 0.00%
2010-08-26 0 0.870 0.870 0.900 0.870 1.080 108,348 101,019 0.9324 0.268 0.268 0.277 0.268 0.332 352,359 0.2867 -1.14%
2010-08-25 0 0.880 0.830 0.880 - - 0 0 - 0.271 0.255 0.271 - - 0 - 0.00%
2010-08-24 0 0.880 0.830 0.880 - - 0 0 - 0.271 0.255 0.271 - - 0 - 0.00%
2010-08-23 0 0.880 0.840 0.890 - - 0 0 - 0.271 0.258 0.274 - - 0 - 0.00%
2010-08-20 0 0.880 0.860 0.890 - - 0 0 - 0.271 0.264 0.274 - - 0 - 0.00%
2010-08-19 0 0.880 0.860 0.900 0.880 0.880 32,000 28,160 0.8800 0.271 0.264 0.277 0.271 0.271 104,067 0.2706 0.00%
2010-08-18 0 0.880 0.870 0.900 0.850 0.880 188,000 163,640 0.8704 0.271 0.268 0.277 0.261 0.271 611,396 0.2676 0.00%
2010-08-17 0 0.880 0.840 0.880 0.880 0.880 40,000 35,200 0.8800 0.271 0.258 0.271 0.271 0.271 130,084 0.2706 0.00%
2010-08-16 0 0.880 0.860 0.880 0.850 0.880 184,000 159,040 0.8643 0.271 0.264 0.271 0.261 0.271 598,387 0.2658 -1.12%
2010-08-13 0 0.890 0.890 0.900 0.890 0.890 84,000 74,760 0.8900 0.274 0.274 0.277 0.274 0.274 273,177 0.2737 0.00%
2010-08-12 0 0.890 0.880 0.900 0.870 0.890 56,000 49,200 0.8786 0.274 0.271 0.277 0.268 0.274 182,118 0.2702 1.14%
2010-08-11 0 0.880 0.880 0.890 0.870 0.940 832,000 755,560 0.9081 0.271 0.271 0.274 0.268 0.289 2,705,752 0.2792 -5.38%
2010-08-10 0 0.930 0.880 0.930 0.880 0.930 472,000 425,320 0.9011 0.286 0.271 0.286 0.271 0.286 1,534,994 0.2771 3.33%
2010-08-09 0 0.900 0.880 0.900 0.850 0.900 408,000 352,880 0.8649 0.277 0.271 0.277 0.261 0.277 1,326,859 0.2660 4.65%
2010-08-06 0 0.860 0.840 0.940 0.860 0.860 104,000 89,440 0.8600 0.264 0.258 0.289 0.264 0.264 338,219 0.2644 0.00%
2010-08-05 0 0.860 0.820 0.860 0.830 0.860 109,317 92,319 0.8445 0.264 0.252 0.264 0.255 0.264 355,510 0.2597 1.18%
2010-08-04 0 0.850 0.830 0.850 0.890 0.890 24,000 20,760 0.8650 0.261 0.255 0.261 0.274 0.274 78,051 0.2660 0.00%
2010-08-03 0 0.850 0.840 0.860 0.830 0.850 44,000 36,920 0.8391 0.261 0.258 0.264 0.255 0.261 143,093 0.2580 2.41%
2010-08-02 0 0.830 0.830 0.860 0.810 0.810 56,000 46,320 0.8271 0.255 0.255 0.264 0.249 0.249 182,118 0.2543 -1.19%
2010-07-30 0 0.840 0.810 0.840 - - 76,000 63,840 0.8400 0.258 0.249 0.258 - - 247,160 0.2583 0.00%
2010-07-29 0 0.840 0.800 0.840 - - 0 0 - 0.258 0.246 0.258 - - 0 - 0.00%
2010-07-28 0 0.840 0.800 0.840 - - 0 0 - 0.258 0.246 0.258 - - 0 - 0.00%
2010-07-27 0 0.840 0.780 0.840 - - 0 0 - 0.258 0.240 0.258 - - 0 - 0.00%
2010-07-26 0 0.840 0.780 0.840 - - 0 0 - 0.258 0.240 0.258 - - 0 - 0.00%
2010-07-23 0 0.840 0.780 0.850 - - 0 0 - 0.258 0.240 0.261 - - 0 - 0.00%
2010-07-22 0 0.840 0.840 0.850 - - 0 0 - 0.258 0.258 0.261 - - 0 - 1.20%
2010-07-21 0 0.830 0.790 0.830 - - 0 0 - 0.255 0.243 0.255 - - 0 - -1.19%
2010-07-20 0 0.840 0.780 0.840 - - 0 0 - 0.258 0.240 0.258 - - 0 - 0.00%
2010-07-19 0 0.840 0.750 0.850 - - 0 0 - 0.258 0.231 0.261 - - 0 - 0.00%
2010-07-16 0 0.840 0.790 0.850 - - 0 0 - 0.258 0.243 0.261 - - 0 - 0.00%
2010-07-15 0 0.840 0.840 0.850 0.800 0.800 100,000 80,000 0.8000 0.258 0.258 0.261 0.246 0.246 325,211 0.2460 -1.18%
2010-07-14 0 0.850 0.790 0.850 - - 0 0 - 0.261 0.243 0.261 - - 0 - 0.00%
2010-07-13 0 0.850 0.800 0.850 - - 0 0 - 0.261 0.246 0.261 - - 0 - -6.59%
2010-07-12 0 0.910 0.800 0.910 0.920 0.920 4,000 3,680 0.9200 0.280 0.246 0.280 0.283 0.283 13,008 0.2829 8.33%
2010-07-09 0 0.840 0.780 0.840 - - 0 0 - 0.258 0.240 0.258 - - 0 - -1.18%
2010-07-08 0 0.850 0.780 0.850 - - 0 0 - 0.261 0.240 0.261 - - 0 - 0.00%
2010-07-07 0 0.850 0.790 0.850 - - 0 0 - 0.261 0.243 0.261 - - 0 - -1.16%
2010-07-06 0 0.860 0.780 0.860 - - 0 0 - 0.264 0.240 0.264 - - 0 - 0.00%
2010-07-05 0 0.860 0.780 0.860 - - 0 0 - 0.264 0.240 0.264 - - 0 - 0.00%
2010-07-02 0 0.860 0.820 0.860 0.790 0.860 12,000 9,760 0.8133 0.264 0.252 0.264 0.243 0.264 39,025 0.2501 0.00%
2010-06-30 0 0.860 0.780 0.860 - - 0 0 - 0.264 0.240 0.264 - - 0 - -1.15%
2010-06-29 0 0.870 0.790 0.870 - - 0 0 - 0.268 0.243 0.268 - - 0 - -1.14%
2010-06-28 0 0.880 0.790 0.880 - - 0 0 - 0.271 0.243 0.271 - - 0 - 0.00%
2010-06-25 0 0.880 0.880 0.890 - - 0 0 - 0.271 0.271 0.274 - - 0 - 6.02%
2010-06-24 0 0.830 0.890 0.900 0.830 0.830 20,000 16,600 0.8300 0.255 0.274 0.277 0.255 0.255 65,042 0.2552 0.00%
2010-06-23 0 0.830 0.800 0.830 - - 0 0 - 0.255 0.246 0.255 - - 0 - -1.19%
2010-06-22 0 0.840 0.800 0.840 - - 0 0 - 0.258 0.246 0.258 - - 0 - -1.18%
2010-06-21 0 0.850 0.800 0.900 - - 0 0 - 0.261 0.246 0.277 - - 0 - 0.00%
2010-06-18 0 0.850 0.790 0.850 - - 0 0 - 0.261 0.243 0.261 - - 0 - 0.00%
2010-06-17 0 0.850 0.790 0.900 0.850 0.850 40,000 34,000 0.8500 0.261 0.243 0.277 0.261 0.261 130,084 0.2614 1.19%
2010-06-15 0 0.840 0.780 0.850 - - 0 0 - 0.258 0.240 0.261 - - 0 - 0.00%
2010-06-14 0 0.840 0.780 0.850 - - 0 0 - 0.258 0.240 0.261 - - 0 - 0.00%
2010-06-11 0 0.840 0.790 0.850 - - 0 0 - 0.258 0.243 0.261 - - 0 - 0.00%
2010-06-10 0 0.840 0.780 0.840 - - 0 0 - 0.258 0.240 0.258 - - 0 - 0.00%
2010-06-09 0 0.840 0.770 0.850 - - 0 0 - 0.258 0.237 0.261 - - 0 - 0.00%
2010-06-08 0 0.840 0.780 0.850 - - 0 0 - 0.258 0.240 0.261 - - 0 - 0.00%
2010-06-07 0 0.840 0.780 0.850 - - 0 0 - 0.258 0.240 0.261 - - 0 - 0.00%
2010-06-04 0 0.840 0.810 0.840 0.820 0.840 28,000 23,120 0.8257 0.258 0.249 0.258 0.252 0.258 91,059 0.2539 5.00%
2010-06-03 0 0.800 0.800 0.890 0.800 0.830 20,000 16,360 0.8180 0.246 0.246 0.274 0.246 0.255 65,042 0.2515 -3.61%
2010-06-02 0 0.830 0.800 0.850 - - 0 0 - 0.255 0.246 0.261 - - 0 - 0.00%
2010-06-01 0 0.830 0.800 0.830 - - 0 0 - 0.255 0.246 0.255 - - 0 - 0.00%
2010-05-31 0 0.830 0.800 0.830 0.810 0.830 76,000 62,120 0.8174 0.255 0.246 0.255 0.249 0.255 247,160 0.2513 3.75%
2010-05-28 0 0.800 0.800 0.820 0.740 0.740 40,000 29,600 0.7400 0.246 0.246 0.252 0.228 0.228 130,084 0.2275 0.00%
2010-05-27 0 0.800 0.800 0.830 - - 0 0 - 0.246 0.246 0.255 - - 0 - 0.00%
2010-05-26 0 0.800 0.760 0.810 0.800 0.800 12,000 9,600 0.8000 0.246 0.234 0.249 0.246 0.246 39,025 0.2460 -2.44%
2010-05-25 0 0.820 0.790 0.820 0.760 0.820 184,000 142,360 0.7737 0.252 0.243 0.252 0.234 0.252 598,387 0.2379 -4.65%
2010-05-24 0 0.860 0.780 0.880 0.840 0.860 16,000 13,520 0.8450 0.264 0.240 0.271 0.258 0.264 52,034 0.2598 0.00%
2010-05-20 0 0.860 0.790 0.880 - - 0 0 - 0.264 0.243 0.271 - - 0 - 0.00%
2010-05-19 0 0.860 0.780 0.860 - - 0 0 - 0.264 0.240 0.264 - - 0 - 0.00%
2010-05-18 0 0.860 0.850 0.880 0.860 0.860 180,000 154,800 0.8600 0.264 0.261 0.271 0.264 0.264 585,379 0.2644 1.18%
2010-05-17 0 0.850 0.840 0.870 0.840 0.850 320,000 270,880 0.8465 0.261 0.258 0.268 0.258 0.261 1,040,674 0.2603 -1.16%
2010-05-14 0 0.860 0.860 0.900 0.860 0.890 156,000 138,720 0.8892 0.264 0.264 0.277 0.264 0.274 507,328 0.2734 -3.37%
2010-05-13 0 0.890 0.860 0.900 - - 0 0 - 0.274 0.264 0.277 - - 0 - 0.00%
2010-05-12 0 0.890 0.830 0.890 0.890 0.890 96,000 85,440 0.8900 0.274 0.255 0.274 0.274 0.274 312,202 0.2737 1.14%
2010-05-11 0 0.880 0.850 0.880 0.850 0.880 368,000 320,840 0.8718 0.271 0.261 0.271 0.261 0.271 1,196,775 0.2681 3.53%
2010-05-10 0 0.850 0.810 0.860 0.790 0.850 1,200,000 1,001,760 0.8348 0.261 0.249 0.264 0.243 0.261 3,902,527 0.2567 1.19%
2010-05-07 0 0.840 0.800 0.840 0.800 0.850 440,000 366,920 0.8339 0.258 0.246 0.258 0.246 0.261 1,430,927 0.2564 -2.33%
2010-05-06 0 0.860 0.800 0.860 0.800 0.860 716,000 606,000 0.8464 0.264 0.246 0.264 0.246 0.264 2,328,508 0.2603 0.00%
2010-05-05 0 0.860 0.830 0.890 0.850 0.860 132,000 112,960 0.8558 0.264 0.255 0.274 0.261 0.264 429,278 0.2631 -1.15%
2010-05-04 0 0.870 0.830 0.900 0.850 0.870 164,000 141,000 0.8598 0.268 0.255 0.277 0.261 0.268 533,345 0.2644 -1.14%
2010-05-03 0 0.880 0.830 0.880 0.830 0.880 54,000 45,600 0.8444 0.271 0.255 0.271 0.255 0.271 175,614 0.2597 3.53%
2010-04-30 0 0.850 0.830 0.850 0.840 0.850 88,000 74,480 0.8464 0.261 0.255 0.261 0.258 0.261 286,185 0.2603 0.00%
2010-04-29 0 0.850 0.840 0.880 0.850 0.850 248,000 210,800 0.8500 0.261 0.258 0.271 0.261 0.261 806,522 0.2614 0.00%
2010-04-28 0 0.850 0.840 0.860 0.840 0.860 120,000 101,960 0.8497 0.261 0.258 0.264 0.258 0.264 390,253 0.2613 -1.16%
2010-04-27 0 0.860 0.850 0.890 0.840 0.860 190,000 160,700 0.8458 0.264 0.261 0.274 0.258 0.264 617,900 0.2601 0.00%
2010-04-26 0 0.860 0.860 0.880 - - 140,000 123,200 0.8800 0.264 0.264 0.271 - - 455,295 0.2706 0.00%
2010-04-23 0 0.860 0.830 0.870 0.830 0.860 44,000 36,760 0.8355 0.264 0.255 0.268 0.255 0.264 143,093 0.2569 1.18%
2010-04-22 0 0.850 0.820 0.890 0.850 0.850 48,000 40,800 0.8500 0.261 0.252 0.274 0.261 0.261 156,101 0.2614 1.19%
2010-04-21 0 0.840 0.830 0.880 - - 0 0 - 0.258 0.255 0.271 - - 0 - 0.00%
2010-04-20 0 0.840 0.830 0.880 0.820 0.840 108,000 89,840 0.8319 0.258 0.255 0.271 0.252 0.258 351,227 0.2558 -2.33%
2010-04-19 0 0.860 0.820 0.860 0.850 0.860 116,000 99,080 0.8541 0.264 0.252 0.264 0.261 0.264 377,244 0.2626 1.18%
2010-04-16 0 0.850 0.850 0.900 0.820 0.900 268,000 234,560 0.8752 0.261 0.261 0.277 0.252 0.277 871,564 0.2691 1.19%
2010-04-15 0 0.840 0.830 0.850 0.840 0.940 530,000 463,640 0.8748 0.258 0.255 0.261 0.258 0.289 1,723,616 0.2690 -6.67%
2010-04-14 0 0.900 0.870 0.910 0.870 0.920 492,000 441,800 0.8980 0.277 0.268 0.280 0.268 0.283 1,600,036 0.2761 5.88%
2010-04-13 0 0.850 0.830 0.860 0.800 0.860 664,000 550,520 0.8291 0.261 0.255 0.264 0.246 0.264 2,159,398 0.2549 1.19%
2010-04-12 0 0.840 0.820 0.840 0.750 0.840 1,052,000 851,120 0.8090 0.258 0.252 0.258 0.231 0.258 3,421,215 0.2488 12.00%
2010-04-09 0 0.750 0.750 0.800 0.710 0.780 1,556,000 1,146,840 0.7370 0.231 0.231 0.246 0.218 0.240 5,060,277 0.2266 7.14%
2010-04-08 0 0.700 0.660 0.710 0.670 0.700 484,000 331,080 0.6840 0.215 0.203 0.218 0.206 0.215 1,574,019 0.2103 0.00%
2010-04-07 0 0.700 0.680 0.720 0.670 0.700 908,000 628,120 0.6918 0.215 0.209 0.221 0.206 0.215 2,952,912 0.2127 2.94%
2010-04-01 0 0.680 0.660 0.680 0.640 0.690 484,000 322,840 0.6670 0.209 0.203 0.209 0.197 0.212 1,574,019 0.2051 -1.45%
2010-03-31 0 0.690 0.640 0.690 0.670 0.690 372,000 254,440 0.6840 0.212 0.197 0.212 0.206 0.212 1,209,783 0.2103 1.47%
2010-03-30 0 0.680 0.640 0.680 0.640 0.690 1,136,000 763,120 0.6718 0.209 0.197 0.209 0.197 0.212 3,694,392 0.2066 11.48%
2010-03-29 0 0.610 0.570 0.630 0.610 0.610 120,000 73,200 0.6100 0.188 0.175 0.194 0.188 0.188 390,253 0.1876 1.67%
2010-03-26 0 0.600 0.570 0.600 0.600 0.600 16,000 9,600 0.6000 0.184 0.175 0.184 0.184 0.184 52,034 0.1845 3.45%
2010-03-25 0 0.580 0.570 0.590 0.580 0.600 372,000 217,920 0.5858 0.178 0.175 0.181 0.178 0.184 1,209,783 0.1801 -3.33%
2010-03-24 0 0.600 0.590 0.610 0.600 0.610 252,000 151,400 0.6008 0.184 0.181 0.188 0.184 0.188 819,531 0.1847 0.00%
2010-03-23 0 0.600 0.590 0.610 0.590 0.620 284,000 171,640 0.6044 0.184 0.181 0.188 0.181 0.191 923,598 0.1858 0.00%
2010-03-22 0 0.600 0.590 0.630 0.600 0.600 88,000 52,800 0.6000 0.184 0.181 0.194 0.184 0.184 286,185 0.1845 0.00%
2010-03-19 0 0.600 0.580 0.600 0.590 0.600 56,000 33,560 0.5993 0.184 0.178 0.184 0.181 0.184 182,118 0.1843 1.69%
2010-03-18 0 0.590 0.570 0.600 0.570 0.590 64,000 36,560 0.5713 0.181 0.175 0.184 0.175 0.181 208,135 0.1757 0.00%
2010-03-17 0 0.590 0.580 0.600 0.590 0.590 48,000 28,320 0.5900 0.181 0.178 0.184 0.181 0.181 156,101 0.1814 -1.67%
2010-03-16 0 0.600 0.600 0.610 0.570 0.600 32,000 18,600 0.5813 0.184 0.184 0.188 0.175 0.184 104,067 0.1787 -3.23%
2010-03-15 0 0.620 0.570 0.620 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2010-03-12 0 0.620 0.620 0.630 0.600 0.600 8,000 4,800 0.6000 0.191 0.191 0.194 0.184 0.184 26,017 0.1845 3.33%
2010-03-11 0 0.600 0.570 0.610 - - 0 0 - 0.184 0.175 0.188 - - 0 - 0.00%
2010-03-10 0 0.600 0.600 0.610 0.570 0.610 44,000 26,000 0.5909 0.184 0.184 0.188 0.175 0.188 143,093 0.1817 0.00%
2010-03-09 0 0.600 0.600 0.610 0.570 0.570 100,000 57,000 0.5700 0.184 0.184 0.188 0.175 0.175 325,211 0.1753 -1.64%
2010-03-08 0 0.610 0.570 0.610 - - 0 0 - 0.188 0.175 0.188 - - 0 - 0.00%
2010-03-05 0 0.610 0.570 0.610 0.580 0.610 120,000 72,840 0.6070 0.188 0.175 0.188 0.178 0.188 390,253 0.1866 7.02%
2010-03-04 0 0.570 0.550 0.580 - - 0 0 - 0.175 0.169 0.178 - - 0 - 0.00%
2010-03-03 0 0.570 0.560 0.580 - - 0 0 - 0.175 0.172 0.178 - - 0 - 0.00%
2010-03-02 0 0.570 0.550 0.580 - - 0 0 - 0.175 0.169 0.178 - - 0 - 0.00%
2010-03-01 0 0.570 0.570 0.590 - - 0 0 - 0.175 0.175 0.181 - - 0 - 0.00%
2010-02-26 0 0.570 0.550 0.580 0.570 0.570 100,000 57,000 0.5700 0.175 0.169 0.178 0.175 0.175 325,211 0.1753 0.00%
2010-02-25 0 0.570 0.560 0.570 0.550 0.590 348,000 197,720 0.5682 0.175 0.172 0.175 0.169 0.181 1,131,733 0.1747 3.64%
2010-02-24 0 0.550 0.550 0.570 0.550 0.550 24,000 13,200 0.5500 0.169 0.169 0.175 0.169 0.169 78,051 0.1691 -5.17%
2010-02-23 0 0.580 0.570 0.590 0.550 0.580 80,000 44,640 0.5580 0.178 0.175 0.181 0.169 0.178 260,168 0.1716 0.00%
2010-02-22 0 0.580 0.560 0.570 0.570 0.580 68,000 38,880 0.5718 0.178 0.172 0.175 0.175 0.178 221,143 0.1758 -6.45%
2010-02-19 0 0.620 0.570 0.640 - - 0 0 - 0.191 0.175 0.197 - - 0 - 0.00%
2010-02-18 0 0.620 0.620 0.630 - - 0 0 - 0.191 0.191 0.194 - - 0 - 1.64%
2010-02-17 0 0.610 0.550 0.640 - - 0 0 - 0.188 0.169 0.197 - - 0 - 0.00%
2010-02-12 0 0.610 0.520 0.610 - - 0 0 - 0.188 0.160 0.188 - - 0 - -1.61%
2010-02-11 0 0.620 0.620 0.630 - - 0 0 - 0.191 0.191 0.194 - - 0 - 1.64%
2010-02-10 0 0.610 0.560 0.640 - - 0 0 - 0.188 0.172 0.197 - - 0 - 0.00%
2010-02-09 0 0.610 0.530 0.610 0.620 0.620 140,000 86,800 0.6200 0.188 0.163 0.188 0.191 0.191 455,295 0.1906 -4.69%
2010-02-08 0 0.640 0.540 0.650 - - 0 0 - 0.197 0.166 0.200 - - 0 - 0.00%
2010-02-05 0 0.640 0.560 0.640 - - 2,000 1,280 0.6400 0.197 0.172 0.197 - - 6,504 0.1968 0.00%
2010-02-04 0 0.640 0.590 0.640 0.640 0.680 1,512,000 1,027,680 0.6797 0.197 0.181 0.197 0.197 0.209 4,917,184 0.2090 3.23%
2010-02-03 0 0.620 0.580 0.620 0.620 0.620 20,000 12,400 0.6200 0.191 0.178 0.191 0.191 0.191 65,042 0.1906 0.00%
2010-02-02 0 0.620 0.560 0.620 0.600 0.620 100,000 61,840 0.6184 0.191 0.172 0.191 0.184 0.191 325,211 0.1902 3.33%
2010-02-01 0 0.600 0.600 0.610 0.540 0.560 88,000 48,960 0.5564 0.184 0.184 0.188 0.166 0.172 286,185 0.1711 5.26%
2010-01-29 0 0.570 0.540 0.590 - - 0 0 - 0.175 0.166 0.181 - - 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 0.175 0.181 0.191 0.175 0.178 7,661,961 0.1753 -5.00%
2010-01-27 0 0.600 0.560 0.640 - - 0 0 - 0.184 0.172 0.197 - - 0 - 0.00%
2010-01-26 0 0.600 0.560 0.620 0.600 0.600 100,000 60,000 0.6000 0.184 0.172 0.191 0.184 0.184 325,211 0.1845 -6.25%
2010-01-25 0 0.640 0.610 0.640 0.640 0.650 144,000 92,760 0.6442 0.197 0.188 0.197 0.197 0.200 468,303 0.1981 -1.54%
2010-01-22 0 0.650 0.600 0.650 0.630 0.650 144,000 91,200 0.6333 0.200 0.184 0.200 0.194 0.200 468,303 0.1947 -1.52%
2010-01-21 0 0.660 0.600 0.660 0.620 0.660 356,000 230,400 0.6472 0.203 0.184 0.203 0.191 0.203 1,157,750 0.1990 3.13%
2010-01-20 0 0.640 0.630 0.640 0.640 0.670 484,000 313,520 0.6478 0.197 0.194 0.197 0.197 0.206 1,574,019 0.1992 -1.54%
2010-01-19 0 0.650 0.640 0.660 0.620 0.660 1,320,000 847,320 0.6419 0.200 0.197 0.203 0.191 0.203 4,292,780 0.1974 6.56%
2010-01-18 0 0.610 0.600 0.620 0.600 0.610 172,000 103,720 0.6030 0.188 0.184 0.191 0.184 0.188 559,362 0.1854 0.00%
2010-01-15 0 0.610 0.610 0.620 0.570 0.610 120,000 70,120 0.5843 0.188 0.188 0.191 0.175 0.188 390,253 0.1797 3.39%
2010-01-14 0 0.590 0.590 0.620 0.590 0.610 332,000 199,760 0.6017 0.181 0.181 0.191 0.181 0.188 1,079,699 0.1850 0.00%
2010-01-13 0 0.590 0.580 0.610 0.590 0.600 500,000 296,440 0.5929 0.181 0.178 0.188 0.181 0.184 1,626,053 0.1823 -3.28%
2010-01-12 0 0.610 0.600 0.610 0.600 0.620 160,000 97,400 0.6088 0.188 0.184 0.188 0.184 0.191 520,337 0.1872 0.00%
2010-01-11 0 0.610 0.600 0.620 0.590 0.610 76,000 45,560 0.5995 0.188 0.184 0.191 0.181 0.188 247,160 0.1843 0.00%
2010-01-08 0 0.610 0.610 0.620 0.590 0.610 640,000 389,960 0.6093 0.188 0.188 0.191 0.181 0.188 2,081,348 0.1874 3.39%
2010-01-07 0 0.590 0.580 0.600 0.580 0.590 132,287 77,558 0.5863 0.181 0.178 0.184 0.178 0.181 430,211 0.1803 0.00%
2010-01-06 0 0.590 0.580 0.600 0.580 0.590 264,000 153,320 0.5808 0.181 0.178 0.184 0.178 0.181 858,556 0.1786 1.72%
2010-01-05 0 0.580 0.560 0.600 0.580 0.580 408,000 236,640 0.5800 0.178 0.172 0.184 0.178 0.178 1,326,859 0.1783 0.00%
2010-01-04 0 0.580 0.550 0.590 - - 0 0 - 0.178 0.169 0.181 - - 0 - 0.00%
2009-12-31 0 0.580 0.560 0.590 - - 0 0 - 0.178 0.172 0.181 - - 0 - 0.00%
2009-12-30 0 0.580 0.550 0.580 - - 0 0 - 0.178 0.169 0.178 - - 0 - -1.69%
2009-12-29 0 0.590 0.540 0.600 - - 0 0 - 0.181 0.166 0.184 - - 0 - 0.00%
2009-12-28 0 0.590 0.560 0.590 - - 0 0 - 0.181 0.172 0.181 - - 0 - 0.00%
2009-12-24 0 0.590 0.560 0.600 0.560 0.590 124,000 70,040 0.5648 0.181 0.172 0.184 0.172 0.181 403,261 0.1737 1.72%
2009-12-23 0 0.580 0.530 0.580 - - 0 0 - 0.178 0.163 0.178 - - 0 - 0.00%
2009-12-22 0 0.580 0.540 0.600 0.580 0.580 12,000 6,960 0.5800 0.178 0.166 0.184 0.178 0.178 39,025 0.1783 0.00%
2009-12-21 0 0.580 0.580 0.590 0.520 0.530 412,000 218,280 0.5298 0.178 0.178 0.181 0.160 0.163 1,339,868 0.1629 9.43%
2009-12-18 0 0.530 0.520 0.580 0.520 0.550 640,000 341,800 0.5341 0.163 0.160 0.178 0.160 0.169 2,081,348 0.1642 -5.36%
2009-12-17 0 0.560 0.550 0.570 0.560 0.570 220,000 124,400 0.5655 0.172 0.169 0.175 0.172 0.175 715,463 0.1739 -3.45%
2009-12-16 0 0.580 0.560 0.600 0.580 0.580 100,000 58,000 0.5800 0.178 0.172 0.184 0.178 0.178 325,211 0.1783 0.00%
2009-12-15 0 0.580 0.570 0.600 0.580 0.590 280,000 163,200 0.5829 0.178 0.175 0.184 0.178 0.181 910,590 0.1792 1.75%
2009-12-14 0 0.570 0.570 0.590 - - 0 0 - 0.175 0.175 0.181 - - 0 - 0.00%
2009-12-11 0 0.570 0.570 0.610 0.570 0.590 92,000 53,240 0.5787 0.175 0.175 0.188 0.175 0.181 299,194 0.1779 0.00%
2009-12-10 0 0.570 0.570 0.580 0.550 0.580 376,000 213,440 0.5677 0.175 0.175 0.178 0.169 0.178 1,222,792 0.1746 -3.39%
2009-12-09 0 0.590 0.570 0.610 0.580 0.590 328,000 191,120 0.5827 0.181 0.175 0.188 0.178 0.181 1,066,691 0.1792 -4.84%
2009-12-08 0 0.620 0.590 0.620 - - 0 0 - 0.191 0.181 0.191 - - 0 - 0.00%
2009-12-07 0 0.620 0.590 0.630 0.580 0.620 176,000 104,320 0.5927 0.191 0.181 0.194 0.178 0.191 572,371 0.1823 -1.59%
2009-12-04 0 0.630 0.620 0.640 0.560 0.640 3,344,000 2,012,120 0.6017 0.194 0.191 0.197 0.172 0.197 10,875,042 0.1850 3.28%
2009-12-03 0 0.610 0.610 0.620 - - 0 0 - 0.188 0.188 0.191 - - 0 - 5.17%
2009-12-02 0 0.580 0.580 0.620 0.580 0.580 60,000 34,800 0.5800 0.178 0.178 0.191 0.178 0.178 195,126 0.1783 -1.69%
2009-12-01 0 0.590 0.590 0.620 0.570 0.590 220,000 125,800 0.5718 0.181 0.181 0.191 0.175 0.181 715,463 0.1758 -1.67%
2009-11-30 0 0.600 0.560 0.660 0.590 0.630 200,000 121,040 0.6052 0.184 0.172 0.203 0.181 0.194 650,421 0.1861 1.69%
2009-11-27 0 0.590 0.550 0.590 0.520 0.590 284,000 161,120 0.5673 0.181 0.169 0.181 0.160 0.181 923,598 0.1744 -1.67%
2009-11-26 0 0.600 0.580 0.600 0.590 0.600 112,000 66,720 0.5957 0.184 0.178 0.184 0.181 0.184 364,236 0.1832 0.00%
2009-11-25 0 0.600 0.600 0.610 0.580 0.600 100,000 58,080 0.5808 0.184 0.184 0.188 0.178 0.184 325,211 0.1786 3.45%
2009-11-24 0 0.580 0.580 0.610 0.580 0.620 128,000 77,720 0.6072 0.178 0.178 0.188 0.178 0.191 416,270 0.1867 -3.33%
2009-11-23 0 0.600 0.600 0.620 0.600 0.600 4,000 2,400 0.6000 0.184 0.184 0.191 0.184 0.184 13,008 0.1845 -1.64%
2009-11-20 0 0.610 0.590 0.610 0.610 0.630 232,000 145,760 0.6283 0.188 0.181 0.188 0.188 0.194 754,489 0.1932 0.00%
2009-11-19 0 0.610 0.610 0.630 0.580 0.630 364,000 221,840 0.6095 0.188 0.188 0.194 0.178 0.194 1,183,766 0.1874 3.39%
2009-11-18 0 0.590 0.580 0.590 0.570 0.620 288,000 169,320 0.5879 0.181 0.178 0.181 0.175 0.191 936,606 0.1808 0.00%
2009-11-17 0 0.590 0.590 0.610 0.580 0.640 240,000 148,800 0.6200 0.181 0.181 0.188 0.178 0.197 780,505 0.1906 -3.28%
2009-11-16 0 0.610 0.600 0.610 0.590 0.620 260,000 158,920 0.6112 0.188 0.184 0.188 0.181 0.191 845,547 0.1879 3.39%
2009-11-13 0 0.590 0.570 0.590 0.570 0.590 148,000 85,520 0.5778 0.181 0.175 0.181 0.175 0.181 481,312 0.1777 -1.67%
2009-11-12 0 0.600 0.580 0.610 0.600 0.600 68,000 40,800 0.6000 0.184 0.178 0.188 0.184 0.184 221,143 0.1845 0.00%
2009-11-11 0 0.600 0.570 0.600 0.570 0.600 108,000 61,800 0.5722 0.184 0.175 0.184 0.175 0.184 351,227 0.1760 0.00%
2009-11-10 0 0.600 0.570 0.600 0.560 0.600 100,000 58,400 0.5840 0.184 0.175 0.184 0.172 0.184 325,211 0.1796 1.69%
2009-11-09 0 0.590 0.590 0.640 0.580 0.640 56,000 34,480 0.6157 0.181 0.181 0.197 0.178 0.197 182,118 0.1893 -4.84%
2009-11-06 0 0.620 0.620 0.640 0.590 0.680 1,148,000 708,920 0.6175 0.191 0.191 0.197 0.181 0.209 3,733,417 0.1899 0.00%
2009-11-05 0 0.620 0.590 0.640 0.570 0.620 720,000 428,240 0.5948 0.191 0.181 0.197 0.175 0.191 2,341,516 0.1829 10.71%
2009-11-04 0 0.560 0.560 0.580 0.560 0.580 208,000 119,240 0.5733 0.172 0.172 0.178 0.172 0.178 676,438 0.1763 1.82%
2009-11-03 0 0.550 0.540 0.570 0.550 0.570 504,000 285,600 0.5667 0.169 0.166 0.175 0.169 0.175 1,639,061 0.1742 -3.51%
2009-11-02 0 0.570 0.540 0.570 0.530 0.570 624,000 339,840 0.5446 0.175 0.166 0.175 0.163 0.175 2,029,314 0.1675 3.64%
2009-10-30 0 0.550 0.550 0.560 0.530 0.600 4,140,000 2,365,040 0.5713 0.169 0.169 0.172 0.163 0.184 13,463,718 0.1757 7.84%
2009-10-29 0 0.510 0.510 0.520 0.510 0.510 88,000 44,880 0.5100 0.157 0.157 0.160 0.157 0.157 286,185 0.1568 -3.77%
2009-10-28 0 0.530 0.520 0.540 0.530 0.530 60,000 31,800 0.5300 0.163 0.160 0.166 0.163 0.163 195,126 0.1630 -1.85%
2009-10-27 0 0.540 0.530 0.550 0.510 0.540 88,000 45,440 0.5164 0.166 0.163 0.169 0.157 0.166 286,185 0.1588 0.00%
2009-10-23 0 0.540 0.540 0.550 0.530 0.570 360,000 191,600 0.5322 0.166 0.166 0.169 0.163 0.175 1,170,758 0.1637 -1.82%
2009-10-22 0 0.550 0.540 0.560 0.550 0.570 24,000 13,520 0.5633 0.169 0.166 0.172 0.169 0.175 78,051 0.1732 -1.79%
2009-10-21 0 0.560 0.560 0.570 0.520 0.590 2,804,000 1,645,320 0.5868 0.172 0.172 0.175 0.160 0.181 9,118,905 0.1804 7.69%
2009-10-20 0 0.520 0.510 0.550 - - 0 0 - 0.160 0.157 0.169 - - 0 - 0.00%
2009-10-19 0 0.520 0.520 0.540 0.510 0.520 148,000 76,880 0.5195 0.160 0.160 0.166 0.157 0.160 481,312 0.1597 0.00%
2009-10-16 0 0.520 0.520 0.540 0.510 0.540 252,000 130,760 0.5189 0.160 0.160 0.166 0.157 0.166 819,531 0.1596 0.00%
2009-10-15 0 0.520 0.520 0.540 0.520 0.540 240,000 125,040 0.5210 0.160 0.160 0.166 0.160 0.166 780,505 0.1602 -3.70%
2009-10-14 0 0.540 0.520 0.540 0.520 0.540 200,000 104,320 0.5216 0.166 0.160 0.166 0.160 0.166 650,421 0.1604 -1.82%
2009-10-13 0 0.550 0.540 0.550 0.550 0.550 100,000 55,000 0.5500 0.169 0.166 0.169 0.169 0.169 325,211 0.1691 0.00%
2009-10-12 0 0.550 0.530 0.550 0.540 0.560 480,000 263,800 0.5496 0.169 0.163 0.169 0.166 0.172 1,561,011 0.1690 -1.79%
2009-10-09 0 0.560 0.540 0.560 0.520 0.570 848,000 467,800 0.5517 0.172 0.166 0.172 0.160 0.175 2,757,786 0.1696 3.70%
2009-10-08 0 0.540 0.530 0.540 0.530 0.540 216,000 116,040 0.5372 0.166 0.163 0.166 0.163 0.166 702,455 0.1652 0.00%
2009-10-07 0 0.540 0.520 0.540 0.520 0.550 464,000 248,760 0.5361 0.166 0.160 0.166 0.160 0.169 1,508,977 0.1649 -1.82%
2009-10-06 0 0.550 0.540 0.560 0.510 0.590 3,572,000 2,015,600 0.5643 0.169 0.166 0.172 0.157 0.181 11,616,522 0.1735 10.00%
2009-10-05 0 0.500 0.490 0.510 0.480 0.500 1,051,770 515,890 0.4905 0.154 0.151 0.157 0.148 0.154 3,420,467 0.1508 -1.96%
2009-10-02 0 0.510 0.485 0.530 - - 0 0 - 0.157 0.149 0.163 - - 0 - 0.00%
2009-09-30 0 0.510 0.495 0.530 - - 0 0 - 0.157 0.152 0.163 - - 0 - 0.00%
2009-09-29 0 0.510 0.510 0.540 0.510 0.520 340,000 173,800 0.5112 0.157 0.157 0.166 0.157 0.160 1,105,716 0.1572 -5.56%
2009-09-28 0 0.540 0.485 0.540 - - 0 0 - 0.166 0.149 0.166 - - 0 - 0.00%
2009-09-25 0 0.540 0.490 0.540 - - 0 0 - 0.166 0.151 0.166 - - 0 - 0.00%
2009-09-24 0 0.540 0.500 0.540 - - 0 0 - 0.166 0.154 0.166 - - 0 - 0.00%
2009-09-23 0 0.540 0.520 0.540 0.540 0.550 36,000 19,600 0.5444 0.166 0.160 0.166 0.166 0.169 117,076 0.1674 -1.82%
2009-09-22 0 0.550 0.510 0.550 - - 0 0 - 0.169 0.157 0.169 - - 0 - 0.00%
2009-09-21 0 0.550 0.520 0.550 0.550 0.550 4,000 2,200 0.5500 0.169 0.160 0.169 0.169 0.169 13,008 0.1691 10.00%
2009-09-18 0 0.500 0.500 0.520 0.485 0.485 28,000 13,580 0.4850 0.154 0.154 0.160 0.149 0.149 91,059 0.1491 -5.66%
2009-09-17 0 0.530 0.530 0.550 0.530 0.530 100,000 53,000 0.5300 0.163 0.163 0.169 0.163 0.163 325,211 0.1630 0.00%
2009-09-16 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.163 0.163 0.169 0.163 0.163 65,042 0.1630 -5.36%
2009-09-15 0 0.560 0.540 0.590 0.510 0.560 1,152,000 598,920 0.5199 0.172 0.166 0.181 0.157 0.172 3,746,426 0.1599 5.66%
2009-09-14 0 0.530 0.520 0.530 0.520 0.530 104,000 54,120 0.5204 0.163 0.160 0.163 0.160 0.163 338,219 0.1600 0.00%
2009-09-11 0 0.530 0.530 0.550 0.530 0.550 258,000 141,220 0.5474 0.163 0.163 0.169 0.163 0.169 839,043 0.1683 -3.64%
2009-09-10 0 0.550 0.550 0.560 0.500 0.580 3,172,971 1,768,446 0.5573 0.169 0.169 0.172 0.154 0.178 10,318,837 0.1714 10.00%
2009-09-09 0 0.500 0.500 0.530 0.500 0.520 40,000 20,240 0.5060 0.154 0.154 0.163 0.154 0.160 130,084 0.1556 -5.66%
2009-09-08 0 0.530 0.520 0.530 0.510 0.530 436,000 227,720 0.5223 0.163 0.160 0.163 0.157 0.163 1,417,918 0.1606 1.92%
2009-09-07 0 0.520 0.520 0.530 0.520 0.530 1,040,000 550,920 0.5297 0.160 0.160 0.163 0.160 0.163 3,382,190 0.1629 -3.70%
2009-09-04 0 0.540 0.520 0.540 0.510 0.550 1,740,000 910,400 0.5232 0.166 0.160 0.166 0.157 0.169 5,658,664 0.1609 -1.82%
2009-09-03 0 0.550 0.540 0.550 0.550 0.550 40,000 22,000 0.5500 0.169 0.166 0.169 0.169 0.169 130,084 0.1691 0.00%
2009-09-02 0 0.550 0.530 0.570 - - 0 0 - 0.169 0.163 0.175 - - 0 - 0.00%
2009-09-01 0 0.550 0.550 0.570 0.540 0.550 392,000 215,280 0.5492 0.169 0.169 0.175 0.166 0.169 1,274,825 0.1689 0.00%
2009-08-31 0 0.550 0.540 0.560 0.550 0.560 552,000 309,000 0.5598 0.169 0.166 0.172 0.169 0.172 1,795,162 0.1721 -6.78%
2009-08-28 0 0.590 0.550 0.590 0.590 0.590 4,000 2,360 0.5900 0.181 0.169 0.181 0.181 0.181 13,008 0.1814 0.00%
2009-08-27 0 0.590 0.550 0.600 - - 0 0 - 0.181 0.169 0.184 - - 0 - 0.00%
2009-08-26 0 0.590 0.590 0.600 0.550 0.590 248,000 144,840 0.5840 0.181 0.181 0.184 0.169 0.181 806,522 0.1796 3.51%
2009-08-25 0 0.570 0.530 0.590 - - 0 0 - 0.175 0.163 0.181 - - 0 - 0.00%
2009-08-24 0 0.570 0.540 0.590 - - 0 0 - 0.175 0.166 0.181 - - 0 - 0.00%
2009-08-21 0 0.570 0.540 0.570 0.570 0.570 8,000 4,560 0.5700 0.175 0.166 0.175 0.175 0.175 26,017 0.1753 3.64%
2009-08-20 0 0.550 0.550 0.570 0.520 0.560 480,000 261,320 0.5444 0.169 0.169 0.175 0.160 0.172 1,561,011 0.1674 1.85%
2009-08-19 0 0.540 0.540 0.550 0.540 0.560 952,000 526,880 0.5534 0.166 0.166 0.169 0.166 0.172 3,096,005 0.1702 -3.57%
2009-08-18 0 0.560 0.540 0.580 0.540 0.560 200,000 108,800 0.5440 0.172 0.166 0.178 0.166 0.172 650,421 0.1673 1.82%
2009-08-17 0 0.550 0.550 0.580 0.550 0.560 1,036,000 573,960 0.5540 0.169 0.169 0.178 0.169 0.172 3,369,182 0.1704 -1.79%
2009-08-14 0 0.560 0.560 0.590 0.560 0.600 1,963,655 1,129,897 0.5754 0.172 0.172 0.181 0.172 0.184 6,386,014 0.1769 -8.20%
2009-08-13 0 0.610 0.610 0.620 0.600 0.600 100,000 60,000 0.6000 0.188 0.188 0.191 0.184 0.184 325,211 0.1845 -1.61%
2009-08-12 0 0.620 0.610 0.630 0.580 0.620 572,000 341,640 0.5973 0.191 0.188 0.194 0.178 0.191 1,860,204 0.1837 -6.06%
2009-08-11 0 0.660 0.620 0.660 0.660 0.670 36,000 24,040 0.6678 0.203 0.191 0.203 0.203 0.206 117,076 0.2053 0.00%
2009-08-10 0 0.660 0.620 0.660 0.600 0.720 1,692,000 1,095,000 0.6472 0.203 0.191 0.203 0.184 0.221 5,502,563 0.1990 13.79%
2009-08-07 0 0.580 0.580 0.600 0.580 0.600 480,000 285,200 0.5942 0.178 0.178 0.184 0.178 0.184 1,561,011 0.1827 -3.33%
2009-08-06 0 0.600 0.570 0.610 - - 0 0 - 0.184 0.175 0.188 - - 0 - 0.00%
2009-08-05 0 0.600 0.570 0.600 0.600 0.620 636,000 388,760 0.6113 0.184 0.175 0.184 0.184 0.191 2,068,339 0.1880 3.45%
2009-08-04 0 0.580 0.560 0.580 0.580 0.580 128,000 74,240 0.5800 0.178 0.172 0.178 0.178 0.178 416,270 0.1783 -3.33%
2009-08-03 0 0.600 0.570 0.640 0.570 0.600 224,000 130,640 0.5832 0.184 0.175 0.197 0.175 0.184 728,472 0.1793 5.26%
2009-07-31 0 0.570 0.550 0.570 - - 0 0 - 0.175 0.169 0.175 - - 0 - 0.00%
2009-07-30 0 0.570 0.550 0.570 0.550 0.590 64,000 35,360 0.5525 0.175 0.169 0.175 0.169 0.181 208,135 0.1699 3.64%
2009-07-29 0 0.550 0.550 0.580 0.550 0.580 444,000 249,400 0.5617 0.169 0.169 0.178 0.169 0.178 1,443,935 0.1727 -8.33%
2009-07-28 0 0.600 0.560 0.600 0.540 0.600 364,000 201,320 0.5531 0.184 0.172 0.184 0.166 0.184 1,183,766 0.1701 7.14%
2009-07-27 0 0.560 0.540 0.560 0.550 0.600 676,000 378,120 0.5593 0.172 0.166 0.172 0.169 0.184 2,198,423 0.1720 1.82%
2009-07-24 0 0.550 0.520 0.550 0.520 0.560 748,000 394,800 0.5278 0.169 0.160 0.169 0.160 0.172 2,432,575 0.1623 1.85%
2009-07-23 0 0.540 0.520 0.540 0.520 0.560 240,000 128,480 0.5353 0.166 0.160 0.166 0.160 0.172 780,505 0.1646 -1.82%
2009-07-22 0 0.550 0.540 0.550 0.520 0.550 12,000 6,480 0.5400 0.169 0.166 0.169 0.160 0.169 39,025 0.1660 3.77%
2009-07-21 0 0.530 0.530 0.550 0.530 0.560 452,000 247,600 0.5478 0.163 0.163 0.169 0.163 0.172 1,469,952 0.1684 -3.64%
2009-07-20 0 0.550 0.550 0.560 0.510 0.570 2,444,000 1,329,880 0.5441 0.169 0.169 0.172 0.157 0.175 7,948,146 0.1673 10.00%
2009-07-17 0 0.500 0.500 0.510 - - 0 0 - 0.154 0.154 0.157 - - 0 - 0.00%
2009-07-16 0 0.500 0.500 0.510 0.500 0.510 292,000 147,080 0.5037 0.154 0.154 0.157 0.154 0.157 949,615 0.1549 0.00%
2009-07-15 0 0.500 0.490 0.500 0.490 0.500 136,000 67,840 0.4988 0.154 0.151 0.154 0.151 0.154 442,286 0.1534 2.04%
2009-07-14 0 0.490 0.485 0.500 0.490 0.490 88,000 43,120 0.4900 0.151 0.149 0.154 0.151 0.151 286,185 0.1507 2.08%
2009-07-13 0 0.480 0.480 0.500 0.480 0.480 804,000 385,920 0.4800 0.148 0.148 0.154 0.148 0.148 2,614,693 0.1476 0.00%
2009-07-10 0 0.480 0.470 0.480 0.480 0.480 684,000 328,320 0.4800 0.148 0.145 0.148 0.148 0.148 2,224,440 0.1476 -1.03%
2009-07-09 0 0.485 0.455 0.490 - - 0 0 - 0.149 0.140 0.151 - - 0 - 0.00%
2009-07-08 0 0.485 0.470 0.490 - - 0 0 - 0.149 0.145 0.151 - - 0 - 0.00%
2009-07-07 0 0.485 0.485 0.490 0.485 0.495 520,000 254,720 0.4898 0.149 0.149 0.151 0.149 0.152 1,691,095 0.1506 -3.00%
2009-07-06 0 0.500 0.470 0.500 0.500 0.500 100,000 50,000 0.5000 0.154 0.145 0.154 0.154 0.154 325,211 0.1537 0.00%
2009-07-03 0 0.500 0.475 0.500 0.460 0.500 48,000 23,200 0.4833 0.154 0.146 0.154 0.141 0.154 156,101 0.1486 4.17%
2009-07-02 0 0.480 0.480 0.495 0.480 0.485 84,000 40,500 0.4821 0.148 0.148 0.152 0.148 0.149 273,177 0.1483 0.00%
2009-06-30 0 0.480 0.465 0.495 0.480 0.500 240,000 116,780 0.4866 0.148 0.143 0.152 0.148 0.154 780,505 0.1496 -7.69%
2009-06-29 0 0.520 0.500 0.520 0.520 0.530 112,000 58,360 0.5211 0.160 0.154 0.160 0.160 0.163 364,236 0.1602 -3.70%
2009-06-26 0 0.540 0.520 0.540 0.480 0.540 1,288,000 642,980 0.4992 0.166 0.160 0.166 0.148 0.166 4,188,712 0.1535 -1.82%
2009-06-25 0 0.550 0.500 0.550 0.550 0.550 36,000 19,800 0.5500 0.169 0.154 0.169 0.169 0.169 117,076 0.1691 -6.78%
2009-06-24 0 0.590 0.500 0.590 - - 0 0 - 0.181 0.154 0.181 - - 0 - 0.00%
2009-06-23 0 0.590 0.500 0.590 - - 0 0 - 0.181 0.154 0.181 - - 0 - -3.28%
2009-06-22 0 0.610 0.520 0.660 - - 0 0 - 0.188 0.160 0.203 - - 0 - 0.00%
2009-06-19 0 0.610 0.520 0.610 0.610 0.610 8,000 4,880 0.6100 0.188 0.160 0.188 0.188 0.188 26,017 0.1876 1.67%
2009-06-18 0 0.600 0.540 0.640 - - 0 0 - 0.184 0.166 0.197 - - 0 - 0.00%
2009-06-17 0 0.600 0.540 0.620 - - 0 0 - 0.184 0.166 0.191 - - 0 - 0.00%
2009-06-16 0 0.600 0.540 0.600 - - 0 0 - 0.184 0.166 0.184 - - 0 - 0.00%
2009-06-15 0 0.600 0.560 0.640 - - 0 0 - 0.184 0.172 0.197 - - 0 - 0.00%
2009-06-12 0 0.600 0.600 0.640 0.600 0.600 128,000 76,800 0.6000 0.184 0.184 0.197 0.184 0.184 416,270 0.1845 -9.09%
2009-06-11 0 0.660 0.600 0.660 0.690 0.690 4,000 2,760 0.6900 0.203 0.184 0.203 0.212 0.212 13,008 0.2122 3.13%
2009-06-10 0 0.640 0.620 0.650 0.560 0.640 80,000 47,960 0.5995 0.197 0.191 0.200 0.172 0.197 260,168 0.1843 0.00%
2009-06-09 0 0.640 0.610 0.640 0.600 0.640 96,000 59,560 0.6204 0.197 0.188 0.197 0.184 0.197 312,202 0.1908 0.00%
2009-06-08 0 0.640 0.640 0.650 0.600 0.650 284,000 176,600 0.6218 0.197 0.197 0.200 0.184 0.200 923,598 0.1912 6.67%
2009-06-05 0 0.600 0.600 0.610 0.560 0.560 96,000 53,760 0.5600 0.184 0.184 0.188 0.172 0.172 312,202 0.1722 -1.64%
2009-06-04 0 0.610 0.570 0.610 0.620 0.620 4,000 2,480 0.6200 0.188 0.175 0.188 0.191 0.191 13,008 0.1906 1.67%
2009-06-03 0 0.600 0.580 0.600 0.600 0.610 8,000 4,840 0.6050 0.184 0.178 0.184 0.184 0.188 26,017 0.1860 1.69%
2009-06-02 0 0.590 0.550 0.590 0.590 0.610 16,000 9,520 0.5950 0.181 0.169 0.181 0.181 0.188 52,034 0.1830 3.51%
2009-06-01 0 0.570 0.570 0.600 0.570 0.600 504,000 290,480 0.5763 0.175 0.175 0.184 0.175 0.184 1,639,061 0.1772 3.64%
2009-05-29 0 0.550 0.530 0.550 0.500 0.550 148,000 80,400 0.5432 0.169 0.163 0.169 0.154 0.169 481,312 0.1670 -1.79%
2009-05-27 0 0.560 0.530 0.560 0.520 0.560 136,000 75,600 0.5559 0.172 0.163 0.172 0.160 0.172 442,286 0.1709 1.82%
2009-05-26 0 0.550 0.530 0.550 - - 0 0 - 0.169 0.163 0.169 - - 0 - -1.79%
2009-05-25 0 0.560 0.530 0.580 - - 0 0 - 0.172 0.163 0.178 - - 0 - 0.00%
2009-05-22 0 0.560 0.530 0.560 0.580 0.580 16,000 9,280 0.5800 0.172 0.163 0.172 0.178 0.178 52,034 0.1783 0.00%
2009-05-21 0 0.560 0.550 0.570 0.500 0.590 1,028,000 556,840 0.5417 0.172 0.169 0.175 0.154 0.181 3,343,165 0.1666 9.80%
2009-05-20 0 0.510 0.510 0.530 0.490 0.510 348,000 176,280 0.5066 0.157 0.157 0.163 0.151 0.157 1,131,733 0.1558 4.08%
2009-05-19 0 0.490 0.485 0.490 0.490 0.490 568,000 278,320 0.4900 0.151 0.149 0.151 0.151 0.151 1,847,196 0.1507 6.52%
2009-05-18 0 0.460 0.460 0.490 0.460 0.480 40,000 19,120 0.4780 0.141 0.141 0.151 0.141 0.148 130,084 0.1470 -4.17%
2009-05-15 0 0.480 0.480 0.510 0.480 0.480 128,000 61,440 0.4800 0.148 0.148 0.157 0.148 0.148 416,270 0.1476 0.00%
2009-05-14 0 0.480 0.460 0.500 - - 0 0 - 0.148 0.141 0.154 - - 0 - 0.00%
2009-05-13 0 0.480 0.460 0.500 - - 0 0 - 0.148 0.141 0.154 - - 0 - 0.00%
2009-05-12 0 0.480 0.455 0.490 - - 0 0 - 0.148 0.140 0.151 - - 0 - 0.00%
2009-05-11 0 0.480 0.470 0.500 0.470 0.490 623,062 296,458 0.4758 0.148 0.145 0.154 0.145 0.151 2,026,264 0.1463 3.23%
2009-05-08 0 0.465 0.450 0.470 0.465 0.465 128,000 59,520 0.4650 0.143 0.138 0.145 0.143 0.143 416,270 0.1430 -1.06%
2009-05-07 0 0.470 0.450 0.470 0.445 0.470 588,000 276,160 0.4697 0.145 0.138 0.145 0.137 0.145 1,912,238 0.1444 4.44%
2009-05-06 0 0.450 0.435 0.470 - - 0 0 - 0.138 0.134 0.145 - - 0 - 0.00%
2009-05-05 0 0.450 0.430 0.450 0.400 0.450 56,000 24,640 0.4400 0.138 0.132 0.138 0.123 0.138 182,118 0.1353 0.00%
2009-05-04 0 0.450 0.380 0.500 0.450 0.450 28,000 12,600 0.4500 0.138 0.117 0.154 0.138 0.138 91,059 0.1384 4.65%
2009-04-30 0 0.430 0.410 0.430 0.420 0.430 176,000 64,040 0.3639 0.132 0.126 0.132 0.129 0.132 572,371 0.1119 0.00%
2009-04-29 0 0.430 0.390 0.480 0.430 0.430 200,000 96,000 0.4800 0.132 0.120 0.148 0.132 0.132 650,421 0.1476 0.00%
2009-04-28 0 0.430 0.430 0.540 0.430 0.450 276,000 122,680 0.4445 0.132 0.132 0.166 0.132 0.138 897,581 0.1367 -4.44%
2009-04-27 0 0.450 0.440 0.520 - - 0 0 - 0.138 0.135 0.160 - - 0 - 0.00%
2009-04-24 0 0.450 0.440 0.480 - - 0 0 - 0.138 0.135 0.148 - - 0 - 0.00%
2009-04-23 0 0.450 0.450 0.510 0.450 0.465 160,000 73,240 0.4578 0.138 0.138 0.157 0.138 0.143 520,337 0.1408 -5.26%
2009-04-22 0 0.475 0.455 0.500 - - 0 0 - 0.146 0.140 0.154 - - 0 - 0.00%
2009-04-21 0 0.475 0.455 0.475 0.475 0.500 456,000 224,800 0.4930 0.146 0.140 0.146 0.146 0.154 1,482,960 0.1516 -3.06%
2009-04-20 0 0.490 0.480 0.520 0.450 0.510 672,000 330,600 0.4920 0.151 0.148 0.160 0.138 0.157 2,185,415 0.1513 -16.95%
2009-04-17 0 0.590 0.590 0.600 0.590 0.600 328,000 194,840 0.5940 0.181 0.181 0.184 0.181 0.184 1,066,691 0.1827 3.51%
2009-04-16 0 0.570 0.570 0.610 0.570 0.570 148,000 84,360 0.5700 0.175 0.175 0.188 0.175 0.175 481,312 0.1753 0.00%
2009-04-15 0 0.570 0.560 0.600 0.550 0.570 216,000 122,400 0.5667 0.175 0.172 0.184 0.169 0.175 702,455 0.1742 3.64%
2009-04-14 0 0.550 0.550 0.570 0.520 0.570 540,000 295,280 0.5468 0.169 0.169 0.175 0.160 0.175 1,756,137 0.1681 10.00%
2009-04-09 0 0.500 0.475 0.500 0.485 0.500 228,000 112,180 0.4920 0.154 0.146 0.154 0.149 0.154 741,480 0.1513 12.36%
2009-04-08 0 0.445 0.445 0.485 0.435 0.435 40,000 17,400 0.4350 0.137 0.137 0.149 0.134 0.134 130,084 0.1338 -4.30%
2009-04-07 0 0.465 0.445 0.500 - - 0 0 - 0.143 0.137 0.154 - - 0 - 0.00%
2009-04-06 0 0.465 0.460 0.485 0.440 0.465 208,000 95,360 0.4585 0.143 0.141 0.149 0.135 0.143 676,438 0.1410 8.14%
2009-04-03 0 0.430 0.425 0.445 0.425 0.430 68,000 29,100 0.4279 0.132 0.131 0.137 0.131 0.132 221,143 0.1316 2.38%
2009-04-02 0 0.420 0.420 0.450 0.420 0.420 16,000 6,720 0.4200 0.129 0.129 0.138 0.129 0.129 52,034 0.1291 0.00%
2009-04-01 0 0.420 0.410 0.450 - - 0 0 - 0.129 0.126 0.138 - - 0 - 0.00%
2009-03-31 0 0.420 0.420 0.455 - - 0 0 - 0.129 0.129 0.140 - - 0 - 1.20%
2009-03-30 0 0.415 0.415 0.465 - - 0 0 - 0.128 0.128 0.143 - - 0 - 1.22%
2009-03-27 0 0.410 0.410 0.450 - - 0 0 - 0.126 0.126 0.138 - - 0 - 0.00%
2009-03-26 0 0.410 0.410 0.425 0.410 0.415 249,828 102,813 0.4115 0.126 0.126 0.131 0.126 0.128 812,467 0.1265 1.23%
2009-03-25 0 0.405 0.405 0.410 0.405 0.425 520,871 214,031 0.4109 0.125 0.125 0.126 0.125 0.131 1,693,928 0.1264 -5.81%
2009-03-24 0 0.430 0.415 0.430 0.430 0.430 120,000 51,600 0.4300 0.132 0.128 0.132 0.132 0.132 390,253 0.1322 4.88%
2009-03-23 0 0.410 0.410 0.430 0.410 0.410 40,000 16,400 0.4100 0.126 0.126 0.132 0.126 0.126 130,084 0.1261 -4.65%
2009-03-20 0 0.430 0.400 0.430 0.430 0.430 20,000 8,600 0.4300 0.132 0.123 0.132 0.132 0.132 65,042 0.1322 0.00%
2009-03-19 0 0.430 0.410 0.430 0.430 0.430 36,000 15,480 0.4300 0.132 0.126 0.132 0.132 0.132 117,076 0.1322 2.38%
2009-03-18 0 0.420 0.420 0.430 - - 0 0 - 0.129 0.129 0.132 - - 0 - 0.00%
2009-03-17 0 0.420 0.410 0.430 - - 0 0 - 0.129 0.126 0.132 - - 0 - 0.00%
2009-03-16 0 0.420 0.420 0.430 0.420 0.430 68,000 29,200 0.4294 0.129 0.129 0.132 0.129 0.132 221,143 0.1320 -2.33%
2009-03-13 0 0.430 0.405 0.430 - - 0 0 - 0.132 0.125 0.132 - - 0 - 0.00%
2009-03-12 0 0.430 0.405 0.430 - - 0 0 - 0.132 0.125 0.132 - - 0 - 0.00%
2009-03-11 0 0.430 0.420 0.430 0.430 0.430 60,000 25,800 0.4300 0.132 0.129 0.132 0.132 0.132 195,126 0.1322 0.00%
2009-03-10 0 0.430 0.400 0.430 0.430 0.430 20,000 8,600 0.4300 0.132 0.123 0.132 0.132 0.132 65,042 0.1322 0.00%
2009-03-09 0 0.430 0.420 0.430 0.420 0.440 208,000 88,640 0.4262 0.132 0.129 0.132 0.129 0.135 676,438 0.1310 -2.27%
2009-03-06 0 0.440 0.440 0.470 - - 0 0 - 0.135 0.135 0.145 - - 0 - 0.00%
2009-03-05 0 0.440 0.440 0.470 - - 0 0 - 0.135 0.135 0.145 - - 0 - 0.00%
2009-03-04 0 0.440 0.440 0.470 0.420 0.440 204,000 88,160 0.4322 0.135 0.135 0.145 0.129 0.135 663,430 0.1329 -6.38%
2009-03-03 0 0.470 0.460 0.470 - - 0 0 - 0.145 0.141 0.145 - - 0 - 0.00%
2009-03-02 0 0.470 0.445 0.470 0.465 0.470 44,000 20,620 0.4686 0.145 0.137 0.145 0.143 0.145 143,093 0.1441 0.00%
2009-02-27 0 0.470 0.460 0.470 0.470 0.470 300,000 141,000 0.4700 0.145 0.141 0.145 0.145 0.145 975,632 0.1445 -5.05%
2009-02-26 0 0.495 0.490 0.500 - - 0 0 - 0.152 0.151 0.154 - - 0 - 0.00%
2009-02-25 0 0.495 0.485 0.520 - - 0 0 - 0.152 0.149 0.160 - - 0 - 0.00%
2009-02-24 0 0.495 0.490 0.520 - - 0 0 - 0.152 0.151 0.160 - - 0 - 0.00%
2009-02-23 0 0.495 0.495 0.520 - - 0 0 - 0.152 0.152 0.160 - - 0 - 0.00%
2009-02-20 0 0.495 0.495 0.520 0.495 0.495 60,000 29,700 0.4950 0.152 0.152 0.160 0.152 0.152 195,126 0.1522 -4.81%
2009-02-19 0 0.520 0.480 0.520 - - 0 0 - 0.160 0.148 0.160 - - 0 - 0.00%
2009-02-18 0 0.520 0.490 0.520 - - 0 0 - 0.160 0.151 0.160 - - 0 - 0.00%
2009-02-17 0 0.520 0.440 0.520 0.520 0.520 28,000 14,560 0.5200 0.160 0.135 0.160 0.160 0.160 91,059 0.1599 0.00%
2009-02-16 0 0.520 0.485 0.520 0.485 0.520 72,000 36,900 0.5125 0.160 0.149 0.160 0.149 0.160 234,152 0.1576 7.22%
2009-02-13 0 0.485 0.485 0.510 0.485 0.520 220,000 113,820 0.5174 0.149 0.149 0.157 0.149 0.160 715,463 0.1591 -6.73%
2009-02-12 0 0.520 0.490 0.570 - - 0 0 - 0.160 0.151 0.175 - - 0 - 0.00%
2009-02-11 0 0.520 0.500 0.570 - - 0 0 - 0.160 0.154 0.175 - - 0 - 0.00%
2009-02-10 0 0.520 0.490 0.580 - - 0 0 - 0.160 0.151 0.178 - - 0 - 0.00%
2009-02-09 0 0.520 0.520 0.580 - - 0 0 - 0.160 0.160 0.178 - - 0 - 0.00%
2009-02-06 0 0.520 0.510 0.520 0.520 0.520 16,000 8,320 0.5200 0.160 0.157 0.160 0.160 0.160 52,034 0.1599 0.00%
2009-02-05 0 0.520 0.520 0.580 0.520 0.520 4,000 2,080 0.5200 0.160 0.160 0.178 0.160 0.160 13,008 0.1599 0.00%
2009-02-04 0 0.520 0.520 0.580 0.520 0.520 4,000 2,080 0.5200 0.160 0.160 0.178 0.160 0.160 13,008 0.1599 -5.45%
2009-02-03 0 0.550 0.530 0.580 0.550 0.550 32,000 17,600 0.5500 0.169 0.163 0.178 0.169 0.169 104,067 0.1691 0.00%
2009-02-02 0 0.550 0.540 0.570 - - 0 0 - 0.169 0.166 0.175 - - 0 - 0.00%
2009-01-30 0 0.550 0.500 0.550 - - 0 0 - 0.169 0.154 0.169 - - 0 - -3.51%
2009-01-29 0 0.570 0.490 0.570 - - 0 0 - 0.175 0.151 0.175 - - 0 - -3.39%
2009-01-23 0 0.590 0.490 0.590 - - 0 0 - 0.181 0.151 0.181 - - 0 - -1.67%
2009-01-22 0 0.600 0.490 0.600 - - 0 0 - 0.184 0.151 0.184 - - 0 - 0.00%
2009-01-21 0 0.600 0.500 0.600 - - 0 0 - 0.184 0.154 0.184 - - 0 - -1.64%
2009-01-20 0 0.610 0.500 0.610 - - 0 0 - 0.188 0.154 0.188 - - 0 - 0.00%
2009-01-19 0 0.610 0.510 0.610 - - 0 0 - 0.188 0.157 0.188 - - 0 - 0.00%
2009-01-16 0 0.610 - 0.610 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2009-01-15 0 0.610 0.490 0.610 - - 0 0 - 0.188 0.151 0.188 - - 0 - 0.00%
2009-01-14 0 0.610 0.520 0.610 - - 0 0 - 0.188 0.160 0.188 - - 0 - 0.00%
2009-01-13 0 0.610 0.460 0.610 - - 0 0 - 0.188 0.141 0.188 - - 0 - 0.00%
2009-01-12 0 0.610 0.500 0.610 - - 0 0 - 0.188 0.154 0.188 - - 0 - 0.00%
2009-01-09 0 0.610 0.510 0.610 - - 0 0 - 0.188 0.157 0.188 - - 0 - 0.00%
2009-01-08 0 0.610 0.540 0.610 - - 0 0 - 0.188 0.166 0.188 - - 0 - 0.00%
2009-01-07 0 0.610 0.560 0.610 0.610 0.610 92,000 56,120 0.6100 0.188 0.172 0.188 0.188 0.188 299,194 0.1876 10.91%
2009-01-06 0 0.550 0.550 0.610 - - 0 0 - 0.169 0.169 0.188 - - 0 - 0.00%
2009-01-05 0 0.550 0.550 0.610 - - 0 0 - 0.169 0.169 0.188 - - 0 - 3.77%
2009-01-02 0 0.530 0.495 0.610 - - 0 0 - 0.163 0.152 0.188 - - 0 - 0.00%
2008-12-31 0 0.530 0.530 0.610 - - 0 0 - 0.163 0.163 0.188 - - 0 - 0.00%
2008-12-30 0 0.530 0.510 0.610 0.530 0.530 92,000 48,760 0.5300 0.163 0.157 0.188 0.163 0.163 299,194 0.1630 0.00%
2008-12-29 0 0.530 0.485 0.530 0.540 0.540 132,000 71,280 0.5400 0.163 0.149 0.163 0.166 0.166 429,278 0.1660 -1.85%
2008-12-24 0 0.540 0.490 0.540 0.540 0.540 48,000 25,920 0.5400 0.166 0.151 0.166 0.166 0.166 156,101 0.1660 0.00%
2008-12-23 0 0.540 0.520 0.610 - - 0 0 - 0.166 0.160 0.188 - - 0 - 0.00%
2008-12-22 0 0.540 0.520 0.610 - - 0 0 - 0.166 0.160 0.188 - - 0 - 0.00%
2008-12-19 0 0.540 0.485 0.540 0.540 0.540 108,000 58,320 0.5400 0.166 0.149 0.166 0.166 0.166 351,227 0.1660 0.00%
2008-12-18 0 0.540 0.490 0.530 0.540 0.550 48,000 26,000 0.5417 0.166 0.151 0.163 0.166 0.169 156,101 0.1666 -10.00%
2008-12-17 0 0.600 0.560 0.600 0.600 0.600 40,000 24,000 0.6000 0.184 0.172 0.184 0.184 0.184 130,084 0.1845 0.00%
2008-12-16 0 0.600 0.570 0.600 - - 0 0 - 0.184 0.175 0.184 - - 0 - -1.64%
2008-12-15 0 0.610 0.530 0.610 0.610 0.610 60,000 36,600 0.6100 0.188 0.163 0.188 0.188 0.188 195,126 0.1876 0.00%
2008-12-12 0 0.610 0.610 - - - 0 0 - 0.188 0.188 - - - 0 - 0.00%
2008-12-11 0 0.610 0.610 - - - 0 0 - 0.188 0.188 - - - 0 - 3.39%
2008-12-10 0 0.590 0.590 0.610 - - 0 0 - 0.181 0.181 0.188 - - 0 - 0.00%
2008-12-09 0 0.590 0.590 0.680 - - 0 0 - 0.181 0.181 0.209 - - 0 - 1.72%
2008-12-08 0 0.580 0.580 0.680 - - 0 0 - 0.178 0.178 0.209 - - 0 - 0.00%
2008-12-05 0 0.580 0.455 - - - 0 0 - 0.178 0.140 - - - 0 - 0.00%
2008-12-04 0 0.580 0.500 0.660 0.580 0.580 8,000 4,640 0.5800 0.178 0.154 0.203 0.178 0.178 26,017 0.1783 -3.33%
2008-12-03 0 0.600 0.420 - - - 0 0 - 0.184 0.129 - - - 0 - 0.00%
2008-12-02 0 0.600 0.435 - 0.600 0.600 20,000 12,000 0.6000 0.184 0.134 - 0.184 0.184 65,042 0.1845 5.26%
2008-12-01 0 0.570 0.415 - - - 0 0 - 0.175 0.128 - - - 0 - 0.00%
2008-11-28 0 0.570 0.420 0.630 - - 0 0 - 0.175 0.129 0.194 - - 0 - 0.00%
2008-11-27 0 0.570 0.540 - - - 0 0 - 0.175 0.166 - - - 0 - 0.00%
2008-11-26 0 0.570 - 0.670 - - 0 0 - 0.175 - 0.206 - - 0 - 0.00%
2008-11-25 0 0.570 0.550 0.660 - - 0 0 - 0.175 0.169 0.203 - - 0 - 0.00%
2008-11-24 0 0.570 0.540 0.660 - - 0 0 - 0.175 0.166 0.203 - - 0 - 0.00%
2008-11-21 0 0.570 0.570 0.650 - - 0 0 - 0.175 0.175 0.200 - - 0 - 0.00%
2008-11-20 0 0.570 0.550 0.660 - - 0 0 - 0.175 0.169 0.203 - - 0 - 0.00%
2008-11-19 0 0.570 0.570 - 0.570 0.630 192,000 118,080 0.6150 0.175 0.175 - 0.175 0.194 624,404 0.1891 -12.31%
2008-11-18 0 0.650 0.630 - - - 0 0 - 0.200 0.194 - - - 0 - 0.00%
2008-11-17 0 0.650 0.630 - - - 0 0 - 0.200 0.194 - - - 0 - 0.00%
2008-11-14 0 0.650 0.630 - - - 0 0 - 0.200 0.194 - - - 0 - 0.00%
2008-11-13 0 0.650 0.630 - - - 0 0 - 0.200 0.194 - - - 0 - 0.00%
2008-11-12 0 0.650 0.620 - - - 0 0 - 0.200 0.191 - - - 0 - 0.00%
2008-11-11 0 0.650 0.650 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2008-11-10 0 0.650 0.650 0.720 0.650 0.650 12,000 7,800 0.6500 0.200 0.200 0.221 0.200 0.200 39,025 0.1999 -4.41%
2008-11-07 0 0.680 0.620 - - - 0 0 - 0.209 0.191 - - - 0 - 0.00%
2008-11-06 0 0.680 0.630 - 0.680 0.680 108,000 73,440 0.6800 0.209 0.194 - 0.209 0.209 351,227 0.2091 0.00%
2008-11-05 0 0.680 0.680 0.800 0.680 0.680 12,000 8,160 0.6800 0.209 0.209 0.246 0.209 0.209 39,025 0.2091 0.00%
2008-11-04 0 0.680 0.680 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
2008-11-03 0 0.680 0.680 0.830 0.680 0.680 12,000 8,160 0.6800 0.209 0.209 0.255 0.209 0.209 39,025 0.2091 0.00%
2008-10-31 0 0.680 0.650 0.800 0.680 0.720 48,000 33,920 0.7067 0.209 0.200 0.246 0.209 0.221 156,101 0.2173 -11.69%
2008-10-30 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 0.237 0.237 0.246 0.237 0.237 65,042 0.2368 -3.75%
2008-10-29 0 0.800 0.500 0.800 0.800 0.800 32,000 25,600 0.8000 0.246 0.154 0.246 0.246 0.246 104,067 0.2460 -8.05%
2008-10-28 0 0.870 0.510 0.870 - - 0 0 - 0.268 0.157 0.268 - - 0 - 0.00%
2008-10-27 0 0.870 0.510 0.870 - - 0 0 - 0.268 0.157 0.268 - - 0 - 0.00%
2008-10-24 0 0.870 0.820 0.870 0.830 0.880 56,000 48,520 0.8664 0.268 0.252 0.268 0.255 0.271 182,118 0.2664 -1.14%
2008-10-23 0 0.880 0.530 0.880 - - 0 0 - 0.271 0.163 0.271 - - 0 - 0.00%
2008-10-22 0 0.880 0.425 0.900 - - 0 0 - 0.271 0.131 0.277 - - 0 - 0.00%
2008-10-21 0 0.880 0.500 0.900 - - 0 0 - 0.271 0.154 0.277 - - 0 - 0.00%
2008-10-20 0 0.880 0.800 0.920 - - 0 0 - 0.271 0.246 0.283 - - 0 - 0.00%
2008-10-17 0 0.880 - 0.920 - - 0 0 - 0.271 - 0.283 - - 0 - 0.00%
2008-10-16 0 0.880 0.800 0.880 0.880 0.880 36,000 31,680 0.8800 0.271 0.246 0.271 0.271 0.271 117,076 0.2706 -4.35%
2008-10-15 0 0.920 - 1.000 - - 8,000 7,600 0.9500 0.283 - 0.307 - - 26,017 0.2921 0.00%
2008-10-14 0 0.920 0.920 - - - 4,000 3,920 0.9800 0.283 0.283 - - - 13,008 0.3013 0.00%
2008-10-13 0 0.920 0.910 0.960 - - 0 0 - 0.283 0.280 0.295 - - 0 - 0.00%
2008-10-10 0 0.920 0.900 1.000 - - 0 0 - 0.283 0.277 0.307 - - 0 - 0.00%
2008-10-09 0 0.920 0.920 0.950 - - 4,000 3,800 0.9500 0.283 0.283 0.292 - - 13,008 0.2921 0.00%
2008-10-08 0 0.920 0.920 1.050 0.920 0.950 20,000 18,640 0.9320 0.283 0.283 0.323 0.283 0.292 65,042 0.2866 -7.07%
2008-10-06 0 0.990 0.980 0.990 0.990 1.000 16,000 15,920 0.9950 0.304 0.301 0.304 0.304 0.307 52,034 0.3060 -1.00%
2008-10-03 0 1.000 1.000 1.040 1.000 1.010 28,000 28,200 1.0071 0.307 0.307 0.320 0.307 0.311 91,059 0.3097 -2.91%
2008-10-02 0 1.030 1.000 1.030 - - 0 0 - 0.317 0.307 0.317 - - 0 - 0.00%
2008-09-30 0 1.030 1.000 1.040 1.030 1.030 12,000 12,360 1.0300 0.317 0.307 0.320 0.317 0.317 39,025 0.3167 0.00%
2008-09-29 0 1.030 1.000 1.040 1.030 1.030 8,000 8,240 1.0300 0.317 0.307 0.320 0.317 0.317 26,017 0.3167 3.00%
2008-09-26 0 1.000 1.000 1.040 - - 0 0 - 0.307 0.307 0.320 - - 0 - 0.00%
2008-09-25 0 1.000 1.000 1.040 - - 0 0 - 0.307 0.307 0.320 - - 0 - 1.01%
2008-09-24 0 1.040 1.010 1.040 1.030 1.040 24,000 24,920 1.0383 0.304 0.296 0.304 0.301 0.304 81,992 0.3039 0.97%
2008-09-23 0 1.030 1.010 1.040 - - 0 0 - 0.301 0.296 0.304 - - 0 - 3.00%
2008-09-22 0 1.000 1.000 1.040 - - 0 0 - 0.293 0.293 0.304 - - 0 - 1.01%
2008-09-19 0 0.990 0.990 1.030 - - 0 0 - 0.290 0.290 0.301 - - 0 - 2.06%
2008-09-18 0 0.970 - 1.000 0.970 1.000 48,000 47,040 0.9800 0.284 - 0.293 0.284 0.293 163,985 0.2869 -3.96%
2008-09-17 0 1.010 1.000 1.040 - - 0 0 - 0.296 0.293 0.304 - - 0 - 0.00%
2008-09-16 0 1.010 1.000 1.050 1.010 1.050 48,000 49,120 1.0233 0.296 0.293 0.307 0.296 0.307 163,985 0.2995 1.00%
2008-09-12 0 1.000 1.000 1.090 1.000 1.050 180,000 183,040 1.0169 0.293 0.293 0.319 0.293 0.307 614,944 0.2977 -6.54%
2008-09-11 0 1.070 1.050 1.200 1.050 1.100 156,000 167,080 1.0710 0.313 0.307 0.351 0.307 0.322 532,951 0.3135 0.94%
2008-09-10 0 1.060 1.060 - 1.050 1.050 20,000 21,000 1.0500 0.310 0.310 - 0.307 0.307 68,327 0.3073 3.92%
2008-09-09 0 1.020 0.990 - - - 0 0 - 0.299 0.290 - - - 0 - 0.00%
2008-09-08 0 1.020 1.020 1.150 1.020 1.040 12,000 12,400 1.0333 0.299 0.299 0.337 0.299 0.304 40,996 0.3025 -7.27%
2008-09-05 0 1.100 1.030 - 1.100 1.100 52,000 57,200 1.1000 0.322 0.301 - 0.322 0.322 177,650 0.3220 0.00%
2008-09-04 0 1.100 1.030 1.100 1.100 1.100 8,000 8,800 1.1000 0.322 0.301 0.322 0.322 0.322 27,331 0.3220 0.00%
2008-09-03 0 1.100 1.100 1.170 - - 0 0 - 0.322 0.322 0.342 - - 0 - 0.00%
2008-09-02 0 1.100 1.080 1.170 1.100 1.110 60,000 66,240 1.1040 0.322 0.316 0.342 0.322 0.325 204,981 0.3232 -0.90%
2008-09-01 0 1.110 1.110 1.170 - - 0 0 - 0.325 0.325 0.342 - - 0 - 0.00%
2008-08-29 0 1.110 1.100 1.170 1.110 1.120 48,000 53,360 1.1117 0.325 0.322 0.342 0.325 0.328 163,985 0.3254 0.00%
2008-08-28 0 1.110 1.000 1.170 1.110 1.110 32,000 35,520 1.1100 0.325 0.293 0.342 0.325 0.325 109,323 0.3249 -1.77%
2008-08-27 0 1.130 1.050 1.300 - - 0 0 - 0.331 0.307 0.381 - - 0 - 0.00%
2008-08-26 0 1.130 1.000 1.300 - - 0 0 - 0.331 0.293 0.381 - - 0 - 0.00%
2008-08-25 0 1.130 0.970 - - - 0 0 - 0.331 0.284 - - - 0 - 0.00%
2008-08-21 0 1.130 1.000 1.300 - - 0 0 - 0.331 0.293 0.381 - - 0 - 0.00%
2008-08-20 0 1.130 1.000 1.200 - - 0 0 - 0.331 0.293 0.351 - - 0 - 0.00%
2008-08-19 0 1.130 1.130 1.250 - - 0 0 - 0.331 0.331 0.366 - - 0 - 0.00%
2008-08-18 0 1.130 - 1.170 - - 0 0 - 0.331 - 0.342 - - 0 - 0.00%
2008-08-15 0 1.130 1.130 1.170 - - 0 0 - 0.331 0.331 0.342 - - 0 - 0.00%
2008-08-14 0 1.130 1.120 1.170 1.130 1.130 8,000 9,040 1.1300 0.331 0.328 0.342 0.331 0.331 27,331 0.3308 1.80%
2008-08-13 0 1.110 1.110 1.170 - - 0 0 - 0.325 0.325 0.342 - - 0 - 0.91%
2008-08-12 0 1.100 1.100 1.170 - - 0 0 - 0.322 0.322 0.342 - - 0 - 0.00%
2008-08-11 0 1.100 1.070 1.200 - - 6 6 1.0000 0.322 0.313 0.351 - - 20 0.2927 0.00%
2008-08-08 0 1.100 1.100 1.200 - - 0 0 - 0.322 0.322 0.351 - - 0 - 0.00%
2008-08-07 0 1.100 1.070 1.200 - - 0 0 - 0.322 0.313 0.351 - - 0 - 0.00%
2008-08-05 0 1.100 1.100 1.220 1.100 1.140 268,000 301,720 1.1258 0.322 0.322 0.357 0.322 0.334 915,583 0.3295 -3.51%
2008-08-04 0 1.140 1.110 1.220 1.140 1.150 52,000 59,360 1.1415 0.334 0.325 0.357 0.334 0.337 177,650 0.3341 -0.87%
2008-08-01 0 1.150 1.150 1.220 1.150 1.160 20,000 23,080 1.1540 0.337 0.337 0.357 0.337 0.340 68,327 0.3378 -1.71%
2008-07-31 0 1.170 1.160 - 1.170 1.200 40,000 47,400 1.1850 0.342 0.340 - 0.342 0.351 136,654 0.3469 0.00%
2008-07-30 0 1.170 1.160 1.280 - - 0 0 - 0.342 0.340 0.375 - - 0 - 0.00%
2008-07-29 0 1.170 1.140 1.280 1.170 1.180 40,000 46,840 1.1710 0.342 0.334 0.375 0.342 0.345 136,654 0.3428 -2.50%
2008-07-28 0 1.200 1.200 1.280 1.200 1.200 4,174 5,002 1.1984 0.351 0.351 0.375 0.351 0.351 14,260 0.3508 0.00%
2008-07-25 0 1.200 1.100 1.200 - - 0 0 - 0.351 0.322 0.351 - - 0 - 0.00%
2008-07-24 0 1.200 1.150 1.200 - - 0 0 - 0.351 0.337 0.351 - - 0 - 0.00%
2008-07-23 0 1.200 1.140 1.200 - - 0 0 - 0.351 0.334 0.351 - - 0 - 0.00%
2008-07-22 0 1.200 1.110 1.200 - - 0 0 - 0.351 0.325 0.351 - - 0 - 0.00%
2008-07-21 0 1.200 1.140 1.250 - - 0 0 - 0.351 0.334 0.366 - - 0 - 0.00%
2008-07-18 0 1.200 1.080 1.220 - - 0 0 - 0.351 0.316 0.357 - - 0 - 0.00%
2008-07-17 0 1.200 1.080 1.220 - - 0 0 - 0.351 0.316 0.357 - - 0 - 0.00%
2008-07-16 0 1.200 1.080 1.220 - - 0 0 - 0.351 0.316 0.357 - - 0 - 0.00%
2008-07-15 0 1.200 1.080 1.250 1.200 1.200 12,000 14,400 1.2000 0.351 0.316 0.366 0.351 0.351 40,996 0.3513 0.00%
2008-07-14 0 1.200 1.200 1.250 1.200 1.200 72,000 86,400 1.2000 0.351 0.351 0.366 0.351 0.351 245,977 0.3513 0.00%
2008-07-11 0 1.200 1.200 1.230 1.200 1.200 164,000 196,800 1.2000 0.351 0.351 0.360 0.351 0.351 560,282 0.3513 1.69%
2008-07-10 0 1.180 1.100 1.230 - - 0 0 - 0.345 0.322 0.360 - - 0 - 0.00%
2008-07-09 0 1.180 1.120 1.240 - - 0 0 - 0.345 0.328 0.363 - - 0 - 0.00%
2008-07-08 0 1.180 1.060 1.250 - - 0 0 - 0.345 0.310 0.366 - - 0 - 0.00%
2008-07-07 0 1.180 1.060 1.250 - - 0 0 - 0.345 0.310 0.366 - - 0 - 0.00%
2008-07-04 0 1.180 1.060 1.250 - - 0 0 - 0.345 0.310 0.366 - - 0 - 0.00%
2008-07-03 0 1.180 1.150 1.250 - - 0 0 - 0.345 0.337 0.366 - - 0 - 0.00%
2008-07-02 0 1.180 1.150 1.250 - - 0 0 - 0.345 0.337 0.366 - - 0 - 0.00%
2008-06-30 0 1.180 1.100 1.250 - - 0 0 - 0.345 0.322 0.366 - - 0 - 0.00%
2008-06-27 0 1.180 1.180 1.280 - - 12,000 12,720 1.0600 0.345 0.345 0.375 - - 40,996 0.3103 4.42%
2008-06-26 0 1.130 1.130 - 1.130 1.130 20,000 22,600 1.1300 0.331 0.331 - 0.331 0.331 68,327 0.3308 -0.88%
2008-06-25 0 1.140 1.120 1.330 - - 0 0 - 0.334 0.328 0.389 - - 0 - 0.00%
2008-06-24 0 1.140 1.130 - 1.140 1.150 52,000 59,520 1.1446 0.334 0.331 - 0.334 0.337 177,650 0.3350 -0.87%
2008-06-23 0 1.150 1.130 1.200 1.150 1.150 84,000 96,600 1.1500 0.337 0.331 0.351 0.337 0.337 286,974 0.3366 -1.71%
2008-06-20 0 1.170 1.170 1.200 - - 0 0 - 0.342 0.342 0.351 - - 0 - 0.00%
2008-06-19 0 1.170 1.170 1.240 1.170 1.170 20,000 23,400 1.1700 0.342 0.342 0.363 0.342 0.342 68,327 0.3425 -5.65%
2008-06-18 0 1.240 1.200 1.250 - - 0 0 - 0.363 0.351 0.366 - - 0 - 0.00%
2008-06-17 0 1.240 1.160 1.250 - - 0 0 - 0.363 0.340 0.366 - - 0 - 0.00%
2008-06-16 0 1.240 1.170 1.280 - - 0 0 - 0.363 0.342 0.375 - - 0 - 0.00%
2008-06-13 0 1.240 1.170 1.240 - - 0 0 - 0.363 0.342 0.363 - - 0 - 0.00%
2008-06-12 0 1.240 1.160 1.270 - - 0 0 - 0.363 0.340 0.372 - - 0 - 0.00%
2008-06-11 0 1.240 1.210 1.280 - - 0 0 - 0.363 0.354 0.375 - - 0 - 0.00%
2008-06-10 0 1.240 1.180 1.280 1.240 1.240 200,000 248,000 1.2400 0.363 0.345 0.375 0.363 0.363 683,271 0.3630 0.00%
2008-06-06 0 1.240 1.240 1.300 - - 0 0 - 0.363 0.363 0.381 - - 0 - 0.00%
2008-06-05 0 1.240 1.240 1.280 - - 0 0 - 0.363 0.363 0.375 - - 0 - 0.00%
2008-06-04 0 1.240 1.240 1.280 - - 0 0 - 0.363 0.363 0.375 - - 0 - 0.00%
2008-06-03 0 1.240 1.240 1.280 1.240 1.240 44,000 54,560 1.2400 0.363 0.363 0.375 0.363 0.363 150,320 0.3630 0.00%
2008-06-02 0 1.240 1.240 1.330 1.240 1.240 4,000 4,960 1.2400 0.363 0.363 0.389 0.363 0.363 13,665 0.3630 0.00%
2008-05-30 0 1.240 1.240 1.340 1.150 1.150 8,000 9,200 1.1500 0.363 0.363 0.392 0.337 0.337 27,331 0.3366 -0.80%
2008-05-29 0 1.250 1.130 1.250 - - 0 0 - 0.366 0.331 0.366 - - 0 - 0.00%
2008-05-28 0 1.250 1.160 1.340 - - 0 0 - 0.366 0.340 0.392 - - 0 - 0.00%
2008-05-27 0 1.250 1.150 1.350 - - 0 0 - 0.366 0.337 0.395 - - 0 - 0.00%
2008-05-26 0 1.250 1.130 1.300 - - 0 0 - 0.366 0.331 0.381 - - 0 - 0.00%
2008-05-23 0 1.250 1.090 1.340 - - 0 0 - 0.366 0.319 0.392 - - 0 - 0.00%
2008-05-22 0 1.250 1.160 1.350 - - 0 0 - 0.366 0.340 0.395 - - 0 - 0.00%
2008-05-21 0 1.250 1.170 1.350 1.250 1.250 108,000 126,000 1.1667 0.366 0.342 0.395 0.366 0.366 368,966 0.3415 -1.57%
2008-05-20 0 1.270 1.250 1.320 1.270 1.280 84,000 107,280 1.2771 0.372 0.366 0.386 0.372 0.375 286,974 0.3738 -0.39%
2008-05-19 0 1.320 1.290 1.320 - - 0 0 - 0.373 0.365 0.373 - - 0 - 0.00%
2008-05-16 0 1.320 1.320 1.350 1.320 1.320 20,000 26,400 1.3200 0.373 0.373 0.382 0.373 0.373 70,739 0.3732 0.00%
2008-05-15 0 1.320 1.280 1.320 - - 0 0 - 0.373 0.362 0.373 - - 0 - 0.00%
2008-05-14 0 1.320 1.280 1.320 1.320 1.320 8,000 10,560 1.3200 0.373 0.362 0.373 0.373 0.373 28,295 0.3732 3.94%
2008-05-13 0 1.270 1.270 1.400 1.270 1.300 120,000 154,200 1.2850 0.359 0.359 0.396 0.359 0.368 424,432 0.3633 2.42%
2008-05-09 0 1.240 1.240 1.320 1.240 1.320 256,000 330,080 1.2894 0.351 0.351 0.373 0.351 0.373 905,454 0.3645 -6.06%
2008-05-08 0 1.320 1.240 1.320 - - 116,000 140,360 1.2100 0.373 0.351 0.373 - - 410,284 0.3421 0.00%
2008-05-07 0 1.320 1.260 1.320 1.320 1.320 8,000 10,560 1.3200 0.373 0.356 0.373 0.373 0.373 28,295 0.3732 3.94%
2008-05-06 0 1.270 1.270 1.300 1.260 1.260 4,000 5,040 1.2600 0.359 0.359 0.368 0.356 0.356 14,148 0.3562 0.00%
2008-05-05 0 1.270 1.210 1.290 - - 0 0 - 0.359 0.342 0.365 - - 0 - 0.00%
2008-05-02 0 1.270 1.270 1.290 1.260 1.270 48,000 60,800 1.2667 0.359 0.359 0.365 0.356 0.359 169,773 0.3581 0.00%
2008-04-30 0 1.270 1.240 1.310 1.240 1.270 408,000 509,080 1.2477 0.359 0.351 0.370 0.351 0.359 1,443,068 0.3528 2.42%
2008-04-29 0 1.240 1.240 1.280 1.110 1.240 96,000 114,880 1.1967 0.351 0.351 0.362 0.314 0.351 339,545 0.3383 -1.59%
2008-04-28 0 1.260 1.120 1.290 1.260 1.260 8,000 10,080 1.2600 0.356 0.317 0.365 0.356 0.356 28,295 0.3562 0.80%
2008-04-25 0 1.250 1.250 1.300 1.250 1.250 4,000 5,000 1.2500 0.353 0.353 0.368 0.353 0.353 14,148 0.3534 0.00%
2008-04-24 0 1.250 1.250 1.270 - - 0 0 - 0.353 0.353 0.359 - - 0 - 3.31%
2008-04-23 0 1.210 1.190 1.260 1.210 1.220 96,000 116,920 1.2179 0.342 0.336 0.356 0.342 0.345 339,545 0.3443 -3.20%
2008-04-22 0 1.250 1.250 1.280 1.200 1.240 168,000 203,840 1.2133 0.353 0.353 0.362 0.339 0.351 594,204 0.3430 0.00%
2008-04-21 0 1.250 1.200 1.260 - - 0 0 - 0.353 0.339 0.356 - - 0 - 0.00%
2008-04-18 0 1.250 1.250 1.300 - - 0 0 - 0.353 0.353 0.368 - - 0 - 4.17%
2008-04-17 0 1.200 1.080 1.260 1.200 1.200 12,000 14,400 1.2000 0.339 0.305 0.356 0.339 0.339 42,443 0.3393 -4.76%
2008-04-16 0 1.260 1.100 1.260 1.260 1.260 116,000 149,520 1.2890 0.356 0.311 0.356 0.356 0.356 410,284 0.3644 0.00%
2008-04-15 0 1.260 1.100 1.260 1.260 1.260 116,000 129,360 1.1152 0.356 0.311 0.356 0.356 0.356 410,284 0.3153 0.00%
2008-04-14 0 1.260 1.060 1.260 - - 0 0 - 0.356 0.300 0.356 - - 0 - 0.00%
2008-04-11 0 1.260 1.100 1.260 1.260 1.260 4,000 5,040 1.2600 0.356 0.311 0.356 0.356 0.356 14,148 0.3562 0.00%
2008-04-10 0 1.260 1.220 1.280 - - 0 0 - 0.356 0.345 0.362 - - 0 - 0.00%
2008-04-09 0 1.260 1.220 1.290 - - 0 0 - 0.356 0.345 0.365 - - 0 - 0.00%
2008-04-08 0 1.260 1.150 1.290 - - 240,000 282,000 1.1750 0.356 0.325 0.365 - - 848,863 0.3322 0.00%
2008-04-07 0 1.260 1.100 1.300 - - 0 0 - 0.356 0.311 0.368 - - 0 - 0.00%
2008-04-03 0 1.260 - 1.260 1.260 1.260 56,000 70,560 1.2600 0.356 - 0.356 0.356 0.356 198,068 0.3562 0.00%
2008-04-02 0 1.260 1.220 1.290 1.220 1.220 64,000 78,080 1.2200 0.356 0.345 0.365 0.345 0.345 226,364 0.3449 3.28%
2008-04-01 0 1.220 1.220 1.260 1.220 1.220 60,000 73,200 1.2200 0.345 0.345 0.356 0.345 0.345 212,216 0.3449 0.00%
2008-03-31 0 1.220 1.220 1.280 - - 0 0 - 0.345 0.345 0.362 - - 0 - 0.00%
2008-03-28 0 1.220 1.120 1.300 - - 0 0 - 0.345 0.317 0.368 - - 0 - 0.00%
2008-03-27 0 1.220 1.100 1.300 - - 0 0 - 0.345 0.311 0.368 - - 0 - 0.00%
2008-03-26 0 1.220 1.100 1.300 - - 0 0 - 0.345 0.311 0.368 - - 0 - 0.00%
2008-03-25 0 1.220 1.220 1.280 1.220 1.220 28,000 34,160 1.2200 0.345 0.345 0.362 0.345 0.345 99,034 0.3449 0.00%
2008-03-20 0 1.220 1.100 1.280 - - 0 0 - 0.345 0.311 0.362 - - 0 - 0.00%
2008-03-19 0 1.220 1.200 1.290 - - 0 0 - 0.345 0.339 0.365 - - 0 - 0.00%
2008-03-18 0 1.220 1.200 1.260 1.220 1.240 384,000 479,560 1.2489 0.345 0.339 0.356 0.345 0.351 1,358,181 0.3531 -3.17%
2008-03-17 0 1.260 1.130 1.290 - - 124,000 140,120 1.1300 0.356 0.319 0.365 - - 438,579 0.3195 0.00%
2008-03-14 0 1.260 1.250 1.290 1.220 1.260 8,000 9,920 1.2400 0.356 0.353 0.365 0.345 0.356 28,295 0.3506 0.80%
2008-03-13 0 1.250 1.200 1.250 - - 696 800 1.1494 0.353 0.339 0.353 - - 2,462 0.3250 0.00%
2008-03-12 0 1.250 1.250 1.280 1.250 1.250 108,000 135,000 1.2500 0.353 0.353 0.362 0.353 0.353 381,989 0.3534 2.46%
2008-03-11 0 1.220 1.220 1.260 1.220 1.220 8,000 9,760 1.2200 0.345 0.345 0.356 0.345 0.345 28,295 0.3449 -2.40%
2008-03-10 0 1.250 1.230 1.250 1.250 1.250 40,000 50,000 1.2500 0.353 0.348 0.353 0.353 0.353 141,477 0.3534 0.00%
2008-03-07 0 1.250 1.250 1.290 1.250 1.250 76,000 95,000 1.2500 0.353 0.353 0.365 0.353 0.353 268,807 0.3534 -0.79%
2008-03-06 0 1.260 1.260 1.300 - - 0 0 - 0.356 0.356 0.368 - - 0 - 0.80%
2008-03-05 0 1.250 1.250 1.270 - - 0 0 - 0.353 0.353 0.359 - - 0 - 0.00%
2008-03-04 0 1.250 1.250 1.290 - - 0 0 - 0.353 0.353 0.365 - - 0 - 0.00%
2008-03-03 0 1.250 1.250 1.300 - - 0 0 - 0.353 0.353 0.368 - - 0 - 0.81%
2008-02-29 0 1.240 1.240 1.290 - - 0 0 - 0.351 0.351 0.365 - - 0 - 0.00%
2008-02-28 0 1.240 1.240 1.290 - - 0 0 - 0.351 0.351 0.365 - - 0 - 0.81%
2008-02-27 0 1.230 1.230 1.270 1.230 1.230 12,000 14,760 1.2300 0.348 0.348 0.359 0.348 0.348 42,443 0.3478 0.00%
2008-02-26 0 1.230 1.230 1.290 - - 0 0 - 0.348 0.348 0.365 - - 0 - 0.00%
2008-02-25 0 1.230 1.230 1.280 - - 0 0 - 0.348 0.348 0.362 - - 0 - 0.00%
2008-02-22 0 1.230 1.210 1.290 - - 3,389 4,168 1.2299 0.348 0.342 0.365 - - 11,987 0.3477 0.00%
2008-02-21 0 1.230 1.230 1.250 1.230 1.230 20,000 24,600 1.2300 0.348 0.348 0.353 0.348 0.348 70,739 0.3478 0.00%
2008-02-20 0 1.230 1.230 1.270 1.230 1.230 8,000 9,840 1.2300 0.348 0.348 0.359 0.348 0.348 28,295 0.3478 0.00%
2008-02-19 0 1.230 1.230 1.250 1.230 1.230 4,000 4,920 1.2300 0.348 0.348 0.353 0.348 0.348 14,148 0.3478 0.00%
2008-02-18 0 1.230 1.220 1.250 1.230 1.230 40,000 49,200 1.2300 0.348 0.345 0.353 0.348 0.348 141,477 0.3478 0.00%
2008-02-15 0 1.230 1.200 1.250 - - 0 0 - 0.348 0.339 0.353 - - 0 - 0.00%
2008-02-14 0 1.230 1.180 1.280 1.200 1.230 48,000 58,800 1.2250 0.348 0.334 0.362 0.339 0.348 169,773 0.3463 5.13%
2008-02-13 0 1.170 1.160 1.200 1.160 1.170 28,000 32,560 1.1629 0.331 0.328 0.339 0.328 0.331 99,034 0.3288 0.86%
2008-02-12 0 1.160 1.160 1.200 - - 0 0 - 0.328 0.328 0.339 - - 0 - 0.00%
2008-02-11 0 1.160 1.160 1.200 1.160 1.160 12,000 13,920 1.1600 0.328 0.328 0.339 0.328 0.328 42,443 0.3280 0.00%
2008-02-06 0 1.160 1.160 1.230 1.130 1.130 32,000 36,160 1.1300 0.328 0.328 0.348 0.319 0.319 113,182 0.3195 4.50%
2008-02-05 0 1.110 1.110 1.200 - - 0 0 - 0.314 0.314 0.339 - - 0 - 1.83%
2008-02-04 0 1.090 0.950 1.180 1.090 1.090 4,000 4,360 1.0900 0.308 0.269 0.334 0.308 0.308 14,148 0.3082 0.00%
2008-02-01 0 1.090 1.000 1.200 - - 0 0 - 0.308 0.283 0.339 - - 0 - 0.00%
2008-01-31 0 1.090 0.990 1.200 - - 0 0 - 0.308 0.280 0.339 - - 0 - 0.00%
2008-01-30 0 1.090 1.030 1.090 1.030 1.110 176,000 188,800 1.0727 0.308 0.291 0.308 0.291 0.314 622,500 0.3033 -1.80%
2008-01-29 0 1.110 1.040 1.110 1.000 1.110 84,000 90,120 1.0729 0.314 0.294 0.314 0.283 0.314 297,102 0.3033 3.74%
2008-01-28 0 1.070 1.010 1.120 0.900 1.070 328,000 346,920 1.0577 0.303 0.286 0.317 0.254 0.303 1,160,113 0.2990 -2.73%
2008-01-25 0 1.100 1.090 1.120 1.050 1.140 780,000 844,480 1.0827 0.311 0.308 0.317 0.297 0.322 2,758,806 0.3061 -12.00%
2008-01-24 0 1.250 1.100 1.250 - - 0 0 - 0.353 0.311 0.353 - - 0 - 0.00%
2008-01-23 0 1.250 1.090 1.250 1.250 1.250 116,000 145,000 1.2500 0.353 0.308 0.353 0.353 0.353 410,284 0.3534 4.17%
2008-01-22 0 1.200 1.200 - 1.050 1.200 552,000 653,760 1.1843 0.339 0.339 - 0.297 0.339 1,952,386 0.3349 -3.23%
2008-01-21 0 1.240 1.240 1.320 1.200 1.240 368,000 460,160 1.2504 0.351 0.351 0.373 0.339 0.351 1,301,591 0.3535 -3.88%
2008-01-18 0 1.290 1.290 1.340 1.240 1.300 384,000 478,920 1.2472 0.365 0.365 0.379 0.351 0.368 1,358,181 0.3526 0.00%
2008-01-17 0 1.290 1.290 1.300 1.290 1.300 184,000 239,160 1.2998 0.365 0.365 0.368 0.365 0.368 650,795 0.3675 -0.77%
2008-01-16 0 1.300 1.250 1.300 - - 40,000 48,400 1.2100 0.368 0.353 0.368 - - 141,477 0.3421 0.00%
2008-01-15 0 1.300 1.290 1.320 1.300 1.300 20,000 26,000 1.3000 0.368 0.365 0.373 0.368 0.368 70,739 0.3676 0.00%
2008-01-14 0 1.300 1.290 1.360 - - 28,000 42,000 1.5000 0.368 0.365 0.385 - - 99,034 0.4241 0.00%
2008-01-11 0 1.300 1.300 1.350 1.300 1.300 28,000 36,400 1.3000 0.368 0.368 0.382 0.368 0.368 99,034 0.3676 -2.26%
2008-01-10 0 1.330 1.300 1.350 - - 0 0 - 0.376 0.368 0.382 - - 0 - 0.00%
2008-01-09 0 1.330 1.290 1.330 1.330 1.330 32,000 42,560 1.3300 0.376 0.365 0.376 0.376 0.376 113,182 0.3760 2.31%
2008-01-08 0 1.300 1.290 1.380 1.290 1.320 132,000 183,440 1.3897 0.368 0.365 0.390 0.365 0.373 466,875 0.3929 5.69%
2008-01-07 0 1.230 1.230 1.320 1.210 1.250 92,000 112,160 1.2191 0.348 0.348 0.373 0.342 0.353 325,398 0.3447 -6.82%
2008-01-04 0 1.320 1.290 1.320 - - 0 0 - 0.373 0.365 0.373 - - 0 - 0.00%
2008-01-03 0 1.320 1.220 1.320 1.320 1.320 72,000 103,200 1.4333 0.373 0.345 0.373 0.373 0.373 254,659 0.4052 1.54%
2008-01-02 0 1.300 1.230 1.340 1.300 1.300 100,000 130,000 1.3000 0.368 0.348 0.379 0.368 0.368 353,693 0.3676 0.00%
2007-12-31 0 1.300 1.230 1.320 - - 0 0 - 0.368 0.348 0.373 - - 0 - 0.00%
2007-12-28 0 1.300 1.250 1.330 1.300 1.330 152,000 194,960 1.2826 0.368 0.353 0.376 0.368 0.376 537,613 0.3626 2.36%
2007-12-27 0 1.270 1.260 1.310 1.270 1.270 120,000 152,400 1.2700 0.359 0.356 0.370 0.359 0.359 424,432 0.3591 -0.78%
2007-12-24 0 1.280 1.270 1.340 - - 0 0 - 0.362 0.359 0.379 - - 0 - 0.00%
2007-12-21 0 1.280 1.280 1.320 1.270 1.280 192,000 244,760 1.2748 0.362 0.362 0.373 0.359 0.362 679,091 0.3604 4.07%
2007-12-20 0 1.230 1.180 1.290 1.100 1.230 276,000 327,520 1.1867 0.348 0.334 0.365 0.311 0.348 976,193 0.3355 -5.38%
2007-12-19 0 1.300 1.200 1.300 1.300 1.300 52,000 67,600 1.3000 0.368 0.339 0.368 0.368 0.368 183,920 0.3676 5.69%
2007-12-18 0 1.230 1.080 1.280 - - 0 0 - 0.348 0.305 0.362 - - 0 - 0.00%
2007-12-17 0 1.230 1.170 1.280 - - 0 0 - 0.348 0.331 0.362 - - 0 - 0.00%
2007-12-14 0 1.230 1.200 1.280 - - 0 0 - 0.348 0.339 0.362 - - 0 - 0.00%
2007-12-13 0 1.230 1.200 1.290 1.230 1.230 12,000 14,760 1.2300 0.348 0.339 0.365 0.348 0.348 42,443 0.3478 -3.91%
2007-12-12 0 1.280 1.200 1.280 - - 0 0 - 0.362 0.339 0.362 - - 0 - 0.00%
2007-12-11 0 1.280 1.250 - 1.250 1.280 44,000 56,200 1.2773 0.362 0.353 - 0.353 0.362 155,625 0.3611 4.92%
2007-12-10 0 1.220 1.200 1.280 - - 0 0 - 0.345 0.339 0.362 - - 0 - 0.00%
2007-12-07 0 1.220 1.220 1.280 1.220 1.220 12,000 14,640 1.2200 0.345 0.345 0.362 0.345 0.345 42,443 0.3449 1.67%
2007-12-06 0 1.200 1.200 1.230 1.200 1.200 56,000 67,200 1.2000 0.339 0.339 0.348 0.339 0.339 198,068 0.3393 0.00%
2007-12-05 0 1.200 1.180 1.200 1.200 1.250 244,000 293,000 1.2008 0.339 0.334 0.339 0.339 0.353 863,011 0.3395 -4.00%
2007-12-04 0 1.250 1.200 1.250 - - 0 0 - 0.353 0.339 0.353 - - 0 - 0.00%
2007-12-03 0 1.250 1.230 1.280 - - 0 0 - 0.353 0.348 0.362 - - 0 - 0.00%
2007-11-30 0 1.250 1.200 1.250 - - 0 0 - 0.353 0.339 0.353 - - 0 - 0.00%
2007-11-29 0 1.250 1.120 1.250 - - 0 0 - 0.353 0.317 0.353 - - 0 - 0.00%
2007-11-28 0 1.250 1.190 1.260 1.250 1.250 120,000 150,000 1.2500 0.353 0.336 0.356 0.353 0.353 424,432 0.3534 -0.79%
2007-11-27 0 1.260 1.180 1.280 1.250 1.260 124,000 155,240 1.2519 0.356 0.334 0.362 0.353 0.356 438,579 0.3540 0.80%
2007-11-26 0 1.250 1.250 1.260 1.250 1.250 108,000 135,000 1.2500 0.353 0.353 0.356 0.353 0.353 381,989 0.3534 0.00%
2007-11-23 0 1.250 1.250 1.270 - - 0 0 - 0.353 0.353 0.359 - - 0 - 0.00%
2007-11-22 0 1.250 1.250 1.280 1.250 1.250 96,000 120,000 1.2500 0.353 0.353 0.362 0.353 0.353 339,545 0.3534 0.00%
2007-11-21 0 1.250 1.250 1.280 1.250 1.280 72,000 91,200 1.2667 0.353 0.353 0.362 0.353 0.362 254,659 0.3581 0.00%
2007-11-20 0 1.250 1.250 1.300 1.240 1.270 64,000 80,360 1.2556 0.353 0.353 0.368 0.351 0.359 226,364 0.3550 -2.34%
2007-11-19 0 1.280 1.250 1.300 1.280 1.280 60,000 76,800 1.2800 0.362 0.353 0.368 0.362 0.362 212,216 0.3619 2.40%
2007-11-16 0 1.250 1.250 1.280 1.240 1.250 128,000 159,840 1.2488 0.353 0.353 0.362 0.351 0.353 452,727 0.3531 -2.34%
2007-11-15 0 1.280 1.250 1.280 1.280 1.280 52,000 66,560 1.2800 0.362 0.353 0.362 0.362 0.362 183,920 0.3619 2.40%
2007-11-14 0 1.250 1.250 1.280 - - 0 0 - 0.353 0.353 0.362 - - 0 - 0.00%
2007-11-13 0 1.250 1.250 1.280 1.220 1.220 32,000 39,040 1.2200 0.353 0.353 0.362 0.345 0.345 113,182 0.3449 0.00%
2007-11-12 0 1.250 1.230 1.280 1.250 1.260 128,000 160,200 1.2516 0.353 0.348 0.362 0.353 0.356 452,727 0.3539 2.46%
2007-11-09 0 1.220 1.220 1.290 1.220 1.220 48,000 58,560 1.2200 0.345 0.345 0.365 0.345 0.345 169,773 0.3449 0.00%
2007-11-08 0 1.220 1.220 1.260 1.220 1.260 100,000 123,400 1.2340 0.345 0.345 0.356 0.345 0.356 353,693 0.3489 -3.94%
2007-11-07 0 1.270 1.230 1.300 1.270 1.300 228,000 292,920 1.2847 0.359 0.348 0.368 0.359 0.368 806,420 0.3632 -0.78%
2007-11-06 0 1.280 1.260 1.280 1.280 1.280 44,000 56,320 1.2800 0.362 0.356 0.362 0.362 0.362 155,625 0.3619 0.00%
2007-11-05 0 1.280 1.270 1.300 1.270 1.280 112,000 143,040 1.2771 0.362 0.359 0.368 0.359 0.362 396,136 0.3611 0.79%
2007-11-02 0 1.270 1.270 1.280 1.270 1.270 260,000 330,200 1.2700 0.359 0.359 0.362 0.359 0.359 919,602 0.3591 0.00%
2007-11-01 0 1.270 1.270 1.280 1.260 1.280 416,000 528,360 1.2701 0.359 0.359 0.362 0.356 0.362 1,471,363 0.3591 0.00%
2007-10-31 0 1.270 1.270 1.280 1.200 1.270 232,000 282,520 1.2178 0.359 0.359 0.362 0.339 0.359 820,568 0.3443 0.79%
2007-10-30 0 1.260 1.260 1.270 1.260 1.260 8,000 10,080 1.2600 0.356 0.356 0.359 0.356 0.356 28,295 0.3562 5.00%
2007-10-29 0 1.200 1.200 1.260 1.200 1.260 136,000 164,160 1.2071 0.339 0.339 0.356 0.339 0.356 481,023 0.3413 -4.76%
2007-10-26 0 1.260 1.200 1.260 1.260 1.260 12,000 15,120 1.2600 0.356 0.339 0.356 0.356 0.356 42,443 0.3562 1.61%
2007-10-25 0 1.240 1.210 1.260 1.240 1.240 8,000 9,920 1.2400 0.351 0.342 0.356 0.351 0.351 28,295 0.3506 1.64%
2007-10-24 0 1.220 1.220 1.260 1.200 1.200 200,000 240,000 1.2000 0.345 0.345 0.356 0.339 0.339 707,386 0.3393 -2.40%
2007-10-23 0 1.250 1.250 1.280 1.200 1.270 160,000 199,920 1.2495 0.353 0.353 0.362 0.339 0.359 565,909 0.3533 1.63%
2007-10-22 0 1.230 1.230 1.280 1.230 1.230 28,000 34,800 1.2429 0.348 0.348 0.362 0.348 0.348 99,034 0.3514 -1.60%
2007-10-18 0 1.250 1.250 1.270 1.250 1.270 120,000 151,120 1.2593 0.353 0.353 0.359 0.353 0.359 424,432 0.3561 -2.34%
2007-10-17 0 1.280 1.250 1.280 1.280 1.280 8,000 10,240 1.2800 0.362 0.353 0.362 0.362 0.362 28,295 0.3619 3.23%
2007-10-16 0 1.240 1.240 1.280 1.240 1.240 4,000 4,960 1.2400 0.351 0.351 0.362 0.351 0.351 14,148 0.3506 -1.59%
2007-10-15 0 1.260 1.230 1.280 1.260 1.260 80,000 100,800 1.2600 0.356 0.348 0.362 0.356 0.356 282,954 0.3562 -1.56%
2007-10-12 0 1.280 1.280 1.300 1.240 1.240 7,832 9,712 1.2400 0.362 0.362 0.368 0.351 0.351 27,701 0.3506 0.00%
2007-10-11 0 1.280 1.280 1.420 1.260 1.260 100,000 126,000 1.2600 0.362 0.362 0.401 0.356 0.356 353,693 0.3562 -1.54%
2007-10-10 0 1.300 1.280 - 1.270 1.300 200,000 254,960 1.2748 0.368 0.362 - 0.359 0.368 707,386 0.3604 2.36%
2007-10-09 0 1.270 1.260 1.270 1.260 1.270 196,000 248,680 1.2688 0.359 0.356 0.359 0.356 0.359 693,238 0.3587 0.79%
2007-10-08 0 1.260 1.250 1.270 1.260 1.270 160,000 202,000 1.2625 0.356 0.353 0.359 0.356 0.359 565,909 0.3569 -0.79%
2007-10-05 0 1.270 1.270 1.280 1.270 1.270 100,000 127,000 1.2700 0.359 0.359 0.362 0.359 0.359 353,693 0.3591 0.00%
2007-10-04 0 1.270 1.270 1.280 1.260 1.270 260,000 327,680 1.2603 0.359 0.359 0.362 0.356 0.359 919,602 0.3563 0.79%
2007-10-03 0 1.260 1.260 1.270 1.250 1.260 404,000 505,200 1.2505 0.356 0.356 0.359 0.353 0.356 1,428,920 0.3536 1.61%
2007-10-02 0 1.240 1.200 1.260 1.110 1.250 348,000 430,080 1.2359 0.351 0.339 0.356 0.314 0.353 1,230,852 0.3494 3.77%
2007-09-28 0 1.240 1.210 1.240 1.240 1.240 16,000 19,840 1.2400 0.338 0.330 0.338 0.338 0.338 58,722 0.3379 3.33%
2007-09-27 0 1.200 1.200 1.250 - - 0 0 - 0.327 0.327 0.341 - - 0 - 0.00%
2007-09-25 0 1.200 1.200 1.270 1.170 1.200 16,000 19,000 1.1875 0.327 0.327 0.346 0.319 0.327 58,722 0.3236 2.56%
2007-09-24 0 1.170 1.170 1.180 1.150 1.170 320,000 370,800 1.1588 0.319 0.319 0.322 0.313 0.319 1,174,439 0.3157 0.86%
2007-09-21 0 1.160 1.120 1.160 1.110 1.180 392,000 450,600 1.1495 0.316 0.305 0.316 0.302 0.322 1,438,687 0.3132 -1.69%
2007-09-20 0 1.180 1.170 1.250 1.180 1.210 340,000 404,480 1.1896 0.322 0.319 0.341 0.322 0.330 1,247,841 0.3241 -2.48%
2007-09-19 0 1.210 1.200 1.250 1.200 1.240 320,000 388,000 1.2125 0.330 0.327 0.341 0.327 0.338 1,174,439 0.3304 -3.20%
2007-09-18 0 1.250 1.200 1.250 1.100 1.250 156,000 189,800 1.2167 0.341 0.327 0.341 0.300 0.341 572,539 0.3315 1.63%
2007-09-17 0 1.230 1.230 1.260 1.220 1.280 228,000 280,920 1.2321 0.335 0.335 0.343 0.332 0.349 836,787 0.3357 -5.38%
2007-09-14 0 1.300 1.260 1.300 1.200 1.330 552,000 697,880 1.2643 0.354 0.343 0.354 0.327 0.362 2,025,907 0.3445 -5.80%
2007-09-13 0 1.380 1.340 1.400 1.380 1.420 192,000 269,240 1.4023 0.376 0.365 0.381 0.376 0.387 704,663 0.3821 -2.82%
2007-09-12 0 1.420 1.390 1.420 1.410 1.420 112,000 158,960 1.4193 0.387 0.379 0.387 0.384 0.387 411,054 0.3867 3.65%
2007-09-11 0 1.370 1.370 1.410 1.360 1.430 172,000 241,360 1.4033 0.373 0.373 0.384 0.371 0.390 631,261 0.3823 -2.84%
2007-09-10 0 1.410 1.400 1.440 1.410 1.410 288,000 406,080 1.4100 0.384 0.381 0.392 0.384 0.384 1,056,995 0.3842 -0.70%
2007-09-07 0 1.420 1.420 1.450 1.410 1.480 144,000 204,080 1.4172 0.387 0.387 0.395 0.384 0.403 528,497 0.3862 2.16%
2007-09-06 0 1.390 1.390 1.400 1.380 1.380 152,000 209,760 1.3800 0.379 0.379 0.381 0.376 0.376 557,858 0.3760 0.72%
2007-09-05 0 1.380 1.380 1.400 1.360 1.380 176,000 242,400 1.3773 0.376 0.376 0.381 0.371 0.376 645,941 0.3753 0.00%
2007-09-04 0 1.380 1.380 1.400 1.380 1.400 112,000 155,320 1.3868 0.376 0.376 0.381 0.376 0.381 411,054 0.3779 0.00%
2007-09-03 0 1.380 1.380 1.390 1.380 1.380 12,000 16,560 1.3800 0.376 0.376 0.379 0.376 0.376 44,041 0.3760 -0.72%
2007-08-31 0 1.390 1.390 1.430 1.370 1.400 120,000 166,360 1.3863 0.379 0.379 0.390 0.373 0.381 440,414 0.3777 -0.71%
2007-08-30 0 1.400 1.360 1.430 1.380 1.400 288,000 402,880 1.3989 0.381 0.371 0.390 0.376 0.381 1,056,995 0.3812 1.45%
2007-08-29 0 1.380 1.350 1.380 - - 0 0 - 0.376 0.368 0.376 - - 0 - -1.43%
2007-08-28 0 1.400 1.390 1.400 1.370 1.400 104,000 144,000 1.3846 0.381 0.379 0.381 0.373 0.381 381,693 0.3773 0.00%
2007-08-27 0 1.400 1.390 1.400 1.380 1.400 28,000 38,800 1.3857 0.381 0.379 0.381 0.376 0.381 102,763 0.3776 1.45%
2007-08-24 0 1.380 1.370 1.390 1.370 1.380 268,000 367,840 1.3725 0.376 0.373 0.379 0.373 0.376 983,592 0.3740 0.73%
2007-08-23 0 1.370 1.370 1.390 1.370 1.370 28,000 38,360 1.3700 0.373 0.373 0.379 0.373 0.373 102,763 0.3733 0.74%
2007-08-22 0 1.360 1.310 1.360 1.360 1.370 88,000 117,960 1.3405 0.371 0.357 0.371 0.371 0.373 322,971 0.3652 0.00%
2007-08-21 0 1.360 1.360 1.370 1.360 1.370 116,000 158,600 1.3672 0.371 0.371 0.373 0.371 0.373 425,734 0.3725 0.74%
2007-08-20 0 1.350 1.340 1.350 1.300 1.360 136,000 183,560 1.3497 0.368 0.365 0.368 0.354 0.371 499,136 0.3678 4.65%
2007-08-17 0 1.290 1.280 1.290 1.270 1.290 196,000 249,920 1.2751 0.351 0.349 0.351 0.346 0.351 719,344 0.3474 -2.27%
2007-08-16 0 1.320 1.320 1.440 1.310 1.340 340,000 451,520 1.3280 0.360 0.360 0.392 0.357 0.365 1,247,841 0.3618 -1.49%
2007-08-15 0 1.340 1.340 1.400 1.340 1.340 128,000 171,520 1.3400 0.365 0.365 0.381 0.365 0.365 469,775 0.3651 -2.19%
2007-08-14 0 1.370 1.370 1.450 1.350 1.380 100,000 136,280 1.3628 0.373 0.373 0.395 0.368 0.376 367,012 0.3713 1.48%
2007-08-13 0 1.350 1.310 1.400 1.350 1.350 20,000 27,000 1.3500 0.368 0.357 0.381 0.368 0.368 73,402 0.3678 0.75%
2007-08-10 0 1.340 1.310 1.450 - - 0 0 - 0.365 0.357 0.395 - - 0 - 0.00%
2007-08-09 0 1.340 1.340 1.400 1.320 1.320 12,000 15,840 1.3200 0.365 0.365 0.381 0.360 0.360 44,041 0.3597 1.52%
2007-08-08 0 1.320 1.320 1.450 1.300 1.360 180,000 239,800 1.3322 0.360 0.360 0.395 0.354 0.371 660,622 0.3630 -2.22%
2007-08-07 0 1.350 1.350 1.440 1.350 1.370 140,000 191,320 1.3666 0.368 0.368 0.392 0.368 0.373 513,817 0.3724 -2.17%
2007-08-06 0 1.380 1.380 1.390 1.380 1.400 84,000 116,720 1.3895 0.376 0.376 0.379 0.376 0.381 308,290 0.3786 -2.82%
2007-08-03 0 1.420 1.410 1.420 1.420 1.420 48,000 68,160 1.4200 0.387 0.384 0.387 0.387 0.387 176,166 0.3869 0.00%
2007-08-02 0 1.420 1.400 1.420 1.410 1.430 52,000 73,760 1.4185 0.387 0.381 0.387 0.384 0.390 190,846 0.3865 0.00%
2007-08-01 0 1.420 1.420 1.450 1.420 1.440 208,000 296,120 1.4237 0.387 0.387 0.395 0.387 0.392 763,385 0.3879 -2.74%
2007-07-31 0 1.460 1.440 1.460 1.440 1.480 148,000 214,960 1.4524 0.398 0.392 0.398 0.392 0.403 543,178 0.3957 0.69%
2007-07-30 0 1.450 1.440 1.460 1.420 1.460 204,000 295,760 1.4498 0.395 0.392 0.398 0.387 0.398 748,705 0.3950 2.11%
2007-07-27 0 1.420 1.420 1.440 1.420 1.450 160,000 230,080 1.4380 0.387 0.387 0.392 0.387 0.395 587,219 0.3918 -2.07%
2007-07-26 0 1.450 1.450 1.460 1.450 1.450 52,000 75,400 1.4500 0.395 0.395 0.398 0.395 0.395 190,846 0.3951 -0.68%
2007-07-25 0 1.460 1.440 1.520 1.430 1.470 92,000 133,640 1.4526 0.398 0.392 0.414 0.390 0.401 337,651 0.3958 0.69%
2007-07-24 0 1.450 1.450 1.470 1.450 1.460 48,000 69,680 1.4517 0.395 0.395 0.401 0.395 0.398 176,166 0.3955 2.11%
2007-07-23 0 1.420 1.420 1.490 1.420 1.500 56,000 81,360 1.4529 0.387 0.387 0.406 0.387 0.409 205,527 0.3959 -8.39%
2007-07-20 0 1.550 1.550 1.650 1.440 1.450 388,000 560,720 1.4452 0.422 0.422 0.450 0.392 0.395 1,424,007 0.3938 6.90%
2007-07-19 0 1.450 1.440 1.450 1.410 1.450 168,000 240,480 1.4314 0.395 0.392 0.395 0.384 0.395 616,580 0.3900 2.11%
2007-07-18 0 1.420 1.420 1.440 1.420 1.420 28,000 39,760 1.4200 0.387 0.387 0.392 0.387 0.387 102,763 0.3869 0.71%
2007-07-17 0 1.410 1.410 1.430 1.410 1.430 188,000 267,200 1.4213 0.384 0.384 0.390 0.384 0.390 689,983 0.3873 -0.70%
2007-07-16 0 1.420 1.420 1.440 1.420 1.440 276,000 394,840 1.4306 0.387 0.387 0.392 0.387 0.392 1,012,953 0.3898 -0.70%
2007-07-13 0 1.430 1.420 1.430 1.420 1.440 368,000 525,160 1.4271 0.390 0.387 0.390 0.387 0.392 1,350,604 0.3888 0.70%
2007-07-12 0 1.420 1.420 1.450 1.400 1.430 192,000 271,000 1.4115 0.387 0.387 0.395 0.381 0.390 704,663 0.3846 0.00%
2007-07-11 0 1.420 1.400 1.420 1.430 1.430 68,000 97,240 1.4300 0.387 0.381 0.387 0.390 0.390 249,568 0.3896 0.00%
2007-07-10 0 1.420 1.400 1.420 1.400 1.420 80,000 112,560 1.4070 0.387 0.381 0.387 0.381 0.387 293,610 0.3834 1.43%
2007-07-09 0 1.400 1.400 1.420 1.400 1.440 436,000 621,160 1.4247 0.381 0.381 0.387 0.381 0.392 1,600,173 0.3882 0.00%
2007-07-06 0 1.400 1.400 1.410 1.390 1.400 416,000 582,120 1.3993 0.381 0.381 0.384 0.379 0.381 1,526,770 0.3813 0.00%
2007-07-05 0 1.400 1.400 1.420 1.380 1.430 316,000 441,280 1.3965 0.381 0.381 0.387 0.376 0.390 1,159,758 0.3805 -2.10%
2007-07-04 0 1.430 1.380 1.430 1.430 1.450 200,000 286,960 1.4348 0.390 0.376 0.390 0.390 0.395 734,024 0.3909 0.00%
2007-07-03 0 1.430 1.390 1.440 1.390 1.450 316,000 445,320 1.4092 0.390 0.379 0.392 0.379 0.395 1,159,758 0.3840 3.62%
2007-06-29 0 1.380 1.380 1.400 1.300 1.410 468,000 634,600 1.3560 0.376 0.376 0.381 0.354 0.384 1,717,616 0.3695 -4.17%
2007-06-28 0 1.440 1.400 1.440 1.440 1.440 20,000 28,800 1.4400 0.392 0.381 0.392 0.392 0.392 73,402 0.3924 0.00%
2007-06-27 0 1.440 1.400 1.440 - - 0 0 - 0.392 0.381 0.392 - - 0 - -4.00%
2007-06-26 0 1.500 1.410 1.500 1.410 1.500 656,000 934,400 1.4244 0.409 0.384 0.409 0.384 0.409 2,407,599 0.3881 6.38%
2007-06-25 0 1.410 1.400 1.420 1.400 1.420 652,000 919,680 1.4106 0.384 0.381 0.387 0.381 0.387 2,392,919 0.3843 0.00%
2007-06-22 0 1.410 1.410 1.420 1.380 1.420 1,020,000 1,428,920 1.4009 0.384 0.384 0.387 0.376 0.387 3,743,523 0.3817 2.17%
2007-06-21 0 1.380 1.360 1.390 1.350 1.380 628,000 862,960 1.3741 0.376 0.371 0.379 0.368 0.376 2,304,836 0.3744 0.73%
2007-06-20 0 1.370 1.360 1.380 1.370 1.400 172,000 236,760 1.3765 0.373 0.371 0.376 0.373 0.381 631,261 0.3751 -2.14%
2007-06-18 0 1.400 1.380 1.400 1.400 1.400 120,000 168,000 1.4000 0.381 0.376 0.381 0.381 0.381 440,414 0.3815 -0.71%
2007-06-15 0 1.410 1.380 1.410 1.380 1.410 140,000 196,200 1.4014 0.384 0.376 0.384 0.376 0.384 513,817 0.3818 0.00%
2007-06-14 0 1.410 1.400 1.420 1.400 1.430 880,000 1,237,840 1.4066 0.384 0.381 0.387 0.381 0.390 3,229,706 0.3833 -1.40%
2007-06-13 0 1.430 1.410 1.430 1.410 1.450 576,000 821,800 1.4267 0.390 0.384 0.390 0.384 0.395 2,113,989 0.3887 0.00%
2007-06-12 0 1.430 1.430 1.450 1.400 1.440 316,000 452,040 1.4305 0.390 0.390 0.395 0.381 0.392 1,159,758 0.3898 -3.38%
2007-06-11 0 1.480 1.420 1.480 1.480 1.480 40,000 59,200 1.4800 0.403 0.387 0.403 0.403 0.403 146,805 0.4033 0.00%
2007-06-08 0 1.480 1.420 1.480 1.410 1.480 320,000 460,200 1.4381 0.403 0.387 0.403 0.384 0.403 1,174,439 0.3918 2.07%
2007-06-07 0 1.450 1.450 1.480 1.380 1.450 728,000 1,029,800 1.4146 0.395 0.395 0.403 0.376 0.395 2,671,848 0.3854 3.57%
2007-06-06 0 1.400 1.360 1.400 1.350 1.400 380,000 514,240 1.3533 0.381 0.371 0.381 0.368 0.381 1,394,646 0.3687 3.70%
2007-06-05 0 1.350 1.350 1.400 1.330 1.400 484,000 653,440 1.3501 0.368 0.368 0.381 0.362 0.381 1,776,338 0.3679 -1.46%
2007-06-04 0 1.370 1.360 1.400 1.360 1.400 400,000 550,760 1.3769 0.373 0.371 0.381 0.371 0.381 1,468,048 0.3752 0.74%
2007-06-01 0 1.360 1.360 1.400 1.360 1.400 396,000 542,760 1.3706 0.371 0.371 0.381 0.371 0.381 1,453,368 0.3734 -0.73%
2007-05-31 0 1.370 1.370 1.400 1.360 1.380 60,000 82,200 1.3700 0.373 0.373 0.381 0.371 0.376 220,207 0.3733 -0.72%
2007-05-30 0 1.380 1.380 1.390 1.380 1.390 32,000 44,280 1.3838 0.376 0.376 0.379 0.376 0.379 117,444 0.3770 0.00%
2007-05-29 0 1.380 1.380 1.390 1.380 1.420 100,000 140,120 1.4012 0.376 0.376 0.379 0.376 0.387 367,012 0.3818 -1.43%
2007-05-28 0 1.400 1.390 1.400 1.390 1.400 116,000 162,200 1.3983 0.381 0.379 0.381 0.379 0.381 425,734 0.3810 2.94%
2007-05-25 0 1.360 1.360 1.400 1.360 1.420 116,000 159,400 1.3741 0.371 0.371 0.381 0.371 0.387 425,734 0.3744 -4.23%
2007-05-23 0 1.420 1.390 1.420 1.440 1.440 20,000 28,800 1.4400 0.387 0.379 0.387 0.392 0.392 73,402 0.3924 -0.35%
2007-05-22 0 1.470 1.440 1.470 1.460 1.470 528,000 775,000 1.4678 0.388 0.380 0.388 0.386 0.388 1,999,018 0.3877 0.00%
2007-05-21 0 1.470 1.400 1.470 1.440 1.500 332,000 485,560 1.4625 0.388 0.370 0.388 0.380 0.396 1,256,958 0.3863 0.00%
2007-05-18 0 1.470 1.470 1.490 1.460 1.480 164,000 241,120 1.4702 0.388 0.388 0.394 0.386 0.391 620,907 0.3883 -0.68%
2007-05-17 0 1.480 1.450 1.480 1.470 1.480 204,000 301,240 1.4767 0.391 0.383 0.391 0.388 0.391 772,348 0.3900 2.07%
2007-05-16 0 1.450 1.420 1.450 1.440 1.450 132,000 190,200 1.4409 0.383 0.375 0.383 0.380 0.383 499,755 0.3806 1.40%
2007-05-15 0 1.430 1.410 1.440 1.390 1.430 300,000 423,000 1.4100 0.378 0.372 0.380 0.367 0.378 1,135,806 0.3724 1.42%
2007-05-14 0 1.410 1.410 1.420 1.380 1.400 136,000 189,200 1.3912 0.372 0.372 0.375 0.364 0.370 514,899 0.3675 0.71%
2007-05-11 0 1.400 1.400 1.430 1.400 1.400 136,000 190,400 1.4000 0.370 0.370 0.378 0.370 0.370 514,899 0.3698 -0.71%
2007-05-10 0 1.410 1.400 1.430 1.410 1.410 84,000 118,440 1.4100 0.372 0.370 0.378 0.372 0.372 318,026 0.3724 -1.40%
2007-05-09 0 1.430 1.410 1.430 1.430 1.430 20,000 28,600 1.4300 0.378 0.372 0.378 0.378 0.378 75,720 0.3777 1.42%
2007-05-08 0 1.410 1.410 1.420 1.400 1.410 56,000 78,760 1.4064 0.372 0.372 0.375 0.370 0.372 212,017 0.3715 2.17%
2007-05-07 0 1.380 1.380 1.430 1.380 1.380 36,000 49,880 1.3856 0.364 0.364 0.378 0.364 0.364 136,297 0.3660 0.00%
2007-05-04 0 1.380 1.380 1.450 1.380 1.400 348,000 482,640 1.3869 0.364 0.364 0.383 0.364 0.370 1,317,535 0.3663 0.73%
2007-05-03 0 1.370 1.350 1.430 1.370 1.450 100,000 141,160 1.4116 0.362 0.357 0.378 0.362 0.383 378,602 0.3728 -2.14%
2007-05-02 0 1.400 1.380 1.400 1.390 1.400 212,000 295,840 1.3955 0.370 0.364 0.370 0.367 0.370 802,636 0.3686 0.00%
2007-04-30 0 1.400 1.390 1.420 1.400 1.430 160,000 224,600 1.4038 0.370 0.367 0.375 0.370 0.378 605,763 0.3708 -2.10%
2007-04-27 0 1.430 1.430 1.460 1.300 1.500 512,000 726,160 1.4183 0.378 0.378 0.386 0.343 0.396 1,938,442 0.3746 -6.54%
2007-04-26 0 1.530 1.500 1.570 1.530 1.600 136,000 211,040 1.5518 0.404 0.396 0.415 0.404 0.423 514,899 0.4099 0.00%
2007-04-25 0 1.530 1.530 1.550 1.530 1.560 96,000 148,680 1.5488 0.404 0.404 0.409 0.404 0.412 363,458 0.4091 -3.16%
2007-04-24 0 1.580 1.560 1.580 1.550 1.610 192,000 301,800 1.5719 0.417 0.412 0.417 0.409 0.425 726,916 0.4152 -1.86%
2007-04-23 0 1.610 1.600 1.610 1.570 1.650 208,000 335,920 1.6150 0.425 0.423 0.425 0.415 0.436 787,492 0.4266 2.55%
2007-04-20 0 1.570 1.560 1.580 1.530 1.570 92,000 143,000 1.5543 0.415 0.412 0.417 0.404 0.415 348,314 0.4105 6.08%
2007-04-19 0 1.480 1.480 1.500 1.480 1.510 104,000 155,280 1.4931 0.391 0.391 0.396 0.391 0.399 393,746 0.3944 -1.33%
2007-04-18 0 1.500 1.500 1.520 1.500 1.520 520,000 781,680 1.5032 0.396 0.396 0.401 0.396 0.401 1,968,730 0.3970 3.45%
2007-04-17 0 1.450 1.450 1.490 1.440 1.450 136,000 196,480 1.4447 0.383 0.383 0.394 0.380 0.383 514,899 0.3816 0.69%
2007-04-16 0 1.440 1.360 1.460 1.440 1.470 428,000 620,000 1.4486 0.380 0.359 0.386 0.380 0.388 1,620,416 0.3826 -2.04%
2007-04-13 0 1.470 1.450 1.470 1.470 1.470 40,000 58,800 1.4700 0.388 0.383 0.388 0.388 0.388 151,441 0.3883 0.68%
2007-04-12 0 1.460 1.460 1.470 1.420 1.450 228,000 326,440 1.4318 0.386 0.386 0.388 0.375 0.383 863,212 0.3782 4.29%
2007-04-11 0 1.400 1.400 1.470 1.400 1.420 120,000 168,800 1.4067 0.370 0.370 0.388 0.370 0.375 454,322 0.3715 0.00%
2007-04-10 0 1.400 1.380 1.420 1.360 1.410 496,000 687,880 1.3869 0.370 0.364 0.375 0.359 0.372 1,877,865 0.3663 0.00%
2007-04-04 0 1.400 1.370 1.410 1.360 1.400 640,000 887,400 1.3866 0.370 0.362 0.372 0.359 0.370 2,423,052 0.3662 1.45%
2007-04-03 0 1.380 1.350 1.380 1.380 1.380 8,000 11,040 1.3800 0.364 0.357 0.364 0.364 0.364 30,288 0.3645 0.00%
2007-04-02 0 1.380 1.320 1.380 - - 0 0 - 0.364 0.349 0.364 - - 0 - 0.00%
2007-03-30 0 1.380 1.360 1.390 - - 0 0 - 0.364 0.359 0.367 - - 0 - 0.00%
2007-03-29 0 1.380 1.380 1.390 1.380 1.390 96,000 132,520 1.3804 0.364 0.364 0.367 0.364 0.367 363,458 0.3646 -1.43%
2007-03-28 0 1.400 1.380 1.420 1.390 1.420 96,000 134,440 1.4004 0.370 0.364 0.375 0.367 0.375 363,458 0.3699 -1.41%
2007-03-27 0 1.420 1.400 1.420 1.400 1.430 204,000 286,920 1.4065 0.375 0.370 0.375 0.370 0.378 772,348 0.3715 2.90%
2007-03-26 0 1.380 1.380 1.450 1.380 1.400 236,000 327,840 1.3892 0.364 0.364 0.383 0.364 0.370 893,501 0.3669 0.00%
2007-03-23 0 1.380 1.380 1.420 1.350 1.450 52,000 72,400 1.3923 0.364 0.364 0.375 0.357 0.383 196,873 0.3677 1.47%
2007-03-22 0 1.360 1.350 1.450 1.360 1.380 68,000 93,520 1.3753 0.359 0.357 0.383 0.359 0.364 257,449 0.3633 0.00%
2007-03-21 0 1.360 1.350 1.360 1.350 1.360 88,000 119,240 1.3550 0.359 0.357 0.359 0.357 0.359 333,170 0.3579 0.74%
2007-03-20 0 1.350 1.330 1.360 1.330 1.350 192,000 256,640 1.3367 0.357 0.351 0.359 0.351 0.357 726,916 0.3531 1.50%
2007-03-19 0 1.330 1.330 1.350 1.330 1.350 44,000 58,760 1.3355 0.351 0.351 0.357 0.351 0.357 166,585 0.3527 -2.21%
2007-03-16 0 1.360 1.360 1.420 1.360 1.360 116,000 157,760 1.3600 0.359 0.359 0.375 0.359 0.359 439,178 0.3592 0.00%
2007-03-15 0 1.360 1.350 1.390 1.350 1.360 160,000 216,120 1.3508 0.359 0.357 0.367 0.357 0.359 605,763 0.3568 2.26%
2007-03-14 0 1.330 1.330 1.350 1.310 1.350 112,000 148,600 1.3268 0.351 0.351 0.357 0.346 0.357 424,034 0.3504 -0.75%
2007-03-13 0 1.340 1.340 1.360 1.320 1.340 388,000 518,200 1.3356 0.354 0.354 0.359 0.349 0.354 1,468,975 0.3528 0.00%
2007-03-12 0 1.340 1.340 1.360 1.320 1.360 848,000 1,131,480 1.3343 0.354 0.354 0.359 0.349 0.359 3,210,544 0.3524 1.52%
2007-03-09 0 1.320 1.320 1.340 1.200 1.520 3,996,000 5,236,400 1.3104 0.349 0.349 0.354 0.317 0.401 15,128,932 0.3461 -15.38%
2007-03-08 0 1.560 1.550 1.560 1.540 1.560 376,000 582,200 1.5484 0.412 0.409 0.412 0.407 0.412 1,423,543 0.4090 0.65%
2007-03-07 0 1.550 1.550 1.590 1.540 1.590 293,990 458,924 1.5610 0.409 0.409 0.420 0.407 0.420 1,113,052 0.4123 0.65%
2007-03-06 0 1.540 1.530 1.580 1.520 1.580 328,000 506,680 1.5448 0.407 0.404 0.417 0.401 0.417 1,241,814 0.4080 -1.28%
2007-03-05 0 1.560 1.540 1.590 1.550 1.590 276,000 433,880 1.5720 0.412 0.407 0.420 0.409 0.420 1,044,941 0.4152 -1.89%
2007-03-02 0 1.590 1.580 1.630 1.590 1.640 520,000 834,040 1.6039 0.420 0.417 0.431 0.420 0.433 1,968,730 0.4236 -1.85%
2007-03-01 0 1.620 1.620 1.700 1.620 1.630 20,000 32,560 1.6280 0.428 0.428 0.449 0.428 0.431 75,720 0.4300 -1.22%
2007-02-28 0 1.640 1.620 1.640 1.620 1.640 413,567 675,949 1.6344 0.433 0.428 0.433 0.428 0.433 1,565,773 0.4317 -1.20%
2007-02-27 0 1.660 1.660 1.670 1.660 1.680 128,000 214,080 1.6725 0.438 0.438 0.441 0.438 0.444 484,610 0.4418 0.61%
2007-02-26 0 1.650 1.650 1.690 1.650 1.650 32,000 52,800 1.6500 0.436 0.436 0.446 0.436 0.436 121,153 0.4358 0.61%
2007-02-23 0 1.640 1.640 1.690 1.630 1.640 164,000 267,880 1.6334 0.433 0.433 0.446 0.431 0.433 620,907 0.4314 -0.61%
2007-02-22 0 1.650 1.650 1.680 1.650 1.660 116,000 192,040 1.6555 0.436 0.436 0.444 0.436 0.438 439,178 0.4373 -0.60%
2007-02-21 0 1.660 1.660 1.710 1.660 1.660 48,000 79,680 1.6600 0.438 0.438 0.452 0.438 0.438 181,729 0.4385 0.61%
2007-02-16 0 1.650 1.650 1.670 1.650 1.680 164,000 271,760 1.6571 0.436 0.436 0.441 0.436 0.444 620,907 0.4377 0.00%
2007-02-15 0 1.650 1.650 1.660 1.640 1.650 180,000 295,320 1.6407 0.436 0.436 0.438 0.433 0.436 681,483 0.4333 0.61%
2007-02-14 0 1.640 1.600 1.640 1.600 1.640 172,000 275,880 1.6040 0.433 0.423 0.433 0.423 0.433 651,195 0.4237 3.14%
2007-02-13 0 1.590 1.590 1.600 1.590 1.620 500,000 799,640 1.5993 0.420 0.420 0.423 0.420 0.428 1,893,010 0.4224 0.00%
2007-02-12 0 1.590 1.590 1.600 1.580 1.600 620,000 988,520 1.5944 0.420 0.420 0.423 0.417 0.423 2,347,332 0.4211 0.00%
2007-02-09 0 1.590 1.590 1.610 1.590 1.650 1,264,000 2,040,280 1.6141 0.420 0.420 0.425 0.420 0.436 4,785,528 0.4263 -3.05%
2007-02-08 0 1.640 1.640 1.650 1.640 1.660 432,000 714,080 1.6530 0.433 0.433 0.436 0.433 0.438 1,635,560 0.4366 -1.20%
2007-02-07 0 1.660 1.640 1.660 1.640 1.660 158,961 262,456 1.6511 0.438 0.433 0.438 0.433 0.438 601,829 0.4361 0.61%
2007-02-06 0 1.650 1.650 1.670 - - 0 0 - 0.436 0.436 0.441 - - 0 - 0.00%
2007-02-05 0 1.650 1.650 1.680 - - 0 0 - 0.436 0.436 0.444 - - 0 - 0.00%
2007-02-02 0 1.650 1.640 1.650 1.650 1.660 296,000 488,920 1.6518 0.436 0.433 0.436 0.436 0.438 1,120,662 0.4363 0.00%
2007-02-01 0 1.650 1.650 1.670 1.650 1.650 188,000 310,200 1.6500 0.436 0.436 0.441 0.436 0.436 711,772 0.4358 0.61%
2007-01-31 0 1.640 1.630 1.680 1.640 1.640 92,000 150,880 1.6400 0.433 0.431 0.444 0.433 0.433 348,314 0.4332 0.00%
2007-01-30 0 1.640 1.630 1.660 1.640 1.640 116,000 190,240 1.6400 0.433 0.431 0.438 0.433 0.433 439,178 0.4332 0.00%
2007-01-29 0 1.640 1.640 1.650 1.640 1.640 124,000 203,360 1.6400 0.433 0.433 0.436 0.433 0.433 469,466 0.4332 0.00%
2007-01-26 0 1.640 1.640 1.660 1.640 1.650 212,000 349,240 1.6474 0.433 0.433 0.438 0.433 0.436 802,636 0.4351 -0.61%
2007-01-25 0 1.650 1.650 1.660 1.640 1.670 292,000 483,600 1.6562 0.436 0.436 0.438 0.433 0.441 1,105,518 0.4374 -0.60%
2007-01-24 0 1.660 1.650 1.670 1.640 1.670 188,000 311,280 1.6557 0.438 0.436 0.441 0.433 0.441 711,772 0.4373 0.61%
2007-01-23 0 1.650 1.640 1.670 1.640 1.660 224,000 368,640 1.6457 0.436 0.433 0.441 0.433 0.438 848,068 0.4347 1.23%
2007-01-22 0 1.630 1.630 1.660 1.630 1.660 452,000 746,320 1.6512 0.431 0.431 0.438 0.431 0.438 1,711,281 0.4361 -1.81%
2007-01-19 0 1.660 1.650 1.670 1.660 1.670 132,000 218,800 1.6576 0.438 0.436 0.441 0.438 0.441 499,755 0.4378 0.00%
2007-01-18 0 1.660 1.660 1.680 1.660 1.680 264,000 438,320 1.6603 0.438 0.438 0.444 0.438 0.444 999,509 0.4385 -1.19%
2007-01-17 0 1.680 1.660 1.680 1.660 1.690 212,000 353,720 1.6685 0.444 0.438 0.444 0.438 0.446 802,636 0.4407 0.60%
2007-01-16 0 1.670 1.670 1.690 1.660 1.670 112,000 186,920 1.6689 0.441 0.441 0.446 0.438 0.441 424,034 0.4408 -1.18%
2007-01-15 0 1.690 1.680 1.700 1.690 1.710 80,000 136,000 1.7000 0.446 0.444 0.449 0.446 0.452 302,882 0.4490 -0.59%
2007-01-12 0 1.700 1.670 1.700 1.670 1.700 72,000 120,840 1.6783 0.449 0.441 0.449 0.441 0.449 272,593 0.4433 0.00%
2007-01-11 0 1.700 1.670 1.700 1.660 1.700 60,000 100,080 1.6680 0.449 0.441 0.449 0.438 0.449 227,161 0.4406 1.19%
2007-01-10 0 1.680 1.660 1.700 1.660 1.680 64,522 107,731 1.6697 0.444 0.438 0.449 0.438 0.444 244,282 0.4410 0.00%
2007-01-09 0 1.680 1.650 1.700 1.660 1.680 8,000 13,360 1.6700 0.444 0.436 0.449 0.438 0.444 30,288 0.4411 -0.59%
2007-01-08 0 1.690 1.660 1.690 1.690 1.690 20,000 33,800 1.6900 0.446 0.438 0.446 0.446 0.446 75,720 0.4464 0.60%
2007-01-05 0 1.680 1.680 1.690 1.650 1.680 116,000 192,400 1.6586 0.444 0.444 0.446 0.436 0.444 439,178 0.4381 0.60%
2007-01-04 0 1.670 1.660 1.690 1.660 1.690 40,000 67,040 1.6760 0.441 0.438 0.446 0.438 0.446 151,441 0.4427 -1.18%
2007-01-03 0 1.690 1.660 1.690 1.660 1.690 120,000 200,600 1.6717 0.446 0.438 0.446 0.438 0.446 454,322 0.4415 0.00%
2007-01-02 0 1.690 1.690 1.700 1.670 1.700 44,000 74,240 1.6873 0.446 0.446 0.449 0.441 0.449 166,585 0.4457 -1.17%
2006-12-29 0 1.710 1.650 1.710 1.700 1.710 44,000 74,920 1.7027 0.452 0.436 0.452 0.449 0.452 166,585 0.4497 1.79%
2006-12-28 0 1.680 1.670 1.700 1.670 1.680 84,000 140,440 1.6719 0.444 0.441 0.449 0.441 0.444 318,026 0.4416 0.60%
2006-12-27 0 1.670 1.670 1.690 1.650 1.710 64,000 106,880 1.6700 0.441 0.441 0.446 0.436 0.452 242,305 0.4411 -1.76%
2006-12-22 0 1.700 1.660 1.710 - - 0 0 - 0.449 0.438 0.452 - - 0 - 0.00%
2006-12-21 0 1.700 1.660 1.720 1.700 1.700 4,000 6,800 1.7000 0.449 0.438 0.454 0.449 0.449 15,144 0.4490 0.59%
2006-12-20 0 1.690 1.690 1.720 1.690 1.700 260,000 440,680 1.6949 0.446 0.446 0.454 0.446 0.449 984,365 0.4477 1.81%
2006-12-19 0 1.660 1.660 1.690 1.660 1.670 36,348 60,611 1.6675 0.438 0.438 0.446 0.438 0.441 137,614 0.4404 -2.35%
2006-12-18 0 1.700 1.670 1.700 1.670 1.700 308,000 520,080 1.6886 0.449 0.441 0.449 0.441 0.449 1,166,094 0.4460 1.19%
2006-12-15 0 1.680 1.660 1.690 1.660 1.680 148,000 246,000 1.6622 0.444 0.438 0.446 0.438 0.444 560,331 0.4390 0.00%
2006-12-14 0 1.680 1.660 1.690 1.660 1.680 32,000 53,400 1.6688 0.444 0.438 0.446 0.438 0.444 121,153 0.4408 1.20%
2006-12-13 0 1.660 1.640 1.690 1.660 1.660 60,000 99,600 1.6600 0.438 0.433 0.446 0.438 0.438 227,161 0.4385 0.61%
2006-12-12 0 1.650 1.650 1.700 1.650 1.700 48,000 79,800 1.6625 0.436 0.436 0.449 0.436 0.449 181,729 0.4391 0.00%
2006-12-11 0 1.650 1.650 1.700 1.650 1.660 48,000 79,400 1.6542 0.436 0.436 0.449 0.436 0.438 181,729 0.4369 0.00%
2006-12-08 0 1.650 1.650 1.700 1.650 1.650 24,000 39,600 1.6500 0.436 0.436 0.449 0.436 0.436 90,864 0.4358 0.00%
2006-12-07 0 1.650 1.650 1.700 1.640 1.700 92,000 152,680 1.6596 0.436 0.436 0.449 0.433 0.449 348,314 0.4383 -2.37%
2006-12-06 0 1.690 1.660 1.690 1.680 1.690 32,000 53,760 1.6800 0.446 0.438 0.446 0.444 0.446 121,153 0.4437 1.81%
2006-12-05 0 1.660 1.660 1.690 1.660 1.660 76,000 126,160 1.6600 0.438 0.438 0.446 0.438 0.438 287,737 0.4385 0.00%
2006-12-04 0 1.660 1.660 1.680 1.650 1.690 40,000 67,000 1.6750 0.438 0.438 0.444 0.436 0.446 151,441 0.4424 -1.78%
2006-12-01 0 1.690 1.670 1.690 1.650 1.690 48,000 80,320 1.6733 0.446 0.441 0.446 0.436 0.446 181,729 0.4420 0.00%
2006-11-30 0 1.690 1.650 1.690 1.660 1.690 100,000 168,200 1.6820 0.446 0.436 0.446 0.438 0.446 378,602 0.4443 1.81%
2006-11-29 0 1.660 1.660 1.680 1.650 1.670 52,000 86,360 1.6608 0.438 0.438 0.444 0.436 0.441 196,873 0.4387 -0.60%
2006-11-28 0 1.670 1.640 1.700 1.660 1.670 52,000 86,800 1.6692 0.441 0.433 0.449 0.438 0.441 196,873 0.4409 -0.60%
2006-11-27 0 1.680 1.680 1.700 1.670 1.700 180,000 302,200 1.6789 0.444 0.444 0.449 0.441 0.449 681,483 0.4434 -1.18%
2006-11-24 0 1.700 1.700 1.720 1.670 1.700 268,000 450,240 1.6800 0.449 0.449 0.454 0.441 0.449 1,014,653 0.4437 2.41%
2006-11-23 0 1.660 1.660 1.680 1.650 1.660 108,000 178,840 1.6559 0.438 0.438 0.444 0.436 0.438 408,890 0.4374 0.61%
2006-11-22 0 1.650 1.640 1.650 1.650 1.650 128,000 211,760 1.6544 0.436 0.433 0.436 0.436 0.436 484,610 0.4370 -0.60%
2006-11-21 0 1.660 1.650 1.670 1.660 1.670 92,000 152,800 1.6609 0.438 0.436 0.441 0.438 0.441 348,314 0.4387 0.00%
2006-11-20 0 1.660 1.660 1.670 1.660 1.670 60,000 99,920 1.6653 0.438 0.438 0.441 0.438 0.441 227,161 0.4399 0.00%
2006-11-17 0 1.660 1.660 1.670 1.650 1.670 200,000 331,880 1.6594 0.438 0.438 0.441 0.436 0.441 757,204 0.4383 -0.60%
2006-11-16 0 1.670 1.660 1.670 1.650 1.670 108,000 178,920 1.6567 0.441 0.438 0.441 0.436 0.441 408,890 0.4376 0.60%
2006-11-15 0 1.660 1.650 1.660 1.660 1.660 24,000 39,840 1.6600 0.438 0.436 0.438 0.438 0.438 90,864 0.4385 0.61%
2006-11-14 0 1.650 1.650 1.670 1.650 1.660 32,000 52,920 1.6538 0.436 0.436 0.441 0.436 0.438 121,153 0.4368 -1.20%
2006-11-13 0 1.670 1.660 1.670 1.660 1.670 120,000 200,320 1.6693 0.441 0.438 0.441 0.438 0.441 454,322 0.4409 0.00%
2006-11-10 0 1.670 1.660 1.670 1.670 1.670 200,000 334,000 1.6700 0.441 0.438 0.441 0.441 0.441 757,204 0.4411 0.60%
2006-11-09 0 1.660 1.660 1.680 1.630 1.650 120,000 196,800 1.6400 0.438 0.438 0.444 0.431 0.436 454,322 0.4332 1.22%
2006-11-08 0 1.640 1.640 1.670 1.640 1.660 92,000 151,800 1.6500 0.433 0.433 0.441 0.433 0.438 348,314 0.4358 -0.61%
2006-11-07 0 1.650 1.650 1.670 1.650 1.680 472,000 787,960 1.6694 0.436 0.436 0.441 0.436 0.444 1,787,001 0.4409 -0.60%
2006-11-06 0 1.660 1.650 1.680 1.650 1.670 136,000 225,360 1.6571 0.438 0.436 0.444 0.436 0.441 514,899 0.4377 0.61%
2006-11-03 0 1.650 1.650 1.680 1.630 1.660 56,000 92,280 1.6479 0.436 0.436 0.444 0.431 0.438 212,017 0.4352 -1.79%
2006-11-02 0 1.680 1.640 1.680 1.630 1.680 204,000 336,680 1.6504 0.444 0.433 0.444 0.431 0.444 772,348 0.4359 1.82%
2006-11-01 0 1.650 1.640 1.660 1.650 1.690 164,000 271,680 1.6566 0.436 0.433 0.438 0.436 0.446 620,907 0.4376 0.00%
2006-10-31 0 1.650 1.640 1.670 1.640 1.700 108,000 178,800 1.6556 0.436 0.433 0.441 0.433 0.449 408,890 0.4373 0.61%
2006-10-27 0 1.640 1.640 1.650 1.640 1.680 176,000 293,960 1.6702 0.433 0.433 0.436 0.433 0.444 666,339 0.4412 -2.38%
2006-10-26 0 1.680 1.680 1.690 1.680 1.690 228,000 384,640 1.6870 0.444 0.444 0.446 0.444 0.446 863,212 0.4456 -0.59%
2006-10-25 0 1.690 1.680 1.690 1.670 1.690 292,000 491,240 1.6823 0.446 0.444 0.446 0.441 0.446 1,105,518 0.4444 0.60%
2006-10-24 0 1.680 1.670 1.680 1.660 1.700 688,000 1,154,680 1.6783 0.444 0.441 0.444 0.438 0.449 2,604,781 0.4433 0.00%
2006-10-23 0 1.680 1.680 1.710 1.670 1.700 64,000 107,800 1.6844 0.444 0.444 0.452 0.441 0.449 242,305 0.4449 -1.18%
2006-10-20 0 1.700 1.690 1.720 1.700 1.710 176,000 299,240 1.7002 0.449 0.446 0.454 0.449 0.452 666,339 0.4491 0.00%
2006-10-19 0 1.700 1.700 1.710 1.700 1.700 60,000 102,000 1.7000 0.449 0.449 0.452 0.449 0.449 227,161 0.4490 0.00%
2006-10-18 0 1.700 1.690 1.730 1.700 1.720 40,000 68,240 1.7060 0.449 0.446 0.457 0.449 0.454 151,441 0.4506 -1.16%
2006-10-17 0 1.720 1.720 1.730 1.720 1.730 72,000 123,880 1.7206 0.454 0.454 0.457 0.454 0.457 272,593 0.4544 0.00%
2006-10-16 0 1.720 1.700 1.730 1.720 1.720 20,000 34,400 1.7200 0.454 0.449 0.457 0.454 0.454 75,720 0.4543 1.18%
2006-10-13 0 1.700 1.700 1.720 1.700 1.700 40,000 68,080 1.7020 0.449 0.449 0.454 0.449 0.449 151,441 0.4495 -1.73%
2006-10-12 0 1.730 1.710 1.730 1.700 1.730 112,000 191,480 1.7096 0.457 0.452 0.457 0.449 0.457 424,034 0.4516 0.58%
2006-10-11 0 1.720 1.690 1.720 1.700 1.720 112,000 190,640 1.7021 0.454 0.446 0.454 0.449 0.454 424,034 0.4496 1.18%
2006-10-10 0 1.700 1.700 1.710 1.690 1.710 212,000 360,600 1.7009 0.449 0.449 0.452 0.446 0.452 802,636 0.4493 1.19%
2006-10-09 0 1.680 1.680 1.710 1.680 1.700 192,000 324,560 1.6904 0.444 0.444 0.452 0.444 0.449 726,916 0.4465 -1.18%
2006-10-06 0 1.700 1.700 1.720 1.680 1.720 304,000 518,080 1.7042 0.449 0.449 0.454 0.444 0.454 1,150,950 0.4501 -1.73%
2006-10-05 0 1.730 1.720 1.730 1.720 1.730 84,000 144,840 1.7243 0.457 0.454 0.457 0.454 0.457 318,026 0.4554 0.58%
2006-10-04 0 1.720 1.720 1.750 1.720 1.720 268,000 460,960 1.7200 0.454 0.454 0.462 0.454 0.454 1,014,653 0.4543 -0.58%
2006-10-03 0 1.730 1.730 1.750 1.720 1.730 76,000 131,400 1.7289 0.457 0.457 0.462 0.454 0.457 287,737 0.4567 0.00%
2006-09-29 0 1.730 1.730 1.740 1.730 1.770 156,000 273,440 1.7528 0.457 0.457 0.460 0.457 0.468 590,619 0.4630 -0.29%
2006-09-28 0 1.810 1.800 1.810 1.800 1.810 72,000 129,880 1.8039 0.458 0.456 0.458 0.456 0.458 284,377 0.4567 0.00%
2006-09-27 0 1.810 1.800 1.810 1.770 1.810 304,000 544,360 1.7907 0.458 0.456 0.458 0.448 0.458 1,200,703 0.4534 2.26%
2006-09-26 0 1.770 1.760 1.790 1.770 1.820 808,000 1,446,640 1.7904 0.448 0.446 0.453 0.448 0.461 3,191,341 0.4533 -2.75%
2006-09-25 0 1.820 1.810 1.820 1.800 1.820 500,000 902,640 1.8053 0.461 0.458 0.461 0.456 0.461 1,974,840 0.4571 1.68%
2006-09-22 0 1.790 1.790 1.800 1.780 1.810 232,000 415,480 1.7909 0.453 0.453 0.456 0.451 0.458 916,326 0.4534 -1.10%
2006-09-21 0 1.810 1.790 1.810 1.770 1.810 184,000 330,960 1.7987 0.458 0.453 0.458 0.448 0.458 726,741 0.4554 1.69%
2006-09-20 0 1.780 1.780 1.800 1.770 1.810 116,000 206,960 1.7841 0.451 0.451 0.456 0.448 0.458 458,163 0.4517 -1.11%
2006-09-19 0 1.800 1.800 1.810 1.790 1.840 612,000 1,106,640 1.8082 0.456 0.456 0.458 0.453 0.466 2,417,204 0.4578 1.69%
2006-09-18 0 1.770 1.750 1.800 1.770 1.800 316,000 562,200 1.7791 0.448 0.443 0.456 0.448 0.456 1,248,099 0.4504 -1.67%
2006-09-15 0 1.800 1.770 1.800 1.740 1.800 352,000 618,400 1.7568 0.456 0.448 0.456 0.441 0.456 1,390,287 0.4448 1.69%
2006-09-14 0 1.770 1.750 1.820 1.750 1.800 128,000 226,800 1.7719 0.448 0.443 0.461 0.443 0.456 505,559 0.4486 -0.56%
2006-09-13 0 1.780 1.770 1.820 1.780 1.800 228,000 407,240 1.7861 0.451 0.448 0.461 0.451 0.456 900,527 0.4522 -3.78%
2006-09-12 0 1.850 1.780 1.950 1.830 1.850 56,000 103,040 1.8400 0.468 0.451 0.494 0.463 0.468 221,182 0.4659 0.54%
2006-09-11 0 1.840 1.800 1.840 1.820 1.850 116,000 213,200 1.8379 0.466 0.456 0.466 0.461 0.468 458,163 0.4653 2.79%
2006-09-08 0 1.790 1.790 1.820 1.790 1.800 128,000 230,080 1.7975 0.453 0.453 0.461 0.453 0.456 505,559 0.4551 1.13%
2006-09-07 0 1.770 1.760 1.800 1.760 1.800 224,000 396,120 1.7684 0.448 0.446 0.456 0.446 0.456 884,728 0.4477 -0.56%
2006-09-06 0 1.780 1.780 1.800 1.770 1.800 132,000 234,320 1.7752 0.451 0.451 0.456 0.448 0.456 521,358 0.4494 -1.11%
2006-09-05 0 1.800 1.780 1.820 1.800 1.820 92,000 165,680 1.8009 0.456 0.451 0.461 0.456 0.461 363,371 0.4560 -1.10%
2006-09-04 0 1.820 1.800 1.830 1.800 1.820 40,000 72,240 1.8060 0.461 0.456 0.463 0.456 0.461 157,987 0.4573 1.11%
2006-09-01 0 1.800 1.800 1.820 1.800 1.800 64,000 115,200 1.8000 0.456 0.456 0.461 0.456 0.456 252,780 0.4557 0.00%
2006-08-31 0 1.800 1.770 1.830 1.800 1.800 80,000 144,000 1.8000 0.456 0.448 0.463 0.456 0.456 315,974 0.4557 2.27%
2006-08-30 0 1.760 1.750 1.790 1.760 1.770 28,000 49,520 1.7686 0.446 0.443 0.453 0.446 0.448 110,591 0.4478 0.00%
2006-08-29 0 1.760 1.760 1.790 1.750 1.750 52,000 91,000 1.7500 0.446 0.446 0.453 0.443 0.443 205,383 0.4431 0.57%
2006-08-28 0 1.750 1.750 1.800 1.730 1.750 24,000 41,840 1.7433 0.443 0.443 0.456 0.438 0.443 94,792 0.4414 1.74%
2006-08-25 0 1.720 1.720 1.750 1.720 1.770 112,000 196,040 1.7504 0.435 0.435 0.443 0.435 0.448 442,364 0.4432 -4.44%
2006-08-24 0 1.800 1.770 1.800 - - 0 0 - 0.456 0.448 0.456 - - 0 - 0.00%
2006-08-23 0 1.800 1.770 1.800 1.820 1.820 12,000 21,840 1.8200 0.456 0.448 0.456 0.461 0.461 47,396 0.4608 -1.64%
2006-08-22 0 1.830 1.820 1.830 - - 0 0 - 0.463 0.461 0.463 - - 0 - -0.54%
2006-08-21 0 1.840 1.760 1.840 1.840 1.850 164,000 303,360 1.8498 0.466 0.446 0.466 0.466 0.468 647,748 0.4683 0.00%
2006-08-18 0 1.840 1.810 1.850 1.830 1.860 588,000 1,084,360 1.8441 0.466 0.458 0.468 0.463 0.471 2,322,412 0.4669 1.66%
2006-08-17 0 1.810 1.790 1.830 1.780 1.810 248,000 444,960 1.7942 0.458 0.453 0.463 0.451 0.458 979,521 0.4543 0.56%
2006-08-16 0 1.800 1.760 1.800 1.750 1.800 72,000 128,520 1.7850 0.456 0.446 0.456 0.443 0.456 284,377 0.4519 2.86%
2006-08-15 0 1.750 1.750 1.760 1.750 1.750 148,000 259,000 1.7500 0.443 0.443 0.446 0.443 0.443 584,553 0.4431 1.16%
2006-08-14 0 1.730 1.700 1.790 1.730 1.730 8,000 13,840 1.7300 0.438 0.430 0.453 0.438 0.438 31,597 0.4380 0.00%
2006-08-11 0 1.730 1.730 1.770 1.700 1.720 36,000 61,680 1.7133 0.438 0.438 0.448 0.430 0.435 142,188 0.4338 -1.14%
2006-08-10 0 1.750 1.720 1.760 1.710 1.750 292,000 506,000 1.7329 0.443 0.435 0.446 0.433 0.443 1,153,307 0.4387 2.94%
2006-08-09 0 1.700 1.690 1.720 1.700 1.700 56,000 95,200 1.7000 0.430 0.428 0.435 0.430 0.430 221,182 0.4304 0.00%
2006-08-08 0 1.700 1.690 1.740 1.700 1.700 32,000 54,400 1.7000 0.430 0.428 0.441 0.430 0.430 126,390 0.4304 -1.73%
2006-08-07 0 1.730 1.700 1.750 1.730 1.730 4,000 6,920 1.7300 0.438 0.430 0.443 0.438 0.438 15,799 0.4380 1.76%
2006-08-04 0 1.700 1.700 1.740 1.700 1.740 1,000,000 1,722,360 1.7224 0.430 0.430 0.441 0.430 0.441 3,949,680 0.4361 -1.73%
2006-08-03 0 1.730 1.730 1.750 1.730 1.740 352,000 609,040 1.7302 0.438 0.438 0.443 0.438 0.441 1,390,287 0.4381 0.00%
2006-08-02 0 1.730 1.710 1.730 1.720 1.730 48,000 82,720 1.7233 0.438 0.433 0.438 0.435 0.438 189,585 0.4363 0.00%
2006-08-01 0 1.730 1.720 1.730 1.720 1.730 116,000 199,800 1.7224 0.438 0.435 0.438 0.435 0.438 458,163 0.4361 1.17%
2006-07-31 0 1.710 1.700 1.710 1.710 1.720 104,000 178,600 1.7173 0.433 0.430 0.433 0.433 0.435 410,767 0.4348 1.18%
2006-07-28 0 1.690 1.690 1.710 1.690 1.720 140,000 237,840 1.6989 0.428 0.428 0.433 0.428 0.435 552,955 0.4301 -0.59%
2006-07-27 0 1.700 1.700 1.710 1.690 1.710 128,000 217,520 1.6994 0.430 0.430 0.433 0.428 0.433 505,559 0.4303 -1.16%
2006-07-26 0 1.720 1.700 1.750 1.690 1.720 220,000 374,600 1.7027 0.435 0.430 0.443 0.428 0.435 868,930 0.4311 1.78%
2006-07-25 0 1.690 1.680 1.710 1.690 1.700 140,000 237,600 1.6971 0.428 0.425 0.433 0.428 0.430 552,955 0.4297 0.00%
2006-07-24 0 1.690 1.680 1.690 1.690 1.700 112,000 190,160 1.6979 0.428 0.425 0.428 0.428 0.430 442,364 0.4299 -0.59%
2006-07-21 0 1.700 1.680 1.700 1.680 1.700 52,000 87,920 1.6908 0.430 0.425 0.430 0.425 0.430 205,383 0.4281 1.80%
2006-07-20 0 1.670 1.670 1.700 1.670 1.700 344,000 581,600 1.6907 0.423 0.423 0.430 0.423 0.430 1,358,690 0.4281 0.00%
2006-07-19 0 1.670 1.670 1.690 1.660 1.670 48,000 79,840 1.6633 0.423 0.423 0.428 0.420 0.423 189,585 0.4211 0.60%
2006-07-18 0 1.660 1.660 1.690 1.660 1.680 120,000 201,200 1.6767 0.420 0.420 0.428 0.420 0.425 473,962 0.4245 -1.78%
2006-07-17 0 1.690 1.650 1.690 1.650 1.690 108,000 179,560 1.6626 0.428 0.418 0.428 0.418 0.428 426,565 0.4209 2.42%
2006-07-14 0 1.650 1.650 1.690 1.650 1.660 60,000 99,320 1.6553 0.418 0.418 0.428 0.418 0.420 236,981 0.4191 -1.79%
2006-07-13 0 1.680 1.670 1.680 1.690 1.690 4,000 6,760 1.6900 0.425 0.423 0.425 0.428 0.428 15,799 0.4279 0.60%
2006-07-12 0 1.670 1.670 1.690 1.630 1.700 52,000 86,200 1.6577 0.423 0.423 0.428 0.413 0.430 205,383 0.4197 -1.76%
2006-07-11 0 1.700 1.670 1.720 1.670 1.700 116,000 195,880 1.6886 0.430 0.423 0.435 0.423 0.430 458,163 0.4275 3.03%
2006-07-10 0 1.650 1.650 1.700 1.650 1.650 48,000 79,200 1.6500 0.418 0.418 0.430 0.418 0.418 189,585 0.4178 0.00%
2006-07-07 0 1.650 1.620 1.690 1.650 1.700 28,000 47,000 1.6786 0.418 0.410 0.428 0.418 0.430 110,591 0.4250 -1.20%
2006-07-06 0 1.670 1.640 1.670 1.650 1.670 48,000 79,760 1.6617 0.423 0.415 0.423 0.418 0.423 189,585 0.4207 0.60%
2006-07-05 0 1.660 1.640 1.660 1.660 1.660 132,000 219,120 1.6600 0.420 0.415 0.420 0.420 0.420 521,358 0.4203 0.00%
2006-07-04 0 1.660 1.650 1.660 1.640 1.700 76,000 126,160 1.6600 0.420 0.418 0.420 0.415 0.430 300,176 0.4203 0.61%
2006-07-03 0 1.650 1.650 1.670 1.630 1.660 468,000 771,520 1.6485 0.418 0.418 0.423 0.413 0.420 1,848,450 0.4174 0.61%
2006-06-30 0 1.640 1.640 1.650 1.640 1.650 60,000 98,880 1.6480 0.415 0.415 0.418 0.415 0.418 236,981 0.4172 -0.61%
2006-06-29 0 1.650 1.630 1.650 1.650 1.650 94,500 155,725 1.6479 0.418 0.413 0.418 0.418 0.418 373,245 0.4172 2.48%
2006-06-28 0 1.610 1.610 1.660 1.610 1.650 84,000 135,720 1.6157 0.408 0.408 0.420 0.408 0.418 331,773 0.4091 -1.83%
2006-06-27 0 1.640 1.630 1.640 1.620 1.640 60,000 97,560 1.6260 0.415 0.413 0.415 0.410 0.415 236,981 0.4117 0.61%
2006-06-26 0 1.630 1.620 1.680 1.630 1.630 12,000 19,560 1.6300 0.413 0.410 0.425 0.413 0.413 47,396 0.4127 0.00%
2006-06-23 0 1.630 1.630 1.650 1.630 1.630 12,000 19,560 1.6300 0.413 0.413 0.418 0.413 0.413 47,396 0.4127 -1.81%
2006-06-22 0 1.660 1.660 1.680 1.650 1.660 16,000 26,480 1.6550 0.420 0.420 0.425 0.418 0.420 63,195 0.4190 1.84%
2006-06-21 0 1.630 1.620 1.680 1.630 1.650 140,000 228,440 1.6317 0.413 0.410 0.425 0.413 0.418 552,955 0.4131 -1.21%
2006-06-20 0 1.650 1.610 1.650 1.610 1.650 96,000 155,680 1.6217 0.418 0.408 0.418 0.408 0.418 379,169 0.4106 1.23%
2006-06-19 0 1.630 1.620 1.660 1.630 1.630 4,000 6,520 1.6300 0.413 0.410 0.420 0.413 0.413 15,799 0.4127 0.00%
2006-06-16 0 1.630 1.630 1.650 1.610 1.640 44,000 71,760 1.6309 0.413 0.413 0.418 0.408 0.415 173,786 0.4129 1.87%
2006-06-15 0 1.600 1.600 1.670 1.600 1.640 1,000,000 1,602,640 1.6026 0.405 0.405 0.423 0.405 0.415 3,949,680 0.4058 -4.19%
2006-06-14 0 1.670 1.630 1.670 1.620 1.670 44,000 72,280 1.6427 0.423 0.413 0.423 0.410 0.423 173,786 0.4159 3.09%
2006-06-13 0 1.620 1.620 1.680 1.610 1.620 84,000 136,040 1.6195 0.410 0.410 0.425 0.408 0.410 331,773 0.4100 -2.99%
2006-06-12 0 1.670 1.650 1.690 1.670 1.670 4,000 6,680 1.6700 0.423 0.418 0.428 0.423 0.423 15,799 0.4228 -1.18%
2006-06-09 0 1.690 1.660 1.690 1.600 1.690 236,000 391,400 1.6585 0.428 0.420 0.428 0.405 0.428 932,124 0.4199 1.81%
2006-06-08 0 1.660 1.660 1.680 1.660 1.690 296,000 492,840 1.6650 0.420 0.420 0.425 0.420 0.428 1,169,105 0.4216 -1.78%
2006-06-07 0 1.690 1.660 1.700 1.680 1.690 316,000 532,040 1.6837 0.428 0.420 0.430 0.425 0.428 1,248,099 0.4263 0.60%
2006-06-06 0 1.680 1.670 1.700 1.640 1.680 48,000 80,320 1.6733 0.425 0.423 0.430 0.415 0.425 189,585 0.4237 2.44%
2006-06-05 0 1.640 1.640 1.680 1.630 1.640 24,000 39,320 1.6383 0.415 0.415 0.425 0.413 0.415 94,792 0.4148 0.00%
2006-06-02 0 1.640 1.630 1.650 1.630 1.650 100,000 164,640 1.6464 0.415 0.413 0.418 0.413 0.418 394,968 0.4168 -0.61%
2006-06-01 0 1.650 1.650 1.680 1.650 1.650 100,000 165,000 1.6500 0.418 0.418 0.425 0.418 0.418 394,968 0.4178 0.00%
2006-05-30 0 1.650 1.620 1.650 1.640 1.650 592,000 976,480 1.6495 0.418 0.410 0.418 0.415 0.418 2,338,210 0.4176 0.00%
2006-05-29 0 1.650 1.650 1.690 1.650 1.650 612,000 1,009,800 1.6500 0.418 0.418 0.428 0.418 0.418 2,417,204 0.4178 0.00%
2006-05-26 0 1.650 1.640 1.650 1.640 1.660 380,000 627,440 1.6512 0.418 0.415 0.418 0.415 0.420 1,500,878 0.4180 -0.60%
2006-05-25 0 1.660 1.660 1.680 1.650 1.670 484,000 803,680 1.6605 0.420 0.420 0.425 0.418 0.423 1,911,645 0.4204 -0.60%
2006-05-24 0 1.670 1.660 1.670 1.650 1.670 704,000 1,169,720 1.6615 0.423 0.420 0.423 0.418 0.423 2,780,575 0.4207 1.21%
2006-05-23 0 1.650 1.650 1.660 1.630 1.660 408,000 673,080 1.6497 0.418 0.418 0.420 0.413 0.420 1,611,469 0.4177 0.61%
2006-05-22 0 1.640 1.640 1.650 1.640 1.700 368,000 609,280 1.6557 0.415 0.415 0.418 0.415 0.430 1,453,482 0.4192 -1.80%
2006-05-19 0 1.760 1.740 1.760 1.740 1.800 544,000 958,920 1.7627 0.423 0.418 0.423 0.418 0.432 2,264,420 0.4235 0.00%
2006-05-18 0 1.760 1.760 1.780 1.710 1.760 104,000 180,760 1.7381 0.423 0.423 0.428 0.411 0.423 432,904 0.4176 -1.12%
2006-05-17 0 1.780 1.760 1.820 1.780 1.790 232,000 413,400 1.7819 0.428 0.423 0.437 0.428 0.430 965,709 0.4281 -0.56%
2006-05-16 0 1.790 1.790 1.810 1.770 1.790 120,000 214,240 1.7853 0.430 0.430 0.435 0.425 0.430 499,504 0.4289 2.29%
2006-05-15 0 1.750 1.750 1.800 1.750 1.820 380,000 677,480 1.7828 0.420 0.420 0.432 0.420 0.437 1,581,764 0.4283 -4.37%
2006-05-12 0 1.830 1.820 1.830 1.810 1.830 52,000 94,320 1.8138 0.440 0.437 0.440 0.435 0.440 216,452 0.4358 0.55%
2006-05-11 0 1.820 1.810 1.840 1.810 1.830 140,000 255,320 1.8237 0.437 0.435 0.442 0.435 0.440 582,755 0.4381 -1.09%
2006-05-10 0 1.840 1.820 1.850 1.820 1.830 500,000 911,920 1.8238 0.442 0.437 0.444 0.437 0.440 2,081,268 0.4382 0.55%
2006-05-09 0 1.830 1.830 1.840 1.820 1.860 376,000 688,160 1.8302 0.440 0.440 0.442 0.437 0.447 1,565,114 0.4397 -1.61%
2006-05-08 0 1.860 1.820 1.860 1.820 1.890 472,000 873,400 1.8504 0.447 0.437 0.447 0.437 0.454 1,964,717 0.4445 2.20%
2006-05-04 0 1.820 1.810 1.820 1.790 1.820 156,000 281,600 1.8051 0.437 0.435 0.437 0.430 0.437 649,356 0.4337 1.11%
2006-05-03 0 1.800 1.800 1.810 1.800 1.830 308,000 560,440 1.8196 0.432 0.432 0.435 0.432 0.440 1,282,061 0.4371 -1.10%
2006-05-02 0 1.820 1.820 1.830 1.820 1.870 628,000 1,152,200 1.8347 0.437 0.437 0.440 0.437 0.449 2,614,073 0.4408 0.00%
2006-04-28 0 1.820 1.810 1.830 1.790 1.820 236,000 427,880 1.8131 0.437 0.435 0.440 0.430 0.437 982,359 0.4356 1.11%
2006-04-27 0 1.800 1.800 1.830 1.780 1.900 1,796,000 3,291,480 1.8327 0.432 0.432 0.440 0.428 0.456 7,475,916 0.4403 -2.17%
2006-04-26 0 1.840 1.830 1.850 1.760 1.860 1,660,000 3,028,040 1.8241 0.442 0.440 0.444 0.423 0.447 6,909,811 0.4382 10.84%
2006-04-25 0 1.660 1.660 1.700 1.650 1.700 108,000 179,200 1.6593 0.399 0.399 0.408 0.396 0.408 449,554 0.3986 -4.60%
2006-04-24 0 1.740 1.730 1.740 1.720 1.760 248,000 433,200 1.7468 0.418 0.416 0.418 0.413 0.423 1,032,309 0.4196 0.00%
2006-04-21 0 1.740 1.740 1.850 1.680 1.740 132,000 227,480 1.7233 0.418 0.418 0.444 0.404 0.418 549,455 0.4140 1.16%
2006-04-20 0 1.720 1.680 1.730 1.670 1.720 188,000 320,080 1.7026 0.413 0.404 0.416 0.401 0.413 782,557 0.4090 3.61%
2006-04-19 0 1.660 1.660 1.690 1.660 1.680 48,000 80,560 1.6783 0.399 0.399 0.406 0.399 0.404 199,802 0.4032 -0.60%
2006-04-18 0 1.670 1.660 1.670 1.660 1.670 348,000 580,840 1.6691 0.401 0.399 0.401 0.399 0.401 1,448,563 0.4010 0.60%
2006-04-13 0 1.660 1.650 1.660 1.660 1.670 48,000 79,880 1.6642 0.399 0.396 0.399 0.399 0.401 199,802 0.3998 -0.60%
2006-04-12 0 1.670 1.650 1.670 1.670 1.670 28,000 46,760 1.6700 0.401 0.396 0.401 0.401 0.401 116,551 0.4012 0.00%
2006-04-11 0 1.670 1.600 1.680 - - 12,000 19,320 1.6100 0.401 0.384 0.404 - - 49,950 0.3868 0.00%
2006-04-10 0 1.670 1.630 1.670 1.660 1.670 60,000 99,680 1.6613 0.401 0.392 0.401 0.399 0.401 249,752 0.3991 1.21%
2006-04-07 0 1.650 1.610 1.670 1.610 1.650 100,000 162,200 1.6220 0.396 0.387 0.401 0.387 0.396 416,254 0.3897 3.12%
2006-04-06 0 1.600 1.600 1.650 1.590 1.610 160,060 256,453 1.6022 0.384 0.384 0.396 0.382 0.387 666,256 0.3849 0.63%
2006-04-04 0 1.590 1.580 1.590 1.580 1.600 376,000 597,280 1.5885 0.382 0.380 0.382 0.380 0.384 1,565,114 0.3816 -2.45%
2006-04-03 0 1.630 1.590 1.630 1.590 1.650 64,000 102,000 1.5938 0.392 0.382 0.392 0.382 0.396 266,402 0.3829 3.16%
2006-03-31 0 1.580 1.580 1.590 1.580 1.600 256,000 407,000 1.5898 0.380 0.380 0.382 0.380 0.384 1,065,609 0.3819 -1.25%
2006-03-30 0 1.600 1.580 1.600 1.580 1.600 564,000 897,000 1.5904 0.384 0.380 0.384 0.380 0.384 2,347,671 0.3821 0.63%
2006-03-29 0 1.590 1.590 1.630 1.590 1.650 808,000 1,301,600 1.6109 0.382 0.382 0.392 0.382 0.396 3,363,330 0.3870 -6.47%
2006-03-28 0 1.700 1.660 1.720 1.650 1.700 72,000 119,840 1.6644 0.408 0.399 0.413 0.396 0.408 299,703 0.3999 1.19%
2006-03-27 0 1.680 1.650 1.690 1.650 1.680 124,000 205,440 1.6568 0.404 0.396 0.406 0.396 0.404 516,155 0.3980 1.82%
2006-03-24 0 1.650 1.630 1.670 1.560 1.700 224,000 362,640 1.6189 0.396 0.392 0.401 0.375 0.408 932,408 0.3889 -2.94%
2006-03-23 0 1.700 1.680 1.700 1.680 1.710 80,000 135,720 1.6965 0.408 0.404 0.408 0.404 0.411 333,003 0.4076 0.00%
2006-03-22 0 1.700 1.700 1.740 1.700 1.710 60,000 102,240 1.7040 0.408 0.408 0.418 0.408 0.411 249,752 0.4094 -2.30%
2006-03-21 0 1.740 - 1.780 1.740 1.740 12,000 20,880 1.7400 0.418 - 0.428 0.418 0.418 49,950 0.4180 0.00%
2006-03-20 0 1.740 1.740 1.780 - - 0 0 - 0.418 0.418 0.428 - - 0 - 0.00%
2006-03-17 0 1.740 1.740 1.770 1.740 1.740 4,000 6,960 1.7400 0.418 0.418 0.425 0.418 0.418 16,650 0.4180 0.58%
2006-03-16 0 1.730 1.710 1.760 - - 0 0 - 0.416 0.411 0.423 - - 0 - 0.00%
2006-03-15 0 1.730 1.700 1.740 - - 0 0 - 0.416 0.408 0.418 - - 0 - 0.00%
2006-03-14 0 1.730 1.700 1.730 1.730 1.730 20,000 34,600 1.7300 0.416 0.408 0.416 0.416 0.416 83,251 0.4156 0.58%
2006-03-13 0 1.720 1.720 1.750 1.720 1.740 80,000 138,120 1.7265 0.413 0.413 0.420 0.413 0.418 333,003 0.4148 -0.58%
2006-03-10 0 1.730 1.730 1.740 1.730 1.740 40,000 69,360 1.7340 0.416 0.416 0.418 0.416 0.418 166,501 0.4166 -0.57%
2006-03-09 0 1.740 1.730 1.770 1.740 1.740 12,000 20,880 1.7400 0.418 0.416 0.425 0.418 0.418 49,950 0.4180 0.58%
2006-03-08 0 1.730 1.730 1.780 1.730 1.730 72,000 124,560 1.7300 0.416 0.416 0.428 0.416 0.416 299,703 0.4156 0.00%
2006-03-07 0 1.730 1.720 1.780 1.730 1.740 60,000 103,920 1.7320 0.416 0.413 0.428 0.416 0.418 249,752 0.4161 -0.57%
2006-03-06 0 1.740 1.730 1.740 1.740 1.780 60,000 104,840 1.7473 0.418 0.416 0.418 0.418 0.428 249,752 0.4198 0.58%
2006-03-03 0 1.730 1.730 1.760 1.720 1.720 20,000 34,400 1.7200 0.416 0.416 0.423 0.413 0.413 83,251 0.4132 -0.57%
2006-03-02 0 1.740 1.740 1.750 1.740 1.740 20,000 34,800 1.7400 0.418 0.418 0.420 0.418 0.418 83,251 0.4180 -1.14%
2006-03-01 0 1.760 1.740 1.760 1.740 1.760 60,000 105,000 1.7500 0.423 0.418 0.423 0.418 0.423 249,752 0.4204 1.15%
2006-02-28 0 1.740 1.740 1.790 1.740 1.760 64,000 111,760 1.7463 0.418 0.418 0.430 0.418 0.423 266,402 0.4195 1.75%
2006-02-27 0 1.710 1.710 1.740 1.710 1.710 12,000 20,520 1.7100 0.411 0.411 0.418 0.411 0.411 49,950 0.4108 -1.16%
2006-02-24 0 1.730 1.720 1.740 1.720 1.750 92,000 158,800 1.7261 0.416 0.413 0.418 0.413 0.420 382,953 0.4147 -1.14%
2006-02-23 0 1.750 1.740 1.750 1.750 1.750 32,000 56,000 1.7500 0.420 0.418 0.420 0.420 0.420 133,201 0.4204 0.57%
2006-02-22 0 1.740 1.720 1.740 1.720 1.750 152,000 263,840 1.7358 0.418 0.413 0.418 0.413 0.420 632,706 0.4170 -0.57%
2006-02-21 0 1.750 1.750 1.780 1.740 1.750 48,000 83,600 1.7417 0.420 0.420 0.428 0.418 0.420 199,802 0.4184 -1.69%
2006-02-20 0 1.780 1.730 1.780 1.820 1.850 16,000 29,480 1.8425 0.428 0.416 0.428 0.437 0.444 66,601 0.4426 3.49%
2006-02-17 0 1.720 1.710 1.760 1.720 1.720 20,000 34,400 1.7200 0.413 0.411 0.423 0.413 0.413 83,251 0.4132 0.00%
2006-02-16 0 1.720 1.710 1.720 1.680 1.720 164,000 279,880 1.7066 0.413 0.411 0.413 0.404 0.413 682,656 0.4100 -0.58%
2006-02-15 0 1.730 1.720 1.740 1.730 1.760 304,000 529,760 1.7426 0.416 0.413 0.418 0.416 0.423 1,265,411 0.4186 0.00%
2006-02-14 0 1.730 1.730 1.790 1.730 1.780 132,000 234,240 1.7745 0.416 0.416 0.430 0.416 0.428 549,455 0.4263 -1.70%
2006-02-13 0 1.760 1.760 1.820 1.760 1.830 52,000 93,360 1.7954 0.423 0.423 0.437 0.423 0.440 216,452 0.4313 -3.83%
2006-02-10 0 1.830 1.830 1.840 1.800 1.830 116,000 211,800 1.8259 0.440 0.440 0.442 0.432 0.440 482,854 0.4386 -1.08%
2006-02-09 0 1.850 1.810 1.850 1.750 1.850 44,000 79,000 1.7955 0.444 0.435 0.444 0.420 0.444 183,152 0.4313 0.00%
2006-02-08 0 1.850 1.810 1.850 1.870 1.870 16,000 29,680 1.8550 0.444 0.435 0.444 0.449 0.449 66,601 0.4456 -1.07%
2006-02-07 0 1.870 1.850 1.870 1.810 1.880 312,000 577,400 1.8506 0.449 0.444 0.449 0.435 0.452 1,298,712 0.4446 3.31%
2006-02-06 0 1.810 1.800 1.860 1.790 1.840 160,000 290,720 1.8170 0.435 0.432 0.447 0.430 0.442 666,006 0.4365 1.12%
2006-02-03 0 1.790 1.770 1.790 1.780 1.790 132,000 236,440 1.7912 0.430 0.425 0.430 0.428 0.430 549,455 0.4303 -1.10%
2006-02-02 0 1.810 1.800 1.820 1.700 1.810 296,000 520,720 1.7592 0.435 0.432 0.437 0.408 0.435 1,232,111 0.4226 6.47%
2006-02-01 0 1.700 1.690 1.700 1.690 1.700 88,000 149,440 1.6982 0.408 0.406 0.408 0.406 0.408 366,303 0.4080 0.59%
2006-01-27 0 1.690 1.660 1.690 1.670 1.690 108,000 180,680 1.6730 0.406 0.399 0.406 0.401 0.406 449,554 0.4019 1.81%
2006-01-26 0 1.660 1.650 1.690 1.660 1.680 116,000 193,520 1.6683 0.399 0.396 0.406 0.399 0.404 482,854 0.4008 -0.60%
2006-01-25 0 1.670 1.670 1.680 1.670 1.680 136,000 227,880 1.6756 0.401 0.401 0.404 0.401 0.404 566,105 0.4025 0.60%
2006-01-24 0 1.660 1.660 1.680 1.660 1.670 52,000 86,600 1.6654 0.399 0.399 0.404 0.399 0.401 216,452 0.4001 -0.60%
2006-01-23 0 1.670 1.670 1.680 1.660 1.680 44,000 73,440 1.6691 0.401 0.401 0.404 0.399 0.404 183,152 0.4010 -1.18%
2006-01-20 0 1.690 1.670 1.690 1.660 1.690 80,000 132,920 1.6615 0.406 0.401 0.406 0.399 0.406 333,003 0.3992 1.81%
2006-01-19 0 1.660 1.660 1.690 1.660 1.680 224,000 373,080 1.6655 0.399 0.399 0.406 0.399 0.404 932,408 0.4001 -0.60%
2006-01-18 0 1.670 1.670 1.690 1.670 1.680 44,000 73,680 1.6745 0.401 0.401 0.406 0.401 0.404 183,152 0.4023 0.00%
2006-01-17 0 1.670 1.670 1.700 1.670 1.690 8,000 13,440 1.6800 0.401 0.401 0.408 0.401 0.406 33,300 0.4036 -1.18%
2006-01-16 0 1.690 1.680 1.710 1.690 1.700 56,000 94,960 1.6957 0.406 0.404 0.411 0.406 0.408 233,102 0.4074 0.00%
2006-01-13 0 1.690 1.680 1.690 1.690 1.690 60,000 101,400 1.6900 0.406 0.404 0.406 0.406 0.406 249,752 0.4060 0.00%
2006-01-12 0 1.690 1.690 1.720 1.690 1.710 68,000 115,840 1.7035 0.406 0.406 0.413 0.406 0.411 283,053 0.4093 -1.17%
2006-01-11 0 1.710 1.700 1.720 1.710 1.710 32,000 54,720 1.7100 0.411 0.408 0.413 0.411 0.411 133,201 0.4108 -0.58%
2006-01-10 0 1.720 1.700 1.730 1.700 1.720 160,000 273,720 1.7108 0.413 0.408 0.416 0.408 0.413 666,006 0.4110 1.18%
2006-01-09 0 1.700 1.700 1.720 1.680 1.700 80,000 135,360 1.6920 0.408 0.408 0.413 0.404 0.408 333,003 0.4065 1.80%
2006-01-06 0 1.670 1.670 1.680 1.670 1.670 40,000 66,800 1.6700 0.401 0.401 0.404 0.401 0.401 166,501 0.4012 -0.60%
2006-01-05 0 1.680 1.660 1.700 1.660 1.680 100,000 167,000 1.6700 0.404 0.399 0.408 0.399 0.404 416,254 0.4012 1.20%
2006-01-04 0 1.660 1.660 1.680 1.660 1.660 36,000 59,760 1.6600 0.399 0.399 0.404 0.399 0.399 149,851 0.3988 0.61%
2006-01-03 0 1.650 1.650 1.670 1.650 1.660 72,000 119,480 1.6594 0.396 0.396 0.401 0.396 0.399 299,703 0.3987 0.00%
2005-12-30 0 1.650 1.640 1.660 1.650 1.660 16,000 26,440 1.6525 0.396 0.394 0.399 0.396 0.399 66,601 0.3970 -0.60%
2005-12-29 0 1.660 1.640 1.660 1.660 1.670 76,000 126,560 1.6653 0.399 0.394 0.399 0.399 0.401 316,353 0.4001 0.00%
2005-12-28 0 1.660 1.660 1.670 - - 0 0 - 0.399 0.399 0.401 - - 0 - 0.61%
2005-12-23 0 1.650 1.650 1.660 1.650 1.660 12,000 19,840 1.6533 0.396 0.396 0.399 0.396 0.399 49,950 0.3972 0.61%
2005-12-22 0 1.640 1.640 1.680 1.640 1.680 28,000 46,200 1.6500 0.394 0.394 0.404 0.394 0.404 116,551 0.3964 -0.61%
2005-12-21 0 1.650 1.640 1.650 1.630 1.650 108,000 176,840 1.6374 0.396 0.394 0.396 0.392 0.396 449,554 0.3934 0.00%
2005-12-20 0 1.650 1.630 1.670 1.630 1.650 72,000 117,600 1.6333 0.396 0.392 0.401 0.392 0.396 299,703 0.3924 3.12%
2005-12-19 0 1.600 1.600 1.650 1.600 1.600 12,000 19,200 1.6000 0.384 0.384 0.396 0.384 0.384 49,950 0.3844 0.00%
2005-12-16 0 1.600 1.600 1.670 1.600 1.610 100,000 160,560 1.6056 0.384 0.384 0.401 0.384 0.387 416,254 0.3857 -1.23%
2005-12-15 0 1.620 1.620 1.670 1.600 1.610 32,000 51,480 1.6088 0.389 0.389 0.401 0.384 0.387 133,201 0.3865 1.25%
2005-12-14 0 1.600 1.600 1.650 1.600 1.600 76,000 121,600 1.6000 0.384 0.384 0.396 0.384 0.384 316,353 0.3844 0.63%
2005-12-13 0 1.590 1.590 1.600 1.590 1.590 32,000 50,880 1.5900 0.382 0.382 0.384 0.382 0.382 133,201 0.3820 0.00%
2005-12-12 0 1.590 1.590 1.620 1.590 1.620 64,000 102,520 1.6019 0.382 0.382 0.389 0.382 0.389 266,402 0.3848 -0.62%
2005-12-09 0 1.600 1.600 1.660 1.600 1.630 188,000 305,560 1.6253 0.384 0.384 0.399 0.384 0.392 782,557 0.3905 -3.03%
2005-12-08 0 1.650 1.640 1.660 - - 0 0 - 0.396 0.394 0.399 - - 0 - 0.00%
2005-12-07 0 1.650 1.640 1.670 1.640 1.660 84,000 139,040 1.6552 0.396 0.394 0.401 0.394 0.399 349,653 0.3977 -0.60%
2005-12-06 0 1.660 1.620 1.670 1.660 1.660 28,000 46,480 1.6600 0.399 0.389 0.401 0.399 0.399 116,551 0.3988 0.00%
2005-12-05 0 1.660 1.630 1.680 1.630 1.660 28,000 46,320 1.6543 0.399 0.392 0.404 0.392 0.399 116,551 0.3974 0.00%
2005-12-02 0 1.660 1.660 1.680 1.660 1.670 260,000 433,160 1.6660 0.399 0.399 0.404 0.399 0.401 1,082,260 0.4002 -1.19%
2005-12-01 0 1.680 1.680 1.700 1.660 1.680 72,000 119,600 1.6611 0.404 0.404 0.408 0.399 0.404 299,703 0.3991 1.20%
2005-11-30 0 1.660 1.660 1.680 - - 0 0 - 0.399 0.399 0.404 - - 0 - 0.00%
2005-11-29 0 1.660 1.660 1.680 1.660 1.680 144,000 239,280 1.6617 0.399 0.399 0.404 0.399 0.404 599,405 0.3992 -0.60%
2005-11-28 0 1.670 1.660 1.680 1.670 1.680 132,000 220,640 1.6715 0.401 0.399 0.404 0.401 0.404 549,455 0.4016 0.60%
2005-11-25 0 1.660 1.660 1.680 1.660 1.670 100,000 166,440 1.6644 0.399 0.399 0.404 0.399 0.401 416,254 0.3999 -0.60%
2005-11-24 0 1.670 1.670 1.690 1.670 1.670 72,000 120,240 1.6700 0.401 0.401 0.406 0.401 0.401 299,703 0.4012 -1.18%
2005-11-23 0 1.690 1.680 1.690 1.680 1.690 60,000 101,200 1.6867 0.406 0.404 0.406 0.404 0.406 249,752 0.4052 1.20%
2005-11-22 0 1.670 1.670 1.700 1.660 1.700 68,000 115,280 1.6953 0.401 0.401 0.408 0.399 0.408 283,053 0.4073 0.00%
2005-11-21 0 1.670 1.650 1.690 1.670 1.670 20,000 33,400 1.6700 0.401 0.396 0.406 0.401 0.401 83,251 0.4012 1.21%
2005-11-18 0 1.650 1.650 1.680 1.630 1.630 12,000 19,560 1.6300 0.396 0.396 0.404 0.392 0.392 49,950 0.3916 -1.20%
2005-11-17 0 1.670 1.670 1.690 1.670 1.690 48,000 80,840 1.6842 0.401 0.401 0.406 0.401 0.406 199,802 0.4046 -0.60%
2005-11-16 0 1.680 1.680 1.690 1.670 1.680 44,000 73,880 1.6791 0.404 0.404 0.406 0.401 0.404 183,152 0.4034 0.60%
2005-11-15 0 1.670 1.670 1.690 1.670 1.680 136,000 227,240 1.6709 0.401 0.401 0.406 0.401 0.404 566,105 0.4014 0.60%
2005-11-14 0 1.660 1.660 1.680 1.650 1.650 52,000 85,800 1.6500 0.399 0.399 0.404 0.396 0.396 216,452 0.3964 -1.19%
2005-11-11 0 1.680 1.660 1.680 1.660 1.680 16,000 26,640 1.6650 0.404 0.399 0.404 0.399 0.404 66,601 0.4000 -0.59%
2005-11-10 0 1.690 1.650 1.690 1.690 1.690 12,000 20,280 1.6900 0.406 0.396 0.406 0.406 0.406 49,950 0.4060 1.81%
2005-11-09 0 1.660 1.680 1.690 1.650 1.650 52,000 85,800 1.6500 0.399 0.404 0.406 0.396 0.396 216,452 0.3964 0.61%
2005-11-08 0 1.650 1.630 1.690 - - 0 0 - 0.396 0.392 0.406 - - 0 - 0.00%
2005-11-07 0 1.650 1.630 1.670 1.650 1.670 68,000 112,840 1.6594 0.396 0.392 0.401 0.396 0.401 283,053 0.3987 0.00%
2005-11-04 0 1.650 1.650 1.670 1.650 1.690 148,000 246,880 1.6681 0.396 0.396 0.401 0.396 0.406 616,055 0.4007 -1.20%
2005-11-03 0 1.670 1.650 1.680 1.670 1.670 60,000 100,200 1.6700 0.401 0.396 0.404 0.401 0.401 249,752 0.4012 1.21%
2005-11-02 0 1.650 1.650 1.670 1.650 1.680 48,000 79,720 1.6608 0.396 0.396 0.401 0.396 0.404 199,802 0.3990 -1.79%
2005-11-01 0 1.680 1.650 1.680 1.640 1.680 184,000 305,000 1.6576 0.404 0.396 0.404 0.394 0.404 765,907 0.3982 0.60%
2005-10-31 0 1.670 1.650 1.670 1.650 1.670 52,000 86,440 1.6623 0.401 0.396 0.401 0.396 0.401 216,452 0.3993 3.09%
2005-10-28 0 1.620 1.620 1.650 1.610 1.620 112,000 181,240 1.6182 0.389 0.389 0.396 0.387 0.389 466,204 0.3888 0.62%
2005-10-27 0 1.610 1.610 1.640 1.610 1.650 148,000 241,760 1.6335 0.387 0.387 0.394 0.387 0.396 616,055 0.3924 -2.42%
2005-10-26 0 1.650 1.640 1.670 1.650 1.660 184,000 304,280 1.6537 0.396 0.394 0.401 0.396 0.399 765,907 0.3973 -1.20%
2005-10-25 0 1.670 1.640 1.670 1.640 1.670 104,000 172,080 1.6546 0.401 0.394 0.401 0.394 0.401 432,904 0.3975 3.73%
2005-10-24 0 1.610 1.610 1.650 1.610 1.650 320,000 521,720 1.6304 0.387 0.387 0.396 0.387 0.396 1,332,012 0.3917 -1.23%
2005-10-21 0 1.630 1.630 1.670 1.610 1.710 1,020,000 1,674,840 1.6420 0.392 0.392 0.401 0.387 0.411 4,245,788 0.3945 -4.68%
2005-10-20 0 1.710 1.710 1.750 1.700 1.780 260,000 455,400 1.7515 0.411 0.411 0.420 0.408 0.428 1,082,260 0.4208 -2.84%
2005-10-19 0 1.760 1.720 1.760 1.730 1.830 512,000 912,040 1.7813 0.423 0.413 0.423 0.416 0.440 2,131,219 0.4279 -5.88%
2005-10-18 0 1.870 1.840 1.870 1.840 1.840 20,000 36,800 1.8400 0.449 0.442 0.449 0.442 0.442 83,251 0.4420 0.00%
2005-10-17 0 1.870 1.840 1.870 1.870 1.870 12,000 22,440 1.8700 0.449 0.442 0.449 0.449 0.449 49,950 0.4492 0.54%
2005-10-14 0 1.860 1.860 1.880 1.860 1.870 116,000 216,160 1.8634 0.447 0.447 0.452 0.447 0.449 482,854 0.4477 -2.11%
2005-10-13 0 1.900 1.890 1.920 1.880 1.900 296,000 558,040 1.8853 0.456 0.454 0.461 0.452 0.456 1,232,111 0.4529 0.00%
2005-10-12 0 1.900 1.900 1.930 1.880 1.930 1,132,000 2,159,760 1.9079 0.456 0.456 0.464 0.452 0.464 4,711,992 0.4584 1.60%
2005-10-10 0 1.870 1.870 1.880 1.850 1.870 196,000 364,160 1.8580 0.449 0.449 0.452 0.444 0.449 815,857 0.4464 0.54%
2005-10-07 0 1.860 1.860 1.880 1.850 1.880 84,000 155,880 1.8557 0.447 0.447 0.452 0.444 0.452 349,653 0.4458 0.00%
2005-10-06 0 1.860 1.840 1.860 1.860 1.890 176,000 328,880 1.8686 0.447 0.442 0.447 0.447 0.454 732,606 0.4489 -2.11%
2005-10-05 0 1.900 1.880 1.900 1.900 1.920 36,000 68,720 1.9089 0.456 0.452 0.456 0.456 0.461 149,851 0.4586 -1.04%
2005-10-04 0 1.920 1.900 1.920 1.900 1.920 616,000 1,178,480 1.9131 0.461 0.456 0.461 0.456 0.461 2,564,123 0.4596 1.05%
2005-10-03 0 1.900 1.890 1.900 1.890 1.900 320,000 606,600 1.8956 0.456 0.454 0.456 0.454 0.456 1,332,012 0.4554 1.06%
2005-09-30 0 1.880 1.870 1.880 1.880 1.910 376,000 708,920 1.8854 0.452 0.449 0.452 0.452 0.459 1,565,114 0.4530 -0.53%
2005-09-29 0 1.890 1.890 1.900 1.880 1.890 632,000 1,193,400 1.8883 0.454 0.454 0.456 0.452 0.454 2,630,723 0.4536 0.53%
2005-09-28 0 1.880 1.860 1.880 1.860 1.880 108,000 201,840 1.8689 0.452 0.447 0.452 0.447 0.452 449,554 0.4490 2.17%
2005-09-27 0 1.910 1.910 1.920 1.910 1.930 864,000 1,653,320 1.9136 0.442 0.442 0.444 0.442 0.447 3,733,253 0.4429 0.00%
2005-09-26 0 1.910 1.900 1.920 1.870 1.910 156,000 297,200 1.9051 0.442 0.440 0.444 0.433 0.442 674,060 0.4409 -1.04%
2005-09-23 0 1.930 1.910 1.930 1.880 1.930 908,000 1,729,840 1.9051 0.447 0.442 0.447 0.435 0.447 3,923,372 0.4409 2.12%
2005-09-22 0 1.890 1.880 1.900 1.870 1.890 120,000 225,200 1.8767 0.437 0.435 0.440 0.433 0.437 518,507 0.4343 1.07%
2005-09-21 0 1.870 1.840 1.900 1.850 1.900 396,000 736,760 1.8605 0.433 0.426 0.440 0.428 0.440 1,711,074 0.4306 -0.53%
2005-09-20 0 1.880 1.880 1.890 1.880 1.890 144,000 271,720 1.8869 0.435 0.435 0.437 0.435 0.437 622,209 0.4367 -1.05%
2005-09-16 0 1.900 1.880 1.900 1.890 1.920 84,000 160,360 1.9090 0.440 0.435 0.440 0.437 0.444 362,955 0.4418 1.06%
2005-09-15 0 1.880 1.870 1.900 1.870 1.890 220,000 413,160 1.8780 0.435 0.433 0.440 0.433 0.437 950,597 0.4346 -1.05%
2005-09-14 0 1.900 1.900 1.910 1.870 1.900 168,000 317,520 1.8900 0.440 0.440 0.442 0.433 0.440 725,910 0.4374 1.06%
2005-09-13 0 1.880 1.870 1.880 1.850 1.880 364,000 679,600 1.8670 0.435 0.433 0.435 0.428 0.435 1,572,806 0.4321 1.08%
2005-09-12 0 1.860 1.850 1.860 1.840 1.940 944,000 1,772,880 1.8781 0.430 0.428 0.430 0.426 0.449 4,078,924 0.4346 -2.62%
2005-09-09 0 1.910 1.900 1.910 1.890 1.910 780,000 1,482,000 1.9000 0.442 0.440 0.442 0.437 0.442 3,370,298 0.4397 1.06%
2005-09-08 0 1.890 1.880 1.890 1.860 1.890 392,000 735,880 1.8772 0.437 0.435 0.437 0.430 0.437 1,693,791 0.4345 1.61%
2005-09-07 0 1.860 1.860 1.890 1.860 1.880 204,000 380,440 1.8649 0.430 0.430 0.437 0.430 0.435 881,462 0.4316 0.00%
2005-09-06 0 1.860 1.860 1.880 1.840 1.860 208,000 385,560 1.8537 0.430 0.430 0.435 0.426 0.430 898,746 0.4290 0.00%
2005-09-05 0 1.860 1.840 1.860 1.800 1.860 224,000 413,440 1.8457 0.430 0.426 0.430 0.417 0.430 967,880 0.4272 0.00%
2005-09-02 0 1.860 1.860 1.870 1.860 1.860 132,000 245,520 1.8600 0.430 0.430 0.433 0.430 0.430 570,358 0.4305 -0.53%
2005-09-01 0 1.870 1.870 1.880 1.870 1.900 228,000 429,120 1.8821 0.433 0.433 0.435 0.433 0.440 985,164 0.4356 0.54%
2005-08-31 0 1.860 1.850 1.860 1.860 1.860 140,000 260,400 1.8600 0.430 0.428 0.430 0.430 0.430 604,925 0.4305 0.00%
2005-08-30 0 1.860 1.860 1.880 1.860 1.860 120,000 223,200 1.8600 0.430 0.430 0.435 0.430 0.430 518,507 0.4305 0.00%
2005-08-29 0 1.860 1.860 1.900 1.830 1.860 108,000 199,920 1.8511 0.430 0.430 0.440 0.424 0.430 466,657 0.4284 0.00%
2005-08-26 0 1.860 1.860 1.880 1.860 1.860 96,000 178,560 1.8600 0.430 0.430 0.435 0.430 0.430 414,806 0.4305 -0.53%
2005-08-25 0 1.870 1.870 1.900 1.870 1.920 340,000 647,960 1.9058 0.433 0.433 0.440 0.433 0.444 1,469,104 0.4411 -2.60%
2005-08-24 0 1.920 1.900 1.920 1.860 1.920 692,000 1,305,920 1.8872 0.444 0.440 0.444 0.430 0.444 2,990,059 0.4368 3.78%
2005-08-23 0 1.850 1.850 1.860 1.850 1.860 448,000 830,840 1.8546 0.428 0.428 0.430 0.428 0.430 1,935,761 0.4292 1.09%
2005-08-22 0 1.830 1.830 1.860 1.810 1.850 320,000 588,480 1.8390 0.424 0.424 0.430 0.419 0.428 1,382,686 0.4256 1.10%
2005-08-19 0 1.810 1.810 1.820 1.790 1.830 428,000 773,080 1.8063 0.419 0.419 0.421 0.414 0.424 1,849,343 0.4180 -1.09%
2005-08-18 0 1.830 1.830 1.850 1.790 1.840 372,000 674,400 1.8129 0.424 0.424 0.428 0.414 0.426 1,607,373 0.4196 1.67%
2005-08-17 0 1.800 1.800 1.810 1.790 1.880 1,536,000 2,825,720 1.8397 0.417 0.417 0.419 0.414 0.435 6,636,894 0.4258 -4.26%
2005-08-16 0 1.880 1.880 1.920 1.860 1.930 1,608,000 3,042,000 1.8918 0.435 0.435 0.444 0.430 0.447 6,947,998 0.4378 -2.59%
2005-08-15 0 1.930 1.920 1.930 1.800 1.970 3,464,000 6,573,640 1.8977 0.447 0.444 0.447 0.417 0.456 14,967,578 0.4392 10.29%
2005-08-12 0 1.750 1.740 1.770 1.670 1.770 1,476,000 2,574,000 1.7439 0.405 0.403 0.410 0.386 0.410 6,377,640 0.4036 4.79%
2005-08-11 0 1.670 1.670 1.690 1.640 1.860 3,388,000 5,843,840 1.7249 0.386 0.386 0.391 0.380 0.430 14,639,190 0.3992 -9.24%
2005-08-10 0 1.840 1.820 1.840 1.830 1.920 780,000 1,460,400 1.8723 0.426 0.421 0.426 0.424 0.444 3,370,298 0.4333 -4.17%
2005-08-09 0 1.920 1.880 1.920 1.870 1.920 1,920,000 3,651,320 1.9017 0.444 0.435 0.444 0.433 0.444 8,296,117 0.4401 0.00%
2005-08-08 0 1.920 1.900 1.920 1.850 1.930 3,056,000 5,807,280 1.9003 0.444 0.440 0.444 0.428 0.447 13,204,653 0.4398 2.67%
2005-08-05 0 1.870 1.860 1.870 1.780 2.100 6,376,000 12,095,060 1.8970 0.433 0.430 0.433 0.412 0.486 27,550,022 0.4390 -13.02%
2005-08-04 0 2.150 2.150 2.200 2.150 2.250 372,000 811,600 2.1817 0.498 0.498 0.509 0.498 0.521 1,607,373 0.5049 -2.27%
2005-08-03 0 2.200 2.175 2.200 2.175 2.300 196,000 429,100 2.1893 0.509 0.503 0.509 0.503 0.532 846,895 0.5067 0.00%
2005-08-02 0 2.200 2.175 2.250 2.200 2.200 68,000 149,600 2.2000 0.509 0.503 0.521 0.509 0.509 293,821 0.5092 -2.22%
2005-08-01 0 2.250 2.225 2.250 2.150 2.250 496,000 1,087,300 2.1921 0.521 0.515 0.521 0.498 0.521 2,143,164 0.5073 0.00%
2005-07-29 0 2.250 2.225 2.275 2.250 2.375 356,000 826,100 2.3205 0.521 0.515 0.527 0.521 0.550 1,538,238 0.5370 -3.23%
2005-07-28 0 2.325 2.300 2.325 2.250 2.325 512,000 1,180,700 2.3061 0.538 0.532 0.538 0.521 0.538 2,212,298 0.5337 4.49%
2005-07-27 0 2.225 2.225 2.275 2.200 2.300 152,000 344,400 2.2658 0.515 0.515 0.527 0.509 0.532 656,776 0.5244 -2.20%
2005-07-26 0 2.275 2.225 2.275 2.225 2.550 508,000 1,152,600 2.2689 0.527 0.515 0.527 0.515 0.590 2,195,014 0.5251 3.41%
2005-07-25 0 2.200 2.200 2.225 2.175 2.200 84,000 184,700 2.1988 0.509 0.509 0.515 0.503 0.509 362,955 0.5089 2.33%
2005-07-22 0 2.150 2.150 2.175 2.125 2.150 204,000 436,300 2.1387 0.498 0.498 0.503 0.492 0.498 881,462 0.4950 0.00%
2005-07-21 0 2.150 2.125 2.175 2.150 2.175 380,000 817,800 2.1521 0.498 0.492 0.503 0.498 0.503 1,641,940 0.4981 -1.15%
2005-07-20 0 2.175 2.175 2.200 2.175 2.200 200,000 435,900 2.1795 0.503 0.503 0.509 0.503 0.509 864,179 0.5044 -1.14%
2005-07-19 0 2.200 2.175 2.200 2.150 2.250 416,000 911,400 2.1909 0.509 0.503 0.509 0.498 0.521 1,797,492 0.5070 -2.22%
2005-07-18 0 2.250 2.250 2.275 2.175 2.350 904,000 2,068,800 2.2885 0.521 0.521 0.527 0.503 0.544 3,906,088 0.5296 1.12%
2005-07-15 0 2.225 2.225 2.250 2.050 2.250 1,956,000 4,242,100 2.1688 0.515 0.515 0.521 0.474 0.521 8,451,669 0.5019 8.54%
2005-07-14 0 2.050 2.025 2.100 2.000 2.050 320,000 649,700 2.0303 0.474 0.469 0.486 0.463 0.474 1,382,686 0.4699 1.23%
2005-07-13 0 2.025 1.980 2.050 1.960 2.025 624,000 1,232,900 1.9758 0.469 0.458 0.474 0.454 0.469 2,696,238 0.4573 2.27%
2005-07-12 0 1.980 1.980 2.050 1.980 2.150 332,000 677,540 2.0408 0.458 0.458 0.474 0.458 0.498 1,434,537 0.4723 -3.41%
2005-07-11 0 2.050 2.025 2.050 2.025 2.075 440,000 897,800 2.0405 0.474 0.469 0.474 0.469 0.480 1,901,193 0.4722 2.50%
2005-07-08 0 2.000 1.980 2.000 1.920 2.025 836,000 1,661,280 1.9872 0.463 0.458 0.463 0.444 0.469 3,612,268 0.4599 4.17%
2005-07-07 0 1.920 1.920 1.950 1.920 2.050 1,180,000 2,335,460 1.9792 0.444 0.444 0.451 0.444 0.474 5,098,655 0.4581 -7.47%
2005-07-06 0 2.075 2.050 2.075 2.050 2.150 1,148,000 2,414,400 2.1031 0.480 0.474 0.480 0.474 0.498 4,960,387 0.4867 -1.19%
2005-07-05 0 2.100 2.075 2.125 2.025 2.150 1,600,000 3,366,000 2.1038 0.486 0.480 0.492 0.469 0.498 6,913,431 0.4869 3.70%
2005-07-04 0 2.025 2.025 2.050 1.930 2.050 712,000 1,428,660 2.0065 0.469 0.469 0.474 0.447 0.474 3,076,477 0.4644 2.79%
2005-06-30 0 1.970 1.950 1.980 1.920 1.970 376,000 726,600 1.9324 0.456 0.451 0.458 0.444 0.456 1,624,656 0.4472 2.60%
2005-06-29 0 1.920 1.920 1.940 1.900 2.000 1,416,000 2,760,160 1.9493 0.444 0.444 0.449 0.440 0.463 6,118,386 0.4511 -2.54%
2005-06-28 0 1.970 1.960 1.970 1.840 1.970 2,004,000 3,844,200 1.9183 0.456 0.454 0.456 0.426 0.456 8,659,072 0.4440 4.79%
2005-06-27 0 1.880 1.870 1.880 1.770 1.880 1,344,000 2,470,160 1.8379 0.435 0.433 0.435 0.410 0.435 5,807,282 0.4254 6.82%
2005-06-24 0 1.760 1.760 1.770 1.750 1.770 312,000 547,960 1.7563 0.407 0.407 0.410 0.405 0.410 1,348,119 0.4065 1.15%
2005-06-23 0 1.740 1.710 1.740 1.740 1.740 176,000 306,240 1.7400 0.403 0.396 0.403 0.403 0.403 760,477 0.4027 0.00%
2005-06-22 0 1.740 1.710 1.740 1.730 1.740 212,000 368,480 1.7381 0.403 0.396 0.403 0.400 0.403 916,030 0.4023 0.58%
2005-06-21 0 1.730 1.730 1.740 1.720 1.740 140,000 242,160 1.7297 0.400 0.400 0.403 0.398 0.403 604,925 0.4003 -0.57%
2005-06-20 0 1.740 1.740 1.750 1.710 1.760 1,216,000 2,120,520 1.7438 0.403 0.403 0.405 0.396 0.407 5,254,207 0.4036 1.75%
2005-06-17 0 1.710 1.700 1.710 1.660 1.710 264,000 446,680 1.6920 0.396 0.393 0.396 0.384 0.396 1,140,716 0.3916 3.01%
2005-06-16 0 1.660 1.650 1.670 1.660 1.670 88,000 146,280 1.6623 0.384 0.382 0.386 0.384 0.386 380,239 0.3847 0.00%
2005-06-15 0 1.660 1.640 1.670 1.660 1.660 132,000 219,120 1.6600 0.384 0.380 0.386 0.384 0.384 570,358 0.3842 0.00%
2005-06-14 0 1.660 1.660 1.670 1.660 1.670 260,000 431,640 1.6602 0.384 0.384 0.386 0.384 0.386 1,123,433 0.3842 0.00%
2005-06-13 0 1.660 1.650 1.660 1.650 1.660 84,000 139,400 1.6595 0.384 0.382 0.384 0.382 0.384 362,955 0.3841 -0.60%
2005-06-10 0 1.670 1.650 1.670 1.630 1.670 128,000 210,680 1.6459 0.386 0.382 0.386 0.377 0.386 553,074 0.3809 0.60%
2005-06-09 0 1.660 1.640 1.660 1.660 1.670 84,000 139,600 1.6619 0.384 0.380 0.384 0.384 0.386 362,955 0.3846 -0.60%
2005-06-08 0 1.670 1.650 1.670 1.670 1.680 228,000 381,840 1.6747 0.386 0.382 0.386 0.386 0.389 985,164 0.3876 0.00%
2005-06-07 0 1.670 1.670 1.680 1.650 1.680 516,000 858,360 1.6635 0.386 0.386 0.389 0.382 0.389 2,229,581 0.3850 3.09%
2005-06-06 0 1.620 1.620 1.640 1.610 1.630 148,000 239,200 1.6162 0.375 0.375 0.380 0.373 0.377 639,492 0.3740 0.00%
2005-06-03 0 1.620 1.610 1.630 1.620 1.650 156,000 253,760 1.6267 0.375 0.373 0.377 0.375 0.382 674,060 0.3765 -0.61%
2005-06-02 0 1.630 1.620 1.660 1.620 1.640 152,000 247,880 1.6308 0.377 0.375 0.384 0.375 0.380 656,776 0.3774 -1.81%
2005-06-01 0 1.660 1.630 1.660 1.640 1.670 292,000 482,040 1.6508 0.384 0.377 0.384 0.380 0.386 1,261,701 0.3821 0.00%
2005-05-31 0 1.660 1.660 1.680 1.640 1.700 339,000 568,300 1.6764 0.384 0.384 0.389 0.380 0.393 1,464,783 0.3880 -0.60%
2005-05-30 0 1.670 1.670 1.680 1.670 1.700 392,000 658,800 1.6806 0.386 0.386 0.389 0.386 0.393 1,693,791 0.3890 -1.18%
2005-05-27 0 1.690 1.680 1.700 1.670 1.760 2,280,000 3,907,800 1.7139 0.391 0.389 0.393 0.386 0.407 9,851,639 0.3967 1.20%
2005-05-26 0 1.670 1.660 1.680 1.550 1.670 2,236,000 3,635,520 1.6259 0.386 0.384 0.389 0.359 0.386 9,661,520 0.3763 8.44%
2005-05-25 0 1.540 1.540 1.570 1.530 1.570 264,000 410,600 1.5553 0.356 0.356 0.363 0.354 0.363 1,140,716 0.3599 -0.65%
2005-05-24 0 1.550 1.530 1.550 1.480 1.550 332,000 505,280 1.5219 0.359 0.354 0.359 0.343 0.359 1,434,537 0.3522 3.33%
2005-05-23 0 1.500 1.490 1.510 1.490 1.540 788,000 1,183,360 1.5017 0.347 0.345 0.349 0.345 0.356 3,404,865 0.3475 -3.23%
2005-05-20 0 1.550 1.530 1.550 1.530 1.570 527,300 814,710 1.5451 0.359 0.354 0.359 0.354 0.363 2,278,408 0.3576 -1.27%
2005-05-19 0 1.570 1.570 1.590 1.560 1.630 908,000 1,440,920 1.5869 0.363 0.363 0.368 0.361 0.377 3,923,372 0.3673 0.00%
2005-05-18 0 1.640 1.620 1.640 1.590 1.650 2,156,000 3,502,920 1.6247 0.363 0.359 0.363 0.352 0.366 9,731,204 0.3600 3.14%
2005-05-17 0 1.590 1.570 1.600 1.560 1.650 1,052,000 1,682,840 1.5997 0.352 0.348 0.354 0.346 0.366 4,748,250 0.3544 -3.64%
2005-05-13 0 1.650 1.640 1.650 1.620 1.700 1,464,000 2,419,120 1.6524 0.366 0.363 0.366 0.359 0.377 6,607,831 0.3661 -1.79%
2005-05-12 0 1.680 1.670 1.690 1.620 1.710 3,144,000 5,272,960 1.6772 0.372 0.370 0.374 0.359 0.379 14,190,587 0.3716 1.82%
2005-05-11 0 1.650 1.650 1.660 1.520 1.660 4,896,000 7,826,560 1.5986 0.366 0.366 0.368 0.337 0.368 22,098,319 0.3542 7.84%
2005-05-10 0 1.530 1.510 1.530 1.460 1.540 3,136,000 4,745,800 1.5133 0.339 0.335 0.339 0.323 0.341 14,154,479 0.3353 4.79%
2005-05-09 0 1.460 1.460 1.470 1.460 1.500 716,000 1,054,600 1.4729 0.323 0.323 0.326 0.323 0.332 3,231,699 0.3263 -2.67%
2005-05-06 0 1.500 1.490 1.500 1.410 1.520 5,056,000 7,473,360 1.4781 0.332 0.330 0.332 0.312 0.337 22,820,487 0.3275 6.38%
2005-05-05 0 1.410 1.400 1.410 1.390 1.410 920,000 1,289,080 1.4012 0.312 0.310 0.312 0.308 0.312 4,152,462 0.3104 1.44%
2005-05-04 0 1.390 1.380 1.400 1.370 1.400 884,000 1,218,480 1.3784 0.308 0.306 0.310 0.304 0.310 3,989,974 0.3054 0.72%
2005-05-03 0 1.380 1.370 1.380 1.370 1.390 184,000 254,280 1.3820 0.306 0.304 0.306 0.304 0.308 830,492 0.3062 -0.72%
2005-04-29 0 1.390 1.380 1.390 1.380 1.390 368,000 507,880 1.3801 0.308 0.306 0.308 0.306 0.308 1,660,985 0.3058 0.00%
2005-04-28 0 1.390 1.370 1.390 1.380 1.390 164,000 227,240 1.3856 0.308 0.304 0.308 0.306 0.308 740,221 0.3070 0.00%
2005-04-27 0 1.390 1.380 1.390 1.380 1.390 232,000 321,160 1.3843 0.308 0.306 0.308 0.306 0.308 1,047,143 0.3067 0.00%
2005-04-26 0 1.390 1.380 1.400 1.390 1.410 892,000 1,244,920 1.3957 0.308 0.306 0.310 0.308 0.312 4,026,083 0.3092 0.72%
2005-04-25 0 1.380 1.380 1.390 1.350 1.390 684,000 944,160 1.3804 0.306 0.306 0.308 0.299 0.308 3,087,265 0.3058 -0.72%
2005-04-22 0 1.390 1.380 1.390 1.380 1.410 728,000 1,013,240 1.3918 0.308 0.306 0.308 0.306 0.312 3,285,861 0.3084 -1.42%
2005-04-21 0 1.410 1.400 1.410 1.350 1.410 1,288,000 1,785,480 1.3862 0.312 0.310 0.312 0.299 0.312 5,813,447 0.3071 2.17%
2005-04-20 0 1.380 1.370 1.380 1.370 1.440 2,656,000 3,738,560 1.4076 0.306 0.304 0.306 0.304 0.319 11,987,977 0.3119 1.47%
2005-04-19 0 1.360 1.350 1.360 1.290 1.370 2,476,000 3,305,960 1.3352 0.301 0.299 0.301 0.286 0.304 11,175,539 0.2958 7.09%
2005-04-18 0 1.270 1.270 1.280 1.250 1.300 1,868,000 2,378,960 1.2735 0.281 0.281 0.284 0.277 0.288 8,431,303 0.2822 0.79%
2005-04-15 0 1.260 1.260 1.280 1.250 1.290 1,424,000 1,791,600 1.2581 0.279 0.279 0.284 0.277 0.286 6,427,289 0.2787 -2.33%
2005-04-14 0 1.290 1.280 1.300 1.280 1.310 680,000 877,920 1.2911 0.286 0.284 0.288 0.284 0.290 3,069,211 0.2860 -2.27%
2005-04-13 0 1.320 1.310 1.330 1.320 1.320 372,000 491,040 1.3200 0.292 0.290 0.295 0.292 0.292 1,679,039 0.2925 -0.75%
2005-04-12 0 1.330 1.320 1.330 1.320 1.360 1,540,000 2,072,800 1.3460 0.295 0.292 0.295 0.292 0.301 6,950,860 0.2982 -0.75%
2005-04-11 0 1.340 1.330 1.340 1.320 1.350 512,000 685,640 1.3391 0.297 0.295 0.297 0.292 0.299 2,310,935 0.2967 1.52%
2005-04-08 0 1.320 1.320 1.330 1.310 1.320 472,000 620,840 1.3153 0.292 0.292 0.295 0.290 0.292 2,130,394 0.2914 0.00%
2005-04-07 0 1.320 1.310 1.340 1.300 1.330 752,640 994,059 1.3208 0.292 0.290 0.297 0.288 0.295 3,397,075 0.2926 -0.75%
2005-04-06 0 1.330 1.330 1.340 1.300 1.350 932,000 1,243,720 1.3345 0.295 0.295 0.297 0.288 0.299 4,206,624 0.2957 3.10%
2005-04-04 0 1.290 1.290 1.310 1.270 1.310 340,000 436,680 1.2844 0.286 0.286 0.290 0.281 0.290 1,534,606 0.2846 0.78%
2005-04-01 0 1.280 1.250 1.290 1.280 1.280 28,000 35,840 1.2800 0.284 0.277 0.286 0.284 0.284 126,379 0.2836 0.79%
2005-03-31 0 1.270 1.270 1.280 1.270 1.280 492,000 627,400 1.2752 0.281 0.281 0.284 0.281 0.284 2,220,664 0.2825 -1.55%
2005-03-30 0 1.290 1.290 1.300 1.250 1.280 536,000 680,160 1.2690 0.286 0.286 0.288 0.277 0.284 2,419,260 0.2811 0.78%
2005-03-29 0 1.280 1.280 1.310 1.250 1.330 264,000 341,000 1.2917 0.284 0.284 0.290 0.277 0.295 1,191,576 0.2862 -2.29%
2005-03-24 0 1.310 1.310 1.330 1.310 1.330 340,000 449,720 1.3227 0.290 0.290 0.295 0.290 0.295 1,534,606 0.2931 -1.50%
2005-03-23 0 1.330 1.320 1.330 1.320 1.350 640,000 851,640 1.3307 0.295 0.292 0.295 0.292 0.299 2,888,669 0.2948 -0.75%
2005-03-22 0 1.340 1.340 1.380 1.340 1.370 408,000 552,120 1.3532 0.297 0.297 0.306 0.297 0.304 1,841,527 0.2998 -2.19%
2005-03-21 0 1.370 1.370 1.380 1.370 1.380 452,000 621,160 1.3742 0.304 0.304 0.306 0.304 0.306 2,040,123 0.3045 -1.44%
2005-03-18 0 1.390 1.370 1.390 1.350 1.400 592,000 816,680 1.3795 0.308 0.304 0.308 0.299 0.310 2,672,019 0.3056 1.46%
2005-03-17 0 1.370 1.370 1.380 1.370 1.390 120,000 165,640 1.3803 0.304 0.304 0.306 0.304 0.308 541,625 0.3058 -0.72%
2005-03-16 0 1.380 1.370 1.390 1.380 1.390 364,000 504,120 1.3849 0.306 0.304 0.308 0.306 0.308 1,642,931 0.3068 -1.43%
2005-03-15 0 1.400 1.390 1.400 1.380 1.440 492,000 689,200 1.4008 0.310 0.308 0.310 0.306 0.319 2,220,664 0.3104 0.00%
2005-03-14 0 1.400 1.400 1.420 1.360 1.430 1,200,000 1,683,680 1.4031 0.310 0.310 0.315 0.301 0.317 5,416,255 0.3109 2.94%
2005-03-11 0 1.360 1.360 1.380 1.360 1.390 808,000 1,112,480 1.3768 0.301 0.301 0.306 0.301 0.308 3,646,945 0.3050 -1.45%
2005-03-10 0 1.380 1.370 1.400 1.380 1.400 484,000 668,160 1.3805 0.306 0.304 0.310 0.306 0.310 2,184,556 0.3059 -1.43%
2005-03-09 0 1.400 1.390 1.400 1.400 1.410 452,000 633,000 1.4004 0.310 0.308 0.310 0.310 0.312 2,040,123 0.3103 0.00%
2005-03-08 0 1.400 1.390 1.400 1.380 1.410 228,000 319,080 1.3995 0.310 0.308 0.310 0.306 0.312 1,029,088 0.3101 -0.71%
2005-03-07 0 1.410 1.400 1.420 1.380 1.430 1,472,000 2,076,560 1.4107 0.312 0.310 0.315 0.306 0.317 6,643,939 0.3125 5.22%
2005-03-04 0 1.340 1.340 1.390 1.340 1.340 76,000 101,840 1.3400 0.297 0.297 0.308 0.297 0.297 343,029 0.2969 0.00%
2005-03-03 0 1.340 1.340 1.370 1.330 1.340 20,000 26,720 1.3360 0.297 0.297 0.304 0.295 0.297 90,271 0.2960 0.00%
2005-03-02 0 1.340 1.320 1.340 1.300 1.440 720,000 967,440 1.3437 0.297 0.292 0.297 0.288 0.319 3,249,753 0.2977 -4.29%
2005-03-01 0 1.400 1.390 1.400 1.300 1.400 820,000 1,099,520 1.3409 0.310 0.308 0.310 0.288 0.310 3,701,107 0.2971 2.94%
2005-02-28 0 1.360 1.360 1.370 1.360 1.420 1,148,000 1,589,640 1.3847 0.301 0.301 0.304 0.301 0.315 5,181,550 0.3068 -4.23%
2005-02-25 0 1.420 1.410 1.420 1.410 1.440 384,000 545,560 1.4207 0.315 0.312 0.315 0.312 0.319 1,733,202 0.3148 -1.39%
2005-02-24 0 1.440 1.430 1.440 1.400 1.450 696,000 996,680 1.4320 0.319 0.317 0.319 0.310 0.321 3,141,428 0.3173 0.70%
2005-02-23 0 1.430 1.420 1.470 1.430 1.470 862,000 1,248,000 1.4478 0.317 0.315 0.326 0.317 0.326 3,890,676 0.3208 -2.72%
2005-02-22 0 1.470 1.470 1.500 1.460 1.500 308,000 455,800 1.4799 0.326 0.326 0.332 0.323 0.332 1,390,172 0.3279 -2.00%
2005-02-21 0 1.500 1.490 1.510 1.450 1.510 564,000 837,240 1.4845 0.332 0.330 0.335 0.321 0.335 2,545,640 0.3289 -0.66%
2005-02-18 0 1.510 1.500 1.510 1.450 1.540 936,000 1,405,080 1.5012 0.335 0.332 0.335 0.321 0.341 4,224,679 0.3326 -0.66%
2005-02-17 0 1.520 1.520 1.530 1.450 1.550 1,552,000 2,314,800 1.4915 0.337 0.337 0.339 0.321 0.343 7,005,023 0.3304 7.80%
2005-02-16 0 1.410 1.410 1.420 1.390 1.410 588,000 826,040 1.4048 0.312 0.312 0.315 0.308 0.312 2,653,965 0.3112 1.44%
2005-02-15 0 1.390 1.380 1.390 1.360 1.390 876,000 1,210,960 1.3824 0.308 0.306 0.308 0.301 0.308 3,953,866 0.3063 2.21%
2005-02-14 0 1.360 1.360 1.370 1.300 1.390 876,000 1,187,720 1.3558 0.301 0.301 0.304 0.288 0.308 3,953,866 0.3004 4.62%
2005-02-08 0 1.300 1.290 1.300 1.300 1.330 488,000 642,600 1.3168 0.288 0.286 0.288 0.288 0.295 2,202,610 0.2917 1.56%
2005-02-07 0 1.280 1.280 1.290 1.270 1.330 800,000 1,037,160 1.2965 0.284 0.284 0.286 0.281 0.295 3,610,836 0.2872 0.00%
2005-02-04 0 1.280 1.260 1.280 1.260 1.280 80,000 101,720 1.2715 0.284 0.279 0.284 0.279 0.284 361,084 0.2817 3.23%
2005-02-03 0 1.240 1.240 1.260 1.220 1.250 280,000 347,200 1.2400 0.275 0.275 0.279 0.270 0.277 1,263,793 0.2747 0.81%
2005-02-02 0 1.230 1.210 1.240 1.200 1.250 392,000 480,360 1.2254 0.273 0.268 0.275 0.266 0.277 1,769,310 0.2715 4.24%
2005-02-01 0 1.180 1.180 1.240 1.180 1.300 732,000 901,120 1.2310 0.261 0.261 0.275 0.261 0.288 3,303,915 0.2727 -8.53%
2005-01-31 0 1.290 1.270 1.290 1.220 1.290 1,036,000 1,308,960 1.2635 0.286 0.281 0.286 0.270 0.286 4,676,033 0.2799 5.74%
2005-01-28 0 1.220 1.210 1.230 1.190 1.220 200,000 242,920 1.2146 0.270 0.268 0.273 0.264 0.270 902,709 0.2691 3.39%
2005-01-27 0 1.180 1.180 1.200 1.180 1.200 188,000 224,160 1.1923 0.261 0.261 0.266 0.261 0.266 848,547 0.2642 -0.84%
2005-01-26 0 1.190 1.190 1.220 1.190 1.200 180,000 214,520 1.1918 0.264 0.264 0.270 0.264 0.266 812,438 0.2640 0.00%
2005-01-25 0 1.190 1.190 1.200 1.180 1.220 480,000 580,440 1.2093 0.264 0.264 0.266 0.261 0.270 2,166,502 0.2679 -0.83%
2005-01-24 0 1.200 1.200 1.220 1.150 1.220 592,000 705,280 1.1914 0.266 0.266 0.270 0.255 0.270 2,672,019 0.2640 4.35%
2005-01-21 0 1.150 1.150 1.170 1.140 1.150 180,000 206,520 1.1473 0.255 0.255 0.259 0.253 0.255 812,438 0.2542 -0.86%
2005-01-20 0 1.160 1.160 1.180 1.140 1.180 632,000 734,240 1.1618 0.257 0.257 0.261 0.253 0.261 2,852,561 0.2574 -1.69%
2005-01-19 0 1.180 1.170 1.200 1.160 1.260 1,356,000 1,639,800 1.2093 0.261 0.259 0.266 0.257 0.279 6,120,368 0.2679 -9.23%
2005-01-18 0 1.300 1.260 1.300 1.050 1.300 1,576,000 1,850,000 1.1739 0.288 0.279 0.288 0.233 0.288 7,113,348 0.2601 21.50%
2005-01-17 0 1.070 1.050 1.070 1.040 1.080 248,000 261,240 1.0534 0.237 0.233 0.237 0.230 0.239 1,119,359 0.2334 2.88%
2005-01-14 0 1.040 1.040 1.050 1.030 1.040 204,000 212,080 1.0396 0.230 0.230 0.233 0.228 0.230 920,763 0.2303 1.96%
2005-01-13 0 1.020 1.020 1.050 1.020 1.020 48,000 48,960 1.0200 0.226 0.226 0.233 0.226 0.226 216,650 0.2260 0.00%
2005-01-12 0 1.020 1.030 1.040 1.020 1.050 124,000 127,240 1.0261 0.226 0.228 0.230 0.226 0.233 559,680 0.2273 0.00%
2005-01-11 0 1.020 1.010 1.020 1.050 1.050 20,000 21,000 1.0500 0.226 0.224 0.226 0.233 0.233 90,271 0.2326 0.99%
2005-01-10 0 1.010 1.010 1.020 1.010 1.010 80,000 80,800 1.0100 0.224 0.224 0.226 0.224 0.224 361,084 0.2238 -0.98%
2005-01-07 0 1.020 0.990 1.020 0.990 1.020 324,000 326,080 1.0064 0.226 0.219 0.226 0.219 0.226 1,462,389 0.2230 0.00%
2005-01-06 0 1.020 1.010 1.030 1.010 1.020 240,000 243,520 1.0147 0.226 0.224 0.228 0.224 0.226 1,083,251 0.2248 0.00%
2005-01-05 0 1.020 1.020 1.030 1.020 1.040 44,000 44,960 1.0218 0.226 0.226 0.228 0.226 0.230 198,596 0.2264 -1.92%
2005-01-04 0 1.040 1.020 1.040 - - 0 0 - 0.230 0.226 0.230 - - 0 - 0.00%
2005-01-03 0 1.040 1.040 1.050 1.030 1.040 104,000 107,840 1.0369 0.230 0.230 0.233 0.228 0.230 469,409 0.2297 -0.95%
2004-12-31 0 1.050 1.040 1.050 1.050 1.050 144,000 151,200 1.0500 0.233 0.230 0.233 0.233 0.233 649,951 0.2326 0.96%
2004-12-30 0 1.040 1.030 1.050 1.040 1.050 320,000 333,920 1.0435 0.230 0.228 0.233 0.230 0.233 1,444,335 0.2312 1.96%
2004-12-29 0 1.020 1.020 1.040 1.020 1.030 28,000 28,680 1.0243 0.226 0.226 0.230 0.226 0.228 126,379 0.2269 0.00%
2004-12-28 0 1.020 1.010 1.030 1.010 1.020 168,000 169,880 1.0112 0.226 0.224 0.228 0.224 0.226 758,276 0.2240 -0.97%
2004-12-24 0 1.030 1.000 1.040 1.030 1.030 200,000 206,000 1.0300 0.228 0.222 0.230 0.228 0.228 902,709 0.2282 0.00%
2004-12-23 0 1.030 1.020 1.030 1.030 1.040 320,000 330,600 1.0331 0.228 0.226 0.228 0.228 0.230 1,444,335 0.2289 0.98%
2004-12-22 0 1.020 1.020 1.030 1.000 1.000 28,000 28,400 1.0143 0.226 0.226 0.228 0.222 0.222 126,379 0.2247 0.00%
2004-12-21 0 1.020 1.020 1.040 1.000 1.030 64,000 65,440 1.0225 0.226 0.226 0.230 0.222 0.228 288,867 0.2265 0.99%
2004-12-20 0 1.010 1.010 1.030 1.010 1.020 188,000 189,960 1.0104 0.224 0.224 0.228 0.224 0.226 848,547 0.2239 -1.94%
2004-12-17 0 1.030 1.030 1.050 1.020 1.030 180,000 184,440 1.0247 0.228 0.228 0.233 0.226 0.228 812,438 0.2270 0.98%
2004-12-16 0 1.020 1.010 1.030 1.010 1.020 104,000 105,560 1.0150 0.226 0.224 0.228 0.224 0.226 469,409 0.2249 2.00%
2004-12-15 0 1.000 1.000 1.030 0.970 0.990 8,000 7,840 0.9800 0.222 0.222 0.228 0.215 0.219 36,108 0.2171 0.00%
2004-12-14 0 1.000 1.000 1.050 - - 0 0 - 0.222 0.222 0.233 - - 0 - 0.00%
2004-12-13 0 1.000 0.980 1.020 1.000 1.000 40,000 40,000 1.0000 0.222 0.217 0.226 0.222 0.222 180,542 0.2216 0.00%
2004-12-10 0 1.000 1.000 1.010 1.000 1.020 144,000 145,480 1.0103 0.222 0.222 0.224 0.222 0.226 649,951 0.2238 -1.96%
2004-12-09 0 1.020 1.000 1.020 1.000 1.020 100,000 101,280 1.0128 0.226 0.222 0.226 0.222 0.226 451,355 0.2244 2.00%
2004-12-08 0 1.000 1.000 1.010 1.000 1.000 368,000 368,000 1.0000 0.222 0.222 0.224 0.222 0.222 1,660,985 0.2216 -1.96%
2004-12-07 0 1.020 1.020 1.040 1.020 1.020 144,000 146,880 1.0200 0.226 0.226 0.230 0.226 0.226 649,951 0.2260 -0.97%
2004-12-06 0 1.030 1.030 1.050 1.030 1.030 64,000 65,920 1.0300 0.228 0.228 0.233 0.228 0.228 288,867 0.2282 0.00%
2004-12-03 0 1.030 1.030 1.050 1.030 1.050 248,000 256,640 1.0348 0.228 0.228 0.233 0.228 0.233 1,119,359 0.2293 -1.90%
2004-12-02 0 1.050 1.030 1.050 1.030 1.060 532,000 555,840 1.0448 0.233 0.228 0.233 0.228 0.235 2,401,206 0.2315 -0.94%
2004-12-01 0 1.060 1.050 1.060 1.060 1.070 332,000 352,640 1.0622 0.235 0.233 0.235 0.235 0.237 1,498,497 0.2353 0.00%
2004-11-30 0 1.060 1.050 1.070 1.060 1.070 200,000 212,880 1.0644 0.235 0.233 0.237 0.235 0.237 902,709 0.2358 0.00%
2004-11-29 0 1.060 1.050 1.070 1.060 1.070 432,000 460,440 1.0658 0.235 0.233 0.237 0.235 0.237 1,949,852 0.2361 0.00%
2004-11-26 0 1.060 1.050 1.070 1.050 1.070 628,000 666,240 1.0609 0.235 0.233 0.237 0.233 0.237 2,834,507 0.2350 1.92%
2004-11-25 0 1.040 1.040 1.050 1.040 1.050 380,000 398,160 1.0478 0.230 0.230 0.233 0.230 0.233 1,715,147 0.2321 -1.89%
2004-11-24 0 1.060 1.060 1.070 1.030 1.060 1,040,000 1,099,240 1.0570 0.235 0.235 0.237 0.228 0.235 4,694,087 0.2342 0.95%
2004-11-23 0 1.050 1.040 1.060 1.040 1.080 1,600,000 1,695,920 1.0600 0.233 0.230 0.235 0.230 0.239 7,221,673 0.2348 0.00%
2004-11-22 0 1.050 1.040 1.050 1.000 1.050 1,788,000 1,826,160 1.0213 0.233 0.230 0.233 0.222 0.233 8,070,220 0.2263 2.94%
2004-11-19 0 1.020 1.020 1.030 1.020 1.030 400,000 410,400 1.0260 0.226 0.226 0.228 0.226 0.228 1,805,418 0.2273 0.00%
2004-11-18 0 1.020 1.000 1.020 0.990 1.020 356,000 357,640 1.0046 0.226 0.222 0.226 0.219 0.226 1,606,822 0.2226 2.00%
2004-11-17 0 1.000 0.980 1.020 0.990 1.000 84,000 83,600 0.9952 0.222 0.217 0.226 0.219 0.222 379,138 0.2205 1.01%
2004-11-16 0 0.990 0.980 1.000 0.970 0.990 580,000 571,760 0.9858 0.219 0.217 0.222 0.215 0.219 2,617,856 0.2184 -2.94%
2004-11-15 0 1.020 1.000 1.020 1.010 1.040 888,000 906,240 1.0205 0.226 0.222 0.226 0.224 0.230 4,008,028 0.2261 -0.97%
2004-11-12 0 1.030 1.030 1.040 1.020 1.050 1,860,000 1,925,320 1.0351 0.228 0.228 0.230 0.226 0.233 8,395,195 0.2293 3.00%
2004-11-11 0 1.000 0.990 1.000 0.980 1.000 1,868,000 1,852,560 0.9917 0.222 0.219 0.222 0.217 0.222 8,431,303 0.2197 4.17%
2004-11-10 0 0.960 0.960 0.970 0.960 0.970 768,000 744,400 0.9693 0.213 0.213 0.215 0.213 0.215 3,466,403 0.2147 1.05%
2004-11-09 0 0.950 0.940 0.960 0.940 0.970 288,000 274,600 0.9535 0.210 0.208 0.213 0.208 0.215 1,299,901 0.2112 1.06%
2004-11-08 0 0.940 0.940 0.950 0.920 0.960 672,000 633,200 0.9423 0.208 0.208 0.210 0.204 0.213 3,033,103 0.2088 3.30%
2004-11-05 0 0.910 0.900 0.910 0.900 0.910 216,000 196,080 0.9078 0.202 0.199 0.202 0.199 0.202 974,926 0.2011 1.11%
2004-11-04 0 0.900 0.900 0.910 0.900 0.920 196,000 178,360 0.9100 0.199 0.199 0.202 0.199 0.204 884,655 0.2016 1.12%
2004-11-03 0 0.890 0.890 0.930 0.890 0.900 96,000 85,840 0.8942 0.197 0.197 0.206 0.197 0.199 433,300 0.1981 0.00%
2004-11-02 0 0.890 0.880 0.900 0.890 0.900 304,000 271,400 0.8928 0.197 0.195 0.199 0.197 0.199 1,372,118 0.1978 0.00%
2004-11-01 0 0.890 0.880 0.910 0.880 0.900 328,000 293,120 0.8937 0.197 0.195 0.202 0.195 0.199 1,480,443 0.1980 0.00%
2004-10-29 0 0.890 0.890 0.900 0.880 0.900 396,000 353,160 0.8918 0.197 0.197 0.199 0.195 0.199 1,787,364 0.1976 0.00%
2004-10-28 0 0.890 0.880 0.900 0.890 0.900 328,000 293,640 0.8952 0.197 0.195 0.199 0.197 0.199 1,480,443 0.1983 0.00%
2004-10-27 0 0.890 0.890 0.900 0.870 0.960 680,000 606,960 0.8926 0.197 0.197 0.199 0.193 0.213 3,069,211 0.1978 4.71%
2004-10-26 0 0.850 0.850 0.860 0.850 0.860 104,000 88,440 0.8504 0.188 0.188 0.191 0.188 0.191 469,409 0.1884 -1.16%
2004-10-25 0 0.860 0.850 0.860 0.860 0.860 20,000 17,200 0.8600 0.191 0.188 0.191 0.191 0.191 90,271 0.1905 0.00%
2004-10-21 0 0.860 0.860 0.870 0.850 0.860 292,000 249,120 0.8532 0.191 0.191 0.193 0.188 0.191 1,317,955 0.1890 1.18%
2004-10-20 0 0.850 0.850 0.860 0.840 0.850 132,000 112,080 0.8491 0.188 0.188 0.191 0.186 0.188 595,788 0.1881 0.00%
2004-10-19 0 0.850 0.850 0.860 0.850 0.860 400,000 341,400 0.8535 0.188 0.188 0.191 0.188 0.191 1,805,418 0.1891 0.00%
2004-10-18 0 0.850 0.840 0.850 0.850 0.850 660,000 561,000 0.8500 0.188 0.186 0.188 0.188 0.188 2,978,940 0.1883 0.00%
2004-10-15 0 0.850 0.850 0.870 0.850 0.850 92,000 78,200 0.8500 0.188 0.188 0.193 0.188 0.188 415,246 0.1883 0.00%
2004-10-14 0 0.850 0.850 0.860 0.840 0.860 248,000 209,960 0.8466 0.188 0.188 0.191 0.186 0.191 1,119,359 0.1876 -1.16%
2004-10-13 0 0.860 0.840 0.860 0.850 0.860 540,000 459,920 0.8517 0.191 0.186 0.191 0.188 0.191 2,437,315 0.1887 0.00%
2004-10-12 0 0.860 0.860 0.880 0.860 0.880 444,000 385,240 0.8677 0.191 0.191 0.195 0.191 0.195 2,004,014 0.1922 0.00%
2004-10-11 0 0.860 0.860 0.870 0.850 0.860 152,000 130,200 0.8566 0.191 0.191 0.193 0.188 0.191 686,059 0.1898 0.00%
2004-10-08 0 0.860 0.860 0.870 0.850 0.860 264,000 226,640 0.8585 0.191 0.191 0.193 0.188 0.191 1,191,576 0.1902 -2.27%
2004-10-07 0 0.880 0.870 0.880 0.860 0.880 128,000 111,800 0.8734 0.195 0.193 0.195 0.191 0.195 577,734 0.1935 0.00%
2004-10-06 0 0.880 0.850 0.880 0.830 0.880 556,000 476,840 0.8576 0.195 0.188 0.195 0.184 0.195 2,509,531 0.1900 4.76%
2004-10-05 0 0.840 0.840 0.850 0.840 0.850 96,000 81,160 0.8454 0.186 0.186 0.188 0.186 0.188 433,300 0.1873 0.00%
2004-10-04 0 0.840 0.830 0.850 0.830 0.840 516,000 431,960 0.8371 0.186 0.184 0.188 0.184 0.186 2,328,990 0.1855 0.00%
2004-09-30 0 0.840 0.820 0.850 0.830 0.840 268,000 223,040 0.8322 0.186 0.182 0.188 0.184 0.186 1,209,630 0.1844 0.00%
2004-09-28 0 0.840 0.820 0.840 0.820 0.840 440,000 366,480 0.8329 0.186 0.182 0.186 0.182 0.186 1,985,960 0.1845 -1.18%
2004-09-27 0 0.850 0.840 0.850 0.840 0.850 112,000 94,480 0.8436 0.188 0.186 0.188 0.186 0.188 505,517 0.1869 0.00%
2004-09-24 0 0.850 0.840 0.850 0.850 0.870 276,000 235,480 0.8532 0.188 0.186 0.188 0.188 0.193 1,245,739 0.1890 0.00%
2004-09-23 0 0.850 0.850 0.860 0.850 0.860 112,000 96,280 0.8596 0.188 0.188 0.191 0.188 0.191 505,517 0.1905 -1.16%
2004-09-22 0 0.860 0.860 0.870 0.850 0.860 240,000 205,600 0.8567 0.191 0.191 0.193 0.188 0.191 1,083,251 0.1898 0.00%
2004-09-21 0 0.860 0.860 0.870 0.850 0.880 440,000 381,120 0.8662 0.191 0.191 0.193 0.188 0.195 1,985,960 0.1919 -1.15%
2004-09-20 0 0.870 0.860 0.870 0.860 0.870 352,000 304,320 0.8645 0.193 0.191 0.193 0.191 0.193 1,588,768 0.1915 -1.14%
2004-09-17 0 0.880 0.880 0.900 0.870 0.900 240,000 211,720 0.8822 0.195 0.195 0.199 0.193 0.199 1,083,251 0.1954 -2.22%
2004-09-16 0 0.900 0.870 0.900 0.870 0.900 112,000 99,440 0.8879 0.199 0.193 0.199 0.193 0.199 505,517 0.1967 1.12%
2004-09-15 0 0.890 0.880 0.890 0.870 0.900 520,000 455,640 0.8762 0.197 0.195 0.197 0.193 0.199 2,347,044 0.1941 -0.00%
2004-09-14 0 0.950 0.940 0.950 0.950 0.960 932,000 888,960 0.9538 0.197 0.195 0.197 0.197 0.199 4,490,217 0.1980 -1.04%
2004-09-13 0 0.960 0.950 0.960 0.960 0.970 1,348,000 1,297,320 0.9624 0.199 0.197 0.199 0.199 0.201 6,494,434 0.1998 0.00%
2004-09-10 0 0.960 0.960 0.970 0.960 0.970 1,280,000 1,232,080 0.9626 0.199 0.199 0.201 0.199 0.201 6,166,822 0.1998 0.00%
2004-09-09 0 0.960 0.940 0.970 0.960 0.960 644,000 618,240 0.9600 0.199 0.195 0.201 0.199 0.199 3,102,682 0.1993 0.00%
2004-09-08 0 0.960 0.960 0.980 0.960 0.980 1,480,000 1,435,480 0.9699 0.199 0.199 0.203 0.199 0.203 7,130,388 0.2013 -1.03%
2004-09-07 0 0.970 0.960 0.970 0.960 0.970 1,904,000 1,843,240 0.9681 0.201 0.199 0.201 0.199 0.201 9,173,147 0.2009 1.04%
2004-09-06 0 0.960 0.950 0.960 0.950 0.970 932,000 893,400 0.9586 0.199 0.197 0.199 0.197 0.201 4,490,217 0.1990 0.00%
2004-09-03 0 0.960 0.950 0.960 0.950 0.970 1,260,000 1,206,040 0.9572 0.199 0.197 0.199 0.197 0.201 6,070,465 0.1987 0.00%
2004-09-02 0 0.960 0.950 0.970 0.960 0.970 988,000 950,480 0.9620 0.199 0.197 0.201 0.199 0.201 4,760,016 0.1997 -1.03%
2004-09-01 0 0.970 0.960 0.980 0.960 0.990 1,124,000 1,092,040 0.9716 0.201 0.199 0.203 0.199 0.205 5,415,240 0.2017 0.00%
2004-08-31 0 0.970 0.960 0.980 0.950 0.990 1,696,000 1,643,880 0.9693 0.201 0.199 0.203 0.197 0.205 8,171,039 0.2012 -3.00%
2004-08-30 0 1.000 0.990 1.000 0.940 1.000 3,668,000 3,630,480 0.9898 0.208 0.205 0.208 0.195 0.208 17,671,799 0.2054 7.53%
2004-08-27 0 0.930 0.930 0.940 0.930 0.950 600,000 563,800 0.9397 0.193 0.193 0.195 0.193 0.197 2,890,698 0.1950 -1.06%
2004-08-26 0 0.940 0.940 0.970 0.930 0.960 896,000 847,560 0.9459 0.195 0.195 0.201 0.193 0.199 4,316,775 0.1963 -2.08%
2004-08-25 0 0.960 0.940 0.960 0.940 0.960 1,012,000 956,480 0.9451 0.199 0.195 0.199 0.195 0.199 4,875,644 0.1962 1.05%
2004-08-24 0 0.950 0.940 0.950 0.870 0.980 2,004,000 1,896,040 0.9461 0.197 0.195 0.197 0.181 0.203 9,654,930 0.1964 9.20%
2004-08-23 0 0.870 0.850 0.870 0.810 0.900 800,000 700,400 0.8755 0.181 0.176 0.181 0.168 0.187 3,854,264 0.1817 4.82%
2004-08-20 0 0.830 0.810 0.830 0.830 0.830 40,000 33,200 0.8300 0.172 0.168 0.172 0.172 0.172 192,713 0.1723 2.47%
2004-08-19 0 0.810 0.810 0.830 0.810 0.810 168,000 136,080 0.8100 0.168 0.168 0.172 0.168 0.168 809,395 0.1681 0.00%
2004-08-18 0 0.810 0.800 0.810 0.810 0.810 12,000 9,720 0.8100 0.168 0.166 0.168 0.168 0.168 57,814 0.1681 0.00%
2004-08-17 0 0.810 0.800 0.810 0.800 0.810 88,000 70,880 0.8055 0.168 0.166 0.168 0.166 0.168 423,969 0.1672 1.25%
2004-08-16 0 0.800 0.790 0.810 0.800 0.800 40,000 32,000 0.8000 0.166 0.164 0.168 0.166 0.166 192,713 0.1660 -1.23%
2004-08-13 0 0.810 0.800 0.810 0.810 0.810 116,000 93,960 0.8100 0.168 0.166 0.168 0.168 0.168 558,868 0.1681 -1.22%
2004-08-12 0 0.820 0.810 0.830 0.800 0.820 88,000 71,600 0.8136 0.170 0.168 0.172 0.166 0.170 423,969 0.1689 3.80%
2004-08-11 0 0.790 0.780 0.800 0.790 0.800 180,000 142,600 0.7922 0.164 0.162 0.166 0.164 0.166 867,209 0.1644 0.00%
2004-08-10 0 0.790 0.780 0.800 0.790 0.800 456,000 361,800 0.7934 0.164 0.162 0.166 0.164 0.166 2,196,930 0.1647 -1.25%
2004-08-09 0 0.800 0.800 0.820 0.800 0.820 52,000 42,080 0.8092 0.166 0.166 0.170 0.166 0.170 250,527 0.1680 0.00%
2004-08-06 0 0.800 0.800 0.820 - - 0 0 - 0.166 0.166 0.170 - - 0 - 0.00%
2004-08-05 0 0.800 0.800 0.820 - - 0 0 - 0.166 0.166 0.170 - - 0 - 0.00%
2004-08-04 0 0.800 0.800 0.820 - - 0 0 - 0.166 0.166 0.170 - - 0 - 0.00%
2004-08-03 0 0.800 0.800 0.810 0.800 0.800 72,000 57,600 0.8000 0.166 0.166 0.168 0.166 0.166 346,884 0.1660 0.00%
2004-08-02 0 0.800 0.800 0.820 0.800 0.810 80,000 64,400 0.8050 0.166 0.166 0.170 0.166 0.168 385,426 0.1671 -3.61%
2004-07-30 0 0.830 0.810 0.830 0.810 0.830 80,000 65,320 0.8165 0.172 0.168 0.172 0.168 0.172 385,426 0.1695 1.22%
2004-07-29 0 0.820 0.800 0.820 0.800 0.820 120,000 96,080 0.8007 0.170 0.166 0.170 0.166 0.170 578,140 0.1662 0.00%
2004-07-28 0 0.820 0.800 0.820 0.800 0.820 80,000 65,040 0.8130 0.170 0.166 0.170 0.166 0.170 385,426 0.1687 -1.20%
2004-07-27 0 0.830 0.800 0.830 0.800 0.830 52,000 41,720 0.8023 0.172 0.166 0.172 0.166 0.172 250,527 0.1665 1.22%
2004-07-26 0 0.820 0.800 0.820 0.820 0.830 68,000 56,240 0.8271 0.170 0.166 0.170 0.170 0.172 327,612 0.1717 3.80%
2004-07-23 0 0.790 0.790 0.830 0.780 0.790 80,000 62,800 0.7850 0.164 0.164 0.172 0.162 0.164 385,426 0.1629 -2.47%
2004-07-22 0 0.810 0.790 0.830 0.810 0.810 72,000 58,320 0.8100 0.168 0.164 0.172 0.168 0.168 346,884 0.1681 0.00%
2004-07-21 0 0.810 0.810 0.840 0.800 0.810 44,000 35,240 0.8009 0.168 0.168 0.174 0.166 0.168 211,985 0.1662 1.25%
2004-07-20 0 0.800 0.800 0.840 0.800 0.800 144,000 115,200 0.8000 0.166 0.166 0.174 0.166 0.166 693,767 0.1660 -3.61%
2004-07-19 0 0.830 0.810 0.830 0.830 0.830 8,000 6,640 0.8300 0.172 0.168 0.172 0.172 0.172 38,543 0.1723 2.47%
2004-07-16 0 0.810 0.790 0.840 - - 0 0 - 0.168 0.164 0.174 - - 0 - 0.00%
2004-07-15 0 0.810 0.810 0.830 0.800 0.840 36,000 29,080 0.8078 0.168 0.168 0.172 0.166 0.174 173,442 0.1677 1.25%
2004-07-14 0 0.800 0.800 0.840 0.800 0.810 48,000 38,800 0.8083 0.166 0.166 0.174 0.166 0.168 231,256 0.1678 -5.88%
2004-07-13 0 0.850 0.800 0.850 - - 0 0 - 0.176 0.166 0.176 - - 0 - 0.00%
2004-07-12 0 0.850 0.810 0.850 0.850 0.850 12,000 10,200 0.8500 0.176 0.168 0.176 0.176 0.176 57,814 0.1764 0.00%
2004-07-09 0 0.850 0.830 0.860 0.830 0.850 404,000 338,440 0.8377 0.176 0.172 0.179 0.172 0.176 1,946,403 0.1739 6.25%
2004-07-08 0 0.800 0.790 0.840 0.800 0.800 100,000 80,000 0.8000 0.166 0.164 0.174 0.166 0.166 481,783 0.1660 0.00%
2004-07-07 0 0.800 0.800 0.810 0.800 0.810 152,000 122,000 0.8026 0.166 0.166 0.168 0.166 0.168 732,310 0.1666 0.00%
2004-07-06 0 0.800 0.780 0.820 0.800 0.800 100,000 80,000 0.8000 0.166 0.162 0.170 0.166 0.166 481,783 0.1660 -3.61%
2004-07-05 0 0.830 0.780 0.830 - - 0 0 - 0.172 0.162 0.172 - - 0 - 0.00%
2004-07-02 0 0.830 0.810 0.840 0.830 0.830 32,000 26,560 0.8300 0.172 0.168 0.174 0.172 0.172 154,171 0.1723 1.22%
2004-06-30 0 0.820 0.800 0.830 0.820 0.820 40,000 32,800 0.8200 0.170 0.166 0.172 0.170 0.170 192,713 0.1702 2.50%
2004-06-29 0 0.800 0.780 0.850 - - 0 0 - 0.166 0.162 0.176 - - 0 - 0.00%
2004-06-28 0 0.800 0.800 0.830 - - 0 0 - 0.166 0.166 0.172 - - 0 - 0.00%
2004-06-25 0 0.800 0.800 0.820 0.790 0.790 4,000 3,160 0.7900 0.166 0.166 0.170 0.164 0.164 19,271 0.1640 -3.61%
2004-06-24 0 0.830 0.790 0.830 0.830 0.840 34,000 28,400 0.8353 0.172 0.164 0.172 0.172 0.174 163,806 0.1734 1.22%
2004-06-23 0 0.820 0.820 0.840 0.800 0.820 116,000 93,120 0.8028 0.170 0.170 0.174 0.166 0.170 558,868 0.1666 1.23%
2004-06-21 0 0.810 0.790 0.810 - - 0 0 - 0.168 0.164 0.168 - - 0 - 0.00%
2004-06-18 0 0.810 0.750 0.820 - - 0 0 - 0.168 0.156 0.170 - - 0 - 0.00%
2004-06-17 0 0.810 0.800 0.830 0.810 0.810 44,000 35,640 0.8100 0.168 0.166 0.172 0.168 0.168 211,985 0.1681 1.25%
2004-06-16 0 0.800 0.800 0.820 0.800 0.820 92,000 74,200 0.8065 0.166 0.166 0.170 0.166 0.170 443,240 0.1674 -2.44%
2004-06-15 0 0.820 0.800 0.840 - - 0 0 - 0.170 0.166 0.174 - - 0 - 0.00%
2004-06-14 0 0.820 0.810 0.840 - - 8,000 6,480 0.8100 0.170 0.168 0.174 - - 38,543 0.1681 0.00%
2004-06-11 0 0.820 0.820 0.840 0.800 0.810 260,000 209,600 0.8062 0.170 0.170 0.174 0.166 0.168 1,252,636 0.1673 2.50%
2004-06-10 0 0.800 0.790 0.820 0.780 0.820 628,000 501,480 0.7985 0.166 0.164 0.170 0.162 0.170 3,025,597 0.1657 -2.44%
2004-06-09 0 0.820 0.820 0.850 0.820 0.820 40,000 32,800 0.8200 0.170 0.170 0.176 0.170 0.170 192,713 0.1702 -4.65%
2004-06-08 0 0.860 0.830 0.860 - - 0 0 - 0.179 0.172 0.179 - - 0 - 0.00%
2004-06-07 0 0.860 0.840 0.860 0.850 0.860 460,000 394,400 0.8574 0.179 0.174 0.179 0.176 0.179 2,216,202 0.1780 -1.15%
2004-06-04 0 0.870 0.830 0.870 0.860 0.870 20,000 17,360 0.8680 0.181 0.172 0.181 0.179 0.181 96,357 0.1802 0.00%
2004-06-03 0 0.870 0.820 0.880 - - 0 0 - 0.181 0.170 0.183 - - 0 - 0.00%
2004-06-02 0 0.870 0.840 0.870 - - 0 0 - 0.181 0.174 0.181 - - 0 - 0.00%
2004-06-01 0 0.870 0.830 0.870 0.870 0.870 20,000 17,400 0.8700 0.181 0.172 0.181 0.181 0.181 96,357 0.1806 3.57%
2004-05-31 0 0.840 0.840 0.870 0.840 0.860 236,000 200,840 0.8510 0.174 0.174 0.181 0.174 0.179 1,137,008 0.1766 -3.45%
2004-05-28 0 0.870 0.860 0.890 0.860 0.870 44,000 38,160 0.8673 0.181 0.179 0.185 0.179 0.181 211,985 0.1800 -1.14%
2004-05-27 0 0.880 0.860 0.880 0.850 0.880 392,000 342,360 0.8734 0.183 0.179 0.183 0.176 0.183 1,888,589 0.1813 0.00%
2004-05-25 0 0.880 0.870 0.900 0.860 0.930 364,000 320,920 0.8816 0.183 0.181 0.187 0.179 0.193 1,753,690 0.1830 1.15%
2004-05-24 0 0.870 0.860 0.880 0.850 0.870 300,000 257,600 0.8587 0.181 0.179 0.183 0.176 0.181 1,445,349 0.1782 4.82%
2004-05-21 0 0.830 0.820 0.850 0.790 0.830 92,000 74,360 0.8083 0.172 0.170 0.176 0.164 0.172 443,240 0.1678 5.06%
2004-05-20 0 0.790 0.790 0.810 0.790 0.800 36,000 28,680 0.7967 0.164 0.164 0.168 0.164 0.166 173,442 0.1654 -2.47%
2004-05-19 0 0.810 0.790 0.810 0.770 0.810 284,000 226,280 0.7968 0.168 0.164 0.168 0.160 0.168 1,368,264 0.1654 5.19%
2004-05-18 0 0.770 0.750 0.770 0.730 0.770 336,000 252,440 0.7513 0.160 0.156 0.160 0.152 0.160 1,618,791 0.1559 0.00%
2004-05-17 0 0.770 0.770 0.790 0.760 0.810 584,000 459,560 0.7869 0.160 0.160 0.164 0.158 0.168 2,813,612 0.1633 -4.94%
2004-05-14 0 0.810 0.790 0.810 0.800 0.810 348,000 281,320 0.8084 0.168 0.164 0.168 0.166 0.168 1,676,605 0.1678 0.00%
2004-05-13 0 0.810 0.770 0.810 0.800 0.810 412,000 333,560 0.8096 0.168 0.160 0.168 0.166 0.168 1,984,946 0.1680 -1.22%
2004-05-12 0 0.820 0.800 0.820 0.800 0.830 340,000 277,520 0.8162 0.170 0.166 0.170 0.166 0.172 1,638,062 0.1694 -4.65%
2004-05-11 0 0.860 - 0.860 - - 0 0 - 0.179 - 0.179 - - 0 - -1.15%
2004-05-10 0 0.870 0.810 0.870 0.820 0.870 664,000 559,000 0.8419 0.181 0.168 0.181 0.170 0.181 3,199,039 0.1747 0.00%
2004-05-07 0 0.870 0.870 0.890 0.860 0.880 244,000 213,840 0.8764 0.181 0.181 0.185 0.179 0.183 1,175,550 0.1819 -3.33%
2004-05-06 0 0.900 0.890 0.920 0.850 0.920 656,000 581,440 0.8863 0.187 0.185 0.191 0.176 0.191 3,160,496 0.1840 3.45%
2004-05-05 0 0.870 0.870 0.880 0.860 0.860 148,000 127,280 0.8600 0.181 0.181 0.183 0.179 0.179 713,039 0.1785 -2.25%
2004-05-04 0 0.890 0.870 0.890 0.860 0.890 308,000 269,080 0.8736 0.185 0.181 0.185 0.179 0.185 1,483,892 0.1813 4.71%
2004-05-03 0 0.850 0.890 0.900 0.850 0.850 200,000 170,000 0.8500 0.176 0.185 0.187 0.176 0.176 963,566 0.1764 0.00%
2004-04-30 0 0.850 0.840 0.850 0.810 0.850 540,000 451,840 0.8367 0.176 0.174 0.176 0.168 0.176 2,601,628 0.1737 -6.59%
2004-04-29 0 1.000 0.990 1.000 0.990 1.030 1,604,000 1,611,800 1.0049 0.189 0.187 0.189 0.187 0.195 8,492,086 0.1898 -3.85%
2004-04-28 0 1.040 1.030 1.040 1.030 1.060 1,140,000 1,187,760 1.0419 0.196 0.195 0.196 0.195 0.200 6,035,523 0.1968 -0.95%
2004-04-27 0 1.050 1.040 1.050 1.040 1.080 952,000 1,001,120 1.0516 0.198 0.196 0.198 0.196 0.204 5,040,191 0.1986 0.00%
2004-04-26 0 1.050 1.040 1.050 1.030 1.070 1,444,000 1,528,800 1.0587 0.198 0.196 0.198 0.195 0.202 7,644,995 0.2000 -3.67%
2004-04-23 0 1.090 1.080 1.100 1.070 1.110 1,764,000 1,915,360 1.0858 0.206 0.204 0.208 0.202 0.210 9,339,177 0.2051 1.87%
2004-04-22 0 1.070 1.070 1.080 1.070 1.100 1,328,000 1,433,560 1.0795 0.202 0.202 0.204 0.202 0.208 7,030,855 0.2039 -2.73%
2004-04-21 0 1.100 1.090 1.100 1.070 1.130 1,292,000 1,422,760 1.1012 0.208 0.206 0.208 0.202 0.213 6,840,259 0.2080 -2.65%
2004-04-20 0 1.130 1.120 1.130 1.110 1.180 5,434,000 6,219,380 1.1445 0.213 0.212 0.213 0.210 0.223 28,769,325 0.2162 1.80%
2004-04-19 0 1.110 1.100 1.130 1.100 1.120 2,496,000 2,759,280 1.1055 0.210 0.208 0.213 0.208 0.212 13,214,618 0.2088 1.83%
2004-04-16 0 1.090 1.080 1.090 1.080 1.110 1,904,000 2,083,440 1.0942 0.206 0.204 0.206 0.204 0.210 10,080,382 0.2067 -0.91%
2004-04-15 0 1.100 1.100 1.110 1.060 1.110 2,770,000 2,999,320 1.0828 0.208 0.208 0.210 0.200 0.210 14,665,261 0.2045 2.80%
2004-04-14 0 1.070 1.060 1.070 1.070 1.100 2,040,000 2,214,360 1.0855 0.202 0.200 0.202 0.202 0.208 10,800,409 0.2050 -2.73%
2004-04-13 0 1.100 1.080 1.100 1.070 1.140 4,988,000 5,502,600 1.1032 0.208 0.204 0.208 0.202 0.215 26,408,059 0.2084 -1.79%
2004-04-08 0 1.120 1.110 1.120 0.950 1.120 8,358,000 8,594,300 1.0283 0.212 0.210 0.212 0.179 0.212 44,249,912 0.1942 17.89%
2004-04-07 0 0.950 0.950 0.960 0.940 0.950 552,000 522,960 0.9474 0.179 0.179 0.181 0.178 0.179 2,922,464 0.1789 -1.04%
2004-04-06 0 0.960 0.940 0.960 0.950 0.960 520,000 496,360 0.9545 0.181 0.178 0.181 0.179 0.181 2,753,045 0.1803 0.00%
2004-04-02 0 0.960 0.950 0.960 0.960 0.970 184,000 177,160 0.9628 0.181 0.179 0.181 0.181 0.183 974,155 0.1819 0.00%
2004-04-01 0 0.960 0.940 0.970 0.960 0.970 180,000 173,200 0.9622 0.181 0.178 0.183 0.181 0.183 952,977 0.1817 0.00%
2004-03-31 0 0.960 0.960 0.970 0.930 0.970 1,444,000 1,374,960 0.9522 0.181 0.181 0.183 0.176 0.183 7,644,995 0.1799 3.23%
2004-03-30 0 0.930 0.920 0.930 0.900 0.950 764,000 705,760 0.9238 0.176 0.174 0.176 0.170 0.179 4,044,859 0.1745 4.49%
2004-03-29 0 0.890 0.870 0.900 0.890 0.930 576,000 518,720 0.9006 0.168 0.164 0.170 0.168 0.176 3,049,527 0.1701 4.71%
2004-03-26 0 0.850 0.700 - - - 0 0 - 0.161 0.132 - - - 0 - 0.00%
2004-03-25 0 0.850 0.700 - - - 0 0 - 0.161 0.132 - - - 0 - 0.00%
2004-03-24 0 0.850 - - - - 0 0 - 0.161 - - - - 0 - 0.00%
2004-03-23 0 0.850 0.800 - - - 0 0 - 0.161 0.151 - - - 0 - 0.00%
2004-03-22 0 0.850 0.850 0.900 - - 0 0 - 0.161 0.161 0.170 - - 0 - 0.00%
2004-03-19 0 0.850 0.830 - - - 0 0 - 0.161 0.157 - - - 0 - 0.00%
2004-03-18 0 0.850 0.850 - - - 0 0 - 0.161 0.161 - - - 0 - 0.00%
2004-03-17 0 0.850 0.850 0.890 - - 0 0 - 0.161 0.161 0.168 - - 0 - 0.00%
2004-03-16 0 0.850 0.850 0.900 0.850 0.850 24,000 20,400 0.8500 0.161 0.161 0.170 0.161 0.161 127,064 0.1605 0.00%
2004-03-15 0 0.850 0.800 0.890 - - 0 0 - 0.161 0.151 0.168 - - 0 - 0.00%
2004-03-12 0 0.850 0.800 - 0.850 0.850 32,000 27,200 0.8500 0.161 0.151 - 0.161 0.161 169,418 0.1605 0.00%
2004-03-11 0 0.850 0.800 - - - 0 0 - 0.161 0.151 - - - 0 - 0.00%
2004-03-10 0 0.850 0.800 0.850 - - 0 0 - 0.161 0.151 0.161 - - 0 - 0.00%
2004-03-09 0 0.850 0.800 0.850 - - 0 0 - 0.161 0.151 0.161 - - 0 - 0.00%
2004-03-08 0 0.850 0.700 0.850 - - 0 0 - 0.161 0.132 0.161 - - 0 - -1.16%
2004-03-05 0 0.860 0.700 0.880 - - 0 0 - 0.162 0.132 0.166 - - 0 - 0.00%
2004-03-04 0 0.860 0.700 0.860 - - 0 0 - 0.162 0.132 0.162 - - 0 - -2.27%
2004-03-03 0 0.880 0.840 0.880 - - 0 0 - 0.166 0.159 0.166 - - 0 - 0.00%
2004-03-02 0 0.880 0.700 0.900 0.880 0.880 52,000 45,760 0.8800 0.166 0.132 0.170 0.166 0.166 275,305 0.1662 2.33%
2004-03-01 0 0.860 0.700 0.900 - - 0 0 - 0.162 0.132 0.170 - - 0 - 0.00%
2004-02-27 0 0.860 0.700 0.900 - - 0 0 - 0.162 0.132 0.170 - - 0 - 0.00%
2004-02-26 0 0.860 0.800 0.890 - - 0 0 - 0.162 0.151 0.168 - - 0 - 0.00%
2004-02-25 0 0.860 0.800 0.900 - - 0 0 - 0.162 0.151 0.170 - - 0 - 0.00%
2004-02-24 0 0.860 - 0.890 - - 0 0 - 0.162 - 0.168 - - 0 - 0.00%
2004-02-23 0 0.860 0.860 0.900 - - 0 0 - 0.162 0.162 0.170 - - 0 - 0.00%
2004-02-20 0 0.860 0.840 0.900 - - 0 0 - 0.162 0.159 0.170 - - 0 - 0.00%
2004-02-19 0 0.860 - 0.900 - - 0 0 - 0.162 - 0.170 - - 0 - 0.00%
2004-02-18 0 0.860 0.860 0.900 - - 0 0 - 0.162 0.162 0.170 - - 0 - 0.00%
2004-02-17 0 0.860 0.860 0.880 0.860 0.860 56,000 48,160 0.8600 0.162 0.162 0.166 0.162 0.162 296,482 0.1624 -2.27%
2004-02-16 0 0.880 0.860 0.880 - - 0 0 - 0.166 0.162 0.166 - - 0 - 0.00%
2004-02-13 0 0.880 - 0.900 - - 0 0 - 0.166 - 0.170 - - 0 - 0.00%
2004-02-12 0 0.880 0.860 0.890 0.880 0.880 53,990 47,491 0.8796 0.166 0.162 0.168 0.166 0.166 285,840 0.1661 1.15%
2004-02-11 0 0.870 0.870 0.880 - - 0 0 - 0.164 0.164 0.166 - - 0 - 0.00%
2004-02-10 0 0.870 0.870 0.900 - - 0 0 - 0.164 0.164 0.170 - - 0 - 0.00%
2004-02-09 0 0.870 0.870 0.890 0.870 0.880 160,000 140,240 0.8765 0.164 0.164 0.168 0.164 0.166 847,091 0.1656 0.00%
2004-02-06 0 0.870 0.860 0.870 0.880 0.880 48,000 42,240 0.8800 0.164 0.162 0.164 0.166 0.166 254,127 0.1662 -1.14%
2004-02-05 0 0.880 0.850 0.880 - - 0 0 - 0.166 0.161 0.166 - - 0 - -2.22%
2004-02-04 0 0.900 0.700 0.910 - - 0 0 - 0.170 0.132 0.172 - - 0 - 0.00%
2004-02-03 0 0.900 0.800 0.900 - - 0 0 - 0.170 0.151 0.170 - - 0 - 0.00%
2004-02-02 0 0.900 0.830 - - - 0 0 - 0.170 0.157 - - - 0 - 0.00%
2004-01-30 0 0.900 0.800 0.910 - - 0 0 - 0.170 0.151 0.172 - - 0 - 0.00%
2004-01-29 0 0.900 0.800 0.900 - - 0 0 - 0.170 0.151 0.170 - - 0 - 0.00%
2004-01-28 0 0.900 0.850 0.900 - - 0 0 - 0.170 0.161 0.170 - - 0 - 0.00%
2004-01-27 0 0.900 0.800 0.920 - - 0 0 - 0.170 0.151 0.174 - - 0 - 0.00%
2004-01-26 0 0.900 - 0.920 - - 0 0 - 0.170 - 0.174 - - 0 - 0.00%
2004-01-21 0 0.900 0.880 0.900 - - 0 0 - 0.170 0.166 0.170 - - 0 - 0.00%
2004-01-20 0 0.900 - 0.900 0.900 0.900 12,000 10,800 0.9000 0.170 - 0.170 0.170 0.170 63,532 0.1700 5.88%
2004-01-19 0 0.850 0.850 0.900 0.850 0.900 40,000 35,400 0.8850 0.161 0.161 0.170 0.161 0.170 211,773 0.1672 -4.49%
2004-01-16 0 0.890 0.860 0.890 - - 0 0 - 0.168 0.162 0.168 - - 0 - -1.11%
2004-01-15 0 0.900 0.750 0.900 - - 0 0 - 0.170 0.142 0.170 - - 0 - 0.00%
2004-01-14 0 0.900 0.760 0.920 - - 0 0 - 0.170 0.144 0.174 - - 0 - 0.00%
2004-01-13 0 0.900 - 0.900 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2004-01-12 0 0.900 0.850 0.960 - - 0 0 - 0.170 0.161 0.181 - - 0 - 0.00%
2004-01-09 0 0.900 0.780 0.900 - - 0 0 - 0.170 0.147 0.170 - - 0 - 0.00%
2004-01-08 0 0.900 0.750 0.900 0.900 0.900 20,000 18,000 0.9000 0.170 0.142 0.170 0.170 0.170 105,886 0.1700 5.88%
2004-01-07 0 0.850 0.650 0.900 - - 0 0 - 0.161 0.123 0.170 - - 0 - 0.00%
2004-01-06 0 0.850 0.700 0.900 - - 0 0 - 0.161 0.132 0.170 - - 0 - 0.00%
2004-01-05 0 0.850 0.700 0.900 0.850 0.850 76,000 64,600 0.8500 0.161 0.132 0.170 0.161 0.161 402,368 0.1605 0.00%
2004-01-02 0 0.850 0.700 - - - 0 0 - 0.161 0.132 - - - 0 - 0.00%
2003-12-31 0 0.850 0.700 - - - 0 0 - 0.161 0.132 - - - 0 - 0.00%
2003-12-30 0 0.850 - 0.850 0.850 0.850 20,000 17,000 0.8500 0.161 - 0.161 0.161 0.161 105,886 0.1605 -13.27%
2003-12-29 0 0.980 0.800 - 0.920 0.980 40,000 38,000 0.9500 0.185 0.151 - 0.174 0.185 211,773 0.1794 15.29%
2003-12-24 0 0.850 0.700 - 0.850 0.850 100,000 85,000 0.8500 0.161 0.132 - 0.161 0.161 529,432 0.1605 -2.30%
2003-12-23 0 0.870 - 0.900 - - 0 0 - 0.164 - 0.170 - - 0 - 0.00%
2003-12-22 0 0.870 0.800 - - - 0 0 - 0.164 0.151 - - - 0 - 0.00%
2003-12-19 0 0.870 0.800 0.870 - - 0 0 - 0.164 0.151 0.164 - - 0 - 0.00%
2003-12-18 0 0.870 0.600 - - - 0 0 - 0.164 0.113 - - - 0 - 0.00%
2003-12-17 0 0.870 0.700 - - - 0 0 - 0.164 0.132 - - - 0 - 0.00%
2003-12-16 0 0.870 0.700 - - - 0 0 - 0.164 0.132 - - - 0 - 0.00%
2003-12-15 0 0.870 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2003-12-12 0 0.870 0.800 0.900 - - 0 0 - 0.164 0.151 0.170 - - 0 - 0.00%
2003-12-11 0 0.870 0.820 - 0.870 0.870 20,000 17,400 0.8700 0.164 0.155 - 0.164 0.164 105,886 0.1643 0.00%
2003-12-10 0 0.870 0.600 - - - 0 0 - 0.164 0.113 - - - 0 - 0.00%
2003-12-09 0 0.870 0.790 - - - 0 0 - 0.164 0.149 - - - 0 - 0.00%
2003-12-08 0 0.870 0.600 - - - 0 0 - 0.164 0.113 - - - 0 - 0.00%
2003-12-05 0 0.870 0.700 - - - 0 0 - 0.164 0.132 - - - 0 - 0.00%
2003-12-04 0 0.870 0.700 - - - 0 0 - 0.164 0.132 - - - 0 - 0.00%
2003-12-03 0 0.870 0.700 0.870 - - 0 0 - 0.164 0.132 0.164 - - 0 - 0.00%
2003-12-02 0 0.870 0.700 - - - 0 0 - 0.164 0.132 - - - 0 - 0.00%
2003-12-01 0 0.870 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2003-11-28 0 0.870 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2003-11-27 0 0.870 0.850 - 0.870 0.870 28,000 24,360 0.8700 0.164 0.161 - 0.164 0.164 148,241 0.1643 0.00%
2003-11-26 0 0.870 0.870 0.900 - - 0 0 - 0.164 0.164 0.170 - - 0 - 0.00%
2003-11-25 0 0.870 0.850 0.930 - - 0 0 - 0.164 0.161 0.176 - - 0 - 0.00%
2003-11-24 0 0.870 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2003-11-21 0 0.870 - 0.900 - - 0 0 - 0.164 - 0.170 - - 0 - 0.00%
2003-11-20 0 0.870 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2003-11-19 0 0.870 - 0.890 - - 0 0 - 0.164 - 0.168 - - 0 - 0.00%
2003-11-18 0 0.870 - 0.900 - - 0 0 - 0.164 - 0.170 - - 0 - 0.00%
2003-11-17 0 0.870 0.850 0.900 - - 0 0 - 0.164 0.161 0.170 - - 0 - 0.00%
2003-11-14 0 0.870 0.850 0.870 - - 0 0 - 0.164 0.161 0.164 - - 0 - 0.00%
2003-11-13 0 0.870 0.860 0.900 0.870 0.870 112,000 97,440 0.8700 0.164 0.162 0.170 0.164 0.164 592,964 0.1643 0.00%
2003-11-12 0 0.870 0.800 - - - 0 0 - 0.164 0.151 - - - 0 - 0.00%
2003-11-11 0 0.870 - 0.870 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2003-11-10 0 0.870 - 0.900 - - 0 0 - 0.164 - 0.170 - - 0 - 0.00%
2003-11-07 0 0.870 0.850 0.910 - - 0 0 - 0.164 0.161 0.172 - - 0 - 0.00%
2003-11-06 0 0.870 0.850 0.900 - - 0 0 - 0.164 0.161 0.170 - - 0 - 0.00%
2003-11-05 0 0.870 0.850 - - - 0 0 - 0.164 0.161 - - - 0 - 0.00%
2003-11-04 0 0.870 0.850 - 0.870 0.870 28,000 24,360 0.8700 0.164 0.161 - 0.164 0.164 148,241 0.1643 0.00%
2003-11-03 0 0.870 0.850 - 0.870 0.870 100,000 87,000 0.8700 0.164 0.161 - 0.164 0.164 529,432 0.1643 -1.14%
2003-10-31 0 0.880 0.870 0.920 0.880 0.880 100,000 88,000 0.8800 0.166 0.164 0.174 0.166 0.166 529,432 0.1662 -1.12%
2003-10-30 0 0.890 - 0.920 0.890 0.890 8,000 7,120 0.8900 0.168 - 0.174 0.168 0.168 42,355 0.1681 -1.11%
2003-10-29 0 0.900 0.890 0.900 - - 0 0 - 0.170 0.168 0.170 - - 0 - 0.00%
2003-10-28 0 0.900 0.890 0.920 - - 0 0 - 0.170 0.168 0.174 - - 0 - 0.00%
2003-10-27 0 0.900 0.890 0.930 0.900 0.900 48,000 43,200 0.9000 0.170 0.168 0.176 0.170 0.170 254,127 0.1700 0.00%
2003-10-24 0 0.900 0.900 0.950 - - 0 0 - 0.170 0.170 0.179 - - 0 - 0.00%
2003-10-23 0 0.900 0.890 0.900 - - 0 0 - 0.170 0.168 0.170 - - 0 - 0.00%
2003-10-22 0 0.900 0.900 0.920 0.900 0.920 356,000 321,600 0.9034 0.170 0.170 0.174 0.170 0.174 1,884,777 0.1706 0.00%
2003-10-21 0 0.900 0.890 0.920 - - 0 0 - 0.170 0.168 0.174 - - 0 - 0.00%
2003-10-20 0 0.900 0.890 0.920 - - 0 0 - 0.170 0.168 0.174 - - 0 - 0.00%
2003-10-17 0 0.900 0.890 0.900 0.900 0.900 68,000 61,200 0.9000 0.170 0.168 0.170 0.170 0.170 360,014 0.1700 0.00%
2003-10-16 0 0.900 0.890 0.930 0.890 0.900 36,000 32,280 0.8967 0.170 0.168 0.176 0.168 0.170 190,595 0.1694 -3.23%
2003-10-15 0 0.930 0.880 0.950 - - 0 0 - 0.176 0.166 0.179 - - 0 - 0.00%
2003-10-14 0 0.930 0.900 0.960 0.930 0.970 212,000 200,680 0.9466 0.176 0.170 0.181 0.176 0.183 1,122,395 0.1788 -3.12%
2003-10-13 0 0.960 0.960 0.980 0.870 0.960 360,000 336,080 0.9336 0.181 0.181 0.185 0.164 0.181 1,905,955 0.1763 10.34%
2003-10-10 0 0.870 0.850 0.880 - - 0 0 - 0.164 0.161 0.166 - - 0 - 0.00%
2003-10-09 0 0.870 0.860 - 0.860 0.870 76,000 65,760 0.8653 0.164 0.162 - 0.162 0.164 402,368 0.1634 1.16%
2003-10-08 0 0.860 0.830 0.860 - - 0 0 - 0.162 0.157 0.162 - - 0 - 0.00%
2003-10-07 0 0.860 0.850 0.860 0.850 0.860 20,000 17,080 0.8540 0.162 0.161 0.162 0.161 0.162 105,886 0.1613 0.00%
2003-10-06 0 0.860 0.850 0.860 0.850 0.860 148,000 126,680 0.8559 0.162 0.161 0.162 0.161 0.162 783,559 0.1617 2.38%
2003-10-03 0 0.840 - 0.850 0.840 0.840 40,000 33,600 0.8400 0.159 - 0.161 0.159 0.159 211,773 0.1587 -1.18%
2003-10-02 0 0.850 0.770 0.860 - - 0 0 - 0.161 0.145 0.162 - - 0 - 0.00%
2003-09-30 0 0.850 0.840 0.860 - - 0 0 - 0.161 0.159 0.162 - - 0 - 0.00%
2003-09-29 0 0.850 0.850 0.870 0.850 0.870 208,000 180,800 0.8692 0.161 0.161 0.164 0.161 0.164 1,101,218 0.1642 -1.16%
2003-09-26 0 0.860 0.840 0.870 0.850 0.860 8,000 6,840 0.8550 0.162 0.159 0.164 0.161 0.162 42,355 0.1615 1.18%
2003-09-25 0 0.850 0.830 0.850 - - 0 0 - 0.161 0.157 0.161 - - 0 - -1.16%
2003-09-24 0 0.860 0.840 0.860 - - 0 0 - 0.162 0.159 0.162 - - 0 - 0.00%
2003-09-23 0 0.860 - 0.870 - - 0 0 - 0.162 - 0.164 - - 0 - 0.00%
2003-09-22 0 0.860 - 0.860 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
2003-09-19 0 0.860 0.840 0.860 - - 0 0 - 0.162 0.159 0.162 - - 0 - -1.15%
2003-09-18 0 0.870 0.800 0.870 - - 0 0 - 0.164 0.151 0.164 - - 0 - 0.00%
2003-09-17 0 0.870 0.840 0.870 0.870 0.870 260,000 226,200 0.8700 0.164 0.159 0.164 0.164 0.164 1,376,523 0.1643 0.00%
2003-09-16 0 0.870 0.840 0.900 - - 0 0 - 0.164 0.159 0.170 - - 0 - 0.00%
2003-09-15 0 0.870 0.800 - - - 0 0 - 0.164 0.151 - - - 0 - 0.00%
2003-09-11 0 0.870 0.840 - - - 0 0 - 0.164 0.159 - - - 0 - 0.00%
2003-09-10 0 0.870 0.800 0.900 0.870 0.870 36,000 31,320 0.8700 0.164 0.151 0.170 0.164 0.164 190,595 0.1643 0.00%
2003-09-09 0 0.870 0.870 0.900 - - 0 0 - 0.164 0.164 0.170 - - 0 - 1.16%
2003-09-08 0 0.860 0.860 0.900 - - 0 0 - 0.162 0.162 0.170 - - 0 - 0.00%
2003-09-05 0 0.860 0.840 - 0.840 0.860 24,000 20,400 0.8500 0.162 0.159 - 0.159 0.162 127,064 0.1605 1.18%
2003-09-04 0 0.850 0.850 0.900 0.850 0.860 36,000 30,880 0.8578 0.161 0.161 0.170 0.161 0.162 190,595 0.1620 0.00%
2003-09-03 0 0.850 0.850 - 0.850 0.850 48,000 40,800 0.8500 0.161 0.161 - 0.161 0.161 254,127 0.1605 0.00%
2003-09-02 0 0.850 0.840 - - - 0 0 - 0.161 0.159 - - - 0 - 0.00%
2003-09-01 0 0.850 0.850 0.860 0.850 0.850 32,000 27,200 0.8500 0.161 0.161 0.162 0.161 0.161 169,418 0.1605 0.00%
2003-08-29 0 0.850 0.850 - 0.840 0.850 44,000 37,200 0.8455 0.161 0.161 - 0.159 0.161 232,950 0.1597 1.19%
2003-08-28 0 0.840 0.840 0.850 0.830 0.830 104,000 86,320 0.8300 0.159 0.159 0.161 0.157 0.157 550,609 0.1568 1.20%
2003-08-27 0 0.830 0.830 - 0.830 0.850 60,000 49,880 0.8313 0.157 0.157 - 0.157 0.161 317,659 0.1570 0.00%
2003-08-26 0 0.830 0.810 0.850 0.830 0.830 32,000 26,560 0.8300 0.157 0.153 0.161 0.157 0.157 169,418 0.1568 3.75%
2003-08-25 0 0.800 0.800 - 0.800 0.800 12,000 9,600 0.8000 0.151 0.151 - 0.151 0.151 63,532 0.1511 -4.76%
2003-08-22 0 0.840 0.840 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2003-08-21 0 0.840 - 0.850 - - 0 0 - 0.159 - 0.161 - - 0 - 0.00%
2003-08-20 0 0.840 0.840 - 0.840 0.840 20,000 16,800 0.8400 0.159 0.159 - 0.159 0.159 105,886 0.1587 -1.18%
2003-08-19 0 0.850 0.840 0.860 0.850 0.850 80,000 68,000 0.8500 0.161 0.159 0.162 0.161 0.161 423,545 0.1605 0.00%
2003-08-18 0 0.850 0.850 - 0.830 0.850 152,000 127,000 0.8355 0.161 0.161 - 0.157 0.161 804,736 0.1578 0.00%
2003-08-15 0 0.850 0.830 0.850 - - 0 0 - 0.161 0.157 0.161 - - 0 - 0.00%
2003-08-14 0 0.850 0.830 0.850 - - 0 0 - 0.161 0.157 0.161 - - 0 - 0.00%
2003-08-13 0 0.850 0.840 0.850 0.840 0.850 96,000 81,560 0.8496 0.161 0.159 0.161 0.159 0.161 508,255 0.1605 0.00%
2003-08-12 0 0.850 0.840 0.850 0.850 0.850 40,000 34,000 0.8500 0.161 0.159 0.161 0.161 0.161 211,773 0.1605 0.00%
2003-08-11 0 0.850 0.820 0.850 0.850 0.850 196,000 166,600 0.8500 0.161 0.155 0.161 0.161 0.161 1,037,686 0.1605 0.00%
2003-08-08 0 0.850 0.850 0.860 0.850 0.850 100,000 85,000 0.8500 0.161 0.161 0.162 0.161 0.161 529,432 0.1605 0.00%
2003-08-07 0 0.850 0.850 0.860 0.850 0.850 56,000 47,600 0.8500 0.161 0.161 0.162 0.161 0.161 296,482 0.1605 0.00%
2003-08-06 0 0.850 0.850 0.860 0.800 0.850 52,000 43,600 0.8385 0.161 0.161 0.162 0.151 0.161 275,305 0.1584 0.00%
2003-08-05 0 0.850 0.830 0.870 0.850 0.860 64,000 54,440 0.8506 0.161 0.157 0.164 0.161 0.162 338,836 0.1607 0.00%
2003-08-04 0 0.850 0.850 0.870 0.850 0.850 24,000 20,400 0.8500 0.161 0.161 0.164 0.161 0.161 127,064 0.1605 -1.16%
2003-08-01 0 0.860 0.850 0.870 0.860 0.860 258,000 221,780 0.8596 0.162 0.161 0.164 0.162 0.162 1,365,934 0.1624 0.00%
2003-07-31 0 0.860 0.840 0.860 0.840 0.860 264,000 225,160 0.8529 0.162 0.159 0.162 0.159 0.162 1,397,700 0.1611 1.18%
2003-07-30 0 0.850 0.840 0.850 0.850 0.850 76,000 64,600 0.8500 0.161 0.159 0.161 0.161 0.161 402,368 0.1605 -1.16%
2003-07-29 0 0.860 0.850 0.860 0.850 0.860 140,000 119,960 0.8569 0.162 0.161 0.162 0.161 0.162 741,205 0.1618 1.18%
2003-07-28 0 0.850 0.850 0.860 0.840 0.850 232,000 196,960 0.8490 0.161 0.161 0.162 0.159 0.161 1,228,282 0.1604 0.00%
2003-07-25 0 0.850 0.850 0.860 0.850 0.860 256,000 218,160 0.8522 0.161 0.161 0.162 0.161 0.162 1,355,345 0.1610 -1.16%
2003-07-24 0 0.860 0.850 0.860 0.850 0.860 456,000 391,280 0.8581 0.162 0.161 0.162 0.161 0.162 2,414,209 0.1621 1.18%
2003-07-23 0 0.850 0.840 0.860 0.850 0.850 288,000 244,800 0.8500 0.161 0.159 0.162 0.161 0.161 1,524,764 0.1605 0.00%
2003-07-22 0 0.850 0.840 0.860 0.840 0.850 228,010 192,768 0.8454 0.161 0.159 0.162 0.159 0.161 1,207,157 0.1597 0.00%
2003-07-21 0 0.850 0.850 0.860 0.840 0.850 220,000 186,960 0.8498 0.161 0.161 0.162 0.159 0.161 1,164,750 0.1605 0.00%
2003-07-18 0 0.850 0.840 0.850 0.840 0.850 1,084,000 921,000 0.8496 0.161 0.159 0.161 0.159 0.161 5,739,041 0.1605 0.00%
2003-07-17 0 0.850 0.840 0.850 0.840 0.850 2,032,000 1,725,200 0.8490 0.161 0.159 0.161 0.159 0.161 10,758,055 0.1604 0.00%
2003-07-16 0 0.850 0.850 0.860 0.830 0.850 3,388,000 2,854,600 0.8426 0.161 0.161 0.162 0.157 0.161 17,937,150 0.1591 0.00%
2003-07-15 0 0.850 0.830 0.850 0.830 0.850 2,968,000 2,502,200 0.8431 0.161 0.157 0.161 0.157 0.161 15,713,536 0.1592 0.00%
2003-07-14 0 0.850 0.840 0.860 0.830 0.850 3,164,000 2,661,880 0.8413 0.161 0.159 0.162 0.157 0.161 16,751,223 0.1589 -1.16%
2003-07-11 0 0.860 0.850 0.860 0.840 0.860 700,000 593,360 0.8477 0.162 0.161 0.162 0.159 0.162 3,706,023 0.1601 1.18%
2003-07-10 0 0.850 0.840 0.860 0.750 0.850 4,132,000 3,413,460 0.8261 0.161 0.159 0.162 0.142 0.161 21,876,123 0.1560

Copyright & disclaimer, Privacy policy

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

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

Back to top