Times Universal Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02310  2003-07-04    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 0.032 0.032 0.036 0.032 0.032 70,000 2,240 0.0320 0.032 0.032 0.036 0.032 0.032 70,000 0.0320 -3.03%
2026-01-15 0 0.033 0.033 0.036 0.033 0.033 64,000 2,112 0.0330 0.033 0.033 0.036 0.033 0.033 64,000 0.0330 -8.33%
2026-01-14 0 0.036 0.032 0.036 0.036 0.036 30,000 1,080 0.0360 0.036 0.032 0.036 0.036 0.036 30,000 0.0360 0.00%
2026-01-13 0 0.036 0.032 0.038 - - 0 0 - 0.036 0.032 0.038 - - 0 - 0.00%
2026-01-12 0 0.036 0.036 0.038 - - 0 0 - 0.036 0.036 0.038 - - 0 - 0.00%
2026-01-09 0 0.036 0.036 0.038 - - 0 0 - 0.036 0.036 0.038 - - 0 - 0.00%
2026-01-08 0 0.036 0.033 0.036 0.035 0.036 236,000 8,460 0.0358 0.036 0.033 0.036 0.035 0.036 236,000 0.0358 2.86%
2026-01-07 0 0.035 0.032 0.035 - - 0 0 - 0.035 0.032 0.035 - - 0 - 0.00%
2026-01-06 0 0.035 0.032 0.035 0.032 0.035 142,000 4,550 0.0320 0.035 0.032 0.035 0.032 0.035 142,000 0.0320 2.94%
2026-01-05 0 0.034 0.034 0.037 0.034 0.036 736,000 25,770 0.0350 0.034 0.034 0.037 0.034 0.036 736,000 0.0350 0.00%
2026-01-02 0 0.034 0.034 0.039 0.034 0.039 250,000 8,754 0.0350 0.034 0.034 0.039 0.034 0.039 250,000 0.0350 -8.11%
2025-12-31 0 0.037 0.034 0.040 - - 78,000 3,120 0.0400 0.037 0.034 0.040 - - 78,000 0.0400 0.00%
2025-12-30 0 0.037 0.034 0.038 0.032 0.038 486,000 17,568 0.0361 0.037 0.034 0.038 0.032 0.038 486,000 0.0361 2.78%
2025-12-29 0 0.036 0.033 0.036 0.036 0.036 58,000 2,088 0.0360 0.036 0.033 0.036 0.036 0.036 58,000 0.0360 2.86%
2025-12-24 0 0.035 0.032 0.036 - - 0 0 - 0.035 0.032 0.036 - - 0 - 0.00%
2025-12-23 0 0.035 0.029 0.035 0.029 0.035 4,000 128 0.0320 0.035 0.029 0.035 0.029 0.035 4,000 0.0320 9.37%
2025-12-22 0 0.032 0.032 0.037 0.032 0.032 60,000 1,920 0.0320 0.032 0.032 0.037 0.032 0.032 60,000 0.0320 -5.88%
2025-12-19 0 0.034 0.032 0.037 - - 0 0 - 0.034 0.032 0.037 - - 0 - 0.00%
2025-12-18 0 0.034 0.030 0.037 - - 0 0 - 0.034 0.030 0.037 - - 0 - 0.00%
2025-12-17 0 0.034 0.031 0.034 0.033 0.034 900,000 30,112 0.0335 0.034 0.031 0.034 0.033 0.034 900,000 0.0335 6.25%
2025-12-16 0 0.032 0.032 0.033 - - 0 0 - 0.032 0.032 0.033 - - 0 - 0.00%
2025-12-15 0 0.032 0.029 0.032 0.032 0.032 40,000 1,280 0.0320 0.032 0.029 0.032 0.032 0.032 40,000 0.0320 3.23%
2025-12-12 0 0.031 0.029 0.032 - - 0 0 - 0.031 0.029 0.032 - - 0 - 0.00%
2025-12-11 0 0.031 0.027 0.032 0.031 0.032 206,000 6,462 0.0314 0.031 0.027 0.032 0.031 0.032 206,000 0.0314 3.33%
2025-12-10 0 0.030 0.028 0.032 - - 0 0 - 0.030 0.028 0.032 - - 0 - 0.00%
2025-12-09 0 0.030 0.028 0.032 - - 0 0 - 0.030 0.028 0.032 - - 0 - 0.00%
2025-12-08 0 0.030 0.028 0.033 0.030 0.030 482,000 14,460 0.0300 0.030 0.028 0.033 0.030 0.030 482,000 0.0300 0.00%
2025-12-05 0 0.030 0.027 0.030 0.030 0.030 18,000 540 0.0300 0.030 0.027 0.030 0.030 0.030 18,000 0.0300 0.00%
2025-12-04 0 0.030 0.030 0.032 - - 0 0 - 0.030 0.030 0.032 - - 0 - 0.00%
2025-12-03 0 0.030 0.030 0.033 0.030 0.030 2,000 60 0.0300 0.030 0.030 0.033 0.030 0.030 2,000 0.0300 -6.25%
2025-12-02 0 0.032 0.031 0.033 - - 0 0 - 0.032 0.031 0.033 - - 0 - 0.00%
2025-12-01 0 0.032 0.031 0.033 0.032 0.039 2,516,000 81,228 0.0323 0.032 0.031 0.033 0.032 0.039 2,516,000 0.0323 -8.57%
2025-11-28 0 0.035 0.035 0.040 0.035 0.035 2,000 70 0.0350 0.035 0.035 0.040 0.035 0.035 2,000 0.0350 -2.78%
2025-11-27 0 0.036 0.036 0.037 0.034 0.036 2,086,000 73,028 0.0350 0.036 0.036 0.037 0.034 0.036 2,086,000 0.0350 -2.70%
2025-11-26 0 0.037 0.037 0.042 0.037 0.037 40,000 1,480 0.0370 0.037 0.037 0.042 0.037 0.037 40,000 0.0370 0.00%
2025-11-25 0 0.037 0.037 0.041 0.036 0.041 210,000 8,136 0.0387 0.037 0.037 0.041 0.036 0.041 210,000 0.0387 -5.13%
2025-11-24 0 0.039 0.039 0.046 0.039 0.040 1,766,000 70,574 0.0400 0.039 0.039 0.046 0.039 0.040 1,766,000 0.0400 -2.50%
2025-11-21 0 0.040 0.039 0.045 - - 0 0 - 0.040 0.039 0.045 - - 0 - 0.00%
2025-11-20 0 0.040 0.039 0.045 - - 0 0 - 0.040 0.039 0.045 - - 0 - 0.00%
2025-11-19 0 0.040 0.039 0.040 - - 0 0 - 0.040 0.039 0.040 - - 0 - -4.76%
2025-11-18 0 0.042 0.039 0.046 - - 0 0 - 0.042 0.039 0.046 - - 0 - 0.00%
2025-11-17 0 0.042 0.042 0.045 - - 0 0 - 0.042 0.042 0.045 - - 0 - 0.00%
2025-11-14 0 0.042 0.042 0.045 - - 0 0 - 0.042 0.042 0.045 - - 0 - 7.69%
2025-11-13 0 0.039 0.039 0.045 0.038 0.038 2,000 76 0.0380 0.039 0.039 0.045 0.038 0.038 2,000 0.0380 -2.50%
2025-11-12 0 0.040 0.038 0.046 - - 0 0 - 0.040 0.038 0.046 - - 0 - 0.00%
2025-11-11 0 0.040 0.039 0.044 0.040 0.040 514,000 20,560 0.0400 0.040 0.039 0.044 0.040 0.040 514,000 0.0400 -2.44%
2025-11-10 0 0.041 0.039 0.046 - - 0 0 - 0.041 0.039 0.046 - - 0 - 0.00%
2025-11-07 0 0.041 0.039 0.046 - - 0 0 - 0.041 0.039 0.046 - - 0 - 0.00%
2025-11-06 0 0.041 0.038 0.045 - - 0 0 - 0.041 0.038 0.045 - - 0 - 0.00%
2025-11-05 0 0.041 0.038 0.046 - - 0 0 - 0.041 0.038 0.046 - - 0 - 0.00%
2025-11-04 0 0.041 0.041 0.045 - - 100,000 4,100 0.0410 0.041 0.041 0.045 - - 100,000 0.0410 0.00%
2025-11-03 0 0.041 0.041 0.044 - - 0 0 - 0.041 0.041 0.044 - - 0 - 2.50%
2025-10-31 0 0.040 0.040 0.044 0.040 0.040 504,000 20,160 0.0400 0.040 0.040 0.044 0.040 0.040 504,000 0.0400 0.00%
2025-10-30 0 0.040 0.040 0.044 - - 0 0 - 0.040 0.040 0.044 - - 0 - 0.00%
2025-10-28 0 0.040 0.040 0.042 0.040 0.040 1,398,000 55,920 0.0400 0.040 0.040 0.042 0.040 0.040 1,398,000 0.0400 -4.76%
2025-10-27 0 0.042 0.040 0.046 - - 0 0 - 0.042 0.040 0.046 - - 0 - 0.00%
2025-10-24 0 0.042 0.041 0.044 - - 0 0 - 0.042 0.041 0.044 - - 0 - 0.00%
2025-10-23 0 0.042 0.040 0.042 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
2025-10-22 0 0.042 0.040 0.042 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
2025-10-21 0 0.042 0.040 0.047 - - 0 0 - 0.042 0.040 0.047 - - 0 - 0.00%
2025-10-20 0 0.042 0.040 0.047 - - 0 0 - 0.042 0.040 0.047 - - 0 - 0.00%
2025-10-17 0 0.042 0.038 0.047 - - 0 0 - 0.042 0.038 0.047 - - 0 - 0.00%
2025-10-16 0 0.042 0.042 0.044 0.040 0.040 390,000 15,600 0.0400 0.042 0.042 0.044 0.040 0.040 390,000 0.0400 -4.55%
2025-10-15 0 0.044 0.040 0.044 0.044 0.044 270,000 11,880 0.0440 0.044 0.040 0.044 0.044 0.044 270,000 0.0440 0.00%
2025-10-14 0 0.044 0.040 0.044 0.044 0.044 20,000 880 0.0440 0.044 0.040 0.044 0.044 0.044 20,000 0.0440 0.00%
2025-10-13 0 0.044 0.040 0.044 0.042 0.044 126,000 5,388 0.0428 0.044 0.040 0.044 0.042 0.044 126,000 0.0428 10.00%
2025-10-10 0 0.040 0.040 0.042 0.040 0.040 6,000 240 0.0400 0.040 0.040 0.042 0.040 0.040 6,000 0.0400 0.00%
2025-10-09 0 0.040 0.040 0.042 0.040 0.040 2,000 80 0.0400 0.040 0.040 0.042 0.040 0.040 2,000 0.0400 0.00%
2025-10-08 0 0.040 0.040 0.042 0.040 0.040 270,000 10,800 0.0400 0.040 0.040 0.042 0.040 0.040 270,000 0.0400 0.00%
2025-10-06 0 0.040 0.040 0.042 0.040 0.040 38,000 1,520 0.0400 0.040 0.040 0.042 0.040 0.040 38,000 0.0400 0.00%
2025-10-03 0 0.040 0.037 0.042 - - 0 0 - 0.040 0.037 0.042 - - 0 - 0.00%
2025-10-02 0 0.040 0.037 0.042 - - 0 0 - 0.040 0.037 0.042 - - 0 - 0.00%
2025-09-30 0 0.040 0.037 0.042 - - 0 0 - 0.040 0.037 0.042 - - 0 - 0.00%
2025-09-29 0 0.040 0.037 0.039 - - 0 0 - 0.040 0.037 0.039 - - 0 - 0.00%
2025-09-26 0 0.040 0.037 0.042 - - 0 0 - 0.040 0.037 0.042 - - 0 - 0.00%
2025-09-25 0 0.040 0.037 0.042 - - 0 0 - 0.040 0.037 0.042 - - 0 - 0.00%
2025-09-24 0 0.040 0.037 0.042 - - 0 0 - 0.040 0.037 0.042 - - 0 - 0.00%
2025-09-23 0 0.040 0.038 0.042 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
2025-09-22 0 0.040 0.037 0.042 - - 0 0 - 0.040 0.037 0.042 - - 0 - 0.00%
2025-09-19 0 0.040 0.037 0.041 - - 0 0 - 0.040 0.037 0.041 - - 0 - 0.00%
2025-09-18 0 0.040 0.037 0.041 - - 0 0 - 0.040 0.037 0.041 - - 0 - 0.00%
2025-09-17 0 0.040 0.037 0.041 - - 0 0 - 0.040 0.037 0.041 - - 0 - 0.00%
2025-09-16 0 0.040 0.037 0.041 - - 0 0 - 0.040 0.037 0.041 - - 0 - 0.00%
2025-09-15 0 0.040 0.037 0.040 - - 0 0 - 0.040 0.037 0.040 - - 0 - -4.76%
2025-09-12 0 0.042 0.038 0.042 0.042 0.042 220,000 9,240 0.0420 0.042 0.038 0.042 0.042 0.042 220,000 0.0420 10.53%
2025-09-11 0 0.038 0.038 0.042 - - 0 0 - 0.038 0.038 0.042 - - 0 - 2.70%
2025-09-10 0 0.037 0.037 0.042 0.037 0.037 56,000 2,072 0.0370 0.037 0.037 0.042 0.037 0.037 56,000 0.0370 0.00%
2025-09-09 0 0.037 0.037 0.040 0.037 0.037 6,000 222 0.0370 0.037 0.037 0.040 0.037 0.037 6,000 0.0370 0.00%
2025-09-08 0 0.037 0.037 0.041 0.037 0.037 2,000 74 0.0370 0.037 0.037 0.041 0.037 0.037 2,000 0.0370 -2.63%
2025-09-05 0 0.038 0.037 0.041 - - 0 0 - 0.038 0.037 0.041 - - 0 - 0.00%
2025-09-04 0 0.038 0.037 0.042 - - 0 0 - 0.038 0.037 0.042 - - 0 - 0.00%
2025-09-03 0 0.038 0.038 0.041 0.038 0.041 710,000 28,242 0.0398 0.038 0.038 0.041 0.038 0.041 710,000 0.0398 -13.64%
2025-09-02 0 0.044 0.041 0.044 0.045 0.054 1,472,000 70,472 0.0479 0.044 0.041 0.044 0.045 0.054 1,472,000 0.0479 10.00%
2025-09-01 0 0.040 0.037 0.040 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
2025-08-29 0 0.040 0.037 0.040 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
2025-08-28 0 0.040 0.038 0.043 - - 0 0 - 0.040 0.038 0.043 - - 0 - 0.00%
2025-08-27 0 0.040 0.037 0.040 0.040 0.040 300,000 12,000 0.0400 0.040 0.037 0.040 0.040 0.040 300,000 0.0400 0.00%
2025-08-26 0 0.040 0.037 0.040 - - 0 0 - 0.040 0.037 0.040 - - 0 - -4.76%
2025-08-25 0 0.042 0.036 0.045 - - 0 0 - 0.042 0.036 0.045 - - 0 - 0.00%
2025-08-22 0 0.042 0.037 0.045 - - 0 0 - 0.042 0.037 0.045 - - 0 - 0.00%
2025-08-21 0 0.042 0.038 0.043 - - 0 0 - 0.042 0.038 0.043 - - 0 - -4.55%
2025-08-20 0 0.044 0.040 0.044 0.045 0.045 6,000 270 0.0450 0.044 0.040 0.044 0.045 0.045 6,000 0.0450 10.00%
2025-08-19 0 0.040 0.040 0.045 0.040 0.042 2,808,000 117,230 0.0417 0.040 0.040 0.045 0.040 0.042 2,808,000 0.0417 -11.11%
2025-08-18 0 0.045 0.043 0.046 0.041 0.045 664,000 28,134 0.0424 0.045 0.043 0.046 0.041 0.045 664,000 0.0424 -2.17%
2025-08-15 0 0.046 0.041 0.051 - - 0 0 - 0.046 0.041 0.051 - - 0 - 0.00%
2025-08-14 0 0.046 0.045 0.053 - - 0 0 - 0.046 0.045 0.053 - - 0 - 0.00%
2025-08-13 0 0.046 0.046 0.049 0.045 0.050 398,000 18,850 0.0474 0.046 0.046 0.049 0.045 0.050 398,000 0.0474 -8.00%
2025-08-12 0 0.050 0.042 0.050 0.042 0.050 1,000,000 42,706 0.0427 0.050 0.042 0.050 0.042 0.050 1,000,000 0.0427 6.38%
2025-08-11 0 0.047 0.047 0.051 0.046 0.051 2,884,000 139,094 0.0482 0.047 0.047 0.051 0.046 0.051 2,884,000 0.0482 9.30%
2025-08-08 0 0.043 0.038 0.045 0.043 0.043 978,000 42,354 0.0433 0.043 0.038 0.045 0.043 0.043 978,000 0.0433 0.00%
2025-08-07 0 0.043 0.037 0.043 0.039 0.043 202,000 7,886 0.0390 0.043 0.037 0.043 0.039 0.043 202,000 0.0390 7.50%
2025-08-06 0 0.040 0.039 0.045 0.040 0.040 1,124,000 44,960 0.0400 0.040 0.039 0.045 0.040 0.040 1,124,000 0.0400 0.00%
2025-08-05 0 0.040 0.039 0.042 0.040 0.043 608,000 26,380 0.0434 0.040 0.039 0.042 0.040 0.043 608,000 0.0434 2.56%
2025-08-04 0 0.039 0.036 0.039 0.035 0.039 36,000 1,340 0.0372 0.039 0.036 0.039 0.035 0.039 36,000 0.0372 0.00%
2025-08-01 0 0.039 0.035 0.039 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2025-07-31 0 0.039 0.035 0.039 - - 0 0 - 0.039 0.035 0.039 - - 0 - -2.50%
2025-07-30 0 0.040 0.037 0.040 0.043 0.043 40,000 1,720 0.0430 0.040 0.037 0.040 0.043 0.043 40,000 0.0430 5.26%
2025-07-29 0 0.038 0.038 0.041 0.036 0.044 1,294,000 50,590 0.0391 0.038 0.038 0.041 0.036 0.044 1,294,000 0.0391 0.00%
2025-07-28 0 0.038 0.036 0.039 0.030 0.044 5,912,000 208,704 0.0353 0.038 0.036 0.039 0.030 0.044 5,912,000 0.0353 31.03%
2025-07-25 0 0.029 0.028 0.034 0.029 0.029 380,000 12,220 0.0322 0.029 0.028 0.034 0.029 0.029 380,000 0.0322 0.00%
2025-07-24 0 0.029 0.028 0.032 - - 0 0 - 0.029 0.028 0.032 - - 0 - 0.00%
2025-07-23 0 0.029 0.028 0.032 - - 0 0 - 0.029 0.028 0.032 - - 0 - 0.00%
2025-07-22 0 0.029 0.029 0.030 0.029 0.030 406,000 11,974 0.0295 0.029 0.029 0.030 0.029 0.030 406,000 0.0295 3.57%
2025-07-21 0 0.028 0.028 0.030 - - 0 0 - 0.028 0.028 0.030 - - 0 - 0.00%
2025-07-18 0 0.028 0.028 0.030 0.028 0.028 306,000 8,568 0.0280 0.028 0.028 0.030 0.028 0.028 306,000 0.0280 0.00%
2025-07-17 0 0.028 0.028 0.030 0.028 0.030 1,356,000 39,228 0.0289 0.028 0.028 0.030 0.028 0.030 1,356,000 0.0289 -15.15%
2025-07-16 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2025-07-15 0 0.033 0.028 0.033 0.033 0.033 62,000 2,046 0.0330 0.033 0.028 0.033 0.033 0.033 62,000 0.0330 3.12%
2025-07-14 0 0.032 0.028 0.033 - - 0 0 - 0.032 0.028 0.033 - - 0 - 0.00%
2025-07-11 0 0.032 0.032 0.033 0.030 0.030 120,000 3,720 0.0310 0.032 0.032 0.033 0.030 0.030 120,000 0.0310 -3.03%
2025-07-10 0 0.033 0.030 0.033 0.033 0.034 160,000 5,300 0.0331 0.033 0.030 0.033 0.033 0.034 160,000 0.0331 0.00%
2025-07-09 0 0.033 0.030 0.033 0.033 0.033 100,000 3,300 0.0330 0.033 0.030 0.033 0.033 0.033 100,000 0.0330 0.00%
2025-07-08 0 0.033 0.029 0.034 0.033 0.033 424,000 13,908 0.0328 0.033 0.029 0.034 0.033 0.033 424,000 0.0328 10.00%
2025-07-07 0 0.030 0.027 0.032 0.030 0.030 100,000 3,000 0.0300 0.030 0.027 0.032 0.030 0.030 100,000 0.0300 0.00%
2025-07-04 0 0.030 0.029 0.030 0.029 0.030 240,000 7,150 0.0298 0.030 0.029 0.030 0.029 0.030 240,000 0.0298 -6.25%
2025-07-03 0 0.032 0.030 0.032 0.033 0.033 220,000 7,312 0.0332 0.032 0.030 0.032 0.033 0.033 220,000 0.0332 6.67%
2025-07-02 0 0.030 0.030 0.033 0.030 0.031 320,000 9,872 0.0309 0.030 0.030 0.033 0.030 0.031 320,000 0.0309 0.00%
2025-06-30 0 0.030 0.029 0.031 0.030 0.030 402,000 12,060 0.0300 0.030 0.029 0.031 0.030 0.030 402,000 0.0300 0.00%
2025-06-27 0 0.030 0.030 0.031 0.030 0.030 264,000 7,920 0.0300 0.030 0.030 0.031 0.030 0.030 264,000 0.0300 -3.23%
2025-06-26 0 0.031 0.030 0.032 0.031 0.031 26,000 806 0.0310 0.031 0.030 0.032 0.031 0.031 26,000 0.0310 -3.13%
2025-06-25 0 0.032 0.031 0.032 0.032 0.032 500,000 16,000 0.0320 0.032 0.031 0.032 0.032 0.032 500,000 0.0320 0.00%
2025-06-24 0 0.032 0.032 0.033 0.032 0.032 304,000 9,740 0.0320 0.032 0.032 0.033 0.032 0.032 304,000 0.0320 -3.03%
2025-06-23 0 0.033 0.033 0.037 0.033 0.033 22,000 726 0.0330 0.033 0.033 0.037 0.033 0.033 22,000 0.0330 0.00%
2025-06-20 0 0.033 0.033 0.037 - - 0 0 - 0.033 0.033 0.037 - - 0 - 0.00%
2025-06-19 0 0.033 0.032 0.037 0.033 0.033 100,000 3,216 0.0322 0.033 0.032 0.037 0.033 0.033 100,000 0.0322 -2.94%
2025-06-18 0 0.034 0.034 0.037 0.033 0.040 856,000 29,814 0.0348 0.034 0.034 0.037 0.033 0.040 856,000 0.0348 -10.53%
2025-06-17 0 0.038 0.037 0.038 0.036 0.041 2,072,000 75,808 0.0366 0.038 0.037 0.038 0.036 0.041 2,072,000 0.0366 -5.00%
2025-06-16 0 0.040 0.038 0.040 0.038 0.044 456,000 18,188 0.0399 0.040 0.038 0.040 0.038 0.044 456,000 0.0399 -4.76%
2025-06-13 0 0.042 0.038 0.042 0.036 0.043 3,448,000 139,384 0.0404 0.042 0.038 0.042 0.036 0.043 3,448,000 0.0404 -2.33%
2025-06-12 0 0.043 0.042 0.043 0.028 0.072 48,004,000 2,400,328 0.0500 0.043 0.042 0.043 0.028 0.072 48,004,000 0.0500 79.17%
2025-06-11 0 0.024 0.024 0.025 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.00%
2025-06-10 0 0.024 0.024 0.025 0.024 0.025 104,000 2,598 0.0250 0.024 0.024 0.025 0.024 0.025 104,000 0.0250 -4.00%
2025-06-09 0 0.025 0.025 0.029 - - 0 0 - 0.025 0.025 0.029 - - 0 - 0.00%
2025-06-06 0 0.025 0.025 0.026 - - 0 0 - 0.025 0.025 0.026 - - 0 - 0.00%
2025-06-05 0 0.025 0.025 0.026 0.025 0.028 524,000 14,528 0.0277 0.025 0.025 0.026 0.025 0.028 524,000 0.0277 8.70%
2025-06-04 0 0.023 0.023 0.024 0.023 0.023 244,000 5,612 0.0230 0.023 0.023 0.024 0.023 0.023 244,000 0.0230 0.00%
2025-06-03 0 0.023 0.023 0.024 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.00%
2025-06-02 0 0.023 0.023 0.024 0.023 0.023 30,000 690 0.0230 0.023 0.023 0.024 0.023 0.023 30,000 0.0230 0.00%
2025-05-30 0 0.023 0.023 0.024 0.022 0.024 288,000 6,652 0.0231 0.023 0.023 0.024 0.022 0.024 288,000 0.0231 -17.86%
2025-05-29 0 0.028 0.023 0.028 0.029 0.029 10,000 290 0.0290 0.028 0.023 0.028 0.029 0.029 10,000 0.0290 -3.45%
2025-05-28 0 0.029 0.024 0.029 0.030 0.030 100,000 3,000 0.0300 0.029 0.024 0.029 0.030 0.030 100,000 0.0300 0.00%
2025-05-27 0 0.029 0.025 0.029 0.029 0.029 2,000 58 0.0290 0.029 0.025 0.029 0.029 0.029 2,000 0.0290 26.09%
2025-05-26 0 0.023 0.023 0.024 0.023 0.025 226,000 5,554 0.0246 0.023 0.023 0.024 0.023 0.025 226,000 0.0246 0.00%
2025-05-23 0 0.023 0.021 0.023 0.023 0.023 120,000 2,760 0.0230 0.023 0.021 0.023 0.023 0.023 120,000 0.0230 -8.00%
2025-05-22 0 0.025 0.023 0.026 - - 0 0 - 0.025 0.023 0.026 - - 0 - 0.00%
2025-05-21 0 0.025 0.023 0.030 - - 0 0 - 0.025 0.023 0.030 - - 0 - 0.00%
2025-05-20 0 0.025 0.023 0.030 - - 0 0 - 0.025 0.023 0.030 - - 0 - 0.00%
2025-05-19 0 0.025 0.023 0.029 - - 0 0 - 0.025 0.023 0.029 - - 0 - 0.00%
2025-05-16 0 0.025 0.023 0.025 0.025 0.025 20,000 500 0.0250 0.025 0.023 0.025 0.025 0.025 20,000 0.0250 0.00%
2025-05-15 0 0.025 0.023 0.026 - - 0 0 - 0.025 0.023 0.026 - - 0 - 0.00%
2025-05-14 0 0.025 0.023 0.026 - - 0 0 - 0.025 0.023 0.026 - - 0 - 0.00%
2025-05-13 0 0.025 0.023 0.026 - - 0 0 - 0.025 0.023 0.026 - - 0 - 0.00%
2025-05-12 0 0.025 0.023 0.025 0.023 0.025 52,000 1,200 0.0231 0.025 0.023 0.025 0.023 0.025 52,000 0.0231 -3.85%
2025-05-09 0 0.026 0.023 0.026 0.023 0.026 560,000 14,258 0.0255 0.026 0.023 0.026 0.023 0.026 560,000 0.0255 0.00%
2025-05-08 0 0.026 0.023 0.027 - - 0 0 - 0.026 0.023 0.027 - - 0 - 0.00%
2025-05-07 0 0.026 0.023 0.027 - - 0 0 - 0.026 0.023 0.027 - - 0 - 0.00%
2025-05-06 0 0.026 0.022 0.026 - - 0 0 - 0.026 0.022 0.026 - - 0 - 0.00%
2025-05-02 0 0.026 0.022 0.026 - - 0 0 - 0.026 0.022 0.026 - - 0 - 0.00%
2025-04-30 0 0.026 0.023 0.026 0.026 0.026 28,000 728 0.0260 0.026 0.023 0.026 0.026 0.026 28,000 0.0260 0.00%
2025-04-29 0 0.026 0.022 0.026 0.026 0.026 4,000 104 0.0260 0.026 0.022 0.026 0.026 0.026 4,000 0.0260 4.00%
2025-04-28 0 0.025 0.022 0.026 - - 0 0 - 0.025 0.022 0.026 - - 0 - 0.00%
2025-04-25 0 0.025 0.024 0.026 - - 0 0 - 0.025 0.024 0.026 - - 0 - 0.00%
2025-04-24 0 0.025 0.022 0.026 - - 0 0 - 0.025 0.022 0.026 - - 0 - 0.00%
2025-04-23 0 0.025 0.022 0.026 - - 0 0 - 0.025 0.022 0.026 - - 0 - 0.00%
2025-04-22 0 0.025 0.022 0.026 - - 0 0 - 0.025 0.022 0.026 - - 0 - 0.00%
2025-04-17 0 0.025 0.022 0.025 0.021 0.026 104,000 2,618 0.0252 0.025 0.022 0.025 0.021 0.026 104,000 0.0252 8.70%
2025-04-16 0 0.023 0.023 0.024 0.023 0.023 210,000 4,830 0.0230 0.023 0.023 0.024 0.023 0.023 210,000 0.0230 -17.86%
2025-04-15 0 0.028 0.025 0.029 - - 0 0 - 0.028 0.025 0.029 - - 0 - 0.00%
2025-04-14 0 0.028 0.022 0.029 - - 0 0 - 0.028 0.022 0.029 - - 0 - 0.00%
2025-04-11 0 0.028 0.025 0.029 - - 0 0 - 0.028 0.025 0.029 - - 0 - 0.00%
2025-04-10 0 0.028 0.022 0.029 - - 0 0 - 0.028 0.022 0.029 - - 0 - 0.00%
2025-04-09 0 0.028 0.022 0.029 - - 0 0 - 0.028 0.022 0.029 - - 0 - 0.00%
2025-04-08 0 0.028 0.022 0.029 - - 0 0 - 0.028 0.022 0.029 - - 0 - 0.00%
2025-04-07 0 0.028 0.025 0.029 - - 0 0 - 0.028 0.025 0.029 - - 0 - 0.00%
2025-04-03 0 0.028 0.026 0.029 - - 0 0 - 0.028 0.026 0.029 - - 0 - 0.00%
2025-04-02 0 0.028 0.025 0.028 0.028 0.028 184,000 5,152 0.0280 0.028 0.025 0.028 0.028 0.028 184,000 0.0280 12.00%
2025-04-01 0 0.025 0.024 0.027 0.025 0.025 300,000 7,500 0.0250 0.025 0.024 0.027 0.025 0.025 300,000 0.0250 0.00%
2025-03-31 0 0.025 0.025 0.028 - - 0 0 - 0.025 0.025 0.028 - - 0 - 0.00%
2025-03-28 0 0.025 0.025 0.028 0.025 0.025 4,000 100 0.0250 0.025 0.025 0.028 0.025 0.025 4,000 0.0250 0.00%
2025-03-27 0 0.025 0.025 0.028 - - 0 0 - 0.025 0.025 0.028 - - 0 - 0.00%
2025-03-26 0 0.025 0.025 0.029 - - 0 0 - 0.025 0.025 0.029 - - 0 - 0.00%
2025-03-25 0 0.025 0.025 0.027 0.025 0.025 120,000 3,000 0.0250 0.025 0.025 0.027 0.025 0.025 120,000 0.0250 -7.41%
2025-03-24 0 0.027 0.025 0.029 - - 0 0 - 0.027 0.025 0.029 - - 0 - 0.00%
2025-03-21 0 0.027 0.025 0.029 - - 0 0 - 0.027 0.025 0.029 - - 0 - 0.00%
2025-03-20 0 0.027 0.025 0.027 - - 0 0 - 0.027 0.025 0.027 - - 0 - 0.00%
2025-03-19 0 0.027 0.025 0.027 - - 0 0 - 0.027 0.025 0.027 - - 0 - 0.00%
2025-03-18 0 0.027 0.024 0.027 0.024 0.028 862,000 22,650 0.0263 0.027 0.024 0.027 0.024 0.028 862,000 0.0263 -3.57%
2025-03-17 0 0.028 0.027 0.028 0.028 0.028 160,000 4,480 0.0280 0.028 0.027 0.028 0.028 0.028 160,000 0.0280 -6.67%
2025-03-14 0 0.030 0.027 0.032 - - 0 0 - 0.030 0.027 0.032 - - 0 - 0.00%
2025-03-13 0 0.030 0.028 0.030 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2025-03-12 0 0.030 0.027 0.030 - - 0 0 - 0.030 0.027 0.030 - - 0 - 0.00%
2025-03-11 0 0.030 0.027 0.030 0.028 0.030 412,000 11,682 0.0284 0.030 0.027 0.030 0.028 0.030 412,000 0.0284 7.14%
2025-03-10 0 0.028 0.027 0.029 - - 50,000 1,350 0.0270 0.028 0.027 0.029 - - 50,000 0.0270 0.00%
2025-03-07 0 0.028 0.027 0.030 - - 0 0 - 0.028 0.027 0.030 - - 0 - 0.00%
2025-03-06 0 0.028 0.027 0.030 - - 0 0 - 0.028 0.027 0.030 - - 0 - 0.00%
2025-03-05 0 0.028 0.028 0.030 - - 0 0 - 0.028 0.028 0.030 - - 0 - 0.00%
2025-03-04 0 0.028 0.028 0.030 0.028 0.028 64,000 1,792 0.0280 0.028 0.028 0.030 0.028 0.028 64,000 0.0280 -9.68%
2025-03-03 0 0.031 0.028 0.032 - - 0 0 - 0.031 0.028 0.032 - - 0 - 0.00%
2025-02-28 0 0.031 0.028 0.031 - - 0 0 - 0.031 0.028 0.031 - - 0 - 0.00%
2025-02-27 0 0.031 0.028 0.031 0.031 0.031 2,000 62 0.0310 0.031 0.028 0.031 0.031 0.031 2,000 0.0310 -3.13%
2025-02-26 0 0.032 0.028 0.032 - - 0 0 - 0.032 0.028 0.032 - - 0 - 0.00%
2025-02-25 0 0.032 0.028 0.032 0.032 0.032 2,000 64 0.0320 0.032 0.028 0.032 0.032 0.032 2,000 0.0320 0.00%
2025-02-24 0 0.032 0.028 0.033 - - 2,000 62 0.0310 0.032 0.028 0.033 - - 2,000 0.0310 0.00%
2025-02-21 0 0.032 0.028 0.032 0.032 0.032 2,000 64 0.0320 0.032 0.028 0.032 0.032 0.032 2,000 0.0320 0.00%
2025-02-20 0 0.032 0.028 0.032 - - 0 0 - 0.032 0.028 0.032 - - 0 - 0.00%
2025-02-19 0 0.032 0.030 0.032 0.032 0.032 2,000 64 0.0320 0.032 0.030 0.032 0.032 0.032 2,000 0.0320 3.23%
2025-02-18 0 0.031 0.030 0.032 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
2025-02-17 0 0.031 0.029 0.031 0.029 0.031 158,000 4,586 0.0290 0.031 0.029 0.031 0.029 0.031 158,000 0.0290 6.90%
2025-02-14 0 0.029 0.026 0.029 0.029 0.029 6,000 174 0.0290 0.029 0.026 0.029 0.029 0.029 6,000 0.0290 11.54%
2025-02-13 0 0.026 0.026 0.029 0.026 0.026 4,000 104 0.0260 0.026 0.026 0.029 0.026 0.026 4,000 0.0260 -3.70%
2025-02-12 0 0.027 0.027 0.029 0.027 0.028 494,000 13,946 0.0282 0.027 0.027 0.029 0.027 0.028 494,000 0.0282 -15.63%
2025-02-11 0 0.032 0.028 0.032 0.030 0.032 332,000 10,020 0.0302 0.032 0.028 0.032 0.030 0.032 332,000 0.0302 6.67%
2025-02-10 0 0.030 0.030 0.033 - - 10,000 330 0.0330 0.030 0.030 0.033 - - 10,000 0.0330 0.00%
2025-02-07 0 0.030 0.030 0.036 0.030 0.031 770,000 23,170 0.0301 0.030 0.030 0.036 0.030 0.031 770,000 0.0301 -16.67%
2025-02-06 0 0.036 0.030 0.037 - - 0 0 - 0.036 0.030 0.037 - - 0 - 0.00%
2025-02-05 0 0.036 0.030 0.036 - - 0 0 - 0.036 0.030 0.036 - - 0 - -7.69%
2025-02-04 0 0.039 0.029 0.039 - - 0 0 - 0.039 0.029 0.039 - - 0 - 0.00%
2025-02-03 0 0.039 0.028 0.039 - - 0 0 - 0.039 0.028 0.039 - - 0 - -4.88%
2025-01-28 0 0.041 0.028 0.041 - - 0 0 - 0.041 0.028 0.041 - - 0 - -2.38%
2025-01-27 0 0.042 0.028 0.042 - - 50,000 2,050 0.0410 0.042 0.028 0.042 - - 50,000 0.0410 0.00%
2025-01-24 0 0.042 0.027 0.042 - - 0 0 - 0.042 0.027 0.042 - - 0 - -4.55%
2025-01-23 0 0.044 0.027 0.044 - - 0 0 - 0.044 0.027 0.044 - - 0 - 0.00%
2025-01-22 0 0.044 0.027 0.044 0.044 0.044 2,000 88 0.0440 0.044 0.027 0.044 0.044 0.044 2,000 0.0440 41.94%
2025-01-21 0 0.031 0.026 0.033 - - 0 0 - 0.031 0.026 0.033 - - 0 - 0.00%
2025-01-20 0 0.031 0.030 0.034 0.028 0.033 60,000 1,944 0.0324 0.031 0.030 0.034 0.028 0.033 60,000 0.0324 -3.13%
2025-01-17 0 0.032 0.029 0.032 0.032 0.037 128,000 4,146 0.0324 0.032 0.029 0.032 0.032 0.037 128,000 0.0324 10.34%
2025-01-16 0 0.029 0.026 0.032 - - 0 0 - 0.029 0.026 0.032 - - 0 - 0.00%
2025-01-15 0 0.029 0.029 0.031 0.027 0.030 268,000 7,792 0.0291 0.029 0.029 0.031 0.027 0.030 268,000 0.0291 7.41%
2025-01-14 0 0.027 0.027 0.033 0.027 0.027 100,000 2,700 0.0270 0.027 0.027 0.033 0.027 0.027 100,000 0.0270 0.00%
2025-01-13 0 0.027 0.025 0.030 - - 0 0 - 0.027 0.025 0.030 - - 0 - 0.00%
2025-01-10 0 0.027 0.024 0.030 - - 0 0 - 0.027 0.024 0.030 - - 0 - 0.00%
2025-01-09 0 0.027 0.024 0.030 - - 0 0 - 0.027 0.024 0.030 - - 0 - 0.00%
2025-01-08 0 0.027 0.027 0.028 0.027 0.027 102,000 2,754 0.0270 0.027 0.027 0.028 0.027 0.027 102,000 0.0270 0.00%
2025-01-07 0 0.027 0.027 0.028 0.027 0.027 204,000 5,508 0.0270 0.027 0.027 0.028 0.027 0.027 204,000 0.0270 -3.57%
2025-01-06 0 0.028 0.025 0.028 - - 0 0 - 0.028 0.025 0.028 - - 0 - 0.00%
2025-01-03 0 0.028 0.025 0.030 - - 0 0 - 0.028 0.025 0.030 - - 0 - 0.00%
2025-01-02 0 0.028 0.025 0.028 - - 0 0 - 0.028 0.025 0.028 - - 0 - 0.00%
2024-12-31 0 0.028 0.024 0.030 - - 0 0 - 0.028 0.024 0.030 - - 0 - 0.00%
2024-12-30 0 0.028 0.025 0.029 0.028 0.028 60,000 1,680 0.0280 0.028 0.025 0.029 0.028 0.028 60,000 0.0280 0.00%
2024-12-27 0 0.028 0.025 0.028 0.024 0.029 356,000 9,568 0.0269 0.028 0.025 0.028 0.024 0.029 356,000 0.0269 27.27%
2024-12-24 0 0.022 0.022 0.025 - - 0 0 - 0.022 0.022 0.025 - - 0 - 0.00%
2024-12-23 0 0.022 0.022 0.025 0.022 0.023 34,000 768 0.0226 0.022 0.022 0.025 0.022 0.023 34,000 0.0226 -12.00%
2024-12-20 0 0.025 0.022 0.027 0.025 0.025 100,000 2,500 0.0250 0.025 0.022 0.027 0.025 0.025 100,000 0.0250 13.64%
2024-12-19 0 0.022 0.022 0.024 0.021 0.026 472,000 10,388 0.0220 0.022 0.022 0.024 0.021 0.026 472,000 0.0220 -15.38%
2024-12-18 0 0.026 0.025 0.026 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2024-12-17 0 0.026 0.026 0.029 - - 0 0 - 0.026 0.026 0.029 - - 0 - 0.00%
2024-12-16 0 0.026 0.025 0.026 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2024-12-13 0 0.026 0.025 0.029 - - 0 0 - 0.026 0.025 0.029 - - 0 - 0.00%
2024-12-12 0 0.026 0.025 0.026 0.026 0.026 62,000 1,612 0.0260 0.026 0.025 0.026 0.026 0.026 62,000 0.0260 0.00%
2024-12-11 0 0.026 0.026 0.028 0.026 0.026 292,000 7,592 0.0260 0.026 0.026 0.028 0.026 0.026 292,000 0.0260 0.00%
2024-12-10 0 0.026 0.026 0.027 0.026 0.027 146,000 3,938 0.0270 0.026 0.026 0.027 0.026 0.027 146,000 0.0270 -3.70%
2024-12-09 0 0.027 0.026 0.029 - - 0 0 - 0.027 0.026 0.029 - - 0 - 0.00%
2024-12-06 0 0.027 0.027 0.029 0.027 0.027 4,000 108 0.0270 0.027 0.027 0.029 0.027 0.027 4,000 0.0270 0.00%
2024-12-05 0 0.027 0.027 0.029 0.027 0.027 18,000 486 0.0270 0.027 0.027 0.029 0.027 0.027 18,000 0.0270 0.00%
2024-12-04 0 0.027 0.026 0.027 0.027 0.027 110,000 2,970 0.0270 0.027 0.026 0.027 0.027 0.027 110,000 0.0270 -6.90%
2024-12-03 0 0.029 0.026 0.029 0.029 0.029 60,000 1,740 0.0290 0.029 0.026 0.029 0.029 0.029 60,000 0.0290 7.41%
2024-12-02 0 0.027 0.027 0.029 - - 0 0 - 0.027 0.027 0.029 - - 0 - 0.00%
2024-11-29 0 0.027 0.027 0.029 - - 0 0 - 0.027 0.027 0.029 - - 0 - 3.85%
2024-11-28 0 0.026 0.026 0.029 - - 0 0 - 0.026 0.026 0.029 - - 0 - 0.00%
2024-11-27 0 0.026 0.026 0.029 0.026 0.026 2,000 52 0.0260 0.026 0.026 0.029 0.026 0.026 2,000 0.0260 -3.70%
2024-11-26 0 0.027 0.026 0.029 - - 0 0 - 0.027 0.026 0.029 - - 0 - 0.00%
2024-11-25 0 0.027 0.026 0.029 - - 0 0 - 0.027 0.026 0.029 - - 0 - 0.00%
2024-11-22 0 0.027 0.026 0.029 - - 0 0 - 0.027 0.026 0.029 - - 0 - 0.00%
2024-11-21 0 0.027 0.027 0.029 0.027 0.027 114,000 3,132 0.0275 0.027 0.027 0.029 0.027 0.027 114,000 0.0275 -3.57%
2024-11-20 0 0.028 0.028 0.031 0.028 0.035 466,000 13,938 0.0299 0.028 0.028 0.031 0.028 0.035 466,000 0.0299 -12.50%
2024-11-19 0 0.032 0.032 0.034 0.032 0.032 86,000 2,752 0.0320 0.032 0.032 0.034 0.032 0.032 86,000 0.0320 -5.88%
2024-11-18 0 0.034 0.031 0.037 - - 0 0 - 0.034 0.031 0.037 - - 0 - 0.00%
2024-11-15 0 0.034 0.031 0.037 - - 0 0 - 0.034 0.031 0.037 - - 0 - 0.00%
2024-11-14 0 0.034 0.031 0.037 - - 0 0 - 0.034 0.031 0.037 - - 0 - 0.00%
2024-11-13 0 0.034 0.031 0.034 - - 0 0 - 0.034 0.031 0.034 - - 0 - 0.00%
2024-11-12 0 0.034 0.031 0.034 - - 0 0 - 0.034 0.031 0.034 - - 0 - 0.00%
2024-11-11 0 0.034 0.031 0.034 - - 0 0 - 0.034 0.031 0.034 - - 0 - 0.00%
2024-11-08 0 0.034 0.032 0.034 0.034 0.034 230,000 7,820 0.0340 0.034 0.032 0.034 0.034 0.034 230,000 0.0340 0.00%
2024-11-07 0 0.034 0.032 0.036 - - 20,000 640 0.0320 0.034 0.032 0.036 - - 20,000 0.0320 0.00%
2024-11-06 0 0.034 0.032 0.034 - - 0 0 - 0.034 0.032 0.034 - - 0 - 0.00%
2024-11-05 0 0.034 0.034 0.037 0.034 0.034 30,000 1,020 0.0340 0.034 0.034 0.037 0.034 0.034 30,000 0.0340 0.00%
2024-11-04 0 0.034 0.032 0.034 - - 0 0 - 0.034 0.032 0.034 - - 0 - 0.00%
2024-11-01 0 0.034 0.031 0.034 - - 0 0 - 0.034 0.031 0.034 - - 0 - 0.00%
2024-10-31 0 0.034 0.031 0.034 - - 0 0 - 0.034 0.031 0.034 - - 0 - 0.00%
2024-10-30 0 0.034 0.032 0.038 - - 150,000 4,950 0.0330 0.034 0.032 0.038 - - 150,000 0.0330 0.00%
2024-10-29 0 0.034 0.034 0.036 0.028 0.035 428,000 13,444 0.0314 0.034 0.034 0.036 0.028 0.035 428,000 0.0314 -8.11%
2024-10-28 0 0.037 0.035 0.037 - - 0 0 - 0.037 0.035 0.037 - - 0 - 0.00%
2024-10-25 0 0.037 0.035 0.039 - - 0 0 - 0.037 0.035 0.039 - - 0 - 0.00%
2024-10-24 0 0.037 0.035 0.037 0.037 0.038 46,000 1,746 0.0380 0.037 0.035 0.037 0.037 0.038 46,000 0.0380 -2.63%
2024-10-23 0 0.038 0.038 0.040 0.038 0.038 10,000 380 0.0380 0.038 0.038 0.040 0.038 0.038 10,000 0.0380 0.00%
2024-10-22 0 0.038 0.038 0.040 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
2024-10-21 0 0.038 0.038 0.040 - - 0 0 - 0.038 0.038 0.040 - - 0 - 2.70%
2024-10-18 0 0.037 0.037 0.039 0.035 0.048 154,000 5,726 0.0372 0.037 0.037 0.039 0.035 0.048 154,000 0.0372 -15.91%
2024-10-17 0 0.044 0.035 0.044 - - 110,000 4,440 0.0404 0.044 0.035 0.044 - - 110,000 0.0404 -4.35%
2024-10-16 0 0.046 0.036 0.046 - - 0 0 - 0.046 0.036 0.046 - - 0 - -2.13%
2024-10-15 0 0.047 0.038 0.047 - - 0 0 - 0.047 0.038 0.047 - - 0 - 0.00%
2024-10-14 0 0.047 0.042 0.047 0.046 0.047 286,000 13,192 0.0461 0.047 0.042 0.047 0.046 0.047 286,000 0.0461 11.90%
2024-10-10 0 0.042 0.035 0.042 0.035 0.042 44,000 1,554 0.0353 0.042 0.035 0.042 0.035 0.042 44,000 0.0353 -10.64%
2024-10-09 0 0.047 0.035 0.047 0.040 0.048 504,000 23,390 0.0464 0.047 0.035 0.047 0.040 0.048 504,000 0.0464 -6.00%
2024-10-08 0 0.050 0.034 0.050 0.045 0.055 224,000 10,230 0.0457 0.050 0.034 0.050 0.045 0.055 224,000 0.0457 -1.96%
2024-10-07 0 0.051 0.043 0.051 0.052 0.054 380,000 20,092 0.0529 0.051 0.043 0.051 0.052 0.054 380,000 0.0529 2.00%
2024-10-04 0 0.050 0.043 0.050 0.042 0.054 40,000 1,936 0.0484 0.050 0.043 0.050 0.042 0.054 40,000 0.0484 4.17%
2024-10-03 0 0.048 0.048 0.050 0.048 0.057 1,440,000 71,188 0.0494 0.048 0.048 0.050 0.048 0.057 1,440,000 0.0494 2.13%
2024-10-02 0 0.047 0.045 0.047 0.029 0.075 2,888,000 126,620 0.0438 0.047 0.045 0.047 0.029 0.075 2,888,000 0.0438 34.29%
2024-09-30 0 0.035 0.034 0.035 0.030 0.035 224,000 7,130 0.0318 0.035 0.034 0.035 0.030 0.035 224,000 0.0318 0.00%
2024-09-27 0 0.035 0.032 0.035 0.030 0.038 172,000 5,454 0.0317 0.035 0.032 0.035 0.030 0.038 172,000 0.0317 -7.89%
2024-09-26 0 0.038 0.030 0.038 - - 0 0 - 0.038 0.030 0.038 - - 0 - 0.00%
2024-09-25 0 0.038 0.025 0.038 - - 0 0 - 0.038 0.025 0.038 - - 0 - 0.00%
2024-09-24 0 0.038 0.030 0.038 - - 0 0 - 0.038 0.030 0.038 - - 0 - 0.00%
2024-09-23 0 0.038 0.033 0.038 - - 0 0 - 0.038 0.033 0.038 - - 0 - 0.00%
2024-09-20 0 0.038 0.030 0.038 - - 0 0 - 0.038 0.030 0.038 - - 0 - 0.00%
2024-09-19 0 0.038 0.033 0.038 0.033 0.038 4,000 142 0.0355 0.038 0.033 0.038 0.033 0.038 4,000 0.0355 0.00%
2024-09-17 0 0.038 0.033 0.039 - - 0 0 - 0.038 0.033 0.039 - - 0 - 0.00%
2024-09-16 0 0.038 0.030 0.039 0.031 0.038 66,000 2,396 0.0363 0.038 0.030 0.039 0.031 0.038 66,000 0.0363 5.56%
2024-09-13 0 0.036 0.027 0.036 - - 0 0 - 0.036 0.027 0.036 - - 0 - -5.26%
2024-09-12 0 0.038 0.030 0.038 0.029 0.038 402,000 13,482 0.0335 0.038 0.030 0.038 0.029 0.038 402,000 0.0335 11.76%
2024-09-11 0 0.034 0.030 0.035 0.034 0.040 116,000 4,032 0.0348 0.034 0.030 0.035 0.034 0.040 116,000 0.0348 -12.82%
2024-09-10 0 0.039 0.031 0.040 0.035 0.039 18,000 652 0.0362 0.039 0.031 0.040 0.035 0.039 18,000 0.0362 8.33%
2024-09-09 0 0.036 0.030 0.036 0.034 0.037 22,000 754 0.0343 0.036 0.030 0.036 0.034 0.037 22,000 0.0343 -5.26%
2024-09-05 0 0.038 0.034 0.038 - - 0 0 - 0.038 0.034 0.038 - - 0 - -2.56%
2024-09-04 0 0.039 0.034 0.040 - - 0 0 - 0.039 0.034 0.040 - - 0 - 0.00%
2024-09-03 0 0.039 0.035 0.039 0.035 0.040 524,000 18,716 0.0357 0.039 0.035 0.039 0.035 0.040 524,000 0.0357 -2.50%
2024-09-02 0 0.040 0.034 0.040 0.034 0.040 202,000 6,880 0.0341 0.040 0.034 0.040 0.034 0.040 202,000 0.0341 0.00%
2024-08-30 0 0.040 0.035 0.040 - - 0 0 - 0.040 0.035 0.040 - - 0 - 0.00%
2024-08-29 0 0.040 0.034 0.044 - - 0 0 - 0.040 0.034 0.044 - - 0 - 0.00%
2024-08-28 0 0.040 0.035 0.040 0.043 0.043 2,000 86 0.0430 0.040 0.035 0.040 0.043 0.043 2,000 0.0430 2.56%
2024-08-27 0 0.039 0.035 0.039 0.050 0.050 12,000 490 0.0408 0.039 0.035 0.039 0.050 0.050 12,000 0.0408 11.43%
2024-08-26 0 0.035 0.035 0.040 0.035 0.035 50,000 1,750 0.0350 0.035 0.035 0.040 0.035 0.035 50,000 0.0350 -5.41%
2024-08-23 0 0.037 0.035 0.040 - - 0 0 - 0.037 0.035 0.040 - - 0 - 0.00%
2024-08-22 0 0.037 0.036 0.043 0.035 0.043 246,000 9,156 0.0372 0.037 0.036 0.043 0.035 0.043 246,000 0.0372 -9.76%
2024-08-21 0 0.041 0.037 0.041 0.044 0.044 2,000 88 0.0440 0.041 0.037 0.041 0.044 0.044 2,000 0.0440 -4.65%
2024-08-20 0 0.043 0.040 0.043 0.040 0.044 124,000 5,026 0.0405 0.043 0.040 0.043 0.040 0.044 124,000 0.0405 7.50%
2024-08-19 0 0.040 0.040 0.044 0.040 0.040 8,000 320 0.0400 0.040 0.040 0.044 0.040 0.040 8,000 0.0400 -13.04%
2024-08-16 0 0.046 0.037 0.046 0.049 0.049 2,000 98 0.0490 0.046 0.037 0.046 0.049 0.049 2,000 0.0490 12.20%
2024-08-15 0 0.041 0.035 0.041 0.041 0.043 8,000 332 0.0415 0.041 0.035 0.041 0.041 0.043 8,000 0.0415 0.00%
2024-08-14 0 0.041 0.037 0.041 0.040 0.050 434,000 17,458 0.0402 0.041 0.037 0.041 0.040 0.050 434,000 0.0402 17.14%
2024-08-13 0 0.035 0.033 0.035 0.035 0.035 56,000 1,960 0.0350 0.035 0.033 0.035 0.035 0.035 56,000 0.0350 0.00%
2024-08-12 0 0.035 0.035 0.038 0.033 0.040 248,000 9,406 0.0379 0.035 0.035 0.038 0.033 0.040 248,000 0.0379 6.06%
2024-08-09 0 0.033 0.032 0.038 0.030 0.034 284,000 8,812 0.0310 0.033 0.032 0.038 0.030 0.034 284,000 0.0310 -26.67%
2024-08-08 0 0.045 0.036 0.045 0.047 0.047 2,000 94 0.0470 0.045 0.036 0.045 0.047 0.047 2,000 0.0470 4.65%
2024-08-07 0 0.043 0.038 0.043 0.046 0.046 2,000 92 0.0460 0.043 0.038 0.043 0.046 0.046 2,000 0.0460 2.38%
2024-08-06 0 0.042 0.036 0.042 0.046 0.046 2,000 92 0.0460 0.042 0.036 0.042 0.046 0.046 2,000 0.0460 -4.55%
2024-08-05 0 0.044 0.031 0.044 0.044 0.045 4,000 178 0.0445 0.044 0.031 0.044 0.044 0.045 4,000 0.0445 7.32%
2024-08-02 0 0.041 0.035 0.041 0.041 0.048 12,000 546 0.0455 0.041 0.035 0.041 0.041 0.048 12,000 0.0455 -6.82%
2024-08-01 0 0.044 0.036 0.044 0.045 0.046 4,000 182 0.0455 0.044 0.036 0.044 0.045 0.046 4,000 0.0455 10.00%
2024-07-31 0 0.040 0.035 0.040 0.046 0.046 2,000 92 0.0460 0.040 0.035 0.040 0.046 0.046 2,000 0.0460 0.00%
2024-07-30 0 0.040 0.032 0.040 0.044 0.046 4,000 180 0.0450 0.040 0.032 0.040 0.044 0.046 4,000 0.0450 -6.98%
2024-07-29 0 0.043 0.037 0.043 0.050 0.050 74,000 3,268 0.0442 0.043 0.037 0.043 0.050 0.050 74,000 0.0442 13.16%
2024-07-26 0 0.038 0.038 0.039 0.038 0.045 28,000 1,110 0.0396 0.038 0.038 0.039 0.038 0.045 28,000 0.0396 -9.52%
2024-07-25 0 0.042 0.037 0.042 0.043 0.043 4,000 172 0.0430 0.042 0.037 0.042 0.043 0.043 4,000 0.0430 -2.33%
2024-07-24 0 0.043 0.032 0.043 0.043 0.043 2,000 86 0.0430 0.043 0.032 0.043 0.043 0.043 2,000 0.0430 0.00%
2024-07-23 0 0.043 0.037 0.043 0.043 0.044 4,000 174 0.0435 0.043 0.037 0.043 0.043 0.044 4,000 0.0435 0.00%
2024-07-22 0 0.043 0.038 0.043 0.044 0.044 6,000 264 0.0440 0.043 0.038 0.043 0.044 0.044 6,000 0.0440 0.00%
2024-07-19 0 0.043 0.038 0.048 0.043 0.044 6,000 260 0.0433 0.043 0.038 0.048 0.043 0.044 6,000 0.0433 0.00%
2024-07-18 0 0.043 0.040 0.043 0.043 0.043 8,000 344 0.0430 0.043 0.040 0.043 0.043 0.043 8,000 0.0430 0.00%
2024-07-17 0 0.043 0.040 0.044 0.043 0.047 22,000 954 0.0434 0.043 0.040 0.044 0.043 0.047 22,000 0.0434 -2.27%
2024-07-16 0 0.044 0.039 0.044 0.044 0.045 4,000 178 0.0445 0.044 0.039 0.044 0.044 0.045 4,000 0.0445 0.00%
2024-07-15 0 0.044 0.038 0.044 0.044 0.044 6,000 264 0.0440 0.044 0.038 0.044 0.044 0.044 6,000 0.0440 2.33%
2024-07-12 0 0.043 0.038 0.043 0.043 0.044 12,000 520 0.0433 0.043 0.038 0.043 0.043 0.044 12,000 0.0433 7.50%
2024-07-11 0 0.040 0.038 0.042 0.040 0.041 440,000 17,616 0.0400 0.040 0.038 0.042 0.040 0.041 440,000 0.0400 -14.89%
2024-07-10 0 0.047 0.041 0.047 0.041 0.047 422,000 17,314 0.0410 0.047 0.041 0.047 0.041 0.047 422,000 0.0410 -4.08%
2024-07-09 0 0.049 0.020 0.048 - - 0 0 - 0.049 0.020 0.048 - - 0 - 0.00%
2024-07-08 0 0.049 0.040 0.049 - - 0 0 - 0.049 0.040 0.049 - - 0 - 0.00%
2024-07-05 0 0.049 0.039 0.049 0.049 0.049 6,000 294 0.0490 0.049 0.039 0.049 0.049 0.049 6,000 0.0490 11.36%
2024-07-04 0 0.044 0.040 0.044 0.046 0.047 102,000 4,694 0.0460 0.044 0.040 0.044 0.046 0.047 102,000 0.0460 4.76%
2024-07-03 0 0.042 0.042 0.047 0.041 0.051 34,000 1,572 0.0462 0.042 0.042 0.047 0.041 0.051 34,000 0.0462 0.00%
2024-07-02 0 0.042 0.042 0.050 0.041 0.045 74,000 3,186 0.0431 0.042 0.042 0.050 0.041 0.045 74,000 0.0431 0.00%
2024-06-28 0 0.042 0.042 0.045 0.042 0.042 30,000 1,260 0.0420 0.042 0.042 0.045 0.042 0.042 30,000 0.0420 -8.70%
2024-06-27 0 0.046 0.043 0.046 0.042 0.049 398,000 19,094 0.0480 0.046 0.043 0.046 0.042 0.049 398,000 0.0480 6.98%
2024-06-26 0 0.043 0.043 0.045 0.043 0.056 270,000 12,174 0.0451 0.043 0.043 0.045 0.043 0.056 270,000 0.0451 -4.44%
2024-06-25 0 0.045 0.042 0.045 0.044 0.053 438,000 21,172 0.0483 0.045 0.042 0.045 0.044 0.053 438,000 0.0483 -6.25%
2024-06-24 0 0.048 0.042 0.048 - - 0 0 - 0.048 0.042 0.048 - - 0 - -2.04%
2024-06-21 0 0.049 0.049 0.050 0.049 0.057 178,000 9,222 0.0518 0.049 0.049 0.050 0.049 0.057 178,000 0.0518 -7.55%
2024-06-20 0 0.053 0.049 0.053 0.049 0.058 290,000 14,958 0.0516 0.053 0.049 0.053 0.049 0.058 290,000 0.0516 6.00%
2024-06-19 0 0.050 0.049 0.051 0.048 0.050 738,000 36,024 0.0488 0.050 0.049 0.051 0.048 0.050 738,000 0.0488 -10.71%
2024-06-18 0 0.056 0.049 0.056 0.049 0.057 1,712,000 87,310 0.0510 0.056 0.049 0.056 0.049 0.057 1,712,000 0.0510 1.82%
2024-06-17 0 0.055 0.050 0.055 - - 0 0 - 0.055 0.050 0.055 - - 0 - -1.79%
2024-06-14 0 0.056 0.053 0.056 0.052 0.060 626,000 32,660 0.0522 0.056 0.053 0.056 0.052 0.060 626,000 0.0522 3.70%
2024-06-13 0 0.054 0.053 0.058 0.054 0.065 944,000 55,978 0.0593 0.054 0.053 0.058 0.054 0.065 944,000 0.0593 -6.90%
2024-06-12 0 0.058 0.058 0.064 0.057 0.067 278,000 17,656 0.0635 0.058 0.058 0.064 0.057 0.067 278,000 0.0635 -3.33%
2024-06-11 0 0.060 0.059 0.067 0.056 0.061 1,292,000 74,936 0.0580 0.060 0.059 0.067 0.056 0.061 1,292,000 0.0580 -13.04%
2024-06-07 0 0.069 0.066 0.069 0.060 0.073 1,028,000 65,666 0.0639 0.069 0.066 0.069 0.060 0.073 1,028,000 0.0639 4.55%
2024-06-06 0 0.066 0.065 0.071 0.060 0.080 2,496,000 167,906 0.0673 0.066 0.065 0.071 0.060 0.080 2,496,000 0.0673 -10.81%
2024-06-05 0 0.074 0.073 0.080 0.071 0.090 4,140,000 315,654 0.0762 0.074 0.073 0.080 0.071 0.090 4,140,000 0.0762 -11.90%
2024-06-04 0 0.084 0.077 0.084 0.063 0.092 14,706,000 1,207,726 0.0821 0.084 0.077 0.084 0.063 0.092 14,706,000 0.0821 10.53%
2024-06-03 0 0.076 0.076 0.080 0.070 0.124 69,259,000 6,434,602 0.0929 0.076 0.076 0.080 0.070 0.124 69,259,000 0.0929 18.75%
2024-05-31 0 0.064 0.063 0.064 0.024 0.086 92,590,000 5,478,088 0.0592 0.064 0.063 0.064 0.024 0.086 92,590,000 0.0592 190.91%
2024-05-30 0 0.022 0.022 0.024 0.022 0.022 166,000 3,652 0.0220 0.022 0.022 0.024 0.022 0.022 166,000 0.0220 -12.00%
2024-05-29 0 0.025 0.023 0.025 - - 456,000 10,488 0.0230 0.025 0.023 0.025 - - 456,000 0.0230 0.00%
2024-05-28 0 0.025 0.024 0.025 0.024 0.025 142,000 3,468 0.0244 0.025 0.024 0.025 0.024 0.025 142,000 0.0244 -3.85%
2024-05-27 0 0.026 0.024 0.026 0.024 0.030 1,950,000 47,836 0.0245 0.026 0.024 0.026 0.024 0.030 1,950,000 0.0245 -7.14%
2024-05-24 0 0.028 0.025 0.028 - - 0 0 - 0.028 0.025 0.028 - - 0 - 0.00%
2024-05-23 0 0.028 0.024 0.028 0.027 0.028 16,000 436 0.0273 0.028 0.024 0.028 0.027 0.028 16,000 0.0273 12.00%
2024-05-22 0 0.025 0.025 0.026 0.023 0.026 1,112,000 27,846 0.0250 0.025 0.025 0.026 0.023 0.026 1,112,000 0.0250 0.00%
2024-05-21 0 0.025 0.025 0.027 0.024 0.026 1,442,000 36,970 0.0256 0.025 0.025 0.027 0.024 0.026 1,442,000 0.0256 -7.41%
2024-05-20 0 0.027 0.024 0.027 0.022 0.034 4,286,000 115,316 0.0269 0.027 0.024 0.027 0.022 0.034 4,286,000 0.0269 -6.90%
2024-05-17 0 0.029 0.026 0.030 - - 0 0 - 0.029 0.026 0.030 - - 0 - 0.00%
2024-05-16 0 0.029 0.025 0.030 - - 0 0 - 0.029 0.025 0.030 - - 0 - 0.00%
2024-05-14 0 0.029 0.028 0.029 0.029 0.029 6,000 174 0.0290 0.029 0.028 0.029 0.029 0.029 6,000 0.0290 16.00%
2024-05-13 0 0.025 0.025 0.029 0.025 0.025 4,000 100 0.0250 0.025 0.025 0.029 0.025 0.025 4,000 0.0250 0.00%
2024-05-10 0 0.025 0.025 0.030 - - 0 0 - 0.025 0.025 0.030 - - 0 - 0.00%
2024-05-09 0 0.025 0.025 0.030 - - 0 0 - 0.025 0.025 0.030 - - 0 - 0.00%
2024-05-08 0 0.025 0.025 0.030 0.025 0.025 2,000 50 0.0250 0.025 0.025 0.030 0.025 0.025 2,000 0.0250 -16.67%
2024-05-07 0 0.030 0.025 0.030 - - 0 0 - 0.030 0.025 0.030 - - 0 - 0.00%
2024-05-06 0 0.030 0.025 0.030 0.024 0.030 4,000 108 0.0270 0.030 0.025 0.030 0.024 0.030 4,000 0.0270 11.11%
2024-05-03 0 0.027 0.024 0.028 0.027 0.028 120,000 3,340 0.0278 0.027 0.024 0.028 0.027 0.028 120,000 0.0278 3.85%
2024-05-02 0 0.026 0.024 0.029 - - 0 0 - 0.026 0.024 0.029 - - 0 - 0.00%
2024-04-30 0 0.026 0.024 0.029 - - 6,000 144 0.0240 0.026 0.024 0.029 - - 6,000 0.0240 0.00%
2024-04-29 0 0.026 0.024 0.026 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2024-04-26 0 0.026 0.026 0.030 0.026 0.028 836,000 23,336 0.0279 0.026 0.026 0.030 0.026 0.028 836,000 0.0279 -13.33%
2024-04-25 0 0.030 0.026 0.031 - - 0 0 - 0.030 0.026 0.031 - - 0 - 0.00%
2024-04-24 0 0.030 0.026 0.033 - - 0 0 - 0.030 0.026 0.033 - - 0 - 0.00%
2024-04-23 0 0.030 0.026 0.033 - - 0 0 - 0.030 0.026 0.033 - - 0 - 0.00%
2024-04-22 0 0.030 0.027 0.031 - - 0 0 - 0.030 0.027 0.031 - - 0 - 0.00%
2024-04-19 0 0.030 0.027 0.030 0.027 0.030 14,000 384 0.0274 0.030 0.027 0.030 0.027 0.030 14,000 0.0274 0.00%
2024-04-18 0 0.030 0.027 0.030 - - 0 0 - 0.030 0.027 0.030 - - 0 - -3.23%
2024-04-17 0 0.031 0.026 0.031 0.031 0.032 4,000 126 0.0315 0.031 0.026 0.031 0.031 0.032 4,000 0.0315 19.23%
2024-04-16 0 0.026 0.024 0.029 - - 0 0 - 0.026 0.024 0.029 - - 0 - 0.00%
2024-04-15 0 0.026 0.024 0.029 - - 0 0 - 0.026 0.024 0.029 - - 0 - 0.00%
2024-04-12 0 0.026 0.024 0.029 - - 0 0 - 0.026 0.024 0.029 - - 0 - 0.00%
2024-04-11 0 0.026 0.026 0.033 0.026 0.027 610,000 16,014 0.0263 0.026 0.026 0.033 0.026 0.027 610,000 0.0263 -10.34%
2024-04-10 0 0.029 0.027 0.032 - - 0 0 - 0.029 0.027 0.032 - - 0 - 0.00%
2024-04-09 0 0.029 0.027 0.030 0.027 0.029 34,000 926 0.0272 0.029 0.027 0.030 0.027 0.029 34,000 0.0272 -3.33%
2024-04-08 0 0.030 0.028 0.032 - - 0 0 - 0.030 0.028 0.032 - - 0 - 0.00%
2024-04-05 0 0.030 0.030 0.033 - - 0 0 - 0.030 0.030 0.033 - - 0 - 0.00%
2024-04-03 0 0.030 0.028 0.033 - - 0 0 - 0.030 0.028 0.033 - - 0 - 0.00%
2024-04-02 0 0.030 0.028 0.030 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2024-03-28 0 0.030 0.027 0.032 - - 0 0 - 0.030 0.027 0.032 - - 0 - 0.00%
2024-03-27 0 0.030 0.027 0.032 - - 0 0 - 0.030 0.027 0.032 - - 0 - 0.00%
2024-03-26 0 0.030 0.027 0.033 - - 0 0 - 0.030 0.027 0.033 - - 0 - 0.00%
2024-03-25 0 0.030 0.027 0.030 - - 0 0 - 0.030 0.027 0.030 - - 0 - 0.00%
2024-03-22 0 0.030 0.027 0.033 - - 0 0 - 0.030 0.027 0.033 - - 0 - 0.00%
2024-03-21 0 0.030 0.026 0.030 0.026 0.030 273,000 7,878 0.0289 0.030 0.026 0.030 0.026 0.030 273,000 0.0289 -9.09%
2024-03-20 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2024-03-19 0 0.033 0.026 0.033 0.033 0.033 2,000 66 0.0330 0.033 0.026 0.033 0.033 0.033 2,000 0.0330 17.86%
2024-03-18 0 0.028 0.026 0.030 - - 0 0 - 0.028 0.026 0.030 - - 0 - 0.00%
2024-03-15 0 0.028 0.025 0.030 0.025 0.028 34,000 882 0.0259 0.028 0.025 0.030 0.025 0.028 34,000 0.0259 0.00%
2024-03-14 0 0.028 0.026 0.030 - - 0 0 - 0.028 0.026 0.030 - - 0 - 0.00%
2024-03-13 0 0.028 0.026 0.032 - - 0 0 - 0.028 0.026 0.032 - - 0 - 0.00%
2024-03-12 0 0.028 0.028 0.033 0.024 0.024 75,000 1,797 0.0240 0.028 0.028 0.033 0.024 0.024 75,000 0.0240 -12.50%
2024-03-11 0 0.032 0.028 0.033 0.030 0.032 150,000 4,700 0.0313 0.032 0.028 0.033 0.030 0.032 150,000 0.0313 10.34%
2024-03-08 0 0.029 0.027 0.032 - - 0 0 - 0.029 0.027 0.032 - - 0 - 0.00%
2024-03-07 0 0.029 0.029 0.034 0.028 0.030 32,000 926 0.0289 0.029 0.029 0.034 0.028 0.030 32,000 0.0289 -9.38%
2024-03-06 0 0.032 0.028 0.033 0.032 0.032 4,000 128 0.0320 0.032 0.028 0.033 0.032 0.032 4,000 0.0320 3.23%
2024-03-05 0 0.031 0.028 0.032 - - 0 0 - 0.031 0.028 0.032 - - 0 - 0.00%
2024-03-04 0 0.031 0.028 0.034 - - 0 0 - 0.031 0.028 0.034 - - 0 - 0.00%
2024-03-01 0 0.031 0.028 0.033 0.031 0.031 20,000 620 0.0310 0.031 0.028 0.033 0.031 0.031 20,000 0.0310 3.33%
2024-02-29 0 0.030 0.028 0.030 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2024-02-28 0 0.030 0.030 0.033 - - 0 0 - 0.030 0.030 0.033 - - 0 - 0.00%
2024-02-27 0 0.030 0.030 0.033 - - 0 0 - 0.030 0.030 0.033 - - 0 - 0.00%
2024-02-26 0 0.030 0.030 0.033 0.030 0.030 6,000 180 0.0300 0.030 0.030 0.033 0.030 0.030 6,000 0.0300 0.00%
2024-02-23 0 0.030 0.028 0.033 - - 0 0 - 0.030 0.028 0.033 - - 0 - 0.00%
2024-02-22 0 0.030 0.029 0.035 0.030 0.032 190,000 5,792 0.0305 0.030 0.029 0.035 0.030 0.032 190,000 0.0305 -3.23%
2024-02-21 0 0.031 0.028 0.034 - - 0 0 - 0.031 0.028 0.034 - - 0 - 0.00%
2024-02-20 0 0.031 0.031 0.035 0.031 0.031 200,000 6,200 0.0310 0.031 0.031 0.035 0.031 0.031 200,000 0.0310 -3.13%
2024-02-19 0 0.032 0.032 0.035 - - 0 0 - 0.032 0.032 0.035 - - 0 - 3.23%
2024-02-16 0 0.031 0.030 0.035 - - 0 0 - 0.031 0.030 0.035 - - 0 - 0.00%
2024-02-15 0 0.031 0.031 0.033 0.030 0.030 200,000 6,000 0.0300 0.031 0.031 0.033 0.030 0.030 200,000 0.0300 3.33%
2024-02-14 0 0.030 0.030 0.035 0.030 0.030 100,000 3,000 0.0300 0.030 0.030 0.035 0.030 0.030 100,000 0.0300 -14.29%
2024-02-09 0 0.035 0.031 0.035 - - 0 0 - 0.035 0.031 0.035 - - 0 - 0.00%
2024-02-08 0 0.035 0.031 0.035 - - 0 0 - 0.035 0.031 0.035 - - 0 - 0.00%
2024-02-07 0 0.035 0.031 0.036 - - 0 0 - 0.035 0.031 0.036 - - 0 - 0.00%
2024-02-06 0 0.035 0.033 0.036 0.035 0.036 70,000 2,500 0.0357 0.035 0.033 0.036 0.035 0.036 70,000 0.0357 -2.78%
2024-02-05 0 0.036 0.032 0.036 0.036 0.036 2,000 72 0.0360 0.036 0.032 0.036 0.036 0.036 2,000 0.0360 2.86%
2024-02-02 0 0.035 0.032 0.035 0.032 0.035 586,000 19,522 0.0333 0.035 0.032 0.035 0.032 0.035 586,000 0.0333 16.67%
2024-02-01 0 0.030 0.028 0.030 0.030 0.032 32,000 972 0.0304 0.030 0.028 0.030 0.030 0.032 32,000 0.0304 0.00%
2024-01-31 0 0.030 0.030 0.032 0.028 0.032 322,000 9,488 0.0295 0.030 0.030 0.032 0.028 0.032 322,000 0.0295 -6.25%
2024-01-30 0 0.032 0.029 0.033 0.028 0.043 9,960,000 351,132 0.0353 0.032 0.029 0.033 0.028 0.043 9,960,000 0.0353 18.52%
2024-01-29 0 0.027 0.027 0.028 0.027 0.027 700,000 18,900 0.0270 0.027 0.027 0.028 0.027 0.027 700,000 0.0270 3.85%
2024-01-26 0 0.026 0.024 0.027 - - 0 0 - 0.026 0.024 0.027 - - 0 - 0.00%
2024-01-25 0 0.026 0.024 0.028 - - 0 0 - 0.026 0.024 0.028 - - 0 - 0.00%
2024-01-24 0 0.026 0.024 0.028 - - 0 0 - 0.026 0.024 0.028 - - 0 - 0.00%
2024-01-23 0 0.026 0.025 0.026 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2024-01-22 0 0.026 0.026 0.028 0.025 0.028 336,000 9,124 0.0272 0.026 0.026 0.028 0.025 0.028 336,000 0.0272 -7.14%
2024-01-19 0 0.028 0.028 0.033 0.024 0.032 1,518,000 44,068 0.0290 0.028 0.028 0.033 0.024 0.032 1,518,000 0.0290 33.33%
2024-01-18 0 0.021 0.021 0.026 0.020 0.021 80,000 1,620 0.0203 0.021 0.021 0.026 0.020 0.021 80,000 0.0203 -8.70%
2024-01-17 0 0.023 0.021 0.026 - - 0 0 - 0.023 0.021 0.026 - - 0 - 0.00%
2024-01-16 0 0.023 0.021 0.023 - - 0 0 - 0.023 0.021 0.023 - - 0 - 0.00%
2024-01-15 0 0.023 0.021 0.026 - - 0 0 - 0.023 0.021 0.026 - - 0 - 0.00%
2024-01-12 0 0.023 0.021 0.026 - - 0 0 - 0.023 0.021 0.026 - - 0 - 0.00%
2024-01-11 0 0.023 0.021 0.026 - - 0 0 - 0.023 0.021 0.026 - - 0 - 0.00%
2024-01-10 0 0.023 0.021 0.026 - - 0 0 - 0.023 0.021 0.026 - - 0 - 0.00%
2024-01-09 0 0.023 0.021 0.026 - - 0 0 - 0.023 0.021 0.026 - - 0 - 0.00%
2024-01-08 0 0.023 0.022 0.030 - - 0 0 - 0.023 0.022 0.030 - - 0 - 0.00%
2024-01-05 0 0.023 0.022 0.026 - - 0 0 - 0.023 0.022 0.026 - - 0 - 0.00%
2024-01-04 0 0.023 0.023 0.033 0.023 0.023 90,000 2,070 0.0230 0.023 0.023 0.033 0.023 0.023 90,000 0.0230 0.00%
2024-01-03 0 0.023 0.022 0.035 - - 0 0 - 0.023 0.022 0.035 - - 0 - 0.00%
2024-01-02 0 0.023 0.023 0.033 0.023 0.023 6,000 138 0.0230 0.023 0.023 0.033 0.023 0.023 6,000 0.0230 0.00%
2023-12-29 0 0.023 0.024 0.030 0.023 0.024 184,000 4,244 0.0231 0.023 0.024 0.030 0.023 0.024 184,000 0.0231 -8.00%
2023-12-28 0 0.025 0.022 0.025 0.025 0.025 20,000 500 0.0250 0.025 0.022 0.025 0.025 0.025 20,000 0.0250 -3.85%
2023-12-27 0 0.026 0.025 0.030 - - 0 0 - 0.026 0.025 0.030 - - 0 - 0.00%
2023-12-22 0 0.026 0.026 0.038 - - 0 0 - 0.026 0.026 0.038 - - 0 - 0.00%
2023-12-21 0 0.026 0.025 0.037 - - 0 0 - 0.026 0.025 0.037 - - 0 - 0.00%
2023-12-20 0 0.026 0.025 0.036 - - 0 0 - 0.026 0.025 0.036 - - 0 - 0.00%
2023-12-19 0 0.026 0.026 0.032 0.025 0.027 32,000 840 0.0263 0.026 0.026 0.032 0.025 0.027 32,000 0.0263 -7.14%
2023-12-18 0 0.028 0.026 0.031 - - 0 0 - 0.028 0.026 0.031 - - 0 - 0.00%
2023-12-15 0 0.028 0.026 0.028 0.027 0.028 262,000 7,276 0.0278 0.028 0.026 0.028 0.027 0.028 262,000 0.0278 0.00%
2023-12-14 0 0.028 0.026 0.036 - - 0 0 - 0.028 0.026 0.036 - - 0 - 0.00%
2023-12-13 0 0.028 0.022 0.028 0.028 0.028 102,000 2,856 0.0280 0.028 0.022 0.028 0.028 0.028 102,000 0.0280 0.00%
2023-12-12 0 0.028 0.027 0.038 - - 0 0 - 0.028 0.027 0.038 - - 0 - 0.00%
2023-12-11 0 0.028 0.028 0.038 - - 0 0 - 0.028 0.028 0.038 - - 0 - 0.00%
2023-12-08 0 0.028 0.027 0.035 - - 0 0 - 0.028 0.027 0.035 - - 0 - 0.00%
2023-12-07 0 0.028 0.027 0.028 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2023-12-06 0 0.028 0.027 0.038 - - 0 0 - 0.028 0.027 0.038 - - 0 - 0.00%
2023-12-05 0 0.028 0.027 0.035 - - 0 0 - 0.028 0.027 0.035 - - 0 - 0.00%
2023-12-04 0 0.028 0.028 0.035 - - 0 0 - 0.028 0.028 0.035 - - 0 - 0.00%
2023-12-01 0 0.028 0.026 0.028 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2023-11-30 0 0.028 0.028 0.035 - - 0 0 - 0.028 0.028 0.035 - - 0 - 7.69%
2023-11-29 0 0.026 0.026 0.034 - - 0 0 - 0.026 0.026 0.034 - - 0 - 4.00%
2023-11-28 0 0.025 0.025 0.034 0.023 0.023 6,000 138 0.0230 0.025 0.025 0.034 0.023 0.023 6,000 0.0230 -21.88%
2023-11-27 0 0.032 0.020 0.034 - - 0 0 - 0.032 0.020 0.034 - - 0 - 0.00%
2023-11-24 0 0.032 0.030 0.036 - - 0 0 - 0.032 0.030 0.036 - - 0 - 0.00%
2023-11-23 0 0.032 0.030 0.036 - - 0 0 - 0.032 0.030 0.036 - - 0 - 0.00%
2023-11-22 0 0.032 0.032 0.038 0.029 0.037 126,000 4,454 0.0353 0.032 0.032 0.038 0.029 0.037 126,000 0.0353 -3.03%
2023-11-21 0 0.033 0.029 0.037 - - 0 0 - 0.033 0.029 0.037 - - 0 - 0.00%
2023-11-20 0 0.033 0.029 0.040 - - 0 0 - 0.033 0.029 0.040 - - 0 - 0.00%
2023-11-17 0 0.033 0.029 0.040 - - 0 0 - 0.033 0.029 0.040 - - 0 - 0.00%
2023-11-16 0 0.033 0.029 0.040 - - 0 0 - 0.033 0.029 0.040 - - 0 - 0.00%
2023-11-15 0 0.033 0.029 0.040 - - 0 0 - 0.033 0.029 0.040 - - 0 - 0.00%
2023-11-14 0 0.033 0.029 0.040 - - 0 0 - 0.033 0.029 0.040 - - 0 - 0.00%
2023-11-13 0 0.033 0.031 0.037 - - 0 0 - 0.033 0.031 0.037 - - 0 - 0.00%
2023-11-10 0 0.033 0.029 0.040 - - 0 0 - 0.033 0.029 0.040 - - 0 - 0.00%
2023-11-09 0 0.033 0.029 0.040 - - 0 0 - 0.033 0.029 0.040 - - 0 - 0.00%
2023-11-08 0 0.033 0.029 0.040 - - 0 0 - 0.033 0.029 0.040 - - 0 - 0.00%
2023-11-07 0 0.033 0.029 0.040 - - 0 0 - 0.033 0.029 0.040 - - 0 - 0.00%
2023-11-06 0 0.033 0.029 0.040 - - 0 0 - 0.033 0.029 0.040 - - 0 - 0.00%
2023-11-03 0 0.033 0.030 0.040 - - 0 0 - 0.033 0.030 0.040 - - 0 - 0.00%
2023-11-02 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-11-01 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-10-31 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-10-30 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-10-27 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-10-26 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-10-25 0 0.033 0.030 0.039 - - 0 0 - 0.033 0.030 0.039 - - 0 - 0.00%
2023-10-24 0 0.033 0.030 0.033 - - 0 0 - 0.033 0.030 0.033 - - 0 - 0.00%
2023-10-20 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-10-19 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-10-18 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-10-17 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-10-16 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-10-13 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-10-12 0 0.033 0.029 0.037 - - 0 0 - 0.033 0.029 0.037 - - 0 - 0.00%
2023-10-11 0 0.033 0.029 0.037 - - 0 0 - 0.033 0.029 0.037 - - 0 - 0.00%
2023-10-10 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-10-09 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-10-06 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-10-05 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-10-04 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-10-03 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-09-29 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-09-28 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-09-27 0 0.033 0.031 0.037 - - 0 0 - 0.033 0.031 0.037 - - 0 - 0.00%
2023-09-26 0 0.033 0.032 0.037 - - 30,000 1,110 0.0370 0.033 0.032 0.037 - - 30,000 0.0370 0.00%
2023-09-25 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-09-22 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-09-21 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-09-20 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-09-19 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-09-18 0 0.033 0.031 0.037 - - 0 0 - 0.033 0.031 0.037 - - 0 - 0.00%
2023-09-15 0 0.033 0.031 0.037 - - 0 0 - 0.033 0.031 0.037 - - 0 - 0.00%
2023-09-14 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-09-13 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-09-12 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-09-11 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-09-07 0 0.033 0.031 0.037 - - 0 0 - 0.033 0.031 0.037 - - 0 - 0.00%
2023-09-06 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-09-05 0 0.033 0.030 0.037 - - 0 0 - 0.033 0.030 0.037 - - 0 - 0.00%
2023-09-04 0 0.033 0.031 0.037 - - 0 0 - 0.033 0.031 0.037 - - 0 - 0.00%
2023-08-31 0 0.033 0.032 0.037 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2023-08-30 0 0.033 0.032 0.036 0.030 0.033 100,000 3,150 0.0315 0.033 0.032 0.036 0.030 0.033 100,000 0.0315 10.00%
2023-08-29 0 0.030 0.030 0.036 - - 112,000 3,360 0.0300 0.030 0.030 0.036 - - 112,000 0.0300 0.00%
2023-08-28 0 0.030 0.030 0.032 - - 0 0 - 0.030 0.030 0.032 - - 0 - 0.00%
2023-08-25 0 0.030 0.030 0.033 - - 0 0 - 0.030 0.030 0.033 - - 0 - 0.00%
2023-08-24 0 0.030 0.027 0.033 - - 0 0 - 0.030 0.027 0.033 - - 0 - 0.00%
2023-08-23 0 0.030 0.028 0.033 - - 0 0 - 0.030 0.028 0.033 - - 0 - 0.00%
2023-08-22 0 0.030 0.028 0.033 - - 0 0 - 0.030 0.028 0.033 - - 0 - 0.00%
2023-08-21 0 0.030 0.027 0.033 - - 0 0 - 0.030 0.027 0.033 - - 0 - 0.00%
2023-08-18 0 0.030 0.027 0.033 - - 0 0 - 0.030 0.027 0.033 - - 0 - 0.00%
2023-08-17 0 0.030 0.027 0.033 - - 0 0 - 0.030 0.027 0.033 - - 0 - 0.00%
2023-08-16 0 0.030 0.030 0.033 0.025 0.031 2,322,000 65,048 0.0280 0.030 0.030 0.033 0.025 0.031 2,322,000 0.0280 -6.25%
2023-08-15 0 0.032 0.031 0.034 0.032 0.038 1,334,000 43,938 0.0329 0.032 0.031 0.034 0.032 0.038 1,334,000 0.0329 -15.79%
2023-08-14 0 0.038 0.036 0.046 - - 0 0 - 0.038 0.036 0.046 - - 0 - 0.00%
2023-08-11 0 0.038 0.035 0.044 - - 0 0 - 0.038 0.035 0.044 - - 0 - 0.00%
2023-08-10 0 0.038 0.036 0.042 - - 0 0 - 0.038 0.036 0.042 - - 0 - 0.00%
2023-08-09 0 0.038 0.036 0.041 0.038 0.038 140,000 5,320 0.0380 0.038 0.036 0.041 0.038 0.038 140,000 0.0380 -5.00%
2023-08-08 0 0.040 0.039 0.043 0.039 0.042 830,000 33,850 0.0408 0.040 0.039 0.043 0.039 0.042 830,000 0.0408 -20.00%
2023-08-07 0 0.050 0.041 0.051 - - 0 0 - 0.050 0.041 0.051 - - 0 - 0.00%
2023-08-04 0 0.050 0.043 0.050 0.042 0.051 212,000 8,932 0.0421 0.050 0.043 0.050 0.042 0.051 212,000 0.0421 2.04%
2023-08-03 0 0.049 0.043 0.051 - - 0 0 - 0.049 0.043 0.051 - - 0 - 0.00%
2023-08-02 0 0.049 0.042 0.051 - - 0 0 - 0.049 0.042 0.051 - - 0 - 0.00%
2023-08-01 0 0.049 0.042 0.050 - - 0 0 - 0.049 0.042 0.050 - - 0 - 0.00%
2023-07-31 0 0.049 0.043 0.051 - - 0 0 - 0.049 0.043 0.051 - - 0 - 0.00%
2023-07-28 0 0.049 0.042 0.049 - - 0 0 - 0.049 0.042 0.049 - - 0 - 0.00%
2023-07-27 0 0.049 0.040 0.049 - - 0 0 - 0.049 0.040 0.049 - - 0 - 0.00%
2023-07-26 0 0.049 0.041 0.049 - - 0 0 - 0.049 0.041 0.049 - - 0 - 0.00%
2023-07-25 0 0.049 0.040 0.049 - - 0 0 - 0.049 0.040 0.049 - - 0 - 0.00%
2023-07-24 0 0.049 0.040 0.049 - - 0 0 - 0.049 0.040 0.049 - - 0 - 0.00%
2023-07-21 0 0.049 0.040 0.049 - - 0 0 - 0.049 0.040 0.049 - - 0 - 0.00%
2023-07-20 0 0.049 0.040 0.049 - - 0 0 - 0.049 0.040 0.049 - - 0 - 0.00%
2023-07-19 0 0.049 0.040 0.049 0.049 0.049 20,000 980 0.0490 0.049 0.040 0.049 0.049 0.049 20,000 0.0490 19.51%
2023-07-18 0 0.041 0.040 0.049 - - 0 0 - 0.041 0.040 0.049 - - 0 - 0.00%
2023-07-14 0 0.041 0.041 0.049 - - 0 0 - 0.041 0.041 0.049 - - 0 - 0.00%
2023-07-13 0 0.041 0.041 0.049 - - 0 0 - 0.041 0.041 0.049 - - 0 - 0.00%
2023-07-12 0 0.041 0.041 0.049 - - 0 0 - 0.041 0.041 0.049 - - 0 - 0.00%
2023-07-11 0 0.041 0.040 0.048 - - 0 0 - 0.041 0.040 0.048 - - 0 - 0.00%
2023-07-10 0 0.041 0.041 0.047 - - 0 0 - 0.041 0.041 0.047 - - 0 - 0.00%
2023-07-07 0 0.041 0.041 0.048 - - 0 0 - 0.041 0.041 0.048 - - 0 - 0.00%
2023-07-06 0 0.041 0.041 0.048 - - 0 0 - 0.041 0.041 0.048 - - 0 - 2.50%
2023-07-05 0 0.040 0.040 0.047 - - 0 0 - 0.040 0.040 0.047 - - 0 - 0.00%
2023-07-04 0 0.040 0.040 0.046 0.039 0.039 6,000 234 0.0390 0.040 0.040 0.046 0.039 0.039 6,000 0.0390 5.26%
2023-07-03 0 0.038 0.038 0.047 - - 0 0 - 0.038 0.038 0.047 - - 0 - 0.00%
2023-06-30 0 0.038 0.037 0.045 - - 0 0 - 0.038 0.037 0.045 - - 0 - 0.00%
2023-06-29 0 0.038 0.038 0.044 0.037 0.037 2,000 74 0.0370 0.038 0.038 0.044 0.037 0.037 2,000 0.0370 0.00%
2023-06-28 0 0.038 0.033 0.044 - - 0 0 - 0.038 0.033 0.044 - - 0 - 0.00%
2023-06-27 0 0.038 0.033 0.044 - - 0 0 - 0.038 0.033 0.044 - - 0 - 0.00%
2023-06-26 0 0.038 0.037 0.044 - - 0 0 - 0.038 0.037 0.044 - - 0 - 0.00%
2023-06-23 0 0.038 0.033 0.044 - - 0 0 - 0.038 0.033 0.044 - - 0 - 0.00%
2023-06-21 0 0.038 0.032 0.044 - - 0 0 - 0.038 0.032 0.044 - - 0 - 0.00%
2023-06-20 0 0.038 0.032 0.047 - - 0 0 - 0.038 0.032 0.047 - - 0 - 0.00%
2023-06-19 0 0.038 0.037 0.045 0.038 0.038 2,000 76 0.0380 0.038 0.037 0.045 0.038 0.038 2,000 0.0380 0.00%
2023-06-16 0 0.038 0.036 0.047 - - 0 0 - 0.038 0.036 0.047 - - 0 - 0.00%
2023-06-15 0 0.038 0.038 0.043 0.037 0.043 692,000 26,772 0.0387 0.038 0.038 0.043 0.037 0.043 692,000 0.0387 -9.52%
2023-06-14 0 0.042 0.040 0.053 - - 0 0 - 0.042 0.040 0.053 - - 0 - 0.00%
2023-06-13 0 0.042 0.042 0.051 - - 0 0 - 0.042 0.042 0.051 - - 0 - 0.00%
2023-06-12 0 0.042 0.042 0.053 - - 0 0 - 0.042 0.042 0.053 - - 0 - 0.00%
2023-06-09 0 0.042 0.038 0.053 - - 0 0 - 0.042 0.038 0.053 - - 0 - 0.00%
2023-06-08 0 0.042 0.038 0.053 - - 0 0 - 0.042 0.038 0.053 - - 0 - 0.00%
2023-06-07 0 0.042 0.042 0.053 0.042 0.042 10,000 420 0.0420 0.042 0.042 0.053 0.042 0.042 10,000 0.0420 -6.67%
2023-06-06 0 0.045 0.042 0.053 - - 0 0 - 0.045 0.042 0.053 - - 0 - 0.00%
2023-06-05 0 0.045 0.038 0.053 - - 0 0 - 0.045 0.038 0.053 - - 0 - 0.00%
2023-06-02 0 0.045 0.038 0.053 - - 0 0 - 0.045 0.038 0.053 - - 0 - 0.00%
2023-06-01 0 0.045 0.038 0.053 - - 0 0 - 0.045 0.038 0.053 - - 0 - 0.00%
2023-05-31 0 0.045 0.042 0.053 - - 0 0 - 0.045 0.042 0.053 - - 0 - 0.00%
2023-05-30 0 0.045 0.042 0.053 - - 0 0 - 0.045 0.042 0.053 - - 0 - 0.00%
2023-05-29 0 0.045 0.042 0.053 - - 0 0 - 0.045 0.042 0.053 - - 0 - 0.00%
2023-05-25 0 0.045 0.042 0.053 - - 0 0 - 0.045 0.042 0.053 - - 0 - 0.00%
2023-05-24 0 0.045 0.042 0.052 - - 0 0 - 0.045 0.042 0.052 - - 0 - 0.00%
2023-05-23 0 0.045 0.045 0.052 - - 0 0 - 0.045 0.045 0.052 - - 0 - 0.00%
2023-05-22 0 0.045 0.042 0.052 - - 0 0 - 0.045 0.042 0.052 - - 0 - 0.00%
2023-05-19 0 0.045 0.042 0.052 - - 0 0 - 0.045 0.042 0.052 - - 0 - 0.00%
2023-05-18 0 0.045 0.042 0.052 - - 0 0 - 0.045 0.042 0.052 - - 0 - 0.00%
2023-05-17 0 0.045 0.042 0.052 - - 0 0 - 0.045 0.042 0.052 - - 0 - 0.00%
2023-05-16 0 0.045 0.045 0.049 0.043 0.043 200,000 8,776 0.0439 0.045 0.045 0.049 0.043 0.043 200,000 0.0439 -10.00%
2023-05-15 0 0.050 0.045 0.050 - - 0 0 - 0.050 0.045 0.050 - - 0 - 0.00%
2023-05-12 0 0.050 0.046 0.053 - - 0 0 - 0.050 0.046 0.053 - - 0 - 0.00%
2023-05-11 0 0.050 0.046 0.054 - - 0 0 - 0.050 0.046 0.054 - - 0 - 0.00%
2023-05-10 0 0.050 0.045 0.054 - - 0 0 - 0.050 0.045 0.054 - - 0 - 0.00%
2023-05-09 0 0.050 0.045 0.054 - - 0 0 - 0.050 0.045 0.054 - - 0 - 0.00%
2023-05-08 0 0.050 0.047 0.054 - - 0 0 - 0.050 0.047 0.054 - - 0 - 0.00%
2023-05-05 0 0.050 0.047 0.059 - - 0 0 - 0.050 0.047 0.059 - - 0 - 0.00%
2023-05-04 0 0.050 0.046 0.060 - - 0 0 - 0.050 0.046 0.060 - - 0 - 0.00%
2023-05-03 0 0.050 0.046 0.055 - - 0 0 - 0.050 0.046 0.055 - - 0 - 0.00%
2023-05-02 0 0.050 0.047 0.054 0.050 0.050 100,000 5,000 0.0500 0.050 0.047 0.054 0.050 0.050 100,000 0.0500 -1.96%
2023-04-28 0 0.051 0.048 0.060 - - 0 0 - 0.051 0.048 0.060 - - 0 - 0.00%
2023-04-27 0 0.051 0.047 0.061 - - 0 0 - 0.051 0.047 0.061 - - 0 - 0.00%
2023-04-26 0 0.051 0.051 0.055 0.050 0.050 40,000 2,000 0.0500 0.051 0.051 0.055 0.050 0.050 40,000 0.0500 2.00%
2023-04-25 0 0.050 0.050 0.053 0.050 0.050 96,000 4,800 0.0500 0.050 0.050 0.053 0.050 0.050 96,000 0.0500 -1.96%
2023-04-24 0 0.051 0.051 0.056 0.050 0.051 400,000 20,002 0.0500 0.051 0.051 0.056 0.050 0.051 400,000 0.0500 -1.92%
2023-04-21 0 0.052 0.052 0.056 0.052 0.052 200,000 10,400 0.0520 0.052 0.052 0.056 0.052 0.052 200,000 0.0520 4.00%
2023-04-20 0 0.050 0.050 0.056 0.050 0.053 310,000 16,074 0.0519 0.050 0.050 0.056 0.050 0.053 310,000 0.0519 -10.71%
2023-04-19 0 0.056 0.056 0.060 0.054 0.056 194,000 10,736 0.0553 0.056 0.056 0.060 0.054 0.056 194,000 0.0553 -11.11%
2023-04-18 0 0.063 0.055 0.070 - - 0 0 - 0.063 0.055 0.070 - - 0 - 0.00%
2023-04-17 0 0.063 0.054 0.064 - - 104,000 6,092 0.0586 0.063 0.054 0.064 - - 104,000 0.0586 0.00%
2023-04-14 0 0.063 0.060 0.068 - - 0 0 - 0.063 0.060 0.068 - - 0 - 0.00%
2023-04-13 0 0.063 0.060 0.065 - - 0 0 - 0.063 0.060 0.065 - - 0 - 0.00%
2023-04-12 0 0.063 0.060 0.072 - - 0 0 - 0.063 0.060 0.072 - - 0 - 0.00%
2023-04-11 0 0.063 0.059 0.071 - - 0 0 - 0.063 0.059 0.071 - - 0 - 0.00%
2023-04-06 0 0.063 0.059 0.070 - - 0 0 - 0.063 0.059 0.070 - - 0 - 0.00%
2023-04-04 0 0.063 0.059 0.070 0.058 0.063 136,000 7,984 0.0587 0.063 0.059 0.070 0.058 0.063 136,000 0.0587 0.00%
2023-04-03 0 0.063 0.060 0.063 0.060 0.063 58,000 3,642 0.0628 0.063 0.060 0.063 0.060 0.063 58,000 0.0628 1.61%
2023-03-31 0 0.062 0.061 0.067 - - 0 0 - 0.062 0.061 0.067 - - 0 - 0.00%
2023-03-30 0 0.062 0.061 0.069 - - 0 0 - 0.062 0.061 0.069 - - 0 - 0.00%
2023-03-29 0 0.062 0.062 0.069 - - 0 0 - 0.062 0.062 0.069 - - 0 - 0.00%
2023-03-28 0 0.062 0.060 0.069 - - 0 0 - 0.062 0.060 0.069 - - 0 - 0.00%
2023-03-27 0 0.062 0.062 0.072 0.061 0.061 20,000 1,220 0.0610 0.062 0.062 0.072 0.061 0.061 20,000 0.0610 0.00%
2023-03-24 0 0.062 0.061 0.072 - - 0 0 - 0.062 0.061 0.072 - - 0 - 0.00%
2023-03-23 0 0.062 0.062 0.072 - - 0 0 - 0.062 0.062 0.072 - - 0 - 0.00%
2023-03-22 0 0.062 0.062 0.071 - - 0 0 - 0.062 0.062 0.071 - - 0 - 3.33%
2023-03-21 0 0.060 0.060 0.072 0.060 0.061 220,000 13,220 0.0601 0.060 0.060 0.072 0.060 0.061 220,000 0.0601 0.00%
2023-03-20 0 0.060 0.060 0.071 0.059 0.060 20,000 1,182 0.0591 0.060 0.060 0.071 0.059 0.060 20,000 0.0591 -13.04%
2023-03-17 0 0.069 0.065 0.069 0.064 0.069 34,000 2,296 0.0675 0.069 0.065 0.069 0.064 0.069 34,000 0.0675 7.81%
2023-03-16 0 0.064 0.064 0.070 0.063 0.070 74,000 4,866 0.0658 0.064 0.064 0.070 0.063 0.070 74,000 0.0658 -4.48%
2023-03-15 0 0.067 0.061 0.068 0.061 0.067 268,000 17,628 0.0658 0.067 0.061 0.068 0.061 0.067 268,000 0.0658 11.67%
2023-03-14 0 0.060 0.057 0.064 0.060 0.065 1,156,000 70,348 0.0609 0.060 0.057 0.064 0.060 0.065 1,156,000 0.0609 -18.92%
2023-03-13 0 0.074 0.065 0.074 - - 0 0 - 0.074 0.065 0.074 - - 0 - 0.00%
2023-03-10 0 0.074 0.065 0.074 - - 0 0 - 0.074 0.065 0.074 - - 0 - 0.00%
2023-03-09 0 0.074 0.065 0.074 - - 0 0 - 0.074 0.065 0.074 - - 0 - 0.00%
2023-03-08 0 0.074 0.064 0.074 - - 0 0 - 0.074 0.064 0.074 - - 0 - 0.00%
2023-03-07 0 0.074 0.064 0.074 - - 0 0 - 0.074 0.064 0.074 - - 0 - 0.00%
2023-03-06 0 0.074 0.064 0.074 - - 0 0 - 0.074 0.064 0.074 - - 0 - 0.00%
2023-03-03 0 0.074 0.064 0.082 - - 0 0 - 0.074 0.064 0.082 - - 0 - 0.00%
2023-03-02 0 0.074 0.064 0.080 - - 0 0 - 0.074 0.064 0.080 - - 0 - 0.00%
2023-03-01 0 0.074 0.064 0.083 - - 0 0 - 0.074 0.064 0.083 - - 0 - 0.00%
2023-02-28 0 0.074 0.064 0.084 - - 0 0 - 0.074 0.064 0.084 - - 0 - 0.00%
2023-02-27 0 0.074 0.064 0.084 - - 0 0 - 0.074 0.064 0.084 - - 0 - 0.00%
2023-02-24 0 0.074 0.064 0.084 - - 0 0 - 0.074 0.064 0.084 - - 0 - 0.00%
2023-02-23 0 0.074 0.064 0.078 - - 0 0 - 0.074 0.064 0.078 - - 0 - 0.00%
2023-02-22 0 0.074 0.063 0.079 - - 0 0 - 0.074 0.063 0.079 - - 0 - 0.00%
2023-02-21 0 0.074 0.063 0.074 0.061 0.074 1,118,000 70,428 0.0630 0.074 0.063 0.074 0.061 0.074 1,118,000 0.0630 5.71%
2023-02-20 0 0.070 0.063 0.079 - - 0 0 - 0.070 0.063 0.079 - - 0 - 0.00%
2023-02-17 0 0.070 0.070 0.080 0.065 0.072 578,000 38,538 0.0667 0.070 0.070 0.080 0.065 0.072 578,000 0.0667 -16.67%
2023-02-16 0 0.084 0.066 0.084 - - 0 0 - 0.084 0.066 0.084 - - 0 - 0.00%
2023-02-15 0 0.084 0.066 0.084 - - 0 0 - 0.084 0.066 0.084 - - 0 - -1.18%
2023-02-14 0 0.085 0.066 0.085 - - 0 0 - 0.085 0.066 0.085 - - 0 - 0.00%
2023-02-13 0 0.085 0.066 0.085 - - 0 0 - 0.085 0.066 0.085 - - 0 - 0.00%
2023-02-10 0 0.085 0.070 0.085 - - 0 0 - 0.085 0.070 0.085 - - 0 - 0.00%
2023-02-09 0 0.085 0.066 0.085 - - 0 0 - 0.085 0.066 0.085 - - 0 - 0.00%
2023-02-08 0 0.085 0.066 0.085 - - 0 0 - 0.085 0.066 0.085 - - 0 - 0.00%
2023-02-07 0 0.085 0.066 0.085 - - 0 0 - 0.085 0.066 0.085 - - 0 - 0.00%
2023-02-06 0 0.085 0.066 0.085 - - 0 0 - 0.085 0.066 0.085 - - 0 - 0.00%
2023-02-03 0 0.085 0.066 0.085 - - 0 0 - 0.085 0.066 0.085 - - 0 - 0.00%
2023-02-02 0 0.085 0.066 0.085 - - 0 0 - 0.085 0.066 0.085 - - 0 - 0.00%
2023-02-01 0 0.085 0.069 0.085 - - 0 0 - 0.085 0.069 0.085 - - 0 - 0.00%
2023-01-31 0 0.085 0.067 0.085 - - 0 0 - 0.085 0.067 0.085 - - 0 - 0.00%
2023-01-30 0 0.085 0.066 0.085 - - 0 0 - 0.085 0.066 0.085 - - 0 - 0.00%
2023-01-27 0 0.085 0.066 0.085 - - 0 0 - 0.085 0.066 0.085 - - 0 - 0.00%
2023-01-26 0 0.085 0.067 0.085 - - 0 0 - 0.085 0.067 0.085 - - 0 - 0.00%
2023-01-20 0 0.085 0.066 0.085 - - 0 0 - 0.085 0.066 0.085 - - 0 - 0.00%
2023-01-19 0 0.085 0.068 0.085 - - 0 0 - 0.085 0.068 0.085 - - 0 - 0.00%
2023-01-18 0 0.085 0.066 0.085 - - 0 0 - 0.085 0.066 0.085 - - 0 - -1.16%
2023-01-17 0 0.086 0.066 0.086 - - 0 0 - 0.086 0.066 0.086 - - 0 - 0.00%
2023-01-16 0 0.086 0.066 0.086 - - 0 0 - 0.086 0.066 0.086 - - 0 - 0.00%
2023-01-13 0 0.086 0.071 0.086 - - 0 0 - 0.086 0.071 0.086 - - 0 - 0.00%
2023-01-12 0 0.086 0.067 0.086 - - 0 0 - 0.086 0.067 0.086 - - 0 - -1.15%
2023-01-11 0 0.087 0.066 0.087 - - 0 0 - 0.087 0.066 0.087 - - 0 - 0.00%
2023-01-10 0 0.087 0.066 0.087 - - 0 0 - 0.087 0.066 0.087 - - 0 - -1.14%
2023-01-09 0 0.088 0.066 0.088 - - 0 0 - 0.088 0.066 0.088 - - 0 - 0.00%
2023-01-06 0 0.088 0.071 0.089 - - 0 0 - 0.088 0.071 0.089 - - 0 - 0.00%
2023-01-05 0 0.088 0.071 0.089 - - 0 0 - 0.088 0.071 0.089 - - 0 - 0.00%
2023-01-04 0 0.088 0.067 0.088 - - 0 0 - 0.088 0.067 0.088 - - 0 - 0.00%
2023-01-03 0 0.088 0.066 0.089 - - 0 0 - 0.088 0.066 0.089 - - 0 - 0.00%
2022-12-30 0 0.088 0.073 0.088 - - 0 0 - 0.088 0.073 0.088 - - 0 - 0.00%
2022-12-29 0 0.088 0.067 0.090 - - 0 0 - 0.088 0.067 0.090 - - 0 - 0.00%
2022-12-28 0 0.088 0.069 0.088 - - 0 0 - 0.088 0.069 0.088 - - 0 - 0.00%
2022-12-23 0 0.088 0.068 0.089 - - 0 0 - 0.088 0.068 0.089 - - 0 - 0.00%
2022-12-22 0 0.088 0.071 0.090 - - 0 0 - 0.088 0.071 0.090 - - 0 - 0.00%
2022-12-21 0 0.088 0.071 0.088 - - 0 0 - 0.088 0.071 0.088 - - 0 - -1.12%
2022-12-20 0 0.089 0.066 0.089 - - 0 0 - 0.089 0.066 0.089 - - 0 - -1.11%
2022-12-19 0 0.090 0.068 0.090 - - 0 0 - 0.090 0.068 0.090 - - 0 - 0.00%
2022-12-16 0 0.090 0.068 0.090 - - 0 0 - 0.090 0.068 0.090 - - 0 - 0.00%
2022-12-15 0 0.090 0.067 0.090 - - 0 0 - 0.090 0.067 0.090 - - 0 - 0.00%
2022-12-14 0 0.090 0.070 0.090 0.090 0.090 2,000 180 0.0900 0.090 0.070 0.090 0.090 0.090 2,000 0.0900 5.88%
2022-12-13 0 0.085 0.061 0.085 0.085 0.085 50,000 4,250 0.0850 0.085 0.061 0.085 0.085 0.085 50,000 0.0850 1.19%
2022-12-12 0 0.084 0.061 0.085 - - 0 0 - 0.084 0.061 0.085 - - 0 - 0.00%
2022-12-09 0 0.084 0.065 0.085 - - 0 0 - 0.084 0.065 0.085 - - 0 - 0.00%
2022-12-08 0 0.084 0.062 0.084 0.085 0.085 2,000 170 0.0850 0.084 0.062 0.084 0.085 0.085 2,000 0.0850 5.00%
2022-12-07 0 0.080 0.062 0.080 0.080 0.091 42,000 3,502 0.0834 0.080 0.062 0.080 0.080 0.091 42,000 0.0834 14.29%
2022-12-06 0 0.070 0.060 0.075 - - 0 0 - 0.070 0.060 0.075 - - 0 - 0.00%
2022-12-05 0 0.070 0.059 0.072 - - 0 0 - 0.070 0.059 0.072 - - 0 - 0.00%
2022-12-02 0 0.070 0.059 0.072 - - 0 0 - 0.070 0.059 0.072 - - 0 - 0.00%
2022-12-01 0 0.070 0.059 0.072 - - 0 0 - 0.070 0.059 0.072 - - 0 - 0.00%
2022-11-30 0 0.070 0.059 0.072 - - 0 0 - 0.070 0.059 0.072 - - 0 - 0.00%
2022-11-29 0 0.070 0.059 0.072 - - 0 0 - 0.070 0.059 0.072 - - 0 - 0.00%
2022-11-28 0 0.070 0.058 0.073 - - 0 0 - 0.070 0.058 0.073 - - 0 - 0.00%
2022-11-25 0 0.070 0.058 0.070 - - 0 0 - 0.070 0.058 0.070 - - 0 - 0.00%
2022-11-24 0 0.070 0.059 0.070 0.070 0.070 2,000 140 0.0700 0.070 0.059 0.070 0.070 0.070 2,000 0.0700 4.48%
2022-11-23 0 0.067 0.059 0.070 - - 0 0 - 0.067 0.059 0.070 - - 0 - 0.00%
2022-11-22 0 0.067 0.059 0.070 - - 0 0 - 0.067 0.059 0.070 - - 0 - 0.00%
2022-11-21 0 0.067 0.059 0.070 0.067 0.067 22,000 1,474 0.0670 0.067 0.059 0.070 0.067 0.067 22,000 0.0670 0.00%
2022-11-18 0 0.067 0.058 0.067 - - 0 0 - 0.067 0.058 0.067 - - 0 - 0.00%
2022-11-17 0 0.067 0.058 0.067 0.065 0.067 100,000 6,568 0.0657 0.067 0.058 0.067 0.065 0.067 100,000 0.0657 4.69%
2022-11-16 0 0.064 0.047 0.065 - - 0 0 - 0.064 0.047 0.065 - - 0 - 0.00%
2022-11-15 0 0.064 0.047 0.065 - - 0 0 - 0.064 0.047 0.065 - - 0 - 0.00%
2022-11-14 0 0.064 0.047 0.065 - - 0 0 - 0.064 0.047 0.065 - - 0 - 0.00%
2022-11-11 0 0.064 0.047 0.065 0.058 0.064 100,000 5,952 0.0595 0.064 0.047 0.065 0.058 0.064 100,000 0.0595 3.23%
2022-11-10 0 0.062 0.059 0.065 - - 0 0 - 0.062 0.059 0.065 - - 0 - 0.00%
2022-11-09 0 0.062 0.058 0.065 - - 0 0 - 0.062 0.058 0.065 - - 0 - 0.00%
2022-11-08 0 0.062 0.058 0.065 - - 0 0 - 0.062 0.058 0.065 - - 0 - 0.00%
2022-11-07 0 0.062 0.047 0.062 - - 0 0 - 0.062 0.047 0.062 - - 0 - 0.00%
2022-11-04 0 0.062 0.047 0.065 - - 0 0 - 0.062 0.047 0.065 - - 0 - 0.00%
2022-11-03 0 0.062 0.052 0.065 - - 0 0 - 0.062 0.052 0.065 - - 0 - 0.00%
2022-11-02 0 0.062 0.047 0.065 - - 0 0 - 0.062 0.047 0.065 - - 0 - 0.00%
2022-11-01 0 0.062 0.058 0.065 - - 0 0 - 0.062 0.058 0.065 - - 0 - 0.00%
2022-10-31 0 0.062 0.047 0.065 - - 0 0 - 0.062 0.047 0.065 - - 0 - 0.00%
2022-10-28 0 0.062 0.053 0.065 0.062 0.063 58,000 3,598 0.0620 0.062 0.053 0.065 0.062 0.063 58,000 0.0620 3.33%
2022-10-27 0 0.060 0.058 0.064 - - 0 0 - 0.060 0.058 0.064 - - 0 - 0.00%
2022-10-26 0 0.060 0.058 0.064 - - 0 0 - 0.060 0.058 0.064 - - 0 - 0.00%
2022-10-25 0 0.060 0.059 0.064 0.058 0.060 156,000 9,188 0.0589 0.060 0.059 0.064 0.058 0.060 156,000 0.0589 -15.49%
2022-10-24 0 0.071 0.059 0.071 - - 0 0 - 0.071 0.059 0.071 - - 0 - 0.00%
2022-10-21 0 0.071 0.066 0.071 0.055 0.072 756,000 44,946 0.0595 0.071 0.066 0.071 0.055 0.072 756,000 0.0595 7.58%
2022-10-20 0 0.066 0.058 0.072 - - 0 0 - 0.066 0.058 0.072 - - 0 - 0.00%
2022-10-19 0 0.066 0.058 0.070 - - 0 0 - 0.066 0.058 0.070 - - 0 - 0.00%
2022-10-18 0 0.066 0.058 0.070 - - 0 0 - 0.066 0.058 0.070 - - 0 - 0.00%
2022-10-17 0 0.066 0.057 0.068 - - 0 0 - 0.066 0.057 0.068 - - 0 - 0.00%
2022-10-14 0 0.066 0.064 0.068 - - 0 0 - 0.066 0.064 0.068 - - 0 - 0.00%
2022-10-13 0 0.066 0.065 0.072 0.064 0.068 784,000 51,214 0.0653 0.066 0.065 0.072 0.064 0.068 784,000 0.0653 -16.46%
2022-10-12 0 0.079 0.068 0.079 - - 0 0 - 0.079 0.068 0.079 - - 0 - -1.25%
2022-10-11 0 0.080 0.068 0.084 - - 0 0 - 0.080 0.068 0.084 - - 0 - 0.00%
2022-10-10 0 0.080 0.068 0.084 - - 0 0 - 0.080 0.068 0.084 - - 0 - 0.00%
2022-10-07 0 0.080 0.069 0.084 - - 0 0 - 0.080 0.069 0.084 - - 0 - 0.00%
2022-10-06 0 0.080 0.068 0.084 - - 0 0 - 0.080 0.068 0.084 - - 0 - 0.00%
2022-10-05 0 0.080 0.068 0.084 - - 0 0 - 0.080 0.068 0.084 - - 0 - 0.00%
2022-10-03 0 0.080 0.068 0.084 0.079 0.080 6,000 490 0.0817 0.080 0.068 0.084 0.079 0.080 6,000 0.0817 3.90%
2022-09-30 0 0.077 0.067 0.079 - - 0 0 - 0.077 0.067 0.079 - - 0 - 0.00%
2022-09-29 0 0.077 0.067 0.078 - - 0 0 - 0.077 0.067 0.078 - - 0 - 0.00%
2022-09-28 0 0.077 0.070 0.077 - - 0 0 - 0.077 0.070 0.077 - - 0 - 0.00%
2022-09-27 0 0.077 0.069 0.077 - - 0 0 - 0.077 0.069 0.077 - - 0 - 0.00%
2022-09-26 0 0.077 0.069 0.077 - - 0 0 - 0.077 0.069 0.077 - - 0 - -1.28%
2022-09-23 0 0.078 0.070 0.078 0.078 0.078 2,000 156 0.0780 0.078 0.070 0.078 0.078 0.078 2,000 0.0780 11.43%
2022-09-22 0 0.070 0.069 0.078 - - 0 0 - 0.070 0.069 0.078 - - 0 - 0.00%
2022-09-21 0 0.070 0.070 0.078 0.070 0.073 400,000 29,194 0.0730 0.070 0.070 0.078 0.070 0.073 400,000 0.0730 -4.11%
2022-09-20 0 0.073 0.073 0.079 - - 0 0 - 0.073 0.073 0.079 - - 0 - 0.00%
2022-09-19 0 0.073 0.073 0.079 0.073 0.073 52,000 3,796 0.0730 0.073 0.073 0.079 0.073 0.073 52,000 0.0730 -3.95%
2022-09-16 0 0.076 0.073 0.079 - - 0 0 - 0.076 0.073 0.079 - - 0 - 0.00%
2022-09-15 0 0.076 0.073 0.087 - - 0 0 - 0.076 0.073 0.087 - - 0 - 0.00%
2022-09-14 0 0.076 0.073 0.079 - - 0 0 - 0.076 0.073 0.079 - - 0 - 0.00%
2022-09-13 0 0.076 0.073 0.083 - - 0 0 - 0.076 0.073 0.083 - - 0 - 0.00%
2022-09-09 0 0.076 0.074 0.087 - - 0 0 - 0.076 0.074 0.087 - - 0 - 0.00%
2022-09-08 0 0.076 0.073 0.087 - - 0 0 - 0.076 0.073 0.087 - - 0 - 0.00%
2022-09-07 0 0.076 0.073 0.087 - - 0 0 - 0.076 0.073 0.087 - - 0 - 0.00%
2022-09-06 0 0.076 0.074 0.085 - - 0 0 - 0.076 0.074 0.085 - - 0 - 0.00%
2022-09-05 0 0.076 0.073 0.080 - - 0 0 - 0.076 0.073 0.080 - - 0 - 0.00%
2022-09-02 0 0.076 0.076 0.082 0.075 0.090 648,000 52,124 0.0804 0.076 0.076 0.082 0.075 0.090 648,000 0.0804 -14.61%
2022-09-01 0 0.089 0.075 0.090 - - 0 0 - 0.089 0.075 0.090 - - 0 - 0.00%
2022-08-31 0 0.089 0.075 0.089 - - 0 0 - 0.089 0.075 0.089 - - 0 - 0.00%
2022-08-30 0 0.089 0.073 0.090 - - 0 0 - 0.089 0.073 0.090 - - 0 - 0.00%
2022-08-29 0 0.089 0.072 0.090 - - 0 0 - 0.089 0.072 0.090 - - 0 - 0.00%
2022-08-26 0 0.089 0.079 0.090 0.077 0.091 190,000 14,894 0.0784 0.089 0.079 0.090 0.077 0.091 190,000 0.0784 17.11%
2022-08-25 0 0.076 0.070 0.077 0.076 0.076 4,000 304 0.0760 0.076 0.070 0.077 0.076 0.076 4,000 0.0760 8.57%
2022-08-24 0 0.070 0.070 0.078 - - 0 0 - 0.070 0.070 0.078 - - 0 - 0.00%
2022-08-23 0 0.070 0.070 0.082 0.065 0.072 240,000 16,670 0.0695 0.070 0.070 0.082 0.065 0.072 240,000 0.0695 -4.11%
2022-08-22 0 0.073 0.071 0.085 0.070 0.073 18,000 1,266 0.0703 0.073 0.071 0.085 0.070 0.073 18,000 0.0703 0.00%
2022-08-19 0 0.073 0.070 0.086 - - 0 0 - 0.073 0.070 0.086 - - 0 - 0.00%
2022-08-18 0 0.073 0.072 0.080 - - 0 0 - 0.073 0.072 0.080 - - 0 - 0.00%
2022-08-17 0 0.073 0.073 0.086 - - 2,000 154 0.0770 0.073 0.073 0.086 - - 2,000 0.0770 0.00%
2022-08-16 0 0.073 0.071 0.086 0.071 0.078 126,000 9,290 0.0737 0.073 0.071 0.086 0.071 0.078 126,000 0.0737 -16.09%
2022-08-15 0 0.087 0.078 0.090 - - 0 0 - 0.087 0.078 0.090 - - 0 - 0.00%
2022-08-12 0 0.087 0.077 0.090 - - 0 0 - 0.087 0.077 0.090 - - 0 - 0.00%
2022-08-11 0 0.087 0.077 0.092 0.087 0.087 100,000 8,700 0.0870 0.087 0.077 0.092 0.087 0.087 100,000 0.0870 0.00%
2022-08-10 0 0.087 0.076 0.087 0.086 0.088 100,000 8,784 0.0878 0.087 0.076 0.087 0.086 0.088 100,000 0.0878 17.57%
2022-08-09 0 0.074 0.074 0.086 0.074 0.074 2,000 148 0.0740 0.074 0.074 0.086 0.074 0.074 2,000 0.0740 -13.95%
2022-08-08 0 0.086 0.074 0.086 - - 0 0 - 0.086 0.074 0.086 - - 0 - 0.00%
2022-08-05 0 0.086 0.073 0.086 - - 0 0 - 0.086 0.073 0.086 - - 0 - 0.00%
2022-08-04 0 0.086 0.074 0.086 - - 0 0 - 0.086 0.074 0.086 - - 0 - 0.00%
2022-08-03 0 0.086 0.076 0.086 - - 0 0 - 0.086 0.076 0.086 - - 0 - 0.00%
2022-08-02 0 0.086 0.073 0.086 - - 0 0 - 0.086 0.073 0.086 - - 0 - 0.00%
2022-08-01 0 0.086 0.075 0.086 - - 0 0 - 0.086 0.075 0.086 - - 0 - 0.00%
2022-07-29 0 0.086 0.076 0.086 - - 0 0 - 0.086 0.076 0.086 - - 0 - -2.27%
2022-07-28 0 0.088 0.073 0.088 - - 0 0 - 0.088 0.073 0.088 - - 0 - 0.00%
2022-07-27 0 0.088 0.074 0.088 - - 0 0 - 0.088 0.074 0.088 - - 0 - 0.00%
2022-07-26 0 0.088 0.075 0.088 0.073 0.088 50,000 3,768 0.0754 0.088 0.075 0.088 0.073 0.088 50,000 0.0754 12.82%
2022-07-25 0 0.078 0.078 0.088 0.078 0.078 11,000 854 0.0776 0.078 0.078 0.088 0.078 0.078 11,000 0.0776 -13.33%
2022-07-22 0 0.090 0.078 0.096 - - 0 0 - 0.090 0.078 0.096 - - 0 - 0.00%
2022-07-21 0 0.090 0.078 0.090 - - 0 0 - 0.090 0.078 0.090 - - 0 - 0.00%
2022-07-20 0 0.090 0.076 0.093 0.077 0.090 104,000 8,060 0.0775 0.090 0.076 0.093 0.077 0.090 104,000 0.0775 20.00%
2022-07-19 0 0.075 0.075 0.095 0.075 0.075 2,000 150 0.0750 0.075 0.075 0.095 0.075 0.075 2,000 0.0750 -19.35%
2022-07-18 0 0.093 0.076 0.096 0.093 0.093 1,000,000 93,000 0.0930 0.093 0.076 0.096 0.093 0.093 1,000,000 0.0930 0.00%
2022-07-15 0 0.093 0.073 0.093 - - 0 0 - 0.093 0.073 0.093 - - 0 - 0.00%
2022-07-14 0 0.093 0.074 0.093 0.085 0.093 70,000 6,062 0.0866 0.093 0.074 0.093 0.085 0.093 70,000 0.0866 12.05%
2022-07-13 0 0.083 0.071 0.085 - - 0 0 - 0.083 0.071 0.085 - - 0 - 0.00%
2022-07-12 0 0.083 0.072 0.085 - - 0 0 - 0.083 0.072 0.085 - - 0 - 0.00%
2022-07-11 0 0.083 0.073 0.083 - - 0 0 - 0.083 0.073 0.083 - - 0 - 0.00%
2022-07-08 0 0.083 0.073 0.085 - - 0 0 - 0.083 0.073 0.085 - - 0 - 0.00%
2022-07-07 0 0.083 0.073 0.085 - - 0 0 - 0.083 0.073 0.085 - - 0 - 0.00%
2022-07-06 0 0.083 0.073 0.085 - - 740 51 0.0689 0.083 0.073 0.085 - - 740 0.0689 0.00%
2022-07-05 0 0.083 0.073 0.085 - - 0 0 - 0.083 0.073 0.085 - - 0 - 0.00%
2022-07-04 0 0.083 0.073 0.085 - - 0 0 - 0.083 0.073 0.085 - - 0 - 0.00%
2022-06-30 0 0.083 0.075 0.085 - - 0 0 - 0.083 0.075 0.085 - - 0 - 0.00%
2022-06-29 0 0.083 0.076 0.083 0.084 0.084 2,000 168 0.0840 0.083 0.076 0.083 0.084 0.084 2,000 0.0840 6.41%
2022-06-28 0 0.078 0.075 0.078 - - 0 0 - 0.078 0.075 0.078 - - 0 - -2.50%
2022-06-27 0 0.080 0.075 0.080 - - 0 0 - 0.080 0.075 0.080 - - 0 - 0.00%
2022-06-24 0 0.080 0.075 0.085 - - 0 0 - 0.080 0.075 0.085 - - 0 - 0.00%
2022-06-23 0 0.080 0.075 0.085 0.080 0.080 36,000 2,880 0.0800 0.080 0.075 0.085 0.080 0.080 36,000 0.0800 -3.61%
2022-06-22 0 0.083 0.076 0.085 - - 0 0 - 0.083 0.076 0.085 - - 0 - 0.00%
2022-06-21 0 0.083 0.075 0.085 0.083 0.083 2,000 166 0.0830 0.083 0.075 0.085 0.083 0.083 2,000 0.0830 9.21%
2022-06-20 0 0.076 0.076 0.085 0.075 0.077 532,000 42,978 0.0808 0.076 0.076 0.085 0.075 0.077 532,000 0.0808 -11.63%
2022-06-17 0 0.086 0.073 0.090 - - 0 0 - 0.086 0.073 0.090 - - 0 - 0.00%
2022-06-16 0 0.086 0.073 0.088 - - 0 0 - 0.086 0.073 0.088 - - 0 - 0.00%
2022-06-15 0 0.086 0.072 0.088 - - 0 0 - 0.086 0.072 0.088 - - 0 - 0.00%
2022-06-14 0 0.086 0.072 0.088 0.086 0.086 2,000 172 0.0860 0.086 0.072 0.088 0.086 0.086 2,000 0.0860 14.67%
2022-06-13 0 0.075 0.074 0.089 0.074 0.075 102,000 7,622 0.0747 0.075 0.074 0.089 0.074 0.075 102,000 0.0747 -6.25%
2022-06-10 0 0.080 0.075 0.089 - - 0 0 - 0.080 0.075 0.089 - - 0 - 0.00%
2022-06-09 0 0.080 0.075 0.089 - - 0 0 - 0.080 0.075 0.089 - - 0 - 0.00%
2022-06-08 0 0.080 0.075 0.089 - - 0 0 - 0.080 0.075 0.089 - - 0 - 0.00%
2022-06-07 0 0.080 0.080 0.089 0.078 0.090 86,000 7,464 0.0868 0.080 0.080 0.089 0.078 0.090 86,000 0.0868 -11.11%
2022-06-06 0 0.090 0.077 0.090 - - 0 0 - 0.090 0.077 0.090 - - 0 - 0.00%
2022-06-02 0 0.090 0.077 0.090 - - 0 0 - 0.090 0.077 0.090 - - 0 - 0.00%
2022-06-01 0 0.090 0.077 0.090 - - 0 0 - 0.090 0.077 0.090 - - 0 - 0.00%
2022-05-31 0 0.090 0.077 0.090 - - 0 0 - 0.090 0.077 0.090 - - 0 - 0.00%
2022-05-30 0 0.090 0.076 0.090 - - 0 0 - 0.090 0.076 0.090 - - 0 - 0.00%
2022-05-27 0 0.090 0.077 0.090 - - 0 0 - 0.090 0.077 0.090 - - 0 - -1.10%
2022-05-26 0 0.091 0.077 0.091 - - 0 0 - 0.091 0.077 0.091 - - 0 - 0.00%
2022-05-25 0 0.091 0.077 0.091 - - 0 0 - 0.091 0.077 0.091 - - 0 - 0.00%
2022-05-24 0 0.091 0.076 0.091 - - 0 0 - 0.091 0.076 0.091 - - 0 - 0.00%
2022-05-23 0 0.091 0.076 0.092 - - 0 0 - 0.091 0.076 0.092 - - 0 - 0.00%
2022-05-20 0 0.091 0.091 0.092 0.080 0.082 32,000 2,580 0.0806 0.091 0.091 0.092 0.080 0.082 32,000 0.0806 7.06%
2022-05-19 0 0.085 0.082 0.093 - - 0 0 - 0.085 0.082 0.093 - - 0 - 0.00%
2022-05-18 0 0.085 0.085 0.093 - - 0 0 - 0.085 0.085 0.093 - - 0 - 2.41%
2022-05-17 0 0.083 0.082 0.093 0.083 0.083 1,000,000 83,000 0.0830 0.083 0.082 0.093 0.083 0.083 1,000,000 0.0830 -2.35%
2022-05-16 0 0.085 0.082 0.086 0.085 0.086 2,192,000 186,332 0.0850 0.085 0.082 0.086 0.085 0.086 2,192,000 0.0850 0.00%
2022-05-13 0 0.085 0.082 0.085 0.084 0.085 2,066,000 175,544 0.0850 0.085 0.082 0.085 0.084 0.085 2,066,000 0.0850 0.00%
2022-05-12 0 0.085 0.083 0.087 0.083 0.088 2,078,000 180,942 0.0871 0.085 0.083 0.087 0.083 0.088 2,078,000 0.0871 -7.61%
2022-05-11 0 0.092 0.082 0.093 0.084 0.092 1,100,000 99,700 0.0906 0.092 0.082 0.093 0.084 0.092 1,100,000 0.0906 -4.17%
2022-05-10 0 0.096 0.086 0.096 0.086 0.096 60,000 5,700 0.0950 0.096 0.086 0.096 0.086 0.096 60,000 0.0950 -4.00%
2022-05-06 0 0.100 0.086 0.105 - - 0 0 - 0.100 0.086 0.105 - - 0 - 0.00%
2022-05-05 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2022-05-04 0 0.100 0.086 0.109 - - 0 0 - 0.100 0.086 0.109 - - 0 - 0.00%
2022-05-03 0 0.100 0.086 0.105 - - 0 0 - 0.100 0.086 0.105 - - 0 - 0.00%
2022-04-29 0 0.100 0.085 0.100 - - 0 0 - 0.100 0.085 0.100 - - 0 - 0.00%
2022-04-28 0 0.100 0.085 0.100 - - 0 0 - 0.100 0.085 0.100 - - 0 - 0.00%
2022-04-27 0 0.100 0.085 0.100 - - 0 0 - 0.100 0.085 0.100 - - 0 - 0.00%
2022-04-26 0 0.100 0.085 0.100 - - 0 0 - 0.100 0.085 0.100 - - 0 - 0.00%
2022-04-25 0 0.100 0.085 0.100 - - 0 0 - 0.100 0.085 0.100 - - 0 - 0.00%
2022-04-22 0 0.100 0.085 0.100 - - 0 0 - 0.100 0.085 0.100 - - 0 - 0.00%
2022-04-21 0 0.100 0.085 0.100 - - 0 0 - 0.100 0.085 0.100 - - 0 - 0.00%
2022-04-20 0 0.100 0.087 0.100 - - 0 0 - 0.100 0.087 0.100 - - 0 - 0.00%
2022-04-19 0 0.100 0.084 0.100 0.100 0.100 60,000 6,000 0.1000 0.100 0.084 0.100 0.100 0.100 60,000 0.1000 6.38%
2022-04-14 0 0.094 0.083 0.094 0.094 0.094 200,000 18,800 0.0940 0.094 0.083 0.094 0.094 0.094 200,000 0.0940 2.17%
2022-04-13 0 0.092 0.085 0.092 - - 0 0 - 0.092 0.085 0.092 - - 0 - 0.00%
2022-04-12 0 0.092 0.083 0.093 0.092 0.093 142,000 13,086 0.0922 0.092 0.083 0.093 0.092 0.093 142,000 0.0922 4.55%
2022-04-11 0 0.088 0.081 0.095 0.088 0.088 10,000 880 0.0880 0.088 0.081 0.095 0.088 0.088 10,000 0.0880 0.00%
2022-04-08 0 0.088 0.081 0.095 - - 0 0 - 0.088 0.081 0.095 - - 0 - -1.12%
2022-04-07 0 0.089 0.082 0.095 0.090 0.090 60,000 5,400 0.0900 0.089 0.082 0.095 0.090 0.090 60,000 0.0900 5.95%
2022-04-06 0 0.084 0.076 0.090 - - 0 0 - 0.084 0.076 0.090 - - 0 - -1.18%
2022-04-04 0 0.085 0.077 0.090 - - 0 0 - 0.085 0.077 0.090 - - 0 - 0.00%
2022-04-01 0 0.085 0.081 0.090 0.075 0.086 808,000 61,776 0.0765 0.085 0.081 0.090 0.075 0.086 808,000 0.0765 13.33%
2022-03-31 0 0.075 0.075 0.094 0.075 0.075 18,000 1,350 0.0750 0.075 0.075 0.094 0.075 0.075 18,000 0.0750 -9.64%
2022-03-30 0 0.083 0.083 0.093 0.083 0.098 400,000 34,450 0.0861 0.083 0.083 0.093 0.083 0.098 400,000 0.0861 -15.31%
2022-03-29 0 0.098 0.082 0.100 - - 0 0 - 0.098 0.082 0.100 - - 0 - 0.00%
2022-03-28 0 0.098 0.082 0.098 0.098 0.099 140,000 13,820 0.0987 0.098 0.082 0.098 0.098 0.099 140,000 0.0987 8.89%
2022-03-25 0 0.090 0.080 0.090 0.082 0.090 214,000 17,772 0.0830 0.090 0.080 0.090 0.082 0.090 214,000 0.0830 -8.16%
2022-03-24 0 0.098 0.090 0.100 - - 0 0 - 0.098 0.090 0.100 - - 0 - 0.00%
2022-03-23 0 0.098 0.090 0.098 - - 0 0 - 0.098 0.090 0.098 - - 0 - 0.00%
2022-03-22 0 0.098 0.091 0.105 0.090 0.109 322,000 32,050 0.0995 0.098 0.091 0.105 0.090 0.109 322,000 0.0995 -5.77%
2022-03-21 0 0.104 0.078 0.109 0.073 0.108 120,000 9,058 0.0755 0.104 0.078 0.109 0.073 0.108 120,000 0.0755 30.00%
2022-03-18 0 0.080 0.073 0.080 0.080 0.080 2,000 160 0.0800 0.080 0.073 0.080 0.080 0.080 2,000 0.0800 0.00%
2022-03-17 0 0.080 0.072 0.080 - - 0 0 - 0.080 0.072 0.080 - - 0 - 0.00%
2022-03-16 0 0.080 0.073 0.080 0.073 0.080 84,000 6,150 0.0732 0.080 0.073 0.080 0.073 0.080 84,000 0.0732 9.59%
2022-03-15 0 0.073 0.071 0.076 0.073 0.075 112,000 8,278 0.0739 0.073 0.071 0.076 0.073 0.075 112,000 0.0739 -2.67%
2022-03-14 0 0.075 0.075 0.082 0.075 0.075 22,000 1,650 0.0750 0.075 0.075 0.082 0.075 0.075 22,000 0.0750 2.74%
2022-03-11 0 0.073 0.073 0.076 0.072 0.073 88,000 6,422 0.0730 0.073 0.073 0.076 0.072 0.073 88,000 0.0730 -2.67%
2022-03-10 0 0.075 0.075 0.081 0.074 0.074 2,000 148 0.0740 0.075 0.075 0.081 0.074 0.074 2,000 0.0740 0.00%
2022-03-09 0 0.075 0.075 0.083 - - 0 0 - 0.075 0.075 0.083 - - 0 - 4.17%
2022-03-08 0 0.072 0.072 0.079 0.072 0.075 66,000 4,794 0.0726 0.072 0.072 0.079 0.072 0.075 66,000 0.0726 -6.49%
2022-03-07 0 0.077 0.075 0.082 0.076 0.083 142,000 11,730 0.0826 0.077 0.075 0.082 0.076 0.083 142,000 0.0826 -3.75%
2022-03-04 0 0.080 0.080 0.087 0.077 0.090 126,000 10,990 0.0872 0.080 0.080 0.087 0.077 0.090 126,000 0.0872 -1.23%
2022-03-03 0 0.081 0.081 0.089 0.081 0.086 488,000 40,506 0.0830 0.081 0.081 0.089 0.081 0.086 488,000 0.0830 -16.49%
2022-03-02 0 0.097 0.090 0.093 0.090 0.097 122,000 11,074 0.0908 0.097 0.090 0.093 0.090 0.097 122,000 0.0908 -3.00%
2022-03-01 0 0.100 0.091 0.100 0.090 0.100 424,000 38,900 0.0917 0.100 0.091 0.100 0.090 0.100 424,000 0.0917 0.00%
2022-02-28 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2022-02-25 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2022-02-24 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2022-02-23 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2022-02-22 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2022-02-21 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2022-02-18 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2022-02-17 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2022-02-16 0 0.100 0.086 0.100 0.106 0.106 242,000 25,652 0.1060 0.100 0.086 0.100 0.106 0.106 242,000 0.1060 -5.66%
2022-02-15 0 0.106 0.087 0.106 0.098 0.109 100,000 9,978 0.0998 0.106 0.087 0.106 0.098 0.109 100,000 0.0998 8.16%
2022-02-14 0 0.098 0.085 0.098 0.082 0.099 482,000 40,926 0.0849 0.098 0.085 0.098 0.082 0.099 482,000 0.0849 10.11%
2022-02-11 0 0.089 0.089 0.099 - - 0 0 - 0.089 0.089 0.099 - - 0 - 0.00%
2022-02-10 0 0.089 0.089 0.099 0.088 0.091 236,000 20,888 0.0885 0.089 0.089 0.099 0.088 0.091 236,000 0.0885 -2.20%
2022-02-09 0 0.091 0.091 0.099 0.090 0.095 18,000 1,630 0.0906 0.091 0.091 0.099 0.090 0.095 18,000 0.0906 -2.15%
2022-02-08 0 0.093 0.093 0.100 0.093 0.100 56,000 5,320 0.0950 0.093 0.093 0.100 0.093 0.100 56,000 0.0950 0.00%
2022-02-07 0 0.093 0.093 0.100 0.092 0.093 24,000 2,210 0.0921 0.093 0.093 0.100 0.092 0.093 24,000 0.0921 0.00%
2022-02-04 0 0.093 0.093 0.100 0.092 0.093 559,000 51,517 0.0922 0.093 0.093 0.100 0.092 0.093 559,000 0.0922 -7.00%
2022-01-31 0 0.100 0.092 0.111 0.100 0.100 926,000 92,660 0.1001 0.100 0.092 0.111 0.100 0.100 926,000 0.1001 -13.04%
2022-01-28 0 0.115 0.102 0.115 0.090 0.121 1,682,000 191,724 0.1140 0.115 0.102 0.115 0.090 0.121 1,682,000 0.1140 36.90%
2022-01-27 0 0.084 0.084 0.100 0.084 0.100 114,000 10,762 0.0944 0.084 0.084 0.100 0.084 0.100 114,000 0.0944 -9.68%
2022-01-26 0 0.093 0.086 0.097 0.082 0.097 728,000 60,884 0.0836 0.093 0.086 0.097 0.082 0.097 728,000 0.0836 1.09%
2022-01-25 0 0.092 0.092 0.099 - - 0 0 - 0.092 0.092 0.099 - - 0 - 0.00%
2022-01-24 0 0.092 0.092 0.101 0.091 0.091 14,000 1,274 0.0910 0.092 0.092 0.101 0.091 0.091 14,000 0.0910 -8.91%
2022-01-21 0 0.101 0.098 0.107 - - 0 0 - 0.101 0.098 0.107 - - 0 - 0.00%
2022-01-20 0 0.101 0.101 0.107 0.100 0.110 1,288,000 133,404 0.1036 0.101 0.101 0.107 0.100 0.110 1,288,000 0.1036 -14.41%
2022-01-19 0 0.118 0.112 0.118 0.110 0.120 1,880,000 219,484 0.1167 0.118 0.112 0.118 0.110 0.120 1,880,000 0.1167 6.31%
2022-01-18 0 0.111 0.111 0.116 0.110 0.132 6,145,000 693,146 0.1128 0.111 0.111 0.116 0.110 0.132 6,145,000 0.1128 -18.38%
2022-01-17 0 0.136 0.134 0.136 0.131 0.140 2,208,000 298,812 0.1353 0.136 0.134 0.136 0.131 0.140 2,208,000 0.1353 3.82%
2022-01-14 0 0.131 0.130 0.131 0.114 0.131 3,424,000 433,030 0.1265 0.131 0.130 0.131 0.114 0.131 3,424,000 0.1265 11.97%
2022-01-13 0 0.117 0.113 0.117 0.104 0.117 644,000 68,494 0.1064 0.117 0.113 0.117 0.104 0.117 644,000 0.1064 12.50%
2022-01-12 0 0.104 0.104 0.105 0.097 0.103 1,104,000 107,814 0.0977 0.104 0.104 0.105 0.097 0.103 1,104,000 0.0977 5.05%
2022-01-11 0 0.099 0.095 0.099 0.087 0.099 1,220,000 115,568 0.0947 0.099 0.095 0.099 0.087 0.099 1,220,000 0.0947 5.32%
2022-01-10 0 0.094 0.091 0.094 0.084 0.095 1,856,000 161,160 0.0868 0.094 0.091 0.094 0.084 0.095 1,856,000 0.0868 -1.05%
2022-01-07 0 0.095 0.086 0.096 0.080 0.095 1,518,000 132,790 0.0875 0.095 0.086 0.096 0.080 0.095 1,518,000 0.0875 -4.04%
2022-01-06 0 0.099 0.093 0.099 0.090 0.108 680,000 65,356 0.0961 0.099 0.093 0.099 0.090 0.108 680,000 0.0961 -5.71%
2022-01-05 0 0.105 0.105 0.112 0.102 0.120 2,374,000 263,062 0.1108 0.105 0.105 0.112 0.102 0.120 2,374,000 0.1108 -14.63%
2022-01-04 0 0.123 0.118 0.132 0.100 0.157 12,732,000 1,694,266 0.1331 0.123 0.118 0.132 0.100 0.157 12,732,000 0.1331 23.00%
2022-01-03 0 0.100 0.097 0.100 0.078 0.100 832,000 72,720 0.0874 0.100 0.097 0.100 0.078 0.100 832,000 0.0874 38.89%
2021-12-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-12-24 0 0.072 0.070 0.079 - - 0 0 - 0.072 0.070 0.079 - - 0 - 0.00%
2021-12-23 0 0.072 0.070 0.079 - - 0 0 - 0.072 0.070 0.079 - - 0 - 0.00%
2021-12-22 0 0.072 0.072 0.079 0.072 0.072 8,000 576 0.0720 0.072 0.072 0.079 0.072 0.072 8,000 0.0720 1.41%
2021-12-21 0 0.071 0.070 0.079 - - 0 0 - 0.071 0.070 0.079 - - 0 - 0.00%
2021-12-20 0 0.071 0.071 0.079 - - 0 0 - 0.071 0.071 0.079 - - 0 - 1.43%
2021-12-17 0 0.070 0.070 0.085 0.070 0.073 92,000 6,540 0.0711 0.070 0.070 0.085 0.070 0.073 92,000 0.0711 -2.78%
2021-12-16 0 0.072 0.070 0.079 - - 0 0 - 0.072 0.070 0.079 - - 0 - 0.00%
2021-12-15 0 0.072 0.071 0.079 0.072 0.079 138,000 10,094 0.0731 0.072 0.071 0.079 0.072 0.079 138,000 0.0731 -10.00%
2021-12-14 0 0.080 0.080 0.087 0.080 0.089 62,000 4,978 0.0803 0.080 0.080 0.087 0.080 0.089 62,000 0.0803 -10.11%
2021-12-13 0 0.089 0.080 0.089 0.081 0.089 102,000 8,278 0.0812 0.089 0.080 0.089 0.081 0.089 102,000 0.0812 -1.11%
2021-12-10 0 0.090 0.088 0.090 0.076 0.090 404,000 35,260 0.0873 0.090 0.088 0.090 0.076 0.090 404,000 0.0873 16.88%
2021-12-09 0 0.077 0.076 0.077 0.076 0.085 1,298,000 105,230 0.0811 0.077 0.076 0.077 0.076 0.085 1,298,000 0.0811 -10.47%
2021-12-08 0 0.086 0.075 0.086 0.073 0.086 300,000 24,208 0.0807 0.086 0.075 0.086 0.073 0.086 300,000 0.0807 -1.15%
2021-12-07 0 0.087 0.070 0.087 0.075 0.088 20,000 1,604 0.0802 0.087 0.070 0.087 0.075 0.088 20,000 0.0802 8.75%
2021-12-06 0 0.080 0.070 0.087 - - 0 0 - 0.080 0.070 0.087 - - 0 - 0.00%
2021-12-03 0 0.080 0.074 0.090 - - 0 0 - 0.080 0.074 0.090 - - 0 - 0.00%
2021-12-02 0 0.080 0.073 0.090 - - 0 0 - 0.080 0.073 0.090 - - 0 - 0.00%
2021-12-01 0 0.080 0.070 0.090 - - 0 0 - 0.080 0.070 0.090 - - 0 - 0.00%
2021-11-30 0 0.080 0.074 0.090 - - 0 0 - 0.080 0.074 0.090 - - 0 - 0.00%
2021-11-29 0 0.080 0.080 0.090 0.080 0.080 128,000 10,240 0.0800 0.080 0.080 0.090 0.080 0.080 128,000 0.0800 -11.11%
2021-11-26 0 0.090 0.080 0.094 - - 0 0 - 0.090 0.080 0.094 - - 0 - 0.00%
2021-11-25 0 0.090 0.080 0.094 0.090 0.090 210,000 18,900 0.0900 0.090 0.080 0.094 0.090 0.090 210,000 0.0900 15.38%
2021-11-24 0 0.078 0.078 0.090 0.073 0.090 22,000 1,946 0.0885 0.078 0.078 0.090 0.073 0.090 22,000 0.0885 -10.34%
2021-11-23 0 0.087 0.071 0.089 0.086 0.087 120,000 10,412 0.0868 0.087 0.071 0.089 0.086 0.087 120,000 0.0868 0.00%
2021-11-22 0 0.087 0.076 0.090 0.080 0.089 172,000 14,696 0.0854 0.087 0.076 0.090 0.080 0.089 172,000 0.0854 14.47%
2021-11-19 0 0.076 0.071 0.080 - - 0 0 - 0.076 0.071 0.080 - - 0 - 0.00%
2021-11-18 0 0.076 0.071 0.080 - - 0 0 - 0.076 0.071 0.080 - - 0 - 0.00%
2021-11-17 0 0.076 0.071 0.080 0.076 0.076 90,000 6,840 0.0760 0.076 0.071 0.080 0.076 0.076 90,000 0.0760 0.00%
2021-11-16 0 0.076 0.076 0.080 0.071 0.078 620,000 46,136 0.0744 0.076 0.076 0.080 0.071 0.078 620,000 0.0744 5.56%
2021-11-15 0 0.072 0.071 0.078 0.071 0.076 714,000 51,840 0.0726 0.072 0.071 0.078 0.071 0.076 714,000 0.0726 -10.00%
2021-11-12 0 0.080 0.077 0.090 0.080 0.080 24,000 1,920 0.0800 0.080 0.077 0.090 0.080 0.080 24,000 0.0800 -11.11%
2021-11-11 0 0.090 0.077 0.090 0.080 0.091 16,000 1,302 0.0814 0.090 0.077 0.090 0.080 0.091 16,000 0.0814 -2.17%
2021-11-10 0 0.092 0.080 0.092 - - 0 0 - 0.092 0.080 0.092 - - 0 - 0.00%
2021-11-09 0 0.092 0.080 0.092 0.092 0.092 2,000 184 0.0920 0.092 0.080 0.092 0.092 0.092 2,000 0.0920 13.58%
2021-11-08 0 0.081 0.081 0.097 0.081 0.081 146,000 11,826 0.0810 0.081 0.081 0.097 0.081 0.081 146,000 0.0810 1.25%
2021-11-05 0 0.080 0.081 0.090 0.080 0.085 514,000 41,754 0.0812 0.080 0.081 0.090 0.080 0.085 514,000 0.0812 -11.11%
2021-11-04 0 0.090 0.080 0.100 - - 0 0 - 0.090 0.080 0.100 - - 0 - 0.00%
2021-11-03 0 0.090 0.080 0.100 - - 0 0 - 0.090 0.080 0.100 - - 0 - 0.00%
2021-11-02 0 0.090 0.086 0.100 - - 0 0 - 0.090 0.086 0.100 - - 0 - 0.00%
2021-11-01 0 0.090 0.080 0.101 0.090 0.090 100,000 9,000 0.0900 0.090 0.080 0.101 0.090 0.090 100,000 0.0900 -11.76%
2021-10-29 0 0.102 0.093 0.104 0.087 0.102 54,000 5,096 0.0944 0.102 0.093 0.104 0.087 0.102 54,000 0.0944 9.68%
2021-10-28 0 0.093 0.087 0.095 - - 0 0 - 0.093 0.087 0.095 - - 0 - 0.00%
2021-10-27 0 0.093 0.089 0.100 - - 0 0 - 0.093 0.089 0.100 - - 0 - 0.00%
2021-10-26 0 0.093 0.093 0.105 0.090 0.109 126,000 11,660 0.0925 0.093 0.093 0.105 0.090 0.109 126,000 0.0925 -21.19%
2021-10-25 0 0.118 - 0.118 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2021-10-22 0 0.118 - 0.118 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2021-10-21 0 0.118 - 0.118 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2021-10-20 0 0.118 0.090 0.118 - - 0 0 - 0.118 0.090 0.118 - - 0 - -0.84%
2021-10-19 0 0.119 0.090 0.119 0.101 0.119 24,000 2,494 0.1039 0.119 0.090 0.119 0.101 0.119 24,000 0.1039 19.00%
2021-10-18 0 0.100 0.100 0.120 0.100 0.125 332,000 34,400 0.1036 0.100 0.100 0.120 0.100 0.125 332,000 0.1036 -2.91%
2021-10-15 0 0.103 0.103 0.120 0.103 0.103 20,000 2,060 0.1030 0.103 0.103 0.120 0.103 0.103 20,000 0.1030 -3.74%
2021-10-12 0 0.107 0.103 0.120 - - 0 0 - 0.107 0.103 0.120 - - 0 - 0.00%
2021-10-11 0 0.107 0.107 0.120 0.105 0.105 10,000 1,050 0.1050 0.107 0.107 0.120 0.105 0.105 10,000 0.1050 0.00%
2021-10-08 0 0.107 0.103 0.127 - - 0 0 - 0.107 0.103 0.127 - - 0 - 0.00%
2021-10-07 0 0.107 0.103 0.120 - - 0 0 - 0.107 0.103 0.120 - - 0 - 0.00%
2021-10-06 0 0.107 0.103 0.117 - - 0 0 - 0.107 0.103 0.117 - - 0 - 0.00%
2021-10-05 0 0.107 - 0.127 0.107 0.127 104,000 11,208 0.1078 0.107 - 0.127 0.107 0.127 104,000 0.1078 -16.41%
2021-10-04 0 0.128 0.098 0.128 - - 0 0 - 0.128 0.098 0.128 - - 0 - 0.00%
2021-09-30 0 0.128 0.101 0.128 - - 0 0 - 0.128 0.101 0.128 - - 0 - 0.00%
2021-09-29 0 0.128 0.101 0.128 - - 0 0 - 0.128 0.101 0.128 - - 0 - 0.00%
2021-09-28 0 0.128 0.101 0.128 - - 0 0 - 0.128 0.101 0.128 - - 0 - 0.00%
2021-09-27 0 0.128 0.103 0.128 - - 0 0 - 0.128 0.103 0.128 - - 0 - 0.00%
2021-09-24 0 0.128 0.100 0.128 0.128 0.128 24,000 3,072 0.1280 0.128 0.100 0.128 0.128 0.128 24,000 0.1280 0.00%
2021-09-23 0 0.128 0.116 0.128 0.128 0.128 10,000 1,280 0.1280 0.128 0.116 0.128 0.128 0.128 10,000 0.1280 10.34%
2021-09-21 0 0.116 0.116 0.129 - - 0 0 - 0.116 0.116 0.129 - - 0 - 0.00%
2021-09-20 0 0.116 0.116 0.129 - - 0 0 - 0.116 0.116 0.129 - - 0 - 0.00%
2021-09-17 0 0.116 0.116 0.129 0.116 0.116 110,000 12,660 0.1151 0.116 0.116 0.129 0.116 0.116 110,000 0.1151 -1.69%
2021-09-16 0 0.118 0.102 0.129 0.115 0.118 12,000 1,410 0.1175 0.118 0.102 0.129 0.115 0.118 12,000 0.1175 2.61%
2021-09-15 0 0.115 0.101 0.127 0.114 0.115 176,000 20,224 0.1149 0.115 0.101 0.127 0.114 0.115 176,000 0.1149 6.48%
2021-09-14 0 0.108 0.106 0.130 0.106 0.108 56,000 5,992 0.1070 0.108 0.106 0.130 0.106 0.108 56,000 0.1070 -8.47%
2021-09-13 0 0.118 0.108 0.150 - - 0 0 - 0.118 0.108 0.150 - - 0 - 0.00%
2021-09-10 0 0.118 0.118 0.138 - - 0 0 - 0.118 0.118 0.138 - - 0 - 0.00%
2021-09-09 0 0.118 0.112 0.134 0.109 0.150 1,136,000 153,344 0.1350 0.118 0.112 0.134 0.109 0.150 1,136,000 0.1350 9.26%
2021-09-08 0 0.108 0.100 0.109 0.099 0.109 88,000 9,006 0.1023 0.108 0.100 0.109 0.099 0.109 88,000 0.1023 8.00%
2021-09-07 0 0.100 0.100 0.130 0.100 0.126 1,112,000 117,192 0.1054 0.100 0.100 0.130 0.100 0.126 1,112,000 0.1054 -20.63%
2021-09-06 0 0.126 0.101 0.139 0.124 0.126 924,000 115,900 0.1254 0.126 0.101 0.139 0.124 0.126 924,000 0.1254 1.61%
2021-09-03 0 0.124 - 0.124 - - 0 0 - 0.124 - 0.124 - - 0 - -0.80%
2021-09-02 0 0.125 0.111 0.125 0.120 0.140 444,000 57,728 0.1300 0.125 0.111 0.125 0.120 0.140 444,000 0.1300 13.64%
2021-09-01 0 0.110 0.092 0.110 0.110 0.110 20,000 2,180 0.1090 0.110 0.092 0.110 0.110 0.110 20,000 0.1090 7.84%
2021-08-31 0 0.102 0.089 0.120 - - 0 0 - 0.102 0.089 0.120 - - 0 - 0.00%
2021-08-30 0 0.102 0.087 0.120 - - 0 0 - 0.102 0.087 0.120 - - 0 - 0.00%
2021-08-27 0 0.102 0.090 0.103 0.082 0.104 272,000 26,398 0.0971 0.102 0.090 0.103 0.082 0.104 272,000 0.0971 -0.97%
2021-08-26 0 0.103 0.083 0.103 0.104 0.104 16,000 1,654 0.1034 0.103 0.083 0.103 0.104 0.104 16,000 0.1034 -0.96%
2021-08-25 0 0.104 0.088 0.104 0.105 0.105 84,000 8,820 0.1050 0.104 0.088 0.104 0.105 0.105 84,000 0.1050 -0.95%
2021-08-24 0 0.105 0.084 0.105 0.081 0.105 420,000 40,342 0.0961 0.105 0.084 0.105 0.081 0.105 420,000 0.0961 31.25%
2021-08-23 0 0.080 0.080 0.105 0.080 0.090 1,306,000 108,670 0.0832 0.080 0.080 0.105 0.080 0.090 1,306,000 0.0832 -19.19%
2021-08-20 0 0.099 0.080 0.105 - - 0 0 - 0.099 0.080 0.105 - - 0 - 0.00%
2021-08-19 0 0.099 0.080 0.105 - - 0 0 - 0.099 0.080 0.105 - - 0 - 0.00%
2021-08-18 0 0.099 0.080 0.105 - - 0 0 - 0.099 0.080 0.105 - - 0 - 0.00%
2021-08-17 0 0.099 0.080 0.105 - - 0 0 - 0.099 0.080 0.105 - - 0 - 0.00%
2021-08-16 0 0.099 0.080 0.105 - - 0 0 - 0.099 0.080 0.105 - - 0 - -1.00%
2021-08-13 0 0.100 0.080 0.105 - - 0 0 - 0.100 0.080 0.105 - - 0 - 0.00%
2021-08-12 0 0.100 0.080 0.106 - - 0 0 - 0.100 0.080 0.106 - - 0 - 0.00%
2021-08-11 0 0.100 0.080 0.106 - - 0 0 - 0.100 0.080 0.106 - - 0 - 0.00%
2021-08-10 0 0.100 0.097 0.100 0.097 0.101 12,000 1,172 0.0977 0.100 0.097 0.100 0.097 0.101 12,000 0.0977 4.17%
2021-08-09 0 0.096 0.080 0.101 - - 0 0 - 0.096 0.080 0.101 - - 0 - 0.00%
2021-08-06 0 0.096 0.080 0.101 - - 0 0 - 0.096 0.080 0.101 - - 0 - 0.00%
2021-08-05 0 0.096 0.082 0.101 - - 0 0 - 0.096 0.082 0.101 - - 0 - 0.00%
2021-08-04 0 0.096 0.080 0.101 - - 0 0 - 0.096 0.080 0.101 - - 0 - 0.00%
2021-08-03 0 0.096 0.077 0.110 - - 0 0 - 0.096 0.077 0.110 - - 0 - 0.00%
2021-08-02 0 0.096 0.077 0.096 0.077 0.098 806,000 76,688 0.0951 0.096 0.077 0.096 0.077 0.098 806,000 0.0951 12.94%
2021-07-30 0 0.085 0.066 0.087 0.085 0.085 60,000 5,100 0.0850 0.085 0.066 0.087 0.085 0.085 60,000 0.0850 -2.30%
2021-07-29 0 0.087 0.066 0.090 - - 0 0 - 0.087 0.066 0.090 - - 0 - 0.00%
2021-07-28 0 0.087 0.065 0.087 - - 0 0 - 0.087 0.065 0.087 - - 0 - 0.00%
2021-07-27 0 0.087 0.065 0.087 - - 0 0 - 0.087 0.065 0.087 - - 0 - -1.14%
2021-07-26 0 0.088 0.065 0.090 0.088 0.088 24,000 2,112 0.0880 0.088 0.065 0.090 0.088 0.088 24,000 0.0880 0.00%
2021-07-23 0 0.088 0.067 0.094 0.084 0.090 56,000 4,860 0.0868 0.088 0.067 0.094 0.084 0.090 56,000 0.0868 22.22%
2021-07-22 0 0.072 0.068 0.084 - - 0 0 - 0.072 0.068 0.084 - - 0 - 0.00%
2021-07-21 0 0.072 0.072 0.084 0.071 0.075 116,000 8,496 0.0732 0.072 0.072 0.084 0.071 0.075 116,000 0.0732 -4.00%
2021-07-20 0 0.075 0.075 0.084 0.075 0.075 40,000 3,000 0.0750 0.075 0.075 0.084 0.075 0.075 40,000 0.0750 -8.54%
2021-07-19 0 0.082 0.075 0.082 - - 2,000 164 0.0820 0.082 0.075 0.082 - - 2,000 0.0820 0.00%
2021-07-16 0 0.082 0.075 0.083 0.080 0.082 36,000 2,918 0.0811 0.082 0.075 0.083 0.080 0.082 36,000 0.0811 6.49%
2021-07-15 0 0.077 0.075 0.080 0.075 0.077 8,000 612 0.0765 0.077 0.075 0.080 0.075 0.077 8,000 0.0765 0.00%
2021-07-14 0 0.077 0.076 0.080 0.077 0.077 6,000 462 0.0770 0.077 0.076 0.080 0.077 0.077 6,000 0.0770 0.00%
2021-07-13 0 0.077 0.077 0.081 0.076 0.082 36,000 2,760 0.0767 0.077 0.077 0.081 0.076 0.082 36,000 0.0767 -6.10%
2021-07-12 0 0.082 0.076 0.084 0.082 0.084 6,000 496 0.0827 0.082 0.076 0.084 0.082 0.084 6,000 0.0827 5.13%
2021-07-09 0 0.078 0.076 0.078 0.075 0.080 440,000 34,260 0.0779 0.078 0.076 0.078 0.075 0.080 440,000 0.0779 -6.02%
2021-07-08 0 0.083 0.076 0.086 - - 0 0 - 0.083 0.076 0.086 - - 0 - 0.00%
2021-07-07 0 0.083 0.078 0.086 - - 0 0 - 0.083 0.078 0.086 - - 0 - 0.00%
2021-07-06 0 0.083 0.083 0.086 - - 0 0 - 0.083 0.083 0.086 - - 0 - 0.00%
2021-07-05 0 0.083 0.071 0.087 - - 0 0 - 0.083 0.071 0.087 - - 0 - 0.00%
2021-07-02 0 0.083 0.083 0.088 0.081 0.087 594,000 49,700 0.0837 0.083 0.083 0.088 0.081 0.087 594,000 0.0837 -8.79%
2021-06-30 0 0.091 0.086 0.099 - - 0 0 - 0.091 0.086 0.099 - - 0 - 0.00%
2021-06-29 0 0.091 0.091 0.099 - - 0 0 - 0.091 0.091 0.099 - - 0 - 0.00%
2021-06-28 0 0.091 0.086 0.100 - - 0 0 - 0.091 0.086 0.100 - - 0 - 0.00%
2021-06-25 0 0.091 0.091 0.099 0.090 0.091 80,000 7,250 0.0906 0.091 0.091 0.099 0.090 0.091 80,000 0.0906 4.60%
2021-06-24 0 0.087 0.087 0.094 0.087 0.098 278,000 25,320 0.0911 0.087 0.087 0.094 0.087 0.098 278,000 0.0911 -3.33%
2021-06-23 0 0.090 0.084 0.095 - - 0 0 - 0.090 0.084 0.095 - - 0 - 0.00%
2021-06-22 0 0.090 0.084 0.099 0.089 0.090 56,000 5,034 0.0899 0.090 0.084 0.099 0.089 0.090 56,000 0.0899 8.43%
2021-06-21 0 0.083 0.083 0.091 0.083 0.083 50,000 4,150 0.0830 0.083 0.083 0.091 0.083 0.083 50,000 0.0830 -7.78%
2021-06-18 0 0.090 0.083 0.098 - - 0 0 - 0.090 0.083 0.098 - - 0 - 0.00%
2021-06-17 0 0.090 0.085 0.091 0.085 0.090 258,000 22,564 0.0875 0.090 0.085 0.091 0.085 0.090 258,000 0.0875 3.45%
2021-06-16 0 0.087 0.082 0.092 0.086 0.092 258,000 22,846 0.0886 0.087 0.082 0.092 0.086 0.092 258,000 0.0886 -5.43%
2021-06-15 0 0.092 0.092 0.101 0.092 0.092 30,000 2,760 0.0920 0.092 0.092 0.101 0.092 0.092 30,000 0.0920 -8.91%
2021-06-11 0 0.101 0.091 0.105 - - 0 0 - 0.101 0.091 0.105 - - 0 - 0.00%
2021-06-10 0 0.101 0.092 0.108 - - 0 0 - 0.101 0.092 0.108 - - 0 - 0.00%
2021-06-09 0 0.101 0.092 0.105 - - 0 0 - 0.101 0.092 0.105 - - 0 - 0.00%
2021-06-08 0 0.101 0.092 0.101 0.101 0.105 150,000 15,158 0.1011 0.101 0.092 0.101 0.101 0.105 150,000 0.1011 0.00%
2021-06-07 0 0.101 0.088 0.105 0.100 0.101 252,000 25,410 0.1008 0.101 0.088 0.105 0.100 0.101 252,000 0.1008 1.00%
2021-06-04 0 0.100 0.094 0.100 0.092 0.100 58,000 5,406 0.0932 0.100 0.094 0.100 0.092 0.100 58,000 0.0932 1.01%
2021-06-03 0 0.099 0.090 0.099 0.099 0.099 128,000 12,672 0.0990 0.099 0.090 0.099 0.099 0.099 128,000 0.0990 5.32%
2021-06-02 0 0.094 0.098 0.099 0.092 0.098 360,000 33,778 0.0938 0.094 0.098 0.099 0.092 0.098 360,000 0.0938 9.30%
2021-06-01 0 0.086 0.086 0.098 0.086 0.087 200,000 17,300 0.0865 0.086 0.086 0.098 0.086 0.087 200,000 0.0865 -13.13%
2021-05-31 0 0.099 0.087 0.100 - - 0 0 - 0.099 0.087 0.100 - - 0 - 0.00%
2021-05-28 0 0.099 0.086 0.100 - - 0 0 - 0.099 0.086 0.100 - - 0 - 0.00%
2021-05-27 0 0.099 0.086 0.105 - - 0 0 - 0.099 0.086 0.105 - - 0 - 0.00%
2021-05-26 0 0.099 0.087 0.105 - - 0 0 - 0.099 0.087 0.105 - - 0 - 0.00%
2021-05-25 0 0.099 0.086 0.099 0.099 0.100 266,000 26,534 0.0998 0.099 0.086 0.099 0.099 0.100 266,000 0.0998 2.06%
2021-05-24 0 0.097 0.088 0.097 0.083 0.100 6,320,000 560,544 0.0887 0.097 0.088 0.097 0.083 0.100 6,320,000 0.0887 1.04%
2021-05-21 0 0.096 0.093 0.098 0.096 0.100 252,000 24,416 0.0969 0.096 0.093 0.098 0.096 0.100 252,000 0.0969 4.35%
2021-05-20 0 0.092 0.092 0.097 0.092 0.093 470,000 43,340 0.0922 0.092 0.092 0.097 0.092 0.093 470,000 0.0922 -5.15%
2021-05-18 0 0.097 0.091 0.098 0.091 0.098 802,000 74,486 0.0929 0.097 0.091 0.098 0.091 0.098 802,000 0.0929 6.59%
2021-05-17 0 0.091 0.090 0.100 0.091 0.096 1,084,000 99,560 0.0918 0.091 0.090 0.100 0.091 0.096 1,084,000 0.0918 -13.33%
2021-05-14 0 0.105 0.090 0.105 - - 0 0 - 0.105 0.090 0.105 - - 0 - -0.94%
2021-05-13 0 0.106 0.090 0.108 - - 0 0 - 0.106 0.090 0.108 - - 0 - 0.00%
2021-05-12 0 0.106 0.090 0.106 0.103 0.106 32,000 3,302 0.1032 0.106 0.090 0.106 0.103 0.106 32,000 0.1032 0.95%
2021-05-11 0 0.105 0.090 0.105 - - 0 0 - 0.105 0.090 0.105 - - 0 - 0.00%
2021-05-10 0 0.105 0.100 0.105 0.105 0.105 240,000 24,950 0.1040 0.105 0.100 0.105 0.105 0.105 240,000 0.1040 0.00%
2021-05-07 0 0.105 0.090 0.108 - - 0 0 - 0.105 0.090 0.108 - - 0 - 0.00%
2021-05-06 0 0.105 0.100 0.108 0.090 0.105 1,342,000 138,204 0.1030 0.105 0.100 0.108 0.090 0.105 1,342,000 0.1030 5.00%
2021-05-05 0 0.100 0.085 0.100 - - 0 0 - 0.100 0.085 0.100 - - 0 - 0.00%
2021-05-04 0 0.100 0.080 0.100 0.100 0.100 120,000 12,000 0.1000 0.100 0.080 0.100 0.100 0.100 120,000 0.1000 0.00%
2021-05-03 0 0.100 0.080 0.100 - - 0 0 - 0.100 0.080 0.100 - - 0 - 0.00%
2021-04-30 0 0.100 0.093 0.100 0.091 0.100 118,000 11,500 0.0975 0.100 0.093 0.100 0.091 0.100 118,000 0.0975 -4.76%
2021-04-29 0 0.105 0.097 0.105 - - 0 0 - 0.105 0.097 0.105 - - 0 - 0.00%
2021-04-28 0 0.105 0.098 0.105 - - 0 0 - 0.105 0.098 0.105 - - 0 - 0.00%
2021-04-27 0 0.105 0.085 0.105 - - 0 0 - 0.105 0.085 0.105 - - 0 - -2.78%
2021-04-26 0 0.108 0.085 0.108 0.108 0.108 10,000 1,080 0.1080 0.108 0.085 0.108 0.108 0.108 10,000 0.1080 0.00%
2021-04-23 0 0.108 0.108 0.110 0.095 0.108 198,000 19,252 0.0972 0.108 0.108 0.110 0.095 0.108 198,000 0.0972 0.00%
2021-04-22 0 0.108 0.085 0.108 - - 0 0 - 0.108 0.085 0.108 - - 0 - 0.00%
2021-04-21 0 0.108 0.085 0.108 - - 0 0 - 0.108 0.085 0.108 - - 0 - 0.00%
2021-04-20 0 0.108 0.085 0.108 - - 0 0 - 0.108 0.085 0.108 - - 0 - 0.00%
2021-04-19 0 0.108 0.096 0.108 - - 0 0 - 0.108 0.096 0.108 - - 0 - 0.00%
2021-04-16 0 0.108 0.096 0.108 - - 0 0 - 0.108 0.096 0.108 - - 0 - 0.00%
2021-04-15 0 0.108 0.085 0.108 - - 0 0 - 0.108 0.085 0.108 - - 0 - 0.00%
2021-04-14 0 0.108 0.104 0.108 - - 0 0 - 0.108 0.104 0.108 - - 0 - -0.92%
2021-04-13 0 0.109 0.085 0.109 - - 0 0 - 0.109 0.085 0.109 - - 0 - 0.00%
2021-04-12 0 0.109 0.085 0.109 - - 0 0 - 0.109 0.085 0.109 - - 0 - 0.00%
2021-04-09 0 0.109 0.085 0.109 - - 0 0 - 0.109 0.085 0.109 - - 0 - 0.00%
2021-04-08 0 0.109 0.091 0.109 0.108 0.109 102,000 11,018 0.1080 0.109 0.091 0.109 0.108 0.109 102,000 0.1080 9.00%
2021-04-07 0 0.100 0.081 0.109 - - 0 0 - 0.100 0.081 0.109 - - 0 - 0.00%
2021-04-01 0 0.100 0.100 0.110 0.100 0.101 400,000 40,040 0.1001 0.100 0.100 0.110 0.100 0.101 400,000 0.1001 -2.91%
2021-03-31 0 0.103 0.101 0.120 - - 0 0 - 0.103 0.101 0.120 - - 0 - 0.00%
2021-03-30 0 0.103 0.103 0.120 0.101 0.104 418,000 42,684 0.1021 0.103 0.103 0.120 0.101 0.104 418,000 0.1021 -6.36%
2021-03-29 0 0.110 0.110 0.120 0.110 0.120 502,000 57,220 0.1140 0.110 0.110 0.120 0.110 0.120 502,000 0.1140 -9.09%
2021-03-26 0 0.121 0.121 0.132 0.121 0.121 4,000 484 0.1210 0.121 0.121 0.132 0.121 0.121 4,000 0.1210 0.00%
2021-03-25 0 0.121 0.101 0.121 0.121 0.121 4,000 482 0.1205 0.121 0.101 0.121 0.121 0.121 4,000 0.1205 10.00%
2021-03-24 0 0.110 0.102 0.120 - - 0 0 - 0.110 0.102 0.120 - - 0 - 0.00%
2021-03-23 0 0.110 0.106 0.120 - - 0 0 - 0.110 0.106 0.120 - - 0 - 0.00%
2021-03-22 0 0.110 0.106 0.120 - - 0 0 - 0.110 0.106 0.120 - - 0 - 0.00%
2021-03-19 0 0.110 0.110 0.118 0.110 0.120 150,000 16,520 0.1101 0.110 0.110 0.118 0.110 0.120 150,000 0.1101 0.00%
2021-03-18 0 0.110 0.110 0.120 - - 0 0 - 0.110 0.110 0.120 - - 0 - 0.00%
2021-03-17 0 0.110 0.110 0.120 - - 0 0 - 0.110 0.110 0.120 - - 0 - 0.00%
2021-03-16 0 0.110 0.110 0.120 - - 0 0 - 0.110 0.110 0.120 - - 0 - 0.00%
2021-03-15 0 0.110 0.110 0.120 - - 0 0 - 0.110 0.110 0.120 - - 0 - 0.00%
2021-03-12 0 0.110 0.110 0.130 0.110 0.110 98,000 10,780 0.1100 0.110 0.110 0.130 0.110 0.110 98,000 0.1100 -2.65%
2021-03-11 0 0.113 0.111 0.130 - - 0 0 - 0.113 0.111 0.130 - - 0 - 0.00%
2021-03-10 0 0.113 0.111 0.130 - - 0 0 - 0.113 0.111 0.130 - - 0 - 0.00%
2021-03-09 0 0.113 0.111 0.140 - - 0 0 - 0.113 0.111 0.140 - - 0 - 0.00%
2021-03-08 0 0.113 0.113 0.140 0.113 0.120 82,000 9,826 0.1198 0.113 0.113 0.140 0.113 0.120 82,000 0.1198 -5.83%
2021-03-05 0 0.120 0.118 0.140 0.120 0.121 782,000 93,872 0.1200 0.120 0.118 0.140 0.120 0.121 782,000 0.1200 -5.51%
2021-03-04 0 0.127 0.121 0.127 0.127 0.129 302,000 38,754 0.1283 0.127 0.121 0.127 0.127 0.129 302,000 0.1283 -0.78%
2021-03-03 0 0.128 0.128 0.130 0.110 0.130 1,656,000 185,038 0.1117 0.128 0.128 0.130 0.110 0.130 1,656,000 0.1117 3.23%
2021-03-02 0 0.124 0.110 0.137 - - 0 0 - 0.124 0.110 0.137 - - 0 - 0.00%
2021-03-01 0 0.124 0.120 0.129 0.120 0.129 297,000 35,768 0.1204 0.124 0.120 0.129 0.120 0.129 297,000 0.1204 6.90%
2021-02-26 0 0.116 0.115 0.128 - - 0 0 - 0.116 0.115 0.128 - - 0 - 0.00%
2021-02-25 0 0.116 0.116 0.129 - - 0 0 - 0.116 0.116 0.129 - - 0 - 0.00%
2021-02-24 0 0.116 0.116 0.129 0.115 0.116 60,000 6,954 0.1159 0.116 0.116 0.129 0.115 0.116 60,000 0.1159 0.00%
2021-02-23 0 0.116 0.110 0.128 - - 0 0 - 0.116 0.110 0.128 - - 0 - 0.00%
2021-02-22 0 0.116 0.116 - 0.112 0.121 608,000 70,078 0.1153 0.116 0.116 - 0.112 0.121 608,000 0.1153 -4.13%
2021-02-19 0 0.121 0.120 0.126 0.121 0.121 202,000 24,442 0.1210 0.121 0.120 0.126 0.121 0.121 202,000 0.1210 0.00%
2021-02-18 0 0.121 0.121 0.146 0.112 0.133 1,081,000 131,792 0.1219 0.121 0.121 0.146 0.112 0.133 1,081,000 0.1219 -13.57%
2021-02-17 0 0.140 0.134 0.142 0.130 0.142 320,000 41,624 0.1301 0.140 0.134 0.142 0.130 0.142 320,000 0.1301 0.00%
2021-02-16 0 0.140 0.133 0.146 0.140 0.140 8,000 1,140 0.1425 0.140 0.133 0.146 0.140 0.140 8,000 0.1425 2.94%
2021-02-11 0 0.136 0.136 0.150 0.128 0.136 1,454,000 189,300 0.1302 0.136 0.136 0.150 0.128 0.136 1,454,000 0.1302 7.94%
2021-02-10 0 0.126 0.117 0.126 0.125 0.128 5,362,000 672,732 0.1255 0.126 0.117 0.126 0.125 0.128 5,362,000 0.1255 0.80%
2021-02-09 0 0.125 0.110 0.128 0.124 0.128 4,334,000 539,170 0.1244 0.125 0.110 0.128 0.124 0.128 4,334,000 0.1244 0.00%
2021-02-08 0 0.125 0.125 0.128 0.120 0.120 90,000 10,800 0.1200 0.125 0.125 0.128 0.120 0.120 90,000 0.1200 0.00%
2021-02-05 0 0.125 0.125 0.126 0.123 0.125 5,080,000 628,000 0.1236 0.125 0.125 0.126 0.123 0.125 5,080,000 0.1236 0.00%
2021-02-04 0 0.125 0.111 0.127 0.125 0.125 2,000,000 250,000 0.1250 0.125 0.111 0.127 0.125 0.125 2,000,000 0.1250 0.00%
2021-02-03 0 0.125 0.111 0.127 0.125 0.125 500,000 62,500 0.1250 0.125 0.111 0.127 0.125 0.125 500,000 0.1250 -3.10%
2021-02-02 0 0.129 0.110 0.129 - - 0 0 - 0.129 0.110 0.129 - - 0 - 0.00%
2021-02-01 0 0.129 0.110 0.129 0.129 0.129 30,000 3,870 0.1290 0.129 0.110 0.129 0.129 0.129 30,000 0.1290 9.32%
2021-01-29 0 0.118 0.110 0.130 - - 0 0 - 0.118 0.110 0.130 - - 0 - 0.00%
2021-01-28 0 0.118 0.118 0.130 - - 0 0 - 0.118 0.118 0.130 - - 0 - 6.31%
2021-01-27 0 0.111 0.110 0.130 - - 0 0 - 0.111 0.110 0.130 - - 0 - 0.00%
2021-01-26 0 0.111 0.110 0.130 - - 0 0 - 0.111 0.110 0.130 - - 0 - 0.00%
2021-01-25 0 0.111 0.110 0.130 - - 0 0 - 0.111 0.110 0.130 - - 0 - 0.00%
2021-01-22 0 0.111 0.111 0.130 - - 0 0 - 0.111 0.111 0.130 - - 0 - 0.00%
2021-01-21 0 0.111 0.112 0.130 0.111 0.111 16,000 1,776 0.1110 0.111 0.112 0.130 0.111 0.111 16,000 0.1110 -7.50%
2021-01-20 0 0.120 0.117 0.131 0.120 0.120 8,000 960 0.1200 0.120 0.117 0.131 0.120 0.120 8,000 0.1200 0.00%
2021-01-19 0 0.120 0.120 0.134 0.120 0.120 10,000 1,200 0.1200 0.120 0.120 0.134 0.120 0.120 10,000 0.1200 -11.11%
2021-01-18 0 0.135 0.120 0.135 - - 0 0 - 0.135 0.120 0.135 - - 0 - 0.00%
2021-01-15 0 0.135 0.111 0.135 0.135 0.135 20,000 2,700 0.1350 0.135 0.111 0.135 0.135 0.135 20,000 0.1350 6.30%
2021-01-14 0 0.127 0.116 0.135 - - 0 0 - 0.127 0.116 0.135 - - 0 - 0.00%
2021-01-13 0 0.127 0.116 0.127 0.127 0.127 32,000 4,064 0.1270 0.127 0.116 0.127 0.127 0.127 32,000 0.1270 -3.05%
2021-01-12 0 0.131 0.118 0.139 - - 0 0 - 0.131 0.118 0.139 - - 0 - 0.00%
2021-01-11 0 0.131 0.127 0.139 0.131 0.131 20,000 2,620 0.1310 0.131 0.127 0.139 0.131 0.131 20,000 0.1310 0.00%
2021-01-08 0 0.131 0.130 0.134 0.109 0.140 2,052,000 282,624 0.1377 0.131 0.130 0.134 0.109 0.140 2,052,000 0.1377 28.43%
2021-01-07 0 0.102 0.103 0.108 0.100 0.110 650,000 68,064 0.1047 0.102 0.103 0.108 0.100 0.110 650,000 0.1047 -11.30%
2021-01-06 0 0.115 0.100 0.120 - - 0 0 - 0.115 0.100 0.120 - - 0 - 0.00%
2021-01-05 0 0.115 0.100 0.120 - - 0 0 - 0.115 0.100 0.120 - - 0 - 0.00%
2021-01-04 0 0.115 0.115 0.119 0.102 0.125 1,318,000 153,592 0.1165 0.115 0.115 0.119 0.102 0.125 1,318,000 0.1165 -11.54%
2020-12-31 0 0.130 0.128 0.132 0.130 0.130 210,000 27,300 0.1300 0.130 0.128 0.132 0.130 0.130 210,000 0.1300 -0.76%
2020-12-30 0 0.131 0.128 0.141 0.131 0.145 296,000 40,688 0.1375 0.131 0.128 0.141 0.131 0.145 296,000 0.1375 0.77%
2020-12-29 0 0.130 0.128 0.139 0.130 0.133 240,000 31,550 0.1315 0.130 0.128 0.139 0.130 0.133 240,000 0.1315 -10.34%
2020-12-28 0 0.145 0.120 0.145 0.146 0.146 40,000 5,840 0.1460 0.145 0.120 0.145 0.146 0.146 40,000 0.1460 13.28%
2020-12-24 0 0.128 0.120 0.145 - - 0 0 - 0.128 0.120 0.145 - - 0 - 0.00%
2020-12-23 0 0.128 0.120 0.128 0.128 0.130 90,000 11,560 0.1284 0.128 0.120 0.128 0.128 0.130 90,000 0.1284 -5.19%
2020-12-22 0 0.135 0.120 0.135 0.135 0.147 2,716,000 377,510 0.1390 0.135 0.120 0.135 0.135 0.147 2,716,000 0.1390 0.00%
2020-12-21 0 0.135 0.120 0.137 - - 0 0 - 0.135 0.120 0.137 - - 0 - 0.00%
2020-12-18 0 0.135 0.116 0.140 0.135 0.135 100,000 13,500 0.1350 0.135 0.116 0.140 0.135 0.135 100,000 0.1350 8.87%
2020-12-17 0 0.124 0.100 0.130 - - 2,000 240 0.1200 0.124 0.100 0.130 - - 2,000 0.1200 0.00%
2020-12-16 0 0.124 0.124 0.138 0.124 0.124 500,000 62,000 0.1240 0.124 0.124 0.138 0.124 0.124 500,000 0.1240 -0.80%
2020-12-15 0 0.125 0.120 0.138 - - 0 0 - 0.125 0.120 0.138 - - 0 - 0.00%
2020-12-14 0 0.125 0.120 0.138 - - 0 0 - 0.125 0.120 0.138 - - 0 - 0.00%
2020-12-11 0 0.125 0.125 0.138 0.125 0.126 512,000 64,008 0.1250 0.125 0.125 0.138 0.125 0.126 512,000 0.1250 0.00%
2020-12-10 0 0.125 0.120 0.125 0.138 0.145 1,728,000 240,660 0.1393 0.125 0.120 0.125 0.138 0.145 1,728,000 0.1393 -3.85%
2020-12-09 0 0.130 0.120 0.144 0.125 0.130 2,300,000 293,982 0.1278 0.130 0.120 0.144 0.125 0.130 2,300,000 0.1278 6.56%
2020-12-08 0 0.122 0.120 - - - 0 0 - 0.122 0.120 - - - 0 - 0.00%
2020-12-07 0 0.122 0.122 0.145 0.121 0.122 22,000 2,682 0.1219 0.122 0.122 0.145 0.121 0.122 22,000 0.1219 -10.95%
2020-12-04 0 0.137 - 0.137 - - 0 0 - 0.137 - 0.137 - - 0 - -6.80%
2020-12-03 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2020-12-02 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - -0.68%
2020-12-01 0 0.148 0.125 0.148 - - 0 0 - 0.148 0.125 0.148 - - 0 - 0.00%
2020-11-30 0 0.148 0.120 0.150 0.148 0.150 34,000 5,096 0.1499 0.148 0.120 0.150 0.148 0.150 34,000 0.1499 0.68%
2020-11-27 0 0.147 0.119 0.147 0.119 0.150 270,000 35,552 0.1317 0.147 0.119 0.147 0.119 0.150 270,000 0.1317 17.60%
2020-11-26 0 0.125 0.125 0.140 0.125 0.130 257,000 33,379 0.1299 0.125 0.125 0.140 0.125 0.130 257,000 0.1299 -3.85%
2020-11-25 0 0.130 - 0.130 0.130 0.130 98,000 12,740 0.1300 0.130 - 0.130 0.130 0.130 98,000 0.1300 0.00%
2020-11-24 0 0.130 0.116 0.130 0.130 0.130 458,000 59,540 0.1300 0.130 0.116 0.130 0.130 0.130 458,000 0.1300 0.00%
2020-11-23 0 0.130 0.116 0.150 - - 0 0 - 0.130 0.116 0.150 - - 0 - 0.00%
2020-11-20 0 0.130 0.111 0.150 - - 0 0 - 0.130 0.111 0.150 - - 0 - 0.00%
2020-11-19 0 0.130 0.080 0.149 0.129 0.131 432,000 56,158 0.1300 0.130 0.080 0.149 0.129 0.131 432,000 0.1300 0.00%
2020-11-18 0 0.130 0.130 0.150 0.130 0.130 2,000 260 0.1300 0.130 0.130 0.150 0.130 0.130 2,000 0.1300 -3.70%
2020-11-17 0 0.135 0.128 0.150 0.135 0.135 18,000 2,430 0.1350 0.135 0.128 0.150 0.135 0.135 18,000 0.1350 -1.46%
2020-11-16 0 0.137 - 0.150 - - 0 0 - 0.137 - 0.150 - - 0 - 0.00%
2020-11-13 0 0.137 0.131 0.150 - - 0 0 - 0.137 0.131 0.150 - - 0 - 0.00%
2020-11-12 0 0.137 0.120 0.150 0.137 0.137 8,000 1,096 0.1370 0.137 0.120 0.150 0.137 0.137 8,000 0.1370 0.00%
2020-11-11 0 0.137 0.117 0.149 0.131 0.137 338,000 45,730 0.1353 0.137 0.117 0.149 0.131 0.137 338,000 0.1353 -7.43%
2020-11-10 0 0.148 - 0.150 0.146 0.148 60,000 8,840 0.1473 0.148 - 0.150 0.146 0.148 60,000 0.1473 2.07%
2020-11-09 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2020-11-06 0 0.145 - 0.155 - - 0 0 - 0.145 - 0.155 - - 0 - 0.00%
2020-11-05 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2020-11-04 0 0.145 0.125 0.150 - - 0 0 - 0.145 0.125 0.150 - - 0 - 0.00%
2020-11-03 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2020-11-02 0 0.145 0.131 0.145 - - 0 0 - 0.145 0.131 0.145 - - 0 - 0.00%
2020-10-30 0 0.145 0.131 0.147 0.145 0.145 50,000 7,250 0.1450 0.145 0.131 0.147 0.145 0.145 50,000 0.1450 9.02%
2020-10-29 0 0.133 0.132 0.145 - - 0 0 - 0.133 0.132 0.145 - - 0 - 0.00%
2020-10-28 0 0.133 0.131 0.133 0.130 0.133 232,000 30,784 0.1327 0.133 0.131 0.133 0.130 0.133 232,000 0.1327 2.31%
2020-10-27 0 0.130 0.123 0.145 0.130 0.130 3,888 480 0.1235 0.130 0.123 0.145 0.130 0.130 3,888 0.1235 -7.14%
2020-10-23 0 0.140 0.115 0.145 0.140 0.140 100,000 14,000 0.1400 0.140 0.115 0.145 0.140 0.140 100,000 0.1400 2.19%
2020-10-22 0 0.137 - 0.148 - - 0 0 - 0.137 - 0.148 - - 0 - 0.00%
2020-10-21 0 0.137 0.129 0.149 - - 0 0 - 0.137 0.129 0.149 - - 0 - 0.00%
2020-10-20 0 0.137 0.125 0.150 - - 0 0 - 0.137 0.125 0.150 - - 0 - 0.00%
2020-10-19 0 0.137 0.134 0.137 0.137 0.142 148,000 20,570 0.1390 0.137 0.134 0.137 0.137 0.142 148,000 0.1390 -6.16%
2020-10-16 0 0.146 - 0.146 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2020-10-15 0 0.146 - 0.146 0.146 0.146 4,000 584 0.1460 0.146 - 0.146 0.146 0.146 4,000 0.1460 0.00%
2020-10-14 0 0.146 0.133 0.146 - - 860,000 126,420 0.1470 0.146 0.133 0.146 - - 860,000 0.1470 -1.35%
2020-10-12 0 0.148 0.133 0.148 0.150 0.150 80,000 12,000 0.1500 0.148 0.133 0.148 0.150 0.150 80,000 0.1500 4.23%
2020-10-09 0 0.142 0.133 0.150 - - 0 0 - 0.142 0.133 0.150 - - 0 - 0.00%
2020-10-08 0 0.142 0.142 0.150 0.142 0.142 22,000 3,124 0.1420 0.142 0.142 0.150 0.142 0.142 22,000 0.1420 -5.33%
2020-10-07 0 0.150 0.142 0.153 0.150 0.150 560,000 84,000 0.1500 0.150 0.142 0.153 0.150 0.150 560,000 0.1500 0.00%
2020-10-06 0 0.150 0.142 0.155 - - 0 0 - 0.150 0.142 0.155 - - 0 - 0.00%
2020-10-05 0 0.150 0.089 0.159 0.142 0.150 706,000 105,534 0.1495 0.150 0.089 0.159 0.142 0.150 706,000 0.1495 0.67%
2020-09-30 0 0.149 0.142 0.150 - - 0 0 - 0.149 0.142 0.150 - - 0 - 0.00%
2020-09-29 0 0.149 0.142 0.149 0.150 0.150 2,000 300 0.1500 0.149 0.142 0.149 0.150 0.150 2,000 0.1500 0.00%
2020-09-28 0 0.149 0.142 0.149 - - 0 0 - 0.149 0.142 0.149 - - 0 - -0.67%
2020-09-25 0 0.150 0.142 0.155 - - 0 0 - 0.150 0.142 0.155 - - 0 - 0.00%
2020-09-24 0 0.150 0.142 0.160 - - 0 0 - 0.150 0.142 0.160 - - 0 - 0.00%
2020-09-23 0 0.150 0.142 0.150 0.150 0.150 130,000 19,500 0.1500 0.150 0.142 0.150 0.150 0.150 130,000 0.1500 3.45%
2020-09-22 0 0.145 0.142 0.159 - - 0 0 - 0.145 0.142 0.159 - - 0 - 0.00%
2020-09-21 0 0.145 0.142 0.160 - - 0 0 - 0.145 0.142 0.160 - - 0 - 0.00%
2020-09-18 0 0.145 0.142 0.160 - - 0 0 - 0.145 0.142 0.160 - - 0 - 0.00%
2020-09-17 0 0.145 0.142 0.153 0.145 0.145 2,000 290 0.1450 0.145 0.142 0.153 0.145 0.145 2,000 0.1450 -6.45%
2020-09-16 0 0.155 0.142 0.158 0.155 0.155 46,000 7,130 0.1550 0.155 0.142 0.158 0.155 0.155 46,000 0.1550 3.33%
2020-09-15 0 0.150 0.142 0.150 0.150 0.150 28,000 4,200 0.1500 0.150 0.142 0.150 0.150 0.150 28,000 0.1500 5.63%
2020-09-14 0 0.142 0.142 0.150 - - 38,000 5,700 0.1500 0.142 0.142 0.150 - - 38,000 0.1500 0.00%
2020-09-11 0 0.142 0.142 0.155 - - 0 0 - 0.142 0.142 0.155 - - 0 - 0.00%
2020-09-10 0 0.142 0.142 0.149 0.142 0.149 722,000 103,426 0.1432 0.142 0.142 0.149 0.142 0.149 722,000 0.1432 -5.33%
2020-09-09 0 0.150 0.145 0.165 0.150 0.150 26,000 3,900 0.1500 0.150 0.145 0.165 0.150 0.150 26,000 0.1500 0.00%
2020-09-08 0 0.150 0.150 0.167 0.148 0.151 118,000 17,614 0.1493 0.150 0.150 0.167 0.148 0.151 118,000 0.1493 -2.60%
2020-09-07 0 0.154 0.154 0.169 0.154 0.154 16,000 2,464 0.1540 0.154 0.154 0.169 0.154 0.154 16,000 0.1540 0.00%
2020-09-04 0 0.154 0.153 0.188 0.154 0.154 20,000 3,080 0.1540 0.154 0.153 0.188 0.154 0.154 20,000 0.1540 -9.41%
2020-09-03 0 0.170 0.152 0.170 - - 0 0 - 0.170 0.152 0.170 - - 0 - -0.58%
2020-09-02 0 0.171 0.152 0.171 - - 0 0 - 0.171 0.152 0.171 - - 0 - 0.00%
2020-09-01 0 0.171 0.151 0.187 - - 0 0 - 0.171 0.151 0.187 - - 0 - 0.00%
2020-08-31 0 0.171 0.151 0.190 - - 0 0 - 0.171 0.151 0.190 - - 0 - 0.00%
2020-08-28 0 0.171 0.171 0.190 - - 0 0 - 0.171 0.171 0.190 - - 0 - 0.00%
2020-08-27 0 0.171 0.156 0.190 - - 0 0 - 0.171 0.156 0.190 - - 0 - 0.00%
2020-08-26 0 0.171 0.156 0.180 - - 0 0 - 0.171 0.156 0.180 - - 0 - 0.00%
2020-08-25 0 0.171 0.170 0.180 0.170 0.177 2,368,000 411,456 0.1738 0.171 0.170 0.180 0.170 0.177 2,368,000 0.1738 -2.84%
2020-08-24 0 0.176 0.172 0.179 0.151 0.176 8,652,000 1,345,900 0.1556 0.176 0.172 0.179 0.151 0.176 8,652,000 0.1556 13.55%
2020-08-21 0 0.155 0.155 0.160 0.155 0.160 5,184,000 803,576 0.1550 0.155 0.155 0.160 0.155 0.160 5,184,000 0.1550 3.33%
2020-08-20 0 0.150 0.150 0.160 0.150 0.155 7,718,000 1,157,954 0.1500 0.150 0.150 0.160 0.150 0.155 7,718,000 0.1500 0.00%
2020-08-19 0 0.150 0.150 0.155 0.144 0.159 3,774,000 567,232 0.1503 0.150 0.150 0.155 0.144 0.159 3,774,000 0.1503 0.00%
2020-08-18 0 0.150 0.150 0.155 - - 0 0 - 0.150 0.150 0.155 - - 0 - 3.45%
2020-08-17 0 0.145 0.128 0.155 0.145 0.145 50,000 7,250 0.1450 0.145 0.128 0.155 0.145 0.145 50,000 0.1450 0.00%
2020-08-14 0 0.145 0.050 0.160 0.145 0.145 50,000 7,250 0.1450 0.145 0.050 0.160 0.145 0.145 50,000 0.1450 -2.03%
2020-08-13 0 0.148 0.145 0.160 - - 0 0 - 0.148 0.145 0.160 - - 0 - 0.00%
2020-08-12 0 0.148 0.146 0.160 0.148 0.148 20,000 2,960 0.1480 0.148 0.146 0.160 0.148 0.148 20,000 0.1480 0.00%
2020-08-11 0 0.148 0.148 0.160 0.148 0.152 772,000 115,036 0.1490 0.148 0.148 0.160 0.148 0.152 772,000 0.1490 -3.27%
2020-08-10 0 0.153 0.153 0.158 0.150 0.170 1,024,000 157,400 0.1537 0.153 0.153 0.158 0.150 0.170 1,024,000 0.1537 -14.04%
2020-08-07 0 0.178 0.164 0.190 0.164 0.179 320,000 54,344 0.1698 0.178 0.164 0.190 0.164 0.179 320,000 0.1698 -1.11%
2020-08-06 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2020-08-05 0 0.180 0.160 0.189 0.180 0.181 154,000 27,774 0.1804 0.180 0.160 0.189 0.180 0.181 154,000 0.1804 2.27%
2020-08-04 0 0.176 0.159 0.189 - - 0 0 - 0.176 0.159 0.189 - - 0 - 0.00%
2020-08-03 0 0.176 0.156 0.176 0.177 0.181 52,000 9,284 0.1785 0.176 0.156 0.176 0.177 0.181 52,000 0.1785 -3.30%
2020-07-31 0 0.182 0.165 0.199 0.182 0.182 48,000 8,716 0.1816 0.182 0.165 0.199 0.182 0.182 48,000 0.1816 1.11%
2020-07-30 0 0.180 0.151 0.190 0.180 0.180 16,000 2,840 0.1775 0.180 0.151 0.190 0.180 0.180 16,000 0.1775 0.00%
2020-07-29 0 0.180 0.161 0.187 0.175 0.200 280,000 52,220 0.1865 0.180 0.161 0.187 0.175 0.200 280,000 0.1865 -5.26%
2020-07-28 0 0.190 0.158 0.192 0.190 0.198 110,000 20,916 0.1901 0.190 0.158 0.192 0.190 0.198 110,000 0.1901 0.00%
2020-07-27 0 0.190 0.156 0.189 - - 0 0 - 0.190 0.156 0.189 - - 0 - 0.00%
2020-07-24 0 0.190 0.152 0.199 0.171 0.190 54,000 10,184 0.1886 0.190 0.152 0.199 0.171 0.190 54,000 0.1886 5.56%
2020-07-23 0 0.180 0.180 0.183 0.165 0.220 1,760,000 328,548 0.1867 0.180 0.180 0.183 0.165 0.220 1,760,000 0.1867 14.65%
2020-07-22 0 0.157 0.157 0.165 0.157 0.157 2,000 314 0.1570 0.157 0.157 0.165 0.157 0.157 2,000 0.1570 1.29%
2020-07-21 0 0.155 0.155 0.165 0.155 0.155 38,000 5,986 0.1575 0.155 0.155 0.165 0.155 0.155 38,000 0.1575 -0.64%
2020-07-20 0 0.156 0.156 0.162 0.156 0.164 100,000 15,680 0.1568 0.156 0.156 0.162 0.156 0.164 100,000 0.1568 0.65%
2020-07-17 0 0.155 0.150 0.155 - - 0 0 - 0.155 0.150 0.155 - - 0 - 0.00%
2020-07-16 0 0.155 0.143 0.173 0.150 0.158 220,000 34,148 0.1552 0.155 0.143 0.173 0.150 0.158 220,000 0.1552 -7.74%
2020-07-15 0 0.168 0.158 0.168 0.168 0.174 218,000 37,168 0.1705 0.168 0.158 0.168 0.168 0.174 218,000 0.1705 -3.45%
2020-07-14 0 0.174 0.166 0.173 0.165 0.175 260,000 44,520 0.1712 0.174 0.166 0.173 0.165 0.175 260,000 0.1712 8.75%
2020-07-13 0 0.160 0.151 0.165 - - 0 0 - 0.160 0.151 0.165 - - 0 - 0.00%
2020-07-10 0 0.160 0.147 0.160 0.149 0.161 480,000 75,692 0.1577 0.160 0.147 0.160 0.149 0.161 480,000 0.1577 14.29%
2020-07-09 0 0.140 0.136 0.140 0.135 0.145 692,000 95,154 0.1375 0.140 0.136 0.140 0.135 0.145 692,000 0.1375 -4.11%
2020-07-08 0 0.146 0.141 0.151 0.145 0.147 300,000 43,700 0.1457 0.146 0.141 0.151 0.145 0.147 300,000 0.1457 -7.01%
2020-07-07 0 0.157 0.145 0.157 0.155 0.157 32,000 4,964 0.1551 0.157 0.145 0.157 0.155 0.157 32,000 0.1551 7.53%
2020-07-06 0 0.146 0.145 0.152 0.146 0.148 188,000 27,624 0.1469 0.146 0.145 0.152 0.146 0.148 188,000 0.1469 -0.68%
2020-07-03 0 0.147 0.131 0.147 0.147 0.154 593,938 89,645 0.1509 0.147 0.131 0.147 0.147 0.154 593,938 0.1509 -4.55%
2020-07-02 0 0.154 0.154 0.157 0.153 0.156 222,000 34,176 0.1539 0.154 0.154 0.157 0.153 0.156 222,000 0.1539 -3.75%
2020-06-30 0 0.160 0.158 0.163 0.158 0.165 258,000 41,194 0.1597 0.160 0.158 0.163 0.158 0.165 258,000 0.1597 2.56%
2020-06-29 0 0.156 0.151 0.160 0.150 0.156 686,000 103,610 0.1510 0.156 0.151 0.160 0.150 0.156 686,000 0.1510 2.63%
2020-06-26 0 0.152 0.152 0.157 0.150 0.162 352,000 54,830 0.1558 0.152 0.152 0.157 0.150 0.162 352,000 0.1558 1.33%
2020-06-24 0 0.150 0.150 0.156 0.150 0.170 772,000 119,934 0.1554 0.150 0.150 0.156 0.150 0.170 772,000 0.1554 -5.06%
2020-06-23 0 0.158 0.151 0.158 0.158 0.159 40,000 6,356 0.1589 0.158 0.151 0.158 0.158 0.159 40,000 0.1589 5.33%
2020-06-22 0 0.150 0.150 0.158 0.150 0.160 1,478,000 224,196 0.1517 0.150 0.150 0.158 0.150 0.160 1,478,000 0.1517 -0.66%
2020-06-19 0 0.151 0.151 0.161 0.146 0.164 712,000 106,842 0.1501 0.151 0.151 0.161 0.146 0.164 712,000 0.1501 -7.93%
2020-06-18 0 0.164 0.150 0.164 0.150 0.165 24,000 3,658 0.1524 0.164 0.150 0.164 0.150 0.165 24,000 0.1524 -1.80%
2020-06-17 0 0.167 0.150 0.166 - - 0 0 - 0.167 0.150 0.166 - - 0 - -1.18%
2020-06-16 0 0.169 0.145 0.168 0.165 0.175 14,000 2,370 0.1693 0.169 0.145 0.168 0.165 0.175 14,000 0.1693 9.74%
2020-06-15 0 0.154 0.142 0.154 0.141 0.161 40,000 5,774 0.1444 0.154 0.142 0.154 0.141 0.161 40,000 0.1444 -8.88%
2020-06-12 0 0.169 0.150 0.169 0.136 0.175 16,000 2,602 0.1626 0.169 0.150 0.169 0.136 0.175 16,000 0.1626 1.81%
2020-06-11 0 0.166 0.128 0.165 - - 2,000 320 0.1600 0.166 0.128 0.165 - - 2,000 0.1600 0.00%
2020-06-10 0 0.166 0.140 0.165 - - 2,000 320 0.1600 0.166 0.140 0.165 - - 2,000 0.1600 -1.78%
2020-06-09 0 0.169 0.150 0.169 0.160 0.169 34,000 5,458 0.1605 0.169 0.150 0.169 0.160 0.169 34,000 0.1605 -2.87%
2020-06-08 0 0.174 0.160 0.174 - - 0 0 - 0.174 0.160 0.174 - - 0 - 0.00%
2020-06-05 0 0.174 0.129 0.174 0.160 0.178 1,002,000 167,886 0.1676 0.174 0.129 0.174 0.160 0.178 1,002,000 0.1676 -2.25%
2020-06-04 0 0.178 0.164 0.178 0.162 0.180 2,880,000 496,264 0.1723 0.178 0.164 0.178 0.162 0.180 2,880,000 0.1723 0.19%
2020-06-03 0 0.194 0.180 0.196 0.160 0.197 1,118,000 198,310 0.1774 0.178 0.165 0.179 0.147 0.180 1,220,780 0.1624 16.87%
2020-06-02 0 0.166 0.162 0.166 0.154 0.167 2,100,000 336,886 0.1604 0.152 0.148 0.152 0.141 0.153 2,293,058 0.1469 9.21%
2020-06-01 0 0.152 0.151 0.160 0.145 0.170 1,052,010 163,457 0.1554 0.139 0.138 0.147 0.133 0.156 1,148,724 0.1423 4.83%
2020-05-29 0 0.145 0.130 0.145 0.149 0.149 20,000 2,980 0.1490 0.133 0.119 0.133 0.136 0.136 21,839 0.1365 0.00%
2020-05-28 0 0.145 0.130 0.145 - - 0 0 - 0.133 0.119 0.133 - - 0 - -2.68%
2020-05-27 0 0.149 0.130 0.149 - - 0 0 - 0.136 0.119 0.136 - - 0 - -0.67%
2020-05-26 0 0.150 0.072 0.150 0.125 0.150 22,000 2,998 0.1363 0.137 0.066 0.137 0.114 0.137 24,023 0.1248 12.78%
2020-05-25 0 0.133 0.133 0.135 0.130 0.130 40,000 5,200 0.1300 0.122 0.122 0.124 0.119 0.119 43,677 0.1191 -11.33%
2020-05-22 0 0.150 0.130 0.150 0.130 0.150 106,000 13,820 0.1304 0.137 0.119 0.137 0.119 0.137 115,745 0.1194 0.00%
2020-05-21 0 0.150 0.130 0.150 0.130 0.150 12,000 1,698 0.1415 0.137 0.119 0.137 0.119 0.137 13,103 0.1296 7.14%
2020-05-20 0 0.140 0.130 0.140 - - 0 0 - 0.128 0.119 0.128 - - 0 - 0.00%
2020-05-19 0 0.140 0.130 0.140 0.130 0.145 200,000 26,984 0.1349 0.128 0.119 0.128 0.119 0.133 218,386 0.1236 -6.67%
2020-05-18 0 0.150 0.130 0.150 - - 0 0 - 0.137 0.119 0.137 - - 0 - 0.00%
2020-05-15 0 0.150 0.130 0.153 - - 0 0 - 0.137 0.119 0.140 - - 0 - -1.96%
2020-05-14 0 0.153 0.130 0.153 - - 0 0 - 0.140 0.119 0.140 - - 0 - 0.00%
2020-05-13 0 0.153 0.130 0.153 - - 100,000 15,300 0.1530 0.140 0.119 0.140 - - 109,193 0.1401 0.00%
2020-05-12 0 0.153 0.130 0.153 - - 0 0 - 0.140 0.119 0.140 - - 0 - 0.00%
2020-05-11 0 0.153 0.130 0.153 - - 0 0 - 0.140 0.119 0.140 - - 0 - 0.00%
2020-05-08 0 0.153 0.130 0.155 - - 0 0 - 0.140 0.119 0.142 - - 0 - 0.00%
2020-05-07 0 0.153 0.130 0.155 - - 0 0 - 0.140 0.119 0.142 - - 0 - 0.00%
2020-05-06 0 0.153 0.148 0.153 0.130 0.156 56,000 7,710 0.1377 0.140 0.136 0.140 0.119 0.143 61,148 0.1261 -1.92%
2020-05-05 0 0.156 0.135 0.160 - - 0 0 - 0.143 0.124 0.147 - - 0 - 0.00%
2020-05-04 0 0.156 0.130 0.160 - - 0 0 - 0.143 0.119 0.147 - - 0 - 0.00%
2020-04-29 0 0.156 0.130 0.156 - - 0 0 - 0.143 0.119 0.143 - - 0 - 0.00%
2020-04-28 0 0.156 0.130 0.156 - - 0 0 - 0.143 0.119 0.143 - - 0 - 0.00%
2020-04-27 0 0.156 0.130 0.160 - - 0 0 - 0.143 0.119 0.147 - - 0 - 0.00%
2020-04-24 0 0.156 0.130 0.159 - - 0 0 - 0.143 0.119 0.146 - - 0 - 0.00%
2020-04-23 0 0.156 0.130 0.156 - - 0 0 - 0.143 0.119 0.143 - - 0 - 0.00%
2020-04-22 0 0.156 0.130 0.156 0.148 0.156 254,000 37,852 0.1490 0.143 0.119 0.143 0.136 0.143 277,351 0.1365 3.31%
2020-04-21 0 0.151 0.140 0.157 0.142 0.159 230,000 33,808 0.1470 0.138 0.128 0.144 0.130 0.146 251,144 0.1346 -10.12%
2020-04-20 0 0.168 0.150 0.170 - - 0 0 - 0.154 0.137 0.156 - - 0 - 0.00%
2020-04-17 0 0.168 0.151 0.168 0.164 0.173 162,000 27,054 0.1670 0.154 0.138 0.154 0.150 0.158 176,893 0.1529 -2.89%
2020-04-16 0 0.173 0.150 0.184 - - 0 0 - 0.158 0.137 0.169 - - 0 - 0.00%
2020-04-15 0 0.173 0.150 0.173 - - 0 0 - 0.158 0.137 0.158 - - 0 - -0.57%
2020-04-14 0 0.174 0.161 0.175 - - 0 0 - 0.159 0.147 0.160 - - 0 - 0.00%
2020-04-09 0 0.174 0.161 0.174 0.168 0.183 210,000 35,322 0.1682 0.159 0.147 0.159 0.154 0.168 229,306 0.1540 4.19%
2020-04-08 0 0.167 0.161 0.168 0.163 0.170 144,000 23,666 0.1643 0.153 0.147 0.154 0.149 0.156 157,238 0.1505 -7.22%
2020-04-07 0 0.180 0.163 0.190 - - 0 0 - 0.165 0.149 0.174 - - 0 - 0.00%
2020-04-06 0 0.180 0.163 0.180 - - 0 0 - 0.165 0.149 0.165 - - 0 - -2.17%
2020-04-03 0 0.184 0.168 0.184 - - 0 0 - 0.169 0.154 0.169 - - 0 - 0.00%
2020-04-02 0 0.184 0.150 0.184 - - 0 0 - 0.169 0.137 0.169 - - 0 - 0.00%
2020-04-01 0 0.184 0.168 0.184 0.161 0.189 178,000 29,834 0.1676 0.169 0.154 0.169 0.147 0.173 194,364 0.1535 -3.16%
2020-03-31 0 0.190 0.111 0.190 0.190 0.190 28,000 5,320 0.1900 0.174 0.102 0.174 0.174 0.174 30,574 0.1740 0.00%
2020-03-30 0 0.190 0.128 0.190 - - 0 0 - 0.174 0.117 0.174 - - 0 - 0.00%
2020-03-27 0 0.190 0.114 0.190 - - 0 0 - 0.174 0.104 0.174 - - 0 - 0.00%
2020-03-26 0 0.190 0.103 0.190 - - 0 0 - 0.174 0.094 0.174 - - 0 - 0.00%
2020-03-25 0 0.190 0.114 0.195 - - 0 0 - 0.174 0.104 0.179 - - 0 - 0.00%
2020-03-24 0 0.190 0.097 0.190 - - 0 0 - 0.174 0.089 0.174 - - 0 - 0.00%
2020-03-23 0 0.190 0.096 0.190 - - 0 0 - 0.174 0.088 0.174 - - 0 - 0.00%
2020-03-20 0 0.190 0.096 0.190 - - 0 0 - 0.174 0.088 0.174 - - 0 - 0.00%
2020-03-19 0 0.190 0.089 0.190 - - 0 0 - 0.174 0.082 0.174 - - 0 - 0.00%
2020-03-18 0 0.190 0.094 0.190 - - 0 0 - 0.174 0.086 0.174 - - 0 - 0.00%
2020-03-17 0 0.190 0.060 0.190 - - 0 0 - 0.174 0.055 0.174 - - 0 - 0.00%
2020-03-16 0 0.190 0.180 0.190 0.190 0.190 16,000 3,040 0.1900 0.174 0.165 0.174 0.174 0.174 17,471 0.1740 0.00%
2020-03-13 0 0.190 0.170 0.191 0.190 0.190 168,000 31,920 0.1900 0.174 0.156 0.175 0.174 0.174 183,445 0.1740 -2.56%
2020-03-12 0 0.195 0.180 0.195 0.191 0.199 98,000 18,950 0.1934 0.179 0.165 0.179 0.175 0.182 107,009 0.1771 -2.01%
2020-03-11 0 0.199 0.190 0.199 0.191 0.199 54,000 10,330 0.1913 0.182 0.174 0.182 0.175 0.182 58,964 0.1752 -0.50%
2020-03-10 0 0.200 0.191 0.200 0.191 0.200 28,000 5,366 0.1916 0.183 0.175 0.183 0.175 0.183 30,574 0.1755 0.00%
2020-03-09 0 0.200 0.190 0.202 0.190 0.208 186,000 36,216 0.1947 0.183 0.174 0.185 0.174 0.190 203,099 0.1783 -4.31%
2020-03-06 0 0.209 0.193 0.209 0.205 0.214 16,000 3,388 0.2118 0.191 0.177 0.191 0.188 0.196 17,471 0.1939 9.42%
2020-03-05 0 0.191 0.191 0.210 0.190 0.202 20,000 3,824 0.1912 0.175 0.175 0.192 0.174 0.185 21,839 0.1751 -10.75%
2020-03-04 0 0.214 0.202 0.216 - - 0 0 - 0.196 0.185 0.198 - - 0 - 0.00%
2020-03-03 0 0.214 0.202 0.216 0.214 0.214 14,000 2,996 0.2140 0.196 0.185 0.198 0.196 0.196 15,287 0.1960 0.00%
2020-03-02 0 0.214 0.202 0.214 - - 0 0 - 0.196 0.185 0.196 - - 0 - 0.00%
2020-02-28 0 0.214 0.202 0.214 - - 0 0 - 0.196 0.185 0.196 - - 0 - 0.00%
2020-02-27 0 0.214 0.202 0.214 - - 0 0 - 0.196 0.185 0.196 - - 0 - -0.47%
2020-02-26 0 0.215 0.202 0.215 - - 0 0 - 0.197 0.185 0.197 - - 0 - -0.46%
2020-02-25 0 0.216 0.202 0.216 0.210 0.217 230,000 49,012 0.2131 0.198 0.185 0.198 0.192 0.199 251,144 0.1952 -0.92%
2020-02-24 0 0.218 0.203 0.218 - - 0 0 - 0.200 0.186 0.200 - - 0 - 0.00%
2020-02-21 0 0.218 0.203 0.218 - - 0 0 - 0.200 0.186 0.200 - - 0 - 0.00%
2020-02-20 0 0.218 0.203 0.218 - - 0 0 - 0.200 0.186 0.200 - - 0 - 0.00%
2020-02-19 0 0.218 0.203 0.218 0.212 0.218 104,000 22,078 0.2123 0.200 0.186 0.200 0.194 0.200 113,561 0.1944 2.83%
2020-02-18 0 0.212 0.203 0.212 0.212 0.212 20,000 4,240 0.2120 0.194 0.186 0.194 0.194 0.194 21,839 0.1942 0.00%
2020-02-17 0 0.212 0.204 0.214 0.202 0.228 232,000 48,326 0.2083 0.194 0.187 0.196 0.185 0.209 253,328 0.1908 -4.93%
2020-02-14 0 0.223 0.210 0.221 0.202 0.226 66,000 14,570 0.2208 0.204 0.192 0.202 0.185 0.207 72,068 0.2022 -2.19%
2020-02-13 0 0.228 0.220 0.228 0.220 0.229 38,000 8,524 0.2243 0.209 0.201 0.209 0.201 0.210 41,493 0.2054 -0.87%
2020-02-12 0 0.230 0.220 0.230 - - 0 0 - 0.211 0.201 0.211 - - 0 - 0.00%
2020-02-11 0 0.230 0.221 0.231 - - 0 0 - 0.211 0.202 0.212 - - 0 - 0.00%
2020-02-10 0 0.230 0.230 0.231 0.230 0.230 50,000 11,500 0.2300 0.211 0.211 0.212 0.211 0.211 54,597 0.2106 -0.43%
2020-02-07 0 0.231 0.218 0.231 0.220 0.231 60,000 13,684 0.2281 0.212 0.200 0.212 0.201 0.212 65,516 0.2089 0.87%
2020-02-06 0 0.229 0.221 0.229 0.221 0.231 16,000 3,574 0.2234 0.210 0.202 0.210 0.202 0.212 17,471 0.2046 -3.78%
2020-02-05 0 0.238 0.221 0.238 0.238 0.238 20,000 4,760 0.2380 0.218 0.202 0.218 0.218 0.218 21,839 0.2180 0.00%
2020-02-04 0 0.238 0.220 0.238 0.235 0.238 38,000 8,936 0.2352 0.218 0.201 0.218 0.215 0.218 41,493 0.2154 0.85%
2020-02-03 0 0.236 0.221 0.236 - - 0 0 - 0.216 0.202 0.216 - - 0 - 0.00%
2020-01-31 0 0.236 0.220 0.236 0.229 0.236 368,000 85,846 0.2333 0.216 0.201 0.216 0.210 0.216 401,831 0.2136 -2.07%
2020-01-30 0 0.241 0.220 0.241 0.222 0.250 404,000 91,226 0.2258 0.221 0.201 0.221 0.203 0.229 441,141 0.2068 -3.21%
2020-01-29 0 0.249 0.230 0.249 0.240 0.249 128,000 31,368 0.2451 0.228 0.211 0.228 0.220 0.228 139,767 0.2244 3.75%
2020-01-24 0 0.240 0.230 0.240 - - 0 0 - 0.220 0.211 0.220 - - 0 - -3.23%
2020-01-23 0 0.248 0.231 0.248 - - 0 0 - 0.227 0.212 0.227 - - 0 - -0.80%
2020-01-22 0 0.250 0.230 0.250 0.231 0.250 84,000 20,552 0.2447 0.229 0.211 0.229 0.212 0.229 91,722 0.2241 0.00%
2020-01-21 0 0.250 0.235 0.250 - - 0 0 - 0.229 0.215 0.229 - - 0 - 0.00%
2020-01-20 0 0.250 0.236 0.250 - - 0 0 - 0.229 0.216 0.229 - - 0 - -1.96%
2020-01-17 0 0.255 0.240 0.255 0.239 0.255 272,000 65,860 0.2421 0.234 0.220 0.234 0.219 0.234 297,006 0.2217 4.94%
2020-01-16 0 0.243 0.236 0.243 - - 0 0 - 0.223 0.216 0.223 - - 0 - 0.00%
2020-01-15 0 0.243 0.237 0.243 - - 0 0 - 0.223 0.217 0.223 - - 0 - -0.41%
2020-01-14 0 0.244 0.236 0.244 0.240 0.244 284,000 68,174 0.2400 0.223 0.216 0.223 0.220 0.223 310,109 0.2198 1.67%
2020-01-13 0 0.240 0.236 0.243 0.240 0.240 52,000 12,480 0.2400 0.220 0.216 0.223 0.220 0.220 56,780 0.2198 -3.23%
2020-01-10 0 0.248 0.242 0.248 0.248 0.249 100,000 24,870 0.2487 0.227 0.222 0.227 0.227 0.228 109,193 0.2278 0.00%
2020-01-09 0 0.248 0.240 0.248 0.226 0.255 456,000 112,270 0.2462 0.227 0.220 0.227 0.207 0.234 497,921 0.2255 4.20%
2020-01-08 0 0.238 0.235 0.238 0.235 0.240 322,000 76,206 0.2367 0.218 0.215 0.218 0.215 0.220 351,602 0.2167 -4.80%
2020-01-07 0 0.250 0.242 0.250 - - 0 0 - 0.229 0.222 0.229 - - 0 - 0.00%
2020-01-06 0 0.250 0.244 0.250 0.250 0.255 264,000 66,020 0.2501 0.229 0.223 0.229 0.229 0.234 288,270 0.2290 0.00%
2020-01-03 0 0.250 0.249 0.250 0.250 0.255 94,000 23,510 0.2501 0.229 0.228 0.229 0.229 0.234 102,642 0.2290 -3.85%
2020-01-02 0 0.260 0.243 0.260 0.255 0.260 62,000 15,900 0.2565 0.238 0.223 0.238 0.234 0.238 67,700 0.2349 1.96%
2019-12-31 0 0.255 0.250 0.255 0.250 0.255 136,000 34,010 0.2501 0.234 0.229 0.234 0.229 0.234 148,503 0.2290 0.00%
2019-12-30 0 0.255 0.245 0.255 0.255 0.255 156,000 39,780 0.2550 0.234 0.224 0.234 0.234 0.234 170,341 0.2335 0.00%
2019-12-27 0 0.255 0.243 0.255 0.250 0.255 476,000 119,010 0.2500 0.234 0.223 0.234 0.229 0.234 519,760 0.2290 0.00%
2019-12-24 0 0.255 0.255 0.270 0.250 0.270 1,048,000 265,590 0.2534 0.234 0.234 0.247 0.229 0.247 1,144,345 0.2321 -3.77%
2019-12-23 0 0.265 0.255 0.265 0.260 0.270 56,000 14,590 0.2605 0.243 0.234 0.243 0.238 0.247 61,148 0.2386 -1.85%
2019-12-20 0 0.270 0.260 0.270 - - 0 0 - 0.247 0.238 0.247 - - 0 - -3.57%
2019-12-19 0 0.280 0.265 0.280 0.255 0.280 2,830,000 750,220 0.2651 0.256 0.243 0.256 0.234 0.256 3,090,169 0.2428 7.69%
2019-12-18 0 0.260 0.255 0.260 - - 0 0 - 0.238 0.234 0.238 - - 0 - 0.00%
2019-12-17 0 0.260 0.250 0.265 0.250 0.265 246,000 63,390 0.2577 0.238 0.229 0.243 0.229 0.243 268,615 0.2360 1.96%
2019-12-16 0 0.255 0.250 0.260 0.255 0.275 462,000 117,850 0.2551 0.234 0.229 0.238 0.234 0.252 504,473 0.2336 -5.56%
2019-12-13 0 0.270 0.255 0.275 - - 0 0 - 0.247 0.234 0.252 - - 0 - 0.00%
2019-12-12 0 0.270 0.255 0.270 0.275 0.280 56,000 15,470 0.2763 0.247 0.234 0.247 0.252 0.256 61,148 0.2530 -1.82%
2019-12-11 0 0.275 0.255 0.275 0.265 0.275 66,000 17,510 0.2653 0.252 0.234 0.252 0.243 0.252 72,068 0.2430 3.77%
2019-12-10 0 0.265 0.250 0.265 0.249 0.265 844,000 212,842 0.2522 0.243 0.229 0.243 0.228 0.243 921,591 0.2310 3.92%
2019-12-09 0 0.255 0.250 0.255 0.250 0.260 324,000 81,840 0.2526 0.234 0.229 0.234 0.229 0.238 353,786 0.2313 -1.92%
2019-12-06 0 0.260 0.255 0.260 0.255 0.265 62,000 16,080 0.2594 0.238 0.234 0.238 0.234 0.243 67,700 0.2375 -1.89%
2019-12-05 0 0.265 0.250 0.265 0.250 0.275 418,000 107,360 0.2568 0.243 0.229 0.243 0.229 0.252 456,428 0.2352 -1.85%
2019-12-04 0 0.270 0.260 0.270 0.260 0.285 1,082,000 286,740 0.2650 0.247 0.238 0.247 0.238 0.261 1,181,471 0.2427 -6.90%
2019-12-03 0 0.290 0.275 0.290 0.260 0.310 480,000 131,750 0.2745 0.266 0.252 0.266 0.238 0.284 524,128 0.2514 -6.45%
2019-12-02 0 0.310 0.300 0.310 - - 0 0 - 0.284 0.275 0.284 - - 0 - 0.00%
2019-11-29 0 0.310 0.305 0.310 0.310 0.320 94,000 29,420 0.3130 0.284 0.279 0.284 0.284 0.293 102,642 0.2866 1.64%
2019-11-28 0 0.305 0.300 0.310 0.300 0.310 664,000 201,390 0.3033 0.279 0.275 0.284 0.275 0.284 725,043 0.2778 1.67%
2019-11-27 0 0.300 0.300 0.310 0.300 0.335 824,000 253,700 0.3079 0.275 0.275 0.284 0.275 0.307 899,752 0.2820 -10.45%
2019-11-26 0 0.335 0.310 0.335 0.300 0.335 1,414,000 429,660 0.3039 0.307 0.284 0.307 0.275 0.307 1,543,992 0.2783 -1.47%
2019-11-25 0 0.340 0.325 0.345 0.325 0.345 386,000 127,090 0.3292 0.311 0.298 0.316 0.298 0.316 421,486 0.3015 1.49%
2019-11-22 0 0.335 0.325 0.340 0.330 0.350 512,000 172,740 0.3374 0.307 0.298 0.311 0.302 0.321 559,069 0.3090 -2.90%
2019-11-21 0 0.345 0.340 0.350 0.330 0.355 414,000 143,770 0.3473 0.316 0.311 0.321 0.302 0.325 452,060 0.3180 -2.82%
2019-11-20 0 0.355 0.350 0.355 0.340 0.375 1,264,000 448,380 0.3547 0.325 0.321 0.325 0.311 0.343 1,380,203 0.3249 4.41%
2019-11-19 0 0.340 0.340 0.345 0.320 0.365 7,228,000 2,415,050 0.3341 0.311 0.311 0.316 0.293 0.334 7,892,488 0.3060 6.25%
2019-11-18 0 0.320 0.315 0.320 0.315 0.330 1,992,000 646,050 0.3243 0.293 0.288 0.293 0.288 0.302 2,175,129 0.2970 0.00%
2019-11-15 0 0.320 0.315 0.320 0.315 0.320 4,490,000 1,432,490 0.3190 0.293 0.288 0.293 0.288 0.293 4,902,777 0.2922 1.59%
2019-11-14 0 0.315 0.315 0.320 0.315 0.315 1,606,000 505,890 0.3150 0.288 0.288 0.293 0.288 0.288 1,753,644 0.2885 0.00%
2019-11-13 0 0.315 0.315 0.320 0.315 0.315 16,000 5,040 0.3150 0.288 0.288 0.293 0.288 0.288 17,471 0.2885 0.00%
2019-11-12 0 0.315 0.315 0.320 0.315 0.315 12,000 3,780 0.3150 0.288 0.288 0.293 0.288 0.288 13,103 0.2885 0.00%
2019-11-11 0 0.315 0.315 0.320 0.315 0.315 106,000 33,390 0.3150 0.288 0.288 0.293 0.288 0.288 115,745 0.2885 0.00%
2019-11-08 0 0.315 0.315 0.320 0.315 0.315 102,000 32,130 0.3150 0.288 0.288 0.293 0.288 0.288 111,377 0.2885 0.00%
2019-11-07 0 0.315 0.315 0.320 0.315 0.315 914,000 287,910 0.3150 0.288 0.288 0.293 0.288 0.288 998,026 0.2885 0.00%
2019-11-06 0 0.315 0.315 0.320 0.315 0.315 232,000 73,080 0.3150 0.288 0.288 0.293 0.288 0.288 253,328 0.2885 0.00%
2019-11-05 0 0.315 0.315 0.320 0.315 0.315 446,000 140,490 0.3150 0.288 0.288 0.293 0.288 0.288 487,002 0.2885 -1.56%
2019-11-04 0 0.320 0.315 0.320 0.315 0.320 944,000 299,640 0.3174 0.293 0.288 0.293 0.288 0.293 1,030,784 0.2907 0.00%
2019-11-01 0 0.320 0.315 0.320 0.315 0.320 302,000 95,660 0.3168 0.293 0.288 0.293 0.288 0.293 329,764 0.2901 0.00%
2019-10-31 0 0.320 0.315 0.320 0.315 0.320 382,000 120,360 0.3151 0.293 0.288 0.293 0.288 0.293 417,118 0.2886 0.00%
2019-10-30 0 0.320 0.315 0.320 0.315 0.320 628,000 200,830 0.3198 0.293 0.288 0.293 0.288 0.293 685,734 0.2929 0.00%
2019-10-29 0 0.320 0.315 0.320 0.315 0.320 822,000 262,980 0.3199 0.293 0.288 0.293 0.288 0.293 897,568 0.2930 0.00%
2019-10-28 0 0.320 0.320 0.325 0.320 0.325 1,916,000 613,170 0.3200 0.293 0.293 0.298 0.293 0.298 2,092,143 0.2931 -1.54%
2019-10-25 0 0.325 0.320 0.325 0.320 0.335 10,798,000 3,472,880 0.3216 0.298 0.293 0.298 0.293 0.307 11,790,687 0.2945 -4.41%
2019-10-24 0 0.340 0.335 0.340 0.315 0.365 31,782,000 10,686,960 0.3363 0.311 0.307 0.311 0.288 0.334 34,703,797 0.3079 7.94%
2019-10-23 0 0.315 0.315 0.320 0.315 0.315 1,490,000 469,350 0.3150 0.288 0.288 0.293 0.288 0.288 1,626,979 0.2885 0.00%
2019-10-22 0 0.315 0.315 0.320 0.315 0.315 204,000 64,260 0.3150 0.288 0.288 0.293 0.288 0.288 222,754 0.2885 0.00%
2019-10-21 0 0.315 0.315 0.320 0.315 0.315 126,000 39,690 0.3150 0.288 0.288 0.293 0.288 0.288 137,583 0.2885 0.00%
2019-10-18 0 0.315 0.315 0.320 0.315 0.315 740,000 233,100 0.3150 0.288 0.288 0.293 0.288 0.288 808,030 0.2885 0.00%
2019-10-17 0 0.315 0.315 0.320 0.315 0.320 660,000 211,040 0.3198 0.288 0.288 0.293 0.288 0.293 720,675 0.2928 0.00%
2019-10-16 0 0.315 0.315 0.325 0.315 0.320 838,000 267,790 0.3196 0.288 0.288 0.298 0.288 0.293 915,039 0.2927 -1.56%
2019-10-15 0 0.320 0.320 0.325 0.315 0.325 3,756,000 1,201,830 0.3200 0.293 0.293 0.298 0.288 0.298 4,101,298 0.2930 0.00%
2019-10-14 0 0.320 0.320 0.325 0.320 0.330 1,350,000 435,470 0.3226 0.293 0.293 0.298 0.293 0.302 1,474,109 0.2954 -1.54%
2019-10-11 0 0.325 0.325 0.330 0.325 0.330 710,000 230,860 0.3252 0.298 0.298 0.302 0.298 0.302 775,272 0.2978 -1.52%
2019-10-10 0 0.330 0.330 0.335 0.330 0.335 838,000 277,860 0.3316 0.302 0.302 0.307 0.302 0.307 915,039 0.3037 0.00%
2019-10-09 0 0.330 0.330 0.340 0.330 0.350 4,762,000 1,591,090 0.3341 0.302 0.302 0.311 0.302 0.321 5,199,782 0.3060 0.00%
2019-10-08 0 0.330 0.330 0.335 0.330 0.335 7,960,000 2,626,860 0.3300 0.302 0.302 0.307 0.302 0.307 8,691,782 0.3022 -1.49%
2019-10-04 0 0.335 0.330 0.335 0.330 0.335 1,734,000 572,250 0.3300 0.307 0.302 0.307 0.302 0.307 1,893,411 0.3022 1.52%
2019-10-03 0 0.330 0.330 0.335 0.330 0.335 424,000 139,930 0.3300 0.302 0.302 0.307 0.302 0.307 462,979 0.3022 0.00%
2019-10-02 0 0.330 0.325 0.335 0.330 0.335 1,994,000 658,830 0.3304 0.302 0.298 0.307 0.302 0.307 2,177,313 0.3026 0.00%
2019-09-30 0 0.330 0.330 0.335 0.325 0.335 3,924,000 1,300,790 0.3315 0.302 0.302 0.307 0.298 0.307 4,284,743 0.3036 0.00%
2019-09-27 0 0.330 0.330 0.335 0.330 0.335 2,828,000 934,250 0.3304 0.302 0.302 0.307 0.302 0.307 3,087,985 0.3025 -1.49%
2019-09-26 0 0.335 0.330 0.340 0.325 0.335 9,462,000 3,128,750 0.3307 0.307 0.302 0.311 0.298 0.307 10,331,865 0.3028 1.52%
2019-09-25 0 0.330 0.330 0.335 0.320 0.335 14,650,000 4,796,510 0.3274 0.302 0.302 0.307 0.293 0.307 15,996,811 0.2998 1.54%
2019-09-24 0 0.325 0.320 0.325 0.320 0.345 38,286,000 12,381,310 0.3234 0.298 0.293 0.298 0.293 0.316 41,805,726 0.2962 -4.41%
2019-09-23 0 0.340 0.335 0.345 0.320 0.550 96,088,000 34,071,380 0.3546 0.311 0.307 0.316 0.293 0.504 104,921,606 0.3247 13.33%
2019-09-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2019-09-03 0 0.300 0.222 0.360 - - 0 0 - 0.275 0.203 0.330 - - 0 - 0.00%
2019-09-02 0 0.300 0.230 0.300 0.275 0.305 373,500 109,755 0.2939 0.275 0.211 0.275 0.252 0.279 407,837 0.2691 9.09%
2019-08-30 0 0.275 0.241 0.325 0.275 0.275 168,000 46,200 0.2750 0.252 0.221 0.298 0.252 0.252 183,445 0.2518 0.00%
2019-08-29 0 0.275 0.230 0.280 0.275 0.275 200,000 55,000 0.2750 0.252 0.211 0.256 0.252 0.252 218,386 0.2518 0.00%
2019-08-28 0 0.275 0.244 0.285 0.275 0.280 172,000 47,990 0.2790 0.252 0.223 0.261 0.252 0.256 187,812 0.2555 0.00%
2019-08-27 0 0.275 0.250 0.360 0.241 0.275 234,000 63,614 0.2719 0.252 0.229 0.330 0.221 0.252 255,512 0.2490 0.00%
2019-08-26 0 0.275 0.211 0.285 0.275 0.275 20,000 5,500 0.2750 0.252 0.193 0.261 0.252 0.252 21,839 0.2518 -3.51%
2019-08-23 0 0.285 0.224 0.310 - - 0 0 - 0.261 0.205 0.284 - - 0 - 0.00%
2019-08-22 0 0.285 0.250 0.305 0.280 0.285 512,000 145,520 0.2842 0.261 0.229 0.279 0.256 0.261 559,069 0.2603 1.79%
2019-08-21 0 0.280 0.250 0.280 0.230 0.285 572,000 148,378 0.2594 0.256 0.229 0.256 0.211 0.261 624,585 0.2376 26.70%
2019-08-20 0 0.221 0.220 0.227 0.221 0.230 342,000 77,636 0.2270 0.202 0.201 0.208 0.202 0.211 373,441 0.2079 -7.92%
2019-08-19 0 0.240 0.226 0.240 - - 0 0 - 0.220 0.207 0.220 - - 0 - 0.00%
2019-08-16 0 0.240 0.225 0.240 0.247 0.260 382,000 97,756 0.2559 0.220 0.206 0.220 0.226 0.238 417,118 0.2344 9.09%
2019-08-15 0 0.220 0.220 0.249 0.220 0.227 114,000 25,780 0.2261 0.201 0.201 0.228 0.201 0.208 124,480 0.2071 -3.08%
2019-08-14 0 0.227 0.227 0.235 0.220 0.226 402,000 89,036 0.2215 0.208 0.208 0.215 0.201 0.207 438,957 0.2028 -21.72%
2019-08-13 0 0.290 0.220 0.350 - - 0 0 - 0.266 0.201 0.321 - - 0 - 0.00%
2019-08-12 0 0.290 0.220 0.350 - - 0 0 - 0.266 0.201 0.321 - - 0 - 0.00%
2019-08-09 0 0.290 - 0.290 - - 0 0 - 0.266 - 0.266 - - 0 - -3.33%
2019-08-08 0 0.300 - 0.330 - - 0 0 - 0.275 - 0.302 - - 0 - 0.00%
2019-08-07 0 0.300 0.300 0.330 - - 0 0 - 0.275 0.275 0.302 - - 0 - 11.11%
2019-08-06 0 0.270 0.270 0.300 0.270 0.270 130,000 35,100 0.2700 0.247 0.247 0.275 0.247 0.247 141,951 0.2473 -10.00%
2019-08-05 0 0.300 0.260 0.300 0.310 0.310 2,000 620 0.3100 0.275 0.238 0.275 0.284 0.284 2,184 0.2839 -3.23%
2019-08-02 0 0.310 0.255 0.310 0.270 0.320 1,160,000 368,600 0.3178 0.284 0.234 0.284 0.247 0.293 1,266,642 0.2910 26.02%
2019-08-01 0 0.246 0.246 0.275 0.230 0.240 150,000 35,710 0.2381 0.225 0.225 0.252 0.211 0.220 163,790 0.2180 2.50%
2019-07-31 0 0.240 0.232 0.245 0.240 0.290 324,000 86,260 0.2662 0.220 0.212 0.224 0.220 0.266 353,786 0.2438 -18.64%
2019-07-30 0 0.295 0.290 0.330 0.295 0.295 16,000 4,720 0.2950 0.270 0.266 0.302 0.270 0.270 17,471 0.2702 0.00%
2019-07-29 0 0.295 0.290 0.335 - - 0 0 - 0.270 0.266 0.307 - - 0 - 0.00%
2019-07-26 0 0.295 0.295 0.325 - - 0 0 - 0.270 0.270 0.298 - - 0 - 1.72%
2019-07-25 0 0.290 0.290 0.305 - - 0 0 - 0.266 0.266 0.279 - - 0 - 0.00%
2019-07-24 0 0.290 0.290 0.300 0.290 0.365 1,302,000 456,280 0.3504 0.266 0.266 0.275 0.266 0.334 1,421,696 0.3209 -3.33%
2019-07-23 0 0.300 0.295 0.325 - - 0 0 - 0.275 0.270 0.298 - - 0 - 0.00%
2019-07-22 0 0.300 0.300 0.325 - - 0 0 - 0.275 0.275 0.298 - - 0 - 0.00%
2019-07-19 0 0.300 0.295 0.325 0.300 0.300 90,000 27,000 0.3000 0.275 0.270 0.298 0.275 0.275 98,274 0.2747 -3.23%
2019-07-18 0 0.310 0.295 0.330 0.310 0.310 200,000 62,000 0.3100 0.284 0.270 0.302 0.284 0.284 218,386 0.2839 5.08%
2019-07-17 0 0.295 0.295 0.320 0.295 0.295 50,000 14,750 0.2950 0.270 0.270 0.293 0.270 0.270 54,597 0.2702 -1.67%
2019-07-16 0 0.300 0.290 0.310 - - 0 0 - 0.275 0.266 0.284 - - 0 - 0.00%
2019-07-15 0 0.300 0.285 0.310 0.295 0.300 260,000 77,750 0.2990 0.275 0.261 0.284 0.270 0.275 283,902 0.2739 1.69%
2019-07-12 0 0.295 0.285 0.300 0.290 0.300 280,000 82,750 0.2955 0.270 0.261 0.275 0.266 0.275 305,741 0.2707 0.00%
2019-07-11 0 0.295 0.290 0.305 0.290 0.295 200,000 58,400 0.2920 0.270 0.266 0.279 0.266 0.270 218,386 0.2674 1.72%
2019-07-10 0 0.290 0.285 0.315 0.290 0.290 40,000 11,600 0.2900 0.266 0.261 0.288 0.266 0.266 43,677 0.2656 0.00%
2019-07-09 0 0.290 0.290 0.315 0.290 0.290 44,000 12,760 0.2900 0.266 0.266 0.288 0.266 0.266 48,045 0.2656 0.00%
2019-07-08 0 0.290 0.290 0.315 0.290 0.295 76,000 22,180 0.2918 0.266 0.266 0.288 0.266 0.270 82,987 0.2673 -7.94%
2019-07-05 0 0.315 0.295 0.315 - - 0 0 - 0.288 0.270 0.288 - - 0 - 0.00%
2019-07-04 0 0.315 0.280 0.315 0.315 0.315 20,000 6,300 0.3150 0.288 0.256 0.288 0.288 0.288 21,839 0.2885 1.61%
2019-07-03 0 0.310 0.305 0.315 0.300 0.310 54,000 16,440 0.3044 0.284 0.279 0.288 0.275 0.284 58,964 0.2788 12.73%
2019-07-02 0 0.275 0.260 0.305 0.275 0.275 100,000 27,500 0.2750 0.252 0.238 0.279 0.252 0.252 109,193 0.2518 -1.79%
2019-06-28 0 0.280 0.265 0.290 0.280 0.280 154,000 43,120 0.2800 0.256 0.243 0.266 0.256 0.256 168,158 0.2564 0.00%
2019-06-27 0 0.280 0.280 0.285 0.275 0.275 46,000 12,650 0.2750 0.256 0.256 0.261 0.252 0.252 50,229 0.2518 -3.45%
2019-06-26 0 0.290 0.285 0.290 0.275 0.300 880,000 254,160 0.2888 0.266 0.261 0.266 0.252 0.275 960,901 0.2645 -6.45%
2019-06-25 0 0.310 0.300 0.310 0.300 0.345 804,000 248,180 0.3087 0.284 0.275 0.284 0.275 0.316 877,914 0.2827 -3.12%
2019-06-24 0 0.320 0.320 0.330 0.320 0.365 2,612,000 913,680 0.3498 0.293 0.293 0.302 0.293 0.334 2,852,128 0.3204 -12.33%
2019-06-21 0 0.365 0.360 0.375 0.320 0.425 10,252,000 3,964,770 0.3867 0.334 0.330 0.343 0.293 0.389 11,194,492 0.3542 -14.12%
2019-06-20 0 0.425 0.410 0.425 0.400 0.445 14,254,000 6,091,980 0.4274 0.389 0.375 0.389 0.366 0.408 15,564,405 0.3914 1.19%
2019-06-19 0 0.420 0.400 0.420 0.350 0.420 13,798,000 5,364,470 0.3888 0.385 0.366 0.385 0.321 0.385 15,066,484 0.3561 9.09%
2019-06-18 0 0.385 0.370 0.385 0.360 0.385 3,370,000 1,277,470 0.3791 0.353 0.339 0.353 0.330 0.353 3,679,812 0.3472 -2.53%
2019-06-17 0 0.395 0.380 0.395 0.375 0.395 3,724,000 1,440,900 0.3869 0.362 0.348 0.362 0.343 0.362 4,066,356 0.3543 1.28%
2019-06-14 0 0.390 0.370 0.390 0.390 0.395 3,452,000 1,346,320 0.3900 0.357 0.339 0.357 0.357 0.362 3,769,351 0.3572 -1.27%
2019-06-13 0 0.395 0.380 0.395 0.380 0.395 3,468,000 1,351,450 0.3897 0.362 0.348 0.362 0.348 0.362 3,786,822 0.3569 0.00%
2019-06-12 0 0.395 0.390 0.395 0.390 0.400 3,824,000 1,515,040 0.3962 0.362 0.357 0.362 0.357 0.366 4,175,550 0.3628 -2.47%
2019-06-11 0 0.405 0.390 0.405 0.380 0.405 4,680,000 1,852,620 0.3959 0.371 0.357 0.371 0.348 0.371 5,110,244 0.3625 1.25%
2019-06-10 0 0.400 0.380 0.400 0.380 0.405 4,684,000 1,834,320 0.3916 0.366 0.348 0.366 0.348 0.371 5,114,612 0.3586 3.90%
2019-06-06 0 0.385 0.370 0.385 0.370 0.410 3,978,000 1,573,200 0.3955 0.353 0.339 0.353 0.339 0.375 4,343,707 0.3622 4.05%
2019-06-05 0 0.370 0.370 0.380 0.355 0.395 4,234,000 1,587,560 0.3750 0.339 0.339 0.348 0.325 0.362 4,623,242 0.3434 4.23%
2019-06-04 0 0.355 0.350 0.360 0.300 0.355 3,802,000 1,279,020 0.3364 0.325 0.321 0.330 0.275 0.325 4,151,527 0.3081 10.94%
2019-06-03 0 0.320 0.305 0.320 0.305 0.325 1,148,000 369,150 0.3216 0.293 0.279 0.293 0.279 0.298 1,253,538 0.2945 12.28%
2019-05-31 0 0.285 0.238 0.310 - - 0 0 - 0.261 0.218 0.284 - - 0 - 0.00%
2019-05-30 0 0.285 0.241 0.305 - - 0 0 - 0.261 0.221 0.279 - - 0 - 0.00%
2019-05-29 0 0.285 0.250 0.310 - - 0 0 - 0.261 0.229 0.284 - - 0 - 0.00%
2019-05-28 0 0.285 0.231 0.310 - - 0 0 - 0.261 0.212 0.284 - - 0 - 0.00%
2019-05-27 0 0.285 0.255 0.315 - - 0 0 - 0.261 0.234 0.288 - - 0 - 0.00%
2019-05-24 0 0.285 0.255 0.315 - - 0 0 - 0.261 0.234 0.288 - - 0 - 0.00%
2019-05-23 0 0.285 0.270 0.310 - - 0 0 - 0.261 0.247 0.284 - - 0 - 0.00%
2019-05-22 0 0.285 0.275 0.300 - - 0 0 - 0.261 0.252 0.275 - - 0 - 0.00%
2019-05-21 0 0.285 0.275 0.315 - - 0 0 - 0.261 0.252 0.288 - - 0 - 0.00%
2019-05-20 0 0.285 0.275 0.315 - - 0 0 - 0.261 0.252 0.288 - - 0 - 0.00%
2019-05-17 0 0.285 0.275 0.315 0.285 0.285 20,000 5,700 0.2850 0.261 0.252 0.288 0.261 0.261 21,839 0.2610 0.00%
2019-05-16 0 0.285 0.280 0.315 - - 0 0 - 0.261 0.256 0.288 - - 0 - 0.00%
2019-05-15 0 0.285 0.275 0.310 - - 0 0 - 0.261 0.252 0.284 - - 0 - 0.00%
2019-05-14 0 0.285 0.275 0.315 - - 0 0 - 0.261 0.252 0.288 - - 0 - 0.00%
2019-05-10 0 0.285 0.285 0.305 0.285 0.285 30,000 8,550 0.2850 0.261 0.261 0.279 0.261 0.261 32,758 0.2610 -1.72%
2019-05-09 0 0.290 0.290 0.295 0.290 0.295 218,000 64,120 0.2941 0.266 0.266 0.270 0.266 0.270 238,041 0.2694 1.75%
2019-05-08 0 0.285 0.280 0.295 0.285 0.295 202,000 59,570 0.2949 0.261 0.256 0.270 0.261 0.270 220,570 0.2701 -1.72%
2019-05-07 0 0.290 0.290 0.315 0.290 0.300 202,000 60,080 0.2974 0.266 0.266 0.288 0.266 0.275 220,570 0.2724 0.00%
2019-05-06 0 0.290 0.285 0.290 0.285 0.300 482,000 140,340 0.2912 0.266 0.261 0.266 0.261 0.275 526,311 0.2666 -3.33%
2019-05-03 0 0.300 0.290 0.310 0.300 0.300 104,000 31,200 0.3000 0.275 0.266 0.284 0.275 0.275 113,561 0.2747 0.00%
2019-05-02 0 0.300 0.280 0.300 0.290 0.305 460,040 137,122 0.2981 0.275 0.256 0.275 0.266 0.279 502,333 0.2730 13.21%
2019-04-30 0 0.265 0.250 0.280 0.265 0.265 78,000 20,670 0.2650 0.243 0.229 0.256 0.243 0.243 85,171 0.2427 1.92%
2019-04-29 0 0.260 0.250 0.285 - - 0 0 - 0.238 0.229 0.261 - - 0 - 0.00%
2019-04-26 0 0.260 0.260 0.285 0.260 0.260 300,000 77,920 0.2597 0.238 0.238 0.261 0.238 0.238 327,580 0.2379 -3.70%
2019-04-25 0 0.270 0.265 0.275 0.270 0.275 310,000 84,200 0.2716 0.247 0.243 0.252 0.247 0.252 338,499 0.2487 -5.26%
2019-04-24 0 0.285 0.290 0.295 0.285 0.290 318,000 91,720 0.2884 0.261 0.266 0.270 0.261 0.266 347,235 0.2641 -3.39%
2019-04-23 0 0.295 0.290 0.300 0.290 0.305 916,000 272,630 0.2976 0.270 0.266 0.275 0.266 0.279 1,000,210 0.2726 -7.81%
2019-04-18 0 0.320 0.300 0.320 0.305 0.380 1,350,000 443,550 0.3286 0.293 0.275 0.293 0.279 0.348 1,474,109 0.3009 -5.88%
2019-04-17 0 0.340 0.340 0.375 0.340 0.370 1,258,000 451,280 0.3587 0.311 0.311 0.343 0.311 0.339 1,373,651 0.3285 -2.86%
2019-04-16 0 0.350 0.340 0.350 0.350 0.350 50,000 17,500 0.3500 0.321 0.311 0.321 0.321 0.321 54,597 0.3205 0.00%
2019-04-15 0 0.350 0.350 0.360 0.350 0.350 44,000 15,400 0.3500 0.321 0.321 0.330 0.321 0.321 48,045 0.3205 0.00%
2019-04-12 0 0.350 0.320 0.350 0.350 0.350 70,000 24,500 0.3500 0.321 0.293 0.321 0.321 0.321 76,435 0.3205 12.90%
2019-04-11 0 0.310 0.300 0.350 0.310 0.310 50,000 15,500 0.3100 0.284 0.275 0.321 0.284 0.284 54,597 0.2839 3.33%
2019-04-10 0 0.300 0.300 0.355 0.300 0.300 40,000 12,000 0.3000 0.275 0.275 0.325 0.275 0.275 43,677 0.2747 -4.76%
2019-04-09 0 0.315 0.300 0.315 0.305 0.315 444,000 137,560 0.3098 0.288 0.275 0.288 0.279 0.288 484,818 0.2837 -3.08%
2019-04-08 0 0.325 0.320 0.360 0.325 0.370 160,000 56,500 0.3531 0.298 0.293 0.330 0.298 0.339 174,709 0.3234 -5.80%
2019-04-04 0 0.345 0.305 0.345 0.345 0.355 212,000 73,940 0.3488 0.316 0.279 0.316 0.316 0.325 231,490 0.3194 2.99%
2019-04-03 0 0.335 0.300 0.350 - - 0 0 - 0.307 0.275 0.321 - - 0 - 0.00%
2019-04-02 0 0.335 0.300 0.335 0.280 0.370 726,000 234,610 0.3232 0.307 0.275 0.307 0.256 0.339 792,743 0.2959 11.67%
2019-04-01 0 0.300 0.300 0.365 0.300 0.300 202,000 60,600 0.3000 0.275 0.275 0.334 0.275 0.275 220,570 0.2747 0.00%
2019-03-29 0 0.300 0.260 0.280 0.280 0.300 102,000 29,650 0.2907 0.275 0.238 0.256 0.256 0.275 111,377 0.2662 0.00%
2019-03-28 0 0.300 0.285 0.300 0.300 0.305 366,000 110,150 0.3010 0.275 0.261 0.275 0.275 0.279 399,647 0.2756 0.00%
2019-03-27 0 0.300 0.285 0.300 0.300 0.300 200,000 60,000 0.3000 0.275 0.261 0.275 0.275 0.275 218,386 0.2747 0.00%
2019-03-26 0 0.300 0.285 0.300 0.295 0.300 422,000 126,490 0.2997 0.275 0.261 0.275 0.270 0.275 460,795 0.2745 0.00%
2019-03-25 0 0.300 0.300 0.325 0.290 0.320 110,000 34,600 0.3145 0.275 0.275 0.298 0.266 0.293 120,113 0.2881 -7.69%
2019-03-22 0 0.325 0.285 0.325 0.320 0.325 132,000 42,740 0.3238 0.298 0.261 0.298 0.293 0.298 144,135 0.2965 0.00%
2019-03-21 0 0.325 0.300 0.330 0.320 0.325 30,000 9,700 0.3233 0.298 0.275 0.302 0.293 0.298 32,758 0.2961 8.33%
2019-03-20 0 0.300 0.300 0.375 0.300 0.300 14,000 4,200 0.3000 0.275 0.275 0.343 0.275 0.275 15,287 0.2747 -7.69%
2019-03-19 0 0.325 0.300 0.380 - - 0 0 - 0.298 0.275 0.348 - - 0 - 0.00%
2019-03-18 0 0.325 0.315 0.385 - - 0 0 - 0.298 0.288 0.353 - - 0 - 0.00%
2019-03-15 0 0.325 0.325 0.385 0.275 0.335 264,000 81,860 0.3101 0.298 0.298 0.353 0.252 0.307 288,270 0.2840 -10.96%
2019-03-14 0 0.365 0.305 0.385 - - 0 0 - 0.334 0.279 0.353 - - 0 - 0.00%
2019-03-13 0 0.365 0.300 0.375 - - 0 0 - 0.334 0.275 0.343 - - 0 - 0.00%
2019-03-12 0 0.365 0.305 0.375 - - 0 0 - 0.334 0.279 0.343 - - 0 - 0.00%
2019-03-11 0 0.365 0.365 0.375 0.365 0.365 14,000 5,110 0.3650 0.334 0.334 0.343 0.334 0.334 15,287 0.3343 0.00%
2019-03-08 0 0.365 0.300 0.375 - - 0 0 - 0.334 0.275 0.343 - - 0 - 0.00%
2019-03-07 0 0.365 0.300 0.365 - - 0 0 - 0.334 0.275 0.334 - - 0 - 0.00%
2019-03-06 0 0.365 0.300 0.365 0.365 0.365 20,000 7,300 0.3650 0.334 0.275 0.334 0.334 0.334 21,839 0.3343 21.67%
2019-03-05 0 0.300 0.300 0.370 0.300 0.300 20,000 6,000 0.3000 0.275 0.275 0.339 0.275 0.275 21,839 0.2747 0.00%
2019-03-04 0 0.300 0.310 0.370 0.295 0.300 394,000 118,310 0.3003 0.275 0.284 0.339 0.270 0.275 430,221 0.2750 -3.23%
2019-03-01 0 0.310 0.310 0.370 0.310 0.310 26,000 8,060 0.3100 0.284 0.284 0.339 0.284 0.284 28,390 0.2839 0.00%
2019-02-28 0 0.310 0.300 0.370 - - 0 0 - 0.284 0.275 0.339 - - 0 - 0.00%
2019-02-27 0 0.310 0.305 0.370 - - 0 0 - 0.284 0.279 0.339 - - 0 - 0.00%
2019-02-26 0 0.310 0.310 0.370 - - 0 0 - 0.284 0.284 0.339 - - 0 - 1.64%
2019-02-25 0 0.305 0.300 0.360 - - 0 0 - 0.279 0.275 0.330 - - 0 - 0.00%
2019-02-22 0 0.305 0.300 0.370 - - 0 0 - 0.279 0.275 0.339 - - 0 - 0.00%
2019-02-21 0 0.305 0.305 0.370 - - 0 0 - 0.279 0.279 0.339 - - 0 - 0.00%
2019-02-20 0 0.305 0.305 0.360 - - 0 0 - 0.279 0.279 0.330 - - 0 - 0.00%
2019-02-19 0 0.305 0.300 0.370 0.290 0.370 70,000 22,170 0.3167 0.279 0.275 0.339 0.266 0.339 76,435 0.2900 -3.17%
2019-02-18 0 0.315 0.300 0.315 0.315 0.315 70,000 22,050 0.3150 0.288 0.275 0.288 0.288 0.288 76,435 0.2885 0.00%
2019-02-15 0 0.315 0.305 0.350 0.300 0.315 104,000 31,260 0.3006 0.288 0.279 0.321 0.275 0.288 113,561 0.2753 3.28%
2019-02-14 0 0.305 0.305 0.335 - - 0 0 - 0.279 0.279 0.307 - - 0 - 1.67%
2019-02-13 0 0.300 0.300 0.360 0.300 0.330 202,000 62,470 0.3093 0.275 0.275 0.330 0.275 0.302 220,570 0.2832 0.00%
2019-02-12 0 0.300 0.290 0.355 0.300 0.315 368,000 110,460 0.3002 0.275 0.266 0.325 0.275 0.288 401,831 0.2749 0.00%
2019-02-11 0 0.300 0.295 0.360 - - 0 0 - 0.275 0.270 0.330 - - 0 - 0.00%
2019-02-08 0 0.300 0.295 0.360 0.300 0.305 322,000 96,630 0.3001 0.275 0.270 0.330 0.275 0.279 351,602 0.2748 0.00%
2019-02-04 0 0.300 0.260 0.360 - - 0 0 - 0.275 0.238 0.330 - - 0 - 0.00%
2019-02-01 0 0.300 0.295 0.360 0.300 0.300 44,000 13,200 0.3000 0.275 0.270 0.330 0.275 0.275 48,045 0.2747 0.00%
2019-01-31 0 0.300 0.265 0.360 - - 0 0 - 0.275 0.243 0.330 - - 0 - 0.00%
2019-01-30 0 0.300 0.270 0.360 - - 0 0 - 0.275 0.247 0.330 - - 0 - 0.00%
2019-01-29 0 0.300 0.260 0.360 - - 0 0 - 0.275 0.238 0.330 - - 0 - 0.00%
2019-01-28 0 0.300 0.270 0.350 0.290 0.300 32,000 9,300 0.2906 0.275 0.247 0.321 0.266 0.275 34,942 0.2662 -7.69%
2019-01-25 0 0.325 0.255 0.360 - - 0 0 - 0.298 0.234 0.330 - - 0 - 0.00%
2019-01-24 0 0.325 0.300 0.330 0.325 0.330 70,000 22,930 0.3276 0.298 0.275 0.302 0.298 0.302 76,435 0.3000 -2.99%
2019-01-23 0 0.335 0.300 0.335 - - 0 0 - 0.307 0.275 0.307 - - 0 - 0.00%
2019-01-22 0 0.335 0.305 0.335 - - 0 0 - 0.307 0.279 0.307 - - 0 - 0.00%
2019-01-21 0 0.335 0.305 0.335 0.295 0.335 226,000 67,560 0.2989 0.307 0.279 0.307 0.270 0.307 246,777 0.2738 3.08%
2019-01-18 0 0.325 0.290 0.325 - - 0 0 - 0.298 0.266 0.298 - - 0 - -1.52%
2019-01-17 0 0.330 0.280 0.330 0.295 0.335 110,000 33,030 0.3003 0.302 0.256 0.302 0.270 0.307 120,113 0.2750 4.76%
2019-01-16 0 0.315 0.280 0.315 - - 0 0 - 0.288 0.256 0.288 - - 0 - -1.56%
2019-01-15 0 0.320 0.280 0.335 - - 0 0 - 0.293 0.256 0.307 - - 0 - 0.00%
2019-01-14 0 0.320 0.280 0.335 - - 0 0 - 0.293 0.256 0.307 - - 0 - 0.00%
2019-01-11 0 0.320 0.280 0.320 - - 0 0 - 0.293 0.256 0.293 - - 0 - 0.00%
2019-01-10 0 0.320 0.295 0.320 0.295 0.325 178,000 53,160 0.2987 0.293 0.270 0.293 0.270 0.298 194,364 0.2735 6.67%
2019-01-09 0 0.300 0.280 0.300 0.280 0.305 42,000 12,530 0.2983 0.275 0.256 0.275 0.256 0.279 45,861 0.2732 -3.23%
2019-01-08 0 0.310 0.280 0.310 - - 0 0 - 0.284 0.256 0.284 - - 0 - 0.00%
2019-01-07 0 0.310 0.280 0.310 0.310 0.320 238,000 73,840 0.3103 0.284 0.256 0.284 0.284 0.293 259,880 0.2841 14.81%
2019-01-04 0 0.270 0.270 0.330 0.270 0.295 346,000 98,120 0.2836 0.247 0.247 0.302 0.247 0.270 377,809 0.2597 -12.90%
2019-01-03 0 0.310 0.300 0.330 0.305 0.325 238,000 73,050 0.3069 0.284 0.275 0.302 0.279 0.298 259,880 0.2811 1.64%
2019-01-02 0 0.305 0.300 0.310 0.305 0.320 412,000 127,010 0.3083 0.279 0.275 0.284 0.279 0.293 449,876 0.2823 -8.96%
2018-12-31 0 0.335 0.310 0.335 0.300 0.335 3,458,000 1,111,070 0.3213 0.307 0.284 0.307 0.275 0.307 3,775,902 0.2943 9.84%
2018-12-28 0 0.305 0.300 0.305 0.300 0.320 10,142,000 3,125,910 0.3082 0.279 0.275 0.279 0.275 0.293 11,074,379 0.2823 -4.69%
2018-12-27 0 0.320 0.295 0.320 0.295 0.325 10,304,000 3,251,050 0.3155 0.293 0.270 0.293 0.270 0.298 11,251,272 0.2889 1.59%
2018-12-24 0 0.315 0.315 0.325 0.315 0.340 6,474,000 2,113,090 0.3264 0.288 0.288 0.298 0.288 0.311 7,069,171 0.2989 -4.55%
2018-12-21 0 0.330 0.320 0.335 0.320 0.340 6,630,000 2,180,320 0.3289 0.302 0.293 0.307 0.293 0.311 7,239,512 0.3012 -1.49%
2018-12-20 0 0.335 0.330 0.335 0.325 0.345 3,900,000 1,304,140 0.3344 0.307 0.302 0.307 0.298 0.316 4,258,537 0.3062 -2.90%
2018-12-19 0 0.345 0.330 0.345 0.330 0.345 4,338,000 1,478,280 0.3408 0.316 0.302 0.316 0.302 0.316 4,736,803 0.3121 1.47%
2018-12-18 0 0.340 0.330 0.340 0.330 0.350 4,020,000 1,359,150 0.3381 0.311 0.302 0.311 0.302 0.321 4,389,568 0.3096 1.49%
2018-12-17 0 0.335 0.335 0.340 0.330 0.335 2,840,000 949,450 0.3343 0.307 0.307 0.311 0.302 0.307 3,101,088 0.3062 0.00%
2018-12-14 0 0.335 0.330 0.335 0.335 0.350 3,562,000 1,227,010 0.3445 0.307 0.302 0.307 0.307 0.321 3,889,463 0.3155 -4.29%
2018-12-13 0 0.350 0.345 0.355 0.335 0.350 2,340,000 813,450 0.3476 0.321 0.316 0.325 0.307 0.321 2,555,122 0.3184 1.45%
2018-12-12 0 0.345 0.340 0.350 0.330 0.345 3,070,000 1,050,520 0.3422 0.316 0.311 0.321 0.302 0.316 3,352,233 0.3134 1.47%
2018-12-11 0 0.340 0.335 0.340 0.320 0.340 1,712,000 565,220 0.3302 0.311 0.307 0.311 0.293 0.311 1,869,388 0.3024 6.25%
2018-12-10 0 0.320 0.310 0.380 - - 0 0 - 0.293 0.284 0.348 - - 0 - 0.00%
2018-12-07 0 0.320 0.320 0.375 0.320 0.320 14,000 4,480 0.3200 0.293 0.293 0.343 0.293 0.293 15,287 0.2931 -1.54%
2018-12-06 0 0.325 0.325 0.380 0.320 0.320 100,000 32,000 0.3200 0.298 0.298 0.348 0.293 0.293 109,193 0.2931 1.56%
2018-12-05 0 0.320 0.320 0.380 - - 0 0 - 0.293 0.293 0.348 - - 0 - 0.00%
2018-12-04 0 0.320 0.320 0.380 0.320 0.325 100,000 32,020 0.3202 0.293 0.293 0.348 0.293 0.298 109,193 0.2932 0.00%
2018-12-03 0 0.320 0.320 0.350 0.310 0.325 150,000 47,170 0.3145 0.293 0.293 0.321 0.284 0.298 163,790 0.2880 6.67%
2018-11-30 0 0.300 0.300 0.390 - - 0 0 - 0.275 0.275 0.357 - - 0 - 0.00%
2018-11-29 0 0.300 0.300 0.390 - - 0 0 - 0.275 0.275 0.357 - - 0 - 0.00%
2018-11-28 0 0.300 0.300 0.390 - - 0 0 - 0.275 0.275 0.357 - - 0 - 0.00%
2018-11-27 0 0.300 0.300 0.380 - - 0 0 - 0.275 0.275 0.348 - - 0 - 0.00%
2018-11-26 0 0.300 0.300 0.370 - - 0 0 - 0.275 0.275 0.339 - - 0 - 0.00%
2018-11-23 0 0.300 0.300 0.380 0.300 0.300 200,000 60,000 0.3000 0.275 0.275 0.348 0.275 0.275 218,386 0.2747 0.00%
2018-11-22 0 0.300 0.300 0.380 - - 0 0 - 0.275 0.275 0.348 - - 0 - 0.00%
2018-11-21 0 0.300 0.300 0.380 - - 0 0 - 0.275 0.275 0.348 - - 0 - 0.00%
2018-11-20 0 0.300 0.300 0.380 - - 0 0 - 0.275 0.275 0.348 - - 0 - 0.00%
2018-11-19 0 0.300 0.300 0.390 0.285 0.305 646,000 193,350 0.2993 0.275 0.275 0.357 0.261 0.279 705,388 0.2741 5.26%
2018-11-16 0 0.285 0.285 0.290 0.265 0.285 2,600,000 716,270 0.2755 0.261 0.261 0.266 0.243 0.261 2,839,024 0.2523 9.62%
2018-11-15 0 0.260 0.260 0.380 0.260 0.260 100,000 26,000 0.2600 0.238 0.238 0.348 0.238 0.238 109,193 0.2381 -3.70%
2018-11-14 0 0.270 0.270 0.295 0.270 0.270 10,000 2,700 0.2700 0.247 0.247 0.270 0.247 0.247 10,919 0.2473 -10.00%
2018-11-13 0 0.300 0.260 0.300 - - 0 0 - 0.275 0.238 0.275 - - 0 - -3.23%
2018-11-12 0 0.310 0.265 0.315 0.310 0.315 352,000 109,380 0.3107 0.284 0.243 0.288 0.284 0.288 384,360 0.2846 0.00%
2018-11-09 0 0.310 0.270 0.310 0.300 0.310 150,000 45,870 0.3058 0.284 0.247 0.284 0.275 0.284 163,790 0.2801 3.33%
2018-11-08 0 0.300 0.290 0.300 0.300 0.340 44,000 13,340 0.3032 0.275 0.266 0.275 0.275 0.311 48,045 0.2777 0.00%
2018-11-07 0 0.300 0.300 0.320 0.295 0.300 28,000 8,360 0.2986 0.275 0.275 0.293 0.270 0.275 30,574 0.2734 -14.29%
2018-11-06 0 0.350 0.265 0.350 - - 0 0 - 0.321 0.243 0.321 - - 0 - -1.41%
2018-11-05 0 0.355 0.270 0.355 - - 0 0 - 0.325 0.247 0.325 - - 0 - -1.39%
2018-11-02 0 0.360 0.255 0.360 - - 0 0 - 0.330 0.234 0.330 - - 0 - -1.37%
2018-11-01 0 0.365 0.265 0.385 - - 0 0 - 0.334 0.243 0.353 - - 0 - 0.00%
2018-10-31 0 0.365 0.275 0.365 0.365 0.365 20,000 7,300 0.3650 0.334 0.252 0.334 0.334 0.334 21,839 0.3343 -2.67%
2018-10-30 0 0.375 0.270 0.375 - - 0 0 - 0.343 0.247 0.343 - - 0 - 0.00%
2018-10-29 0 0.375 0.255 0.375 - - 0 0 - 0.343 0.234 0.343 - - 0 - 0.00%
2018-10-26 0 0.375 0.275 0.375 - - 0 0 - 0.343 0.252 0.343 - - 0 - 0.00%
2018-10-25 0 0.375 0.275 0.375 - - 0 0 - 0.343 0.252 0.343 - - 0 - -2.60%
2018-10-24 0 0.385 0.275 0.385 - - 0 0 - 0.353 0.252 0.353 - - 0 - -1.28%
2018-10-23 0 0.390 0.315 0.390 - - 0 0 - 0.357 0.288 0.357 - - 0 - -1.27%
2018-10-22 0 0.395 0.275 0.400 - - 0 0 - 0.362 0.252 0.366 - - 0 - 0.00%
2018-10-19 0 0.395 0.265 0.395 - - 0 0 - 0.362 0.243 0.362 - - 0 - 0.00%
2018-10-18 0 0.395 0.350 0.400 - - 0 0 - 0.362 0.321 0.366 - - 0 - 0.00%
2018-10-16 0 0.395 0.310 0.395 0.390 0.400 54,000 21,300 0.3944 0.362 0.284 0.362 0.357 0.366 58,964 0.3612 19.70%
2018-10-15 0 0.330 0.280 0.400 - - 0 0 - 0.302 0.256 0.366 - - 0 - 0.00%
2018-10-12 0 0.330 0.295 0.360 0.265 0.335 578,000 189,430 0.3277 0.302 0.270 0.330 0.243 0.307 631,137 0.3001 0.00%
2018-10-11 0 0.330 0.330 0.400 0.330 0.330 200,000 66,000 0.3300 0.302 0.302 0.366 0.302 0.302 218,386 0.3022 0.00%
2018-10-10 0 0.330 0.280 0.330 - - 0 0 - 0.302 0.256 0.302 - - 0 - -5.71%
2018-10-09 0 0.350 0.255 0.400 - - 0 0 - 0.321 0.234 0.366 - - 0 - 0.00%
2018-10-08 0 0.350 0.280 0.350 - - 0 0 - 0.321 0.256 0.321 - - 0 - 0.00%
2018-10-05 0 0.350 0.275 0.350 - - 0 0 - 0.321 0.252 0.321 - - 0 - 0.00%
2018-10-04 0 0.350 0.255 0.350 - - 0 0 - 0.321 0.234 0.321 - - 0 - 0.00%
2018-10-03 0 0.350 0.265 0.350 - - 0 0 - 0.321 0.243 0.321 - - 0 - 0.00%
2018-10-02 0 0.350 0.255 0.355 0.350 0.350 92,000 32,510 0.3534 0.321 0.234 0.325 0.321 0.321 100,458 0.3236 -1.41%
2018-09-28 0 0.355 0.340 0.355 - - 140,000 49,700 0.3550 0.325 0.311 0.325 - - 152,871 0.3251 0.00%
2018-09-27 0 0.355 0.350 0.355 - - 0 0 - 0.325 0.321 0.325 - - 0 - -1.39%
2018-09-26 0 0.360 0.345 0.360 0.360 0.360 126,000 45,360 0.3600 0.330 0.316 0.330 0.330 0.330 137,583 0.3297 -1.37%
2018-09-24 0 0.365 0.255 0.365 - - 0 0 - 0.334 0.234 0.334 - - 0 - 0.00%
2018-09-21 0 0.365 0.305 0.365 - - 0 0 - 0.334 0.279 0.334 - - 0 - 0.00%
2018-09-20 0 0.365 0.360 0.370 0.355 0.365 14,000 5,090 0.3636 0.334 0.330 0.339 0.325 0.334 15,287 0.3330 2.82%
2018-09-19 0 0.355 0.350 0.355 0.355 0.355 4,000 1,420 0.3550 0.325 0.321 0.325 0.325 0.325 4,368 0.3251 -1.39%
2018-09-18 0 0.360 0.310 0.360 - - 0 0 - 0.330 0.284 0.330 - - 0 - 0.00%
2018-09-17 0 0.360 0.315 0.360 - - 0 0 - 0.330 0.288 0.330 - - 0 - 0.00%
2018-09-14 0 0.360 0.315 0.360 0.360 0.360 2,000 720 0.3600 0.330 0.288 0.330 0.330 0.330 2,184 0.3297 -1.37%
2018-09-13 0 0.365 0.315 0.365 - - 0 0 - 0.334 0.288 0.334 - - 0 - 0.00%
2018-09-12 0 0.365 0.320 0.365 - - 0 0 - 0.334 0.293 0.334 - - 0 - -1.35%
2018-09-11 0 0.370 0.315 0.375 0.370 0.370 20,000 7,400 0.3700 0.339 0.288 0.343 0.339 0.339 21,839 0.3388 -1.33%
2018-09-10 0 0.375 0.335 0.375 - - 0 0 - 0.343 0.307 0.343 - - 0 - 0.00%
2018-09-07 0 0.375 0.350 0.380 0.320 0.380 126,000 42,090 0.3340 0.343 0.321 0.348 0.293 0.348 137,583 0.3059 10.29%
2018-09-06 0 0.340 0.320 0.340 - - 14,000 4,760 0.3400 0.311 0.293 0.311 - - 15,287 0.3114 0.00%
2018-09-05 0 0.340 0.340 0.375 0.325 0.335 94,000 29,560 0.3145 0.311 0.311 0.343 0.298 0.307 102,642 0.2880 9.68%
2018-09-04 0 0.310 0.310 0.320 0.310 0.310 300,000 93,000 0.3100 0.284 0.284 0.293 0.284 0.284 327,580 0.2839 -1.59%
2018-09-03 0 0.315 0.315 0.340 0.310 0.315 14,000 4,350 0.3107 0.288 0.288 0.311 0.284 0.288 15,287 0.2846 -10.00%
2018-08-31 0 0.350 0.305 0.350 - - 0 0 - 0.321 0.279 0.321 - - 0 - 0.00%
2018-08-30 0 0.350 0.325 0.355 0.350 0.355 570,000 201,350 0.3532 0.321 0.298 0.325 0.321 0.325 622,402 0.3235 -1.41%
2018-08-29 0 0.355 0.355 0.380 0.355 0.360 60,000 21,420 0.3570 0.325 0.325 0.348 0.325 0.330 65,516 0.3269 -8.97%
2018-08-28 0 0.390 0.360 0.390 - - 0 0 - 0.357 0.330 0.357 - - 0 - -1.27%
2018-08-27 0 0.395 0.355 0.395 0.335 0.400 42,000 14,720 0.3505 0.362 0.325 0.362 0.307 0.366 45,861 0.3210 -3.66%
2018-08-24 0 0.410 0.320 0.440 - - 0 0 - 0.375 0.293 0.403 - - 0 - 0.00%
2018-08-23 0 0.410 0.355 0.445 - - 0 0 - 0.375 0.325 0.408 - - 0 - 0.00%
2018-08-22 0 0.410 0.355 0.410 - - 0 0 - 0.375 0.325 0.375 - - 0 - -2.38%
2018-08-21 0 0.420 0.355 0.425 - - 0 0 - 0.385 0.325 0.389 - - 0 - 0.00%
2018-08-20 0 0.420 0.375 0.425 0.375 0.420 14,000 5,700 0.4071 0.385 0.343 0.389 0.343 0.385 15,287 0.3729 0.00%
2018-08-17 0 0.420 0.340 0.440 - - 0 0 - 0.385 0.311 0.403 - - 0 - 0.00%
2018-08-16 0 0.420 0.340 0.420 0.420 0.420 200,000 84,000 0.4200 0.385 0.311 0.385 0.385 0.385 218,386 0.3846 0.00%
2018-08-15 0 0.420 0.335 0.420 - - 0 0 - 0.385 0.307 0.385 - - 0 - 0.00%
2018-08-14 0 0.420 0.325 0.440 - - 0 0 - 0.385 0.298 0.403 - - 0 - 0.00%
2018-08-13 0 0.420 0.340 0.440 - - 0 0 - 0.385 0.311 0.403 - - 0 - 0.00%
2018-08-10 0 0.420 0.330 0.450 - - 0 0 - 0.385 0.302 0.412 - - 0 - 0.00%
2018-08-09 0 0.420 0.385 0.420 - - 0 0 - 0.385 0.353 0.385 - - 0 - 0.00%
2018-08-08 0 0.420 0.385 0.420 - - 0 0 - 0.385 0.353 0.385 - - 0 - 0.00%
2018-08-07 0 0.420 0.385 0.440 - - 0 0 - 0.385 0.353 0.403 - - 0 - 0.00%
2018-08-06 0 0.420 0.385 0.440 0.420 0.420 60,000 25,200 0.4200 0.385 0.353 0.403 0.385 0.385 65,516 0.3846 0.00%
2018-08-03 0 0.420 0.385 0.420 0.420 0.420 100,000 42,000 0.4200 0.385 0.353 0.385 0.385 0.385 109,193 0.3846 -3.45%
2018-08-02 0 0.435 0.360 0.435 0.435 0.450 30,000 13,140 0.4380 0.398 0.330 0.398 0.398 0.412 32,758 0.4011 7.41%
2018-08-01 0 0.405 0.365 0.445 - - 0 0 - 0.371 0.334 0.408 - - 0 - 0.00%
2018-07-31 0 0.405 0.360 0.410 - - 0 0 - 0.371 0.330 0.375 - - 0 - 0.00%
2018-07-30 0 0.405 0.360 0.445 - - 0 0 - 0.371 0.330 0.408 - - 0 - 0.00%
2018-07-27 0 0.405 0.340 0.450 - - 0 0 - 0.371 0.311 0.412 - - 0 - 0.00%
2018-07-26 0 0.405 0.335 0.415 - - 0 0 - 0.371 0.307 0.380 - - 0 - 0.00%
2018-07-25 0 0.405 0.370 0.405 - - 0 0 - 0.371 0.339 0.371 - - 0 - -1.22%
2018-07-24 0 0.410 0.360 0.410 - - 0 0 - 0.375 0.330 0.375 - - 0 - 0.00%
2018-07-23 0 0.410 0.390 0.410 - - 0 0 - 0.375 0.357 0.375 - - 0 - 0.00%
2018-07-20 0 0.410 0.410 0.440 0.375 0.400 56,000 22,200 0.3964 0.375 0.375 0.403 0.343 0.366 61,148 0.3631 2.50%
2018-07-19 0 0.400 0.400 0.430 0.400 0.400 122,000 48,800 0.4000 0.366 0.366 0.394 0.366 0.366 133,216 0.3663 0.00%
2018-07-18 0 0.400 0.400 0.435 0.400 0.400 50,000 20,000 0.4000 0.366 0.366 0.398 0.366 0.366 54,597 0.3663 0.00%
2018-07-17 0 0.400 0.380 0.435 0.385 0.400 656,000 261,470 0.3986 0.366 0.348 0.398 0.353 0.366 716,308 0.3650 0.00%
2018-07-16 0 0.400 0.380 0.400 - - 0 0 - 0.366 0.348 0.366 - - 0 - 0.00%
2018-07-13 0 0.400 0.380 0.425 0.400 0.400 10,000 4,000 0.4000 0.366 0.348 0.389 0.366 0.366 10,919 0.3663 0.00%
2018-07-12 0 0.400 0.375 0.400 0.400 0.400 24,000 9,600 0.4000 0.366 0.343 0.366 0.366 0.366 26,206 0.3663 0.00%
2018-07-11 0 0.400 0.400 0.440 0.400 0.415 178,000 72,110 0.4051 0.366 0.366 0.403 0.366 0.380 194,364 0.3710 -11.11%
2018-07-10 0 0.450 0.420 0.450 0.415 0.450 146,000 64,440 0.4414 0.412 0.385 0.412 0.380 0.412 159,422 0.4042 -1.10%
2018-07-09 0 0.455 0.425 0.455 - - 0 0 - 0.417 0.389 0.417 - - 0 - -1.09%
2018-07-06 0 0.460 0.440 0.460 0.460 0.460 14,000 6,440 0.4600 0.421 0.403 0.421 0.421 0.421 15,287 0.4213 0.00%
2018-07-05 0 0.460 0.455 0.460 0.450 0.460 10,000 4,580 0.4580 0.421 0.417 0.421 0.412 0.421 10,919 0.4194 -1.08%
2018-07-04 0 0.465 0.460 0.475 0.460 0.490 22,000 10,190 0.4632 0.426 0.421 0.435 0.421 0.449 24,023 0.4242 -3.12%
2018-07-03 0 0.480 0.465 0.480 0.470 0.490 1,300,000 626,090 0.4816 0.440 0.426 0.440 0.430 0.449 1,419,512 0.4411 -2.04%
2018-06-29 0 0.490 0.470 0.490 0.450 0.495 100,000 48,150 0.4815 0.449 0.430 0.449 0.412 0.453 109,193 0.4410 2.08%
2018-06-28 0 0.480 0.470 0.480 0.490 0.490 100,000 49,000 0.4900 0.440 0.430 0.440 0.449 0.449 109,193 0.4487 2.13%
2018-06-27 0 0.470 0.445 0.470 0.470 0.500 384,000 185,260 0.4824 0.430 0.408 0.430 0.430 0.458 419,302 0.4418 -6.00%
2018-06-26 0 0.500 0.490 0.500 0.490 0.510 516,000 259,960 0.5038 0.458 0.449 0.458 0.449 0.467 563,437 0.4614 2.04%
2018-06-25 0 0.490 0.465 0.500 - - 0 0 - 0.449 0.426 0.458 - - 0 - 0.00%
2018-06-22 0 0.490 0.465 0.490 - - 0 0 - 0.449 0.426 0.449 - - 0 - 0.00%
2018-06-21 0 0.490 0.485 0.490 0.485 0.500 134,000 66,080 0.4931 0.449 0.444 0.449 0.444 0.458 146,319 0.4516 -1.01%
2018-06-20 0 0.495 0.495 0.500 0.480 0.500 154,000 76,000 0.4935 0.453 0.453 0.458 0.440 0.458 168,158 0.4520 3.13%
2018-06-19 0 0.480 0.460 0.480 0.455 0.480 72,000 33,470 0.4649 0.440 0.421 0.440 0.417 0.440 78,619 0.4257 -2.04%
2018-06-15 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.449 0.449 0.458 0.449 0.449 32,758 0.4487 -3.92%
2018-06-14 0 0.510 0.495 0.520 0.510 0.510 530,000 270,300 0.5100 0.467 0.453 0.476 0.467 0.467 578,724 0.4671 2.00%
2018-06-13 0 0.500 0.495 0.510 0.500 0.510 140,000 70,400 0.5029 0.458 0.453 0.467 0.458 0.467 152,871 0.4605 -3.85%
2018-06-12 0 0.520 0.510 0.520 0.510 0.520 100,000 51,220 0.5122 0.476 0.467 0.476 0.467 0.476 109,193 0.4691 1.96%
2018-06-11 0 0.510 0.510 0.530 0.510 0.510 146,000 74,460 0.5100 0.467 0.467 0.485 0.467 0.467 159,422 0.4671 2.00%
2018-06-08 0 0.500 0.490 0.530 - - 0 0 - 0.458 0.449 0.485 - - 0 - 0.00%
2018-06-07 0 0.500 0.485 0.520 0.500 0.500 100,000 50,000 0.5000 0.458 0.444 0.476 0.458 0.458 109,193 0.4579 0.00%
2018-06-06 0 0.500 0.500 0.540 0.490 0.500 54,000 26,940 0.4989 0.458 0.458 0.495 0.449 0.458 58,964 0.4569 2.04%
2018-06-05 0 0.490 0.490 0.500 0.490 0.500 112,000 55,540 0.4959 0.449 0.449 0.458 0.449 0.458 122,296 0.4541 -2.00%
2018-06-04 0 0.500 0.500 0.510 0.485 0.500 252,000 123,780 0.4912 0.458 0.458 0.467 0.444 0.458 275,167 0.4498 0.00%
2018-06-01 0 0.500 0.480 0.500 0.465 0.500 498,000 239,470 0.4809 0.458 0.440 0.458 0.426 0.458 543,782 0.4404 -3.85%
2018-05-31 0 0.520 0.500 0.520 0.500 0.560 1,206,000 627,600 0.5204 0.476 0.458 0.476 0.458 0.513 1,316,871 0.4766 -1.89%
2018-05-30 0 0.530 0.540 0.550 0.450 0.580 5,954,000 3,158,990 0.5306 0.485 0.495 0.504 0.412 0.531 6,501,366 0.4859 17.78%
2018-05-29 0 0.450 0.430 0.450 0.430 0.450 570,000 252,020 0.4421 0.412 0.394 0.412 0.394 0.412 622,402 0.4049 4.65%
2018-05-28 0 0.430 0.430 0.445 0.420 0.430 20,000 8,580 0.4290 0.394 0.394 0.408 0.385 0.394 21,839 0.3929 -3.37%
2018-05-25 0 0.445 0.425 0.445 0.445 0.445 6,000 2,670 0.4450 0.408 0.389 0.408 0.408 0.408 6,552 0.4075 -1.11%
2018-05-24 0 0.450 0.430 0.455 0.450 0.450 286,000 128,700 0.4500 0.412 0.394 0.417 0.412 0.412 312,293 0.4121 1.12%
2018-05-23 0 0.445 0.425 0.450 0.420 0.445 230,000 100,940 0.4389 0.408 0.389 0.412 0.385 0.408 251,144 0.4019 0.00%
2018-05-21 0 0.445 0.425 0.450 0.440 0.450 372,000 164,280 0.4416 0.408 0.389 0.412 0.403 0.412 406,199 0.4044 1.14%
2018-05-18 0 0.440 0.410 0.440 0.400 0.445 324,000 140,260 0.4329 0.403 0.375 0.403 0.366 0.408 353,786 0.3965 6.02%
2018-05-17 0 0.415 0.400 0.415 - - 0 0 - 0.380 0.366 0.380 - - 0 - 0.00%
2018-05-16 0 0.415 0.410 0.420 0.415 0.430 856,000 360,020 0.4206 0.380 0.375 0.385 0.380 0.394 934,694 0.3852 -1.19%
2018-05-15 0 0.420 0.415 0.420 0.400 0.430 1,217,500 507,240 0.4166 0.385 0.380 0.385 0.366 0.394 1,329,428 0.3815 5.00%
2018-05-14 0 0.400 0.385 0.400 0.385 0.400 338,000 133,930 0.3962 0.366 0.353 0.366 0.353 0.366 369,073 0.3629 0.00%
2018-05-11 0 0.400 0.385 0.405 0.385 0.400 370,000 144,250 0.3899 0.366 0.353 0.371 0.353 0.366 404,015 0.3570 2.56%
2018-05-10 0 0.390 0.380 0.395 0.380 0.390 234,000 88,940 0.3801 0.357 0.348 0.362 0.348 0.357 255,512 0.3481 2.63%
2018-05-09 0 0.380 0.370 0.380 0.380 0.380 20,000 7,600 0.3800 0.348 0.339 0.348 0.348 0.348 21,839 0.3480 -2.56%
2018-05-08 0 0.390 0.370 0.400 0.380 0.390 198,000 75,510 0.3814 0.357 0.339 0.366 0.348 0.357 216,203 0.3493 -1.27%
2018-05-07 0 0.395 0.395 0.400 0.380 0.380 162,000 61,560 0.3800 0.362 0.362 0.366 0.348 0.348 176,893 0.3480 -4.82%
2018-05-04 0 0.415 0.335 0.420 0.415 0.415 2,000 830 0.4150 0.380 0.307 0.385 0.380 0.380 2,184 0.3801 9.21%
2018-05-03 0 0.380 0.350 0.380 0.350 0.350 60,000 21,000 0.3500 0.348 0.321 0.348 0.321 0.321 65,516 0.3205 0.00%
2018-05-02 0 0.380 0.345 0.380 - - 160,000 56,400 0.3525 0.348 0.316 0.348 - - 174,709 0.3228 0.00%
2018-04-30 0 0.380 0.340 0.380 0.380 0.380 12,000 4,560 0.3800 0.348 0.311 0.348 0.348 0.348 13,103 0.3480 0.00%
2018-04-27 0 0.380 0.335 0.380 - - 0 0 - 0.348 0.307 0.348 - - 0 - 0.00%
2018-04-26 0 0.380 0.350 0.390 - - 226,000 79,100 0.3500 0.348 0.321 0.357 - - 246,777 0.3205 0.00%
2018-04-25 0 0.380 0.345 0.385 0.345 0.380 236,000 81,350 0.3447 0.348 0.316 0.353 0.316 0.348 257,696 0.3157 11.76%
2018-04-24 0 0.340 0.310 0.345 - - 0 0 - 0.311 0.284 0.316 - - 0 - 0.00%
2018-04-23 0 0.340 0.310 0.340 - - 0 0 - 0.311 0.284 0.311 - - 0 - 0.00%
2018-04-20 0 0.340 0.315 0.345 - - 0 0 - 0.311 0.288 0.316 - - 0 - 0.00%
2018-04-19 0 0.340 0.340 0.345 - - 0 0 - 0.311 0.311 0.316 - - 0 - 1.49%
2018-04-18 0 0.335 0.335 0.340 - - 0 0 - 0.307 0.307 0.311 - - 0 - 4.69%
2018-04-17 0 0.320 0.315 0.345 0.320 0.320 28,000 8,960 0.3200 0.293 0.288 0.316 0.293 0.293 30,574 0.2931 -1.54%
2018-04-16 0 0.325 0.320 0.325 0.320 0.325 316,000 102,190 0.3234 0.298 0.293 0.298 0.293 0.298 345,051 0.2962 -5.80%
2018-04-13 0 0.345 0.330 0.345 0.325 0.345 176,000 58,590 0.3329 0.316 0.302 0.316 0.298 0.316 192,180 0.3049 1.47%
2018-04-12 0 0.340 0.320 0.340 - - 0 0 - 0.311 0.293 0.311 - - 0 - -1.45%
2018-04-11 0 0.345 0.345 0.350 0.310 0.310 6,000 1,860 0.3100 0.316 0.316 0.321 0.284 0.284 6,552 0.2839 1.47%
2018-04-10 0 0.340 0.315 0.350 - - 0 0 - 0.311 0.288 0.321 - - 0 - 0.00%
2018-04-09 0 0.340 0.330 0.340 0.340 0.340 24,000 8,160 0.3400 0.311 0.302 0.311 0.311 0.311 26,206 0.3114 -4.23%
2018-04-06 0 0.355 0.330 0.355 - - 0 0 - 0.325 0.302 0.325 - - 0 - -1.39%
2018-04-04 0 0.360 0.335 0.360 0.330 0.360 304,000 100,650 0.3311 0.330 0.307 0.330 0.302 0.330 331,947 0.3032 -2.70%
2018-04-03 0 0.370 0.370 0.375 - - 0 0 - 0.339 0.339 0.343 - - 0 - 4.23%
2018-03-29 0 0.355 0.325 0.360 - - 0 0 - 0.325 0.298 0.330 - - 0 - 0.00%
2018-03-28 0 0.355 0.355 0.360 - - 0 0 - 0.325 0.325 0.330 - - 0 - 1.43%
2018-03-27 0 0.350 0.330 0.350 - - 0 0 - 0.321 0.302 0.321 - - 0 - 0.00%
2018-03-26 0 0.350 0.335 0.350 0.325 0.355 62,000 20,490 0.3305 0.321 0.307 0.321 0.298 0.325 67,700 0.3027 -1.41%
2018-03-23 0 0.355 0.355 0.360 0.320 0.320 2,000 640 0.3200 0.325 0.325 0.330 0.293 0.293 2,184 0.2931 -2.74%
2018-03-22 0 0.365 0.350 0.370 0.355 0.355 110,000 39,050 0.3550 0.334 0.321 0.339 0.325 0.325 120,113 0.3251 -1.35%
2018-03-21 0 0.370 0.370 0.390 0.355 0.355 20,000 7,100 0.3550 0.339 0.339 0.357 0.325 0.325 21,839 0.3251 4.23%
2018-03-20 0 0.355 0.350 0.390 0.355 0.355 30,000 10,650 0.3550 0.325 0.321 0.357 0.325 0.325 32,758 0.3251 0.00%
2018-03-19 0 0.355 0.340 0.360 0.355 0.360 122,000 43,630 0.3576 0.325 0.311 0.330 0.325 0.330 133,216 0.3275 -5.33%
2018-03-16 0 0.375 0.365 0.380 - - 0 0 - 0.343 0.334 0.348 - - 0 - 0.00%
2018-03-15 0 0.375 0.365 0.380 - - 0 0 - 0.343 0.334 0.348 - - 0 - 0.00%
2018-03-14 0 0.375 0.365 0.375 0.370 0.375 180,000 66,980 0.3721 0.343 0.334 0.343 0.339 0.343 196,548 0.3408 -3.85%
2018-03-13 0 0.390 0.375 0.390 0.390 0.390 26,000 10,140 0.3900 0.357 0.343 0.357 0.357 0.357 28,390 0.3572 1.30%
2018-03-12 0 0.385 0.385 0.390 - - 0 0 - 0.353 0.353 0.357 - - 0 - 1.32%
2018-03-09 0 0.380 0.370 0.380 - - 0 0 - 0.348 0.339 0.348 - - 0 - -2.56%
2018-03-08 0 0.390 0.370 0.390 0.370 0.390 80,000 29,640 0.3705 0.357 0.339 0.357 0.339 0.357 87,355 0.3393 0.00%
2018-03-07 0 0.390 0.380 0.390 0.370 0.390 108,000 40,740 0.3772 0.357 0.348 0.357 0.339 0.357 117,929 0.3455 0.00%
2018-03-06 0 0.390 0.360 0.390 - - 0 0 - 0.357 0.330 0.357 - - 0 - 0.00%
2018-03-05 0 0.390 0.365 0.390 0.350 0.390 62,000 22,080 0.3561 0.357 0.334 0.357 0.321 0.357 67,700 0.3261 0.00%
2018-03-02 0 0.390 0.345 0.390 - - 0 0 - 0.357 0.316 0.357 - - 0 - 0.00%
2018-03-01 0 0.390 0.365 0.395 - - 0 0 - 0.357 0.334 0.362 - - 0 - 0.00%
2018-02-28 0 0.390 0.365 0.400 - - 0 0 - 0.357 0.334 0.366 - - 0 - 0.00%
2018-02-27 0 0.390 0.370 0.390 - - 0 0 - 0.357 0.339 0.357 - - 0 - -1.27%
2018-02-26 0 0.395 0.370 0.395 - - 0 0 - 0.362 0.339 0.362 - - 0 - -1.25%
2018-02-23 0 0.400 0.365 0.400 - - 0 0 - 0.366 0.334 0.366 - - 0 - 0.00%
2018-02-22 0 0.400 0.365 0.400 - - 0 0 - 0.366 0.334 0.366 - - 0 - 0.00%
2018-02-21 0 0.400 0.365 0.400 - - 0 0 - 0.366 0.334 0.366 - - 0 - 0.00%
2018-02-20 0 0.400 0.355 0.400 - - 0 0 - 0.366 0.325 0.366 - - 0 - 0.00%
2018-02-15 0 0.400 0.360 0.400 - - 0 0 - 0.366 0.330 0.366 - - 0 - -2.44%
2018-02-14 0 0.410 0.365 0.410 - - 0 0 - 0.375 0.334 0.375 - - 0 - 0.00%
2018-02-13 0 0.410 0.360 0.410 - - 0 0 - 0.375 0.330 0.375 - - 0 - -1.20%
2018-02-12 0 0.415 0.415 0.420 - - 0 0 - 0.380 0.380 0.385 - - 0 - 10.67%
2018-02-09 0 0.375 0.335 0.380 - - 0 0 - 0.343 0.307 0.348 - - 0 - 0.00%
2018-02-08 0 0.375 0.340 0.375 - - 0 0 - 0.343 0.311 0.343 - - 0 - 0.00%
2018-02-07 0 0.375 0.355 0.375 - - 0 0 - 0.343 0.325 0.343 - - 0 - 0.00%
2018-02-06 0 0.375 0.340 0.375 0.380 0.380 66,000 25,080 0.3800 0.343 0.311 0.343 0.348 0.348 72,068 0.3480 -5.06%
2018-02-05 0 0.395 0.375 0.395 - - 0 0 - 0.362 0.343 0.362 - - 0 - -1.25%
2018-02-02 0 0.400 0.385 0.400 - - 0 0 - 0.366 0.353 0.366 - - 0 - -1.23%
2018-02-01 0 0.405 0.380 0.405 - - 0 0 - 0.371 0.348 0.371 - - 0 - -2.41%
2018-01-31 0 0.415 0.385 0.415 0.380 0.415 154,000 58,710 0.3812 0.380 0.353 0.380 0.348 0.380 168,158 0.3491 -3.49%
2018-01-30 0 0.430 0.385 0.430 - - 0 0 - 0.394 0.353 0.394 - - 0 - 0.00%
2018-01-29 0 0.430 0.385 0.430 - - 0 0 - 0.394 0.353 0.394 - - 0 - 0.00%
2018-01-26 0 0.430 0.380 0.430 0.385 0.430 34,000 13,180 0.3876 0.394 0.348 0.394 0.353 0.394 37,126 0.3550 7.50%
2018-01-25 0 0.400 0.385 0.400 0.385 0.400 104,000 40,090 0.3855 0.366 0.353 0.366 0.353 0.366 113,561 0.3530 -2.44%
2018-01-24 0 0.410 0.385 0.410 - - 0 0 - 0.375 0.353 0.375 - - 0 - 0.00%
2018-01-23 0 0.410 0.385 0.410 - - 0 0 - 0.375 0.353 0.375 - - 0 - -2.38%
2018-01-22 0 0.420 0.385 0.420 0.390 0.420 22,000 8,640 0.3927 0.385 0.353 0.385 0.357 0.385 24,023 0.3597 5.00%
2018-01-19 0 0.400 0.385 0.400 0.385 0.400 230,000 90,520 0.3936 0.366 0.353 0.366 0.353 0.366 251,144 0.3604 5.26%
2018-01-18 0 0.380 0.380 0.390 0.380 0.390 56,000 21,500 0.3839 0.348 0.348 0.357 0.348 0.357 61,148 0.3516 -2.56%
2018-01-17 0 0.390 0.380 0.390 - - 0 0 - 0.357 0.348 0.357 - - 0 - -1.27%
2018-01-16 0 0.395 0.380 0.400 - - 0 0 - 0.362 0.348 0.366 - - 0 - 0.00%
2018-01-15 0 0.395 0.380 0.395 0.375 0.400 8,000 3,050 0.3813 0.362 0.348 0.362 0.343 0.366 8,735 0.3492 -1.25%
2018-01-12 0 0.400 0.380 0.400 - - 0 0 - 0.366 0.348 0.366 - - 0 - -1.23%
2018-01-11 0 0.405 0.380 0.405 - - 0 0 - 0.371 0.348 0.371 - - 0 - -1.22%
2018-01-10 0 0.410 0.380 0.410 0.410 0.410 36,000 14,760 0.4100 0.375 0.348 0.375 0.375 0.375 39,310 0.3755 0.00%
2018-01-09 0 0.410 0.380 0.410 - - 0 0 - 0.375 0.348 0.375 - - 0 - 0.00%
2018-01-08 0 0.410 0.410 0.415 - - 0 0 - 0.375 0.375 0.380 - - 0 - 3.80%
2018-01-05 0 0.395 0.375 0.395 - - 0 0 - 0.362 0.343 0.362 - - 0 - 0.00%
2018-01-04 0 0.395 0.380 0.400 0.380 0.395 188,000 73,070 0.3887 0.362 0.348 0.366 0.348 0.362 205,283 0.3559 2.60%
2018-01-03 0 0.385 0.375 0.385 0.385 0.385 14,000 5,390 0.3850 0.353 0.343 0.353 0.353 0.353 15,287 0.3526 0.00%
2018-01-02 0 0.385 0.385 0.395 0.385 0.395 110,000 42,950 0.3905 0.353 0.353 0.362 0.353 0.362 120,113 0.3576 -3.75%
2017-12-29 0 0.400 0.400 0.405 0.375 0.380 72,000 27,350 0.3799 0.366 0.366 0.371 0.343 0.348 78,619 0.3479 3.90%
2017-12-28 0 0.385 0.380 0.385 0.385 0.390 110,000 42,650 0.3877 0.353 0.348 0.353 0.353 0.357 120,113 0.3551 -2.53%
2017-12-27 0 0.395 0.385 0.395 0.395 0.395 70,000 27,650 0.3950 0.362 0.353 0.362 0.362 0.362 76,435 0.3617 -1.25%
2017-12-22 0 0.400 0.400 0.405 0.375 0.390 82,000 30,780 0.3754 0.366 0.366 0.371 0.343 0.357 89,538 0.3438 5.26%
2017-12-21 0 0.380 0.360 0.385 0.380 0.385 54,000 20,540 0.3804 0.348 0.330 0.353 0.348 0.353 58,964 0.3483 -1.30%
2017-12-20 0 0.385 0.385 0.390 0.375 0.380 22,000 8,260 0.3755 0.353 0.353 0.357 0.343 0.348 24,023 0.3438 1.32%
2017-12-19 0 0.380 0.375 0.385 - - 0 0 - 0.348 0.343 0.353 - - 0 - 0.00%
2017-12-18 0 0.380 0.370 0.380 0.360 0.380 112,000 42,320 0.3779 0.348 0.339 0.348 0.330 0.348 122,296 0.3460 -1.30%
2017-12-15 0 0.385 0.355 0.390 - - 0 0 - 0.353 0.325 0.357 - - 0 - 0.00%
2017-12-14 0 0.385 0.355 0.390 - - 0 0 - 0.353 0.325 0.357 - - 0 - 0.00%
2017-12-13 0 0.385 0.350 0.390 - - 0 0 - 0.353 0.321 0.357 - - 0 - 0.00%
2017-12-12 0 0.385 0.350 0.390 - - 0 0 - 0.353 0.321 0.357 - - 0 - 0.00%
2017-12-11 0 0.385 0.350 0.385 - - 0 0 - 0.353 0.321 0.353 - - 0 - 0.00%
2017-12-08 0 0.385 0.350 0.385 - - 0 0 - 0.353 0.321 0.353 - - 0 - 0.00%
2017-12-07 0 0.385 0.385 0.390 0.360 0.370 1,204,000 445,440 0.3700 0.353 0.353 0.357 0.330 0.339 1,314,687 0.3388 4.05%
2017-12-06 0 0.370 0.355 0.370 0.360 0.370 1,300,000 477,990 0.3677 0.339 0.325 0.339 0.330 0.339 1,419,512 0.3367 -2.63%
2017-12-05 0 0.380 0.365 0.380 - - 0 0 - 0.348 0.334 0.348 - - 0 - 0.00%
2017-12-04 0 0.380 0.370 0.380 0.365 0.380 202,000 73,860 0.3656 0.348 0.339 0.348 0.334 0.348 220,570 0.3349 -1.30%
2017-12-01 0 0.385 0.375 0.385 - - 0 0 - 0.353 0.343 0.353 - - 0 - 0.00%
2017-11-30 0 0.385 0.375 0.385 - - 0 0 - 0.353 0.343 0.353 - - 0 - 0.00%
2017-11-29 0 0.385 0.375 0.385 - - 0 0 - 0.353 0.343 0.353 - - 0 - 0.00%
2017-11-28 0 0.385 0.375 0.385 0.380 0.385 4,000 1,530 0.3825 0.353 0.343 0.353 0.348 0.353 4,368 0.3503 0.00%
2017-11-27 0 0.385 0.380 0.385 0.380 0.385 94,000 36,040 0.3834 0.353 0.348 0.353 0.348 0.353 102,642 0.3511 -1.28%
2017-11-24 0 0.390 0.380 0.400 - - 0 0 - 0.357 0.348 0.366 - - 0 - 0.00%
2017-11-23 0 0.390 0.380 0.390 0.380 0.390 96,000 36,720 0.3825 0.357 0.348 0.357 0.348 0.357 104,826 0.3503 1.30%
2017-11-22 0 0.385 0.380 0.385 0.385 0.385 16,000 6,160 0.3850 0.353 0.348 0.353 0.353 0.353 17,471 0.3526 -1.28%
2017-11-21 0 0.390 0.380 0.390 0.385 0.395 236,000 91,100 0.3860 0.357 0.348 0.357 0.353 0.362 257,696 0.3535 -1.27%
2017-11-20 0 0.395 0.390 0.395 0.385 0.395 330,000 128,800 0.3903 0.362 0.357 0.362 0.353 0.362 360,338 0.3574 -1.25%
2017-11-17 0 0.400 0.390 0.400 - - 0 0 - 0.366 0.357 0.366 - - 0 - -1.23%
2017-11-16 0 0.405 0.390 0.405 0.405 0.405 180,000 72,900 0.4050 0.371 0.357 0.371 0.371 0.371 196,548 0.3709 3.85%
2017-11-15 0 0.390 0.390 0.410 0.390 0.400 44,000 17,540 0.3986 0.357 0.357 0.375 0.357 0.366 48,045 0.3651 0.00%
2017-11-14 0 0.390 0.390 0.400 0.390 0.390 12,000 4,680 0.3900 0.357 0.357 0.366 0.357 0.357 13,103 0.3572 0.00%
2017-11-13 0 0.390 0.390 0.405 0.390 0.400 36,000 14,320 0.3978 0.357 0.357 0.371 0.357 0.366 39,310 0.3643 0.00%
2017-11-10 0 0.390 0.390 0.400 0.390 0.395 44,000 17,360 0.3945 0.357 0.357 0.366 0.357 0.362 48,045 0.3613 -6.02%
2017-11-09 0 0.415 0.395 0.415 - - 0 0 - 0.380 0.362 0.380 - - 0 - -1.19%
2017-11-08 0 0.420 0.395 0.420 0.395 0.420 46,000 18,620 0.4048 0.385 0.362 0.385 0.362 0.385 50,229 0.3707 3.70%
2017-11-07 0 0.405 0.390 0.405 0.395 0.405 208,000 82,180 0.3951 0.371 0.357 0.371 0.362 0.371 227,122 0.3618 2.53%
2017-11-06 0 0.395 0.395 0.400 0.395 0.480 1,406,000 611,470 0.4349 0.362 0.362 0.366 0.362 0.440 1,535,257 0.3983 -3.66%
2017-11-03 0 0.410 0.380 0.410 - - 0 0 - 0.375 0.348 0.375 - - 0 - 0.00%
2017-11-02 0 0.410 0.385 0.410 - - 0 0 - 0.375 0.353 0.375 - - 0 - 0.00%
2017-11-01 0 0.410 0.385 0.410 - - 0 0 - 0.375 0.353 0.375 - - 0 - 0.00%
2017-10-31 0 0.410 0.410 0.415 0.380 0.400 104,000 40,080 0.3854 0.375 0.375 0.380 0.348 0.366 113,561 0.3529 3.80%
2017-10-30 0 0.395 0.395 0.410 - - 0 0 - 0.362 0.362 0.375 - - 0 - 0.00%
2017-10-27 0 0.395 0.390 0.395 0.395 0.395 24,100 9,521 0.3951 0.362 0.357 0.362 0.362 0.362 26,316 0.3618 0.00%
2017-10-26 0 0.395 0.385 0.405 - - 0 0 - 0.362 0.353 0.371 - - 0 - 0.00%
2017-10-25 0 0.395 0.390 0.415 - - 0 0 - 0.362 0.357 0.380 - - 0 - 0.00%
2017-10-24 0 0.395 0.395 0.405 0.395 0.395 20,000 7,900 0.3950 0.362 0.362 0.371 0.362 0.362 21,839 0.3617 -1.25%
2017-10-23 0 0.400 0.400 0.420 0.400 0.400 240,000 96,000 0.4000 0.366 0.366 0.385 0.366 0.366 262,064 0.3663 0.00%
2017-10-20 0 0.400 0.390 0.400 0.380 0.400 460,000 182,750 0.3973 0.366 0.357 0.366 0.348 0.366 502,289 0.3638 1.27%
2017-10-19 0 0.395 0.385 0.400 0.395 0.395 100,000 39,500 0.3950 0.362 0.353 0.366 0.362 0.362 109,193 0.3617 0.00%
2017-10-18 0 0.395 0.385 0.425 - - 0 0 - 0.362 0.353 0.389 - - 0 - 0.00%
2017-10-17 0 0.395 0.385 0.420 - - 0 0 - 0.362 0.353 0.385 - - 0 - 0.00%
2017-10-16 0 0.395 0.395 0.420 0.395 0.395 14,000 5,530 0.3950 0.362 0.362 0.385 0.362 0.362 15,287 0.3617 -3.66%
2017-10-13 0 0.410 0.390 0.410 - - 0 0 - 0.375 0.357 0.375 - - 0 - 0.00%
2017-10-12 0 0.410 0.385 0.420 - - 0 0 - 0.375 0.353 0.385 - - 0 - 0.00%
2017-10-11 0 0.410 0.390 0.410 0.385 0.410 712,000 278,460 0.3911 0.375 0.357 0.375 0.353 0.375 777,456 0.3582 3.80%
2017-10-10 0 0.395 0.395 0.400 0.385 0.405 360,000 142,030 0.3945 0.362 0.362 0.366 0.353 0.371 393,096 0.3613 1.28%
2017-10-09 0 0.390 0.390 0.410 0.390 0.390 20,000 7,800 0.3900 0.357 0.357 0.375 0.357 0.357 21,839 0.3572 -3.70%
2017-10-06 0 0.405 0.385 0.415 0.385 0.405 10,000 3,920 0.3920 0.371 0.353 0.380 0.353 0.371 10,919 0.3590 2.53%
2017-10-04 0 0.395 0.395 0.415 0.385 0.385 12,000 4,620 0.3850 0.362 0.362 0.380 0.353 0.353 13,103 0.3526 2.60%
2017-10-03 0 0.385 0.395 0.420 0.380 0.385 28,000 10,680 0.3814 0.353 0.362 0.385 0.348 0.353 30,574 0.3493 -2.53%
2017-09-29 0 0.395 0.390 0.420 - - 0 0 - 0.362 0.357 0.385 - - 0 - 0.00%
2017-09-28 0 0.395 0.395 0.410 0.385 0.405 134,000 53,760 0.4012 0.362 0.362 0.375 0.353 0.371 146,319 0.3674 -3.66%
2017-09-27 0 0.410 0.390 0.415 0.410 0.410 2,000 820 0.4100 0.375 0.357 0.380 0.375 0.375 2,184 0.3755 5.13%
2017-09-26 0 0.390 0.390 0.400 0.380 0.420 568,000 222,080 0.3910 0.357 0.357 0.366 0.348 0.385 620,218 0.3581 -8.24%
2017-09-25 0 0.425 0.405 0.425 - - 0 0 - 0.389 0.371 0.389 - - 0 - -1.16%
2017-09-22 0 0.430 0.405 0.435 0.390 0.430 24,000 9,630 0.4013 0.394 0.371 0.398 0.357 0.394 26,206 0.3675 -2.27%
2017-09-21 0 0.440 0.415 0.445 0.390 0.440 114,000 47,850 0.4197 0.403 0.380 0.408 0.357 0.403 124,480 0.3844 0.00%
2017-09-20 0 0.440 0.415 0.445 0.385 0.440 24,000 10,190 0.4246 0.403 0.380 0.408 0.353 0.403 26,206 0.3888 0.00%
2017-09-19 0 0.440 0.415 0.440 0.425 0.445 24,000 10,270 0.4279 0.403 0.380 0.403 0.389 0.408 26,206 0.3919 6.02%
2017-09-18 0 0.415 0.395 0.425 0.390 0.415 42,000 16,830 0.4007 0.380 0.362 0.389 0.357 0.380 45,861 0.3670 -2.35%
2017-09-15 0 0.425 0.425 0.430 - - 0 0 - 0.389 0.389 0.394 - - 0 - 3.66%
2017-09-14 0 0.410 0.395 0.410 0.410 0.410 178,000 72,980 0.4100 0.375 0.362 0.375 0.375 0.375 194,364 0.3755 1.23%
2017-09-13 0 0.405 0.405 0.415 0.395 0.405 230,000 92,130 0.4006 0.371 0.371 0.380 0.362 0.371 251,144 0.3668 2.53%
2017-09-12 0 0.395 0.395 0.410 0.395 0.395 4,000 1,580 0.3950 0.362 0.362 0.375 0.362 0.362 4,368 0.3617 -3.66%
2017-09-11 0 0.410 0.410 0.415 0.395 0.415 1,869,000 748,930 0.4007 0.375 0.375 0.380 0.362 0.380 2,040,822 0.3670 -1.20%
2017-09-08 0 0.415 0.410 0.430 - - 70,000 28,700 0.4100 0.380 0.375 0.394 - - 76,435 0.3755 0.00%
2017-09-07 0 0.415 0.405 0.420 0.415 0.425 112,000 46,520 0.4154 0.380 0.371 0.385 0.380 0.389 122,296 0.3804 -5.68%
2017-09-06 0 0.440 0.420 0.440 0.415 0.465 560,000 242,750 0.4335 0.403 0.385 0.403 0.380 0.426 611,482 0.3970 6.02%
2017-09-05 0 0.415 0.395 0.415 0.375 0.415 24,000 9,200 0.3833 0.380 0.362 0.380 0.343 0.380 26,206 0.3511 3.75%
2017-09-04 0 0.400 0.385 0.400 - - 0 0 - 0.366 0.353 0.366 - - 0 - 0.00%
2017-09-01 0 0.400 0.380 0.400 - - 0 0 - 0.366 0.348 0.366 - - 0 - 0.00%
2017-08-31 0 0.400 0.385 0.400 - - 0 0 - 0.366 0.353 0.366 - - 0 - -2.44%
2017-08-30 0 0.410 0.410 0.415 0.390 0.395 154,000 60,810 0.3949 0.375 0.375 0.380 0.357 0.362 168,158 0.3616 2.50%
2017-08-29 0 0.400 0.390 0.400 0.380 0.400 22,000 8,400 0.3818 0.366 0.357 0.366 0.348 0.366 24,023 0.3497 0.00%
2017-08-28 0 0.400 0.390 0.400 - - 0 0 - 0.366 0.357 0.366 - - 0 - 0.00%
2017-08-25 0 0.400 0.400 0.410 0.395 0.410 904,000 361,520 0.3999 0.366 0.366 0.375 0.362 0.375 987,107 0.3662 5.26%
2017-08-24 0 0.380 0.380 0.405 - - 0 0 - 0.348 0.348 0.371 - - 0 - 0.00%
2017-08-22 0 0.380 0.380 0.400 - - 0 0 - 0.348 0.348 0.366 - - 0 - 0.00%
2017-08-21 0 0.380 0.380 0.400 0.380 0.380 18,000 6,840 0.3800 0.348 0.348 0.366 0.348 0.348 19,655 0.3480 -2.56%
2017-08-18 0 0.390 0.385 0.415 - - 0 0 - 0.357 0.353 0.380 - - 0 - 0.00%
2017-08-17 0 0.390 0.390 0.400 0.390 0.390 8,000 3,120 0.3900 0.357 0.357 0.366 0.357 0.357 8,735 0.3572 -3.70%
2017-08-16 0 0.405 0.390 0.405 0.395 0.405 132,000 53,160 0.4027 0.371 0.357 0.371 0.362 0.371 144,135 0.3688 2.53%
2017-08-15 0 0.395 0.390 0.395 0.375 0.400 116,000 45,210 0.3897 0.362 0.357 0.362 0.343 0.366 126,664 0.3569 3.95%
2017-08-14 0 0.380 0.370 0.380 0.380 0.390 258,000 98,140 0.3804 0.348 0.339 0.348 0.348 0.357 281,719 0.3484 0.00%
2017-08-11 0 0.380 0.380 0.400 0.380 0.380 10,000 3,800 0.3800 0.348 0.348 0.366 0.348 0.348 10,919 0.3480 -1.30%
2017-08-10 0 0.385 0.380 0.400 0.380 0.385 42,000 15,980 0.3805 0.353 0.348 0.366 0.348 0.353 45,861 0.3484 -3.75%
2017-08-09 0 0.400 0.400 0.435 0.400 0.400 74,000 29,600 0.4000 0.366 0.366 0.398 0.366 0.366 80,803 0.3663 0.00%
2017-08-08 0 0.400 0.385 0.400 - - 0 0 - 0.366 0.353 0.366 - - 0 - 0.00%
2017-08-07 0 0.400 0.380 0.400 - - 0 0 - 0.366 0.348 0.366 - - 0 - 0.00%
2017-08-04 0 0.400 0.435 0.465 0.390 0.470 16,000 6,440 0.4025 0.366 0.398 0.426 0.357 0.430 17,471 0.3686 2.56%
2017-08-03 0 0.390 0.385 0.395 0.380 0.390 34,000 13,080 0.3847 0.357 0.353 0.362 0.348 0.357 37,126 0.3523 -2.50%
2017-08-02 0 0.400 0.380 0.400 0.385 0.400 198,000 76,290 0.3853 0.366 0.348 0.366 0.353 0.366 216,203 0.3529 2.56%
2017-08-01 0 0.390 0.385 0.400 0.390 0.390 32,000 12,480 0.3900 0.357 0.353 0.366 0.357 0.357 34,942 0.3572 -3.70%
2017-07-31 0 0.405 0.385 0.410 0.385 0.405 186,000 73,560 0.3955 0.371 0.353 0.375 0.353 0.371 203,099 0.3622 2.53%
2017-07-28 0 0.395 0.385 0.395 0.395 0.395 76,000 30,020 0.3950 0.362 0.353 0.362 0.362 0.362 82,987 0.3617 1.28%
2017-07-27 0 0.390 0.390 0.405 0.385 0.385 60,000 23,100 0.3850 0.357 0.357 0.371 0.353 0.353 65,516 0.3526 -3.70%
2017-07-26 0 0.405 0.385 0.405 0.380 0.405 324,000 124,300 0.3836 0.371 0.353 0.371 0.348 0.371 353,786 0.3513 0.00%
2017-07-25 0 0.405 0.385 0.420 - - 0 0 - 0.371 0.353 0.385 - - 0 - 0.00%
2017-07-24 0 0.405 0.390 0.420 0.400 0.405 180,000 72,400 0.4022 0.371 0.357 0.385 0.366 0.371 196,548 0.3684 0.00%
2017-07-21 0 0.405 0.395 0.405 - - 0 0 - 0.371 0.362 0.371 - - 0 - -1.22%
2017-07-20 0 0.410 0.400 0.410 0.400 0.410 106,500 42,630 0.4003 0.375 0.366 0.375 0.366 0.375 116,291 0.3666 -2.38%
2017-07-19 0 0.420 0.395 0.420 - - 0 0 - 0.385 0.362 0.385 - - 0 - -2.33%
2017-07-18 0 0.430 0.390 0.430 - - 0 0 - 0.394 0.357 0.394 - - 0 - 0.00%
2017-07-17 0 0.430 0.390 0.430 0.430 0.430 2,000 860 0.4300 0.394 0.357 0.394 0.394 0.394 2,184 0.3938 4.88%
2017-07-14 0 0.410 0.420 0.425 0.405 0.410 562,000 230,410 0.4100 0.375 0.385 0.389 0.371 0.375 613,666 0.3755 0.00%
2017-07-13 0 0.410 0.410 0.415 - - 0 0 - 0.375 0.375 0.380 - - 0 - 5.13%
2017-07-12 0 0.390 0.390 0.405 0.390 0.390 772,000 301,080 0.3900 0.357 0.357 0.371 0.357 0.357 842,972 0.3572 0.00%
2017-07-11 0 0.390 0.390 0.415 0.390 0.390 20,000 7,800 0.3900 0.357 0.357 0.380 0.357 0.357 21,839 0.3572 0.00%
2017-07-10 0 0.390 0.385 0.395 0.385 0.390 54,000 20,810 0.3854 0.357 0.353 0.362 0.353 0.357 58,964 0.3529 -1.27%
2017-07-07 0 0.395 0.390 0.395 0.385 0.395 796,000 306,500 0.3851 0.362 0.357 0.362 0.353 0.362 869,178 0.3526 2.60%
2017-07-06 0 0.385 0.385 0.390 0.385 0.385 22,000 8,470 0.3850 0.353 0.353 0.357 0.353 0.353 24,023 0.3526 0.00%
2017-07-05 0 0.385 0.380 0.395 - - 0 0 - 0.353 0.348 0.362 - - 0 - 0.00%
2017-07-04 0 0.385 0.380 0.400 0.380 0.390 982,000 377,580 0.3845 0.353 0.348 0.366 0.348 0.357 1,072,278 0.3521 1.32%
2017-07-03 0 0.380 0.370 0.385 0.380 0.380 18,000 6,840 0.3800 0.348 0.339 0.353 0.348 0.348 19,655 0.3480 -1.30%
2017-06-30 0 0.385 0.375 0.385 0.375 0.385 318,000 120,490 0.3789 0.353 0.343 0.353 0.343 0.353 347,235 0.3470 0.00%
2017-06-29 0 0.385 0.375 0.385 0.370 0.390 804,000 311,850 0.3879 0.353 0.343 0.353 0.339 0.357 877,914 0.3552 -1.28%
2017-06-28 0 0.390 0.380 0.390 0.380 0.390 44,000 16,780 0.3814 0.357 0.348 0.357 0.348 0.357 48,045 0.3493 -2.50%
2017-06-27 0 0.400 0.390 0.400 0.390 0.400 902,000 358,770 0.3977 0.366 0.357 0.366 0.357 0.366 984,923 0.3643 -1.23%
2017-06-26 0 0.405 0.400 0.430 - - 0 0 - 0.371 0.366 0.394 - - 0 - 0.00%
2017-06-23 0 0.405 0.405 0.410 0.390 0.425 176,000 71,910 0.4086 0.371 0.371 0.375 0.357 0.389 192,180 0.3742 -2.41%
2017-06-22 0 0.415 0.415 0.440 - - 0 0 - 0.380 0.380 0.403 - - 0 - 2.47%
2017-06-21 0 0.405 0.405 0.425 0.400 0.400 6,000 2,400 0.4000 0.371 0.371 0.389 0.366 0.366 6,552 0.3663 1.25%
2017-06-20 0 0.400 0.400 0.425 0.400 0.400 16,000 6,400 0.4000 0.366 0.366 0.389 0.366 0.366 17,471 0.3663 -1.23%
2017-06-19 0 0.405 0.405 0.415 0.400 0.420 44,000 18,080 0.4109 0.371 0.371 0.380 0.366 0.385 48,045 0.3763 -3.57%
2017-06-16 0 0.420 0.405 0.420 - - 0 0 - 0.385 0.371 0.385 - - 0 - 0.00%
2017-06-15 0 0.420 0.405 0.425 - - 0 0 - 0.385 0.371 0.389 - - 0 - 0.00%
2017-06-14 0 0.420 0.415 0.425 0.415 0.425 80,000 33,750 0.4219 0.385 0.380 0.389 0.380 0.389 87,355 0.3864 -3.45%
2017-06-13 0 0.435 0.415 0.445 0.435 0.435 98,000 42,630 0.4350 0.398 0.380 0.408 0.398 0.398 107,009 0.3984 0.00%
2017-06-12 0 0.435 0.405 0.435 0.405 0.435 118,000 47,980 0.4066 0.398 0.371 0.398 0.371 0.398 128,848 0.3724 0.00%
2017-06-09 0 0.435 0.430 0.435 0.405 0.435 46,000 19,150 0.4163 0.398 0.394 0.398 0.371 0.398 50,229 0.3813 -1.14%
2017-06-08 0 0.440 0.390 0.440 0.380 0.440 190,000 73,810 0.3885 0.403 0.357 0.403 0.348 0.403 207,467 0.3558 10.00%
2017-06-07 0 0.400 0.390 0.405 0.390 0.410 344,000 136,760 0.3976 0.366 0.357 0.371 0.357 0.375 375,625 0.3641 0.00%
2017-06-06 0 0.400 0.380 0.390 0.390 0.410 50,000 20,120 0.4024 0.366 0.348 0.357 0.357 0.375 54,597 0.3685 -2.44%
2017-06-05 0 0.410 0.400 0.420 0.405 0.410 124,000 50,250 0.4052 0.375 0.366 0.385 0.371 0.375 135,400 0.3711 2.50%
2017-06-02 0 0.400 0.385 0.410 0.380 0.400 196,000 76,570 0.3907 0.366 0.353 0.375 0.348 0.366 214,019 0.3578 1.27%
2017-06-01 0 0.395 0.390 0.395 0.390 0.430 784,000 316,120 0.4032 0.362 0.357 0.362 0.357 0.394 856,075 0.3693 -8.14%
2017-05-31 0 0.430 0.415 0.435 0.415 0.430 40,000 16,630 0.4158 0.394 0.380 0.398 0.380 0.394 43,677 0.3807 -1.15%
2017-05-29 0 0.435 0.410 0.435 0.410 0.435 18,000 7,430 0.4128 0.398 0.375 0.398 0.375 0.398 19,655 0.3780 4.82%
2017-05-26 0 0.415 0.415 0.430 0.415 0.415 146,000 60,590 0.4150 0.380 0.380 0.394 0.380 0.380 159,422 0.3801 0.00%
2017-05-25 0 0.415 0.410 0.435 0.415 0.420 84,000 34,880 0.4152 0.380 0.375 0.398 0.380 0.385 91,722 0.3803 0.00%
2017-05-24 0 0.415 0.410 0.420 0.410 0.430 304,000 128,210 0.4217 0.380 0.375 0.385 0.375 0.394 331,947 0.3862 -3.49%
2017-05-23 0 0.430 0.425 0.430 0.430 0.440 144,000 63,160 0.4386 0.394 0.389 0.394 0.394 0.403 157,238 0.4017 -2.27%
2017-05-22 0 0.440 0.420 0.440 - - 0 0 - 0.403 0.385 0.403 - - 0 - 0.00%
2017-05-19 0 0.440 0.420 0.450 - - 0 0 - 0.403 0.385 0.412 - - 0 - 0.00%
2017-05-18 0 0.440 0.415 0.450 - - 0 0 - 0.403 0.380 0.412 - - 0 - 0.00%
2017-05-17 0 0.440 0.425 0.440 0.415 0.440 50,000 20,800 0.4160 0.403 0.389 0.403 0.380 0.403 54,597 0.3810 0.00%
2017-05-16 0 0.440 0.420 0.440 0.420 0.440 52,000 21,910 0.4213 0.403 0.385 0.403 0.385 0.403 56,780 0.3859 -1.12%
2017-05-15 0 0.445 0.420 0.450 - - 0 0 - 0.408 0.385 0.412 - - 0 - 0.00%
2017-05-12 0 0.445 0.425 0.450 - - 0 0 - 0.408 0.389 0.412 - - 0 - 0.00%
2017-05-11 0 0.445 0.420 0.455 0.420 0.445 86,000 36,170 0.4206 0.408 0.385 0.417 0.385 0.408 93,906 0.3852 2.30%
2017-05-10 0 0.435 0.415 0.445 0.425 0.435 142,000 60,870 0.4287 0.398 0.380 0.408 0.389 0.398 155,054 0.3926 0.00%
2017-05-09 0 0.435 0.435 0.440 0.415 0.455 204,000 87,740 0.4301 0.398 0.398 0.403 0.380 0.417 222,754 0.3939 1.16%
2017-05-08 0 0.430 0.420 0.430 0.400 0.430 160,000 65,800 0.4113 0.394 0.385 0.394 0.366 0.394 174,709 0.3766 6.17%
2017-05-05 0 0.405 0.395 0.405 0.390 0.415 716,000 291,390 0.4070 0.371 0.362 0.371 0.357 0.380 781,824 0.3727 -4.71%
2017-05-04 0 0.425 0.425 0.430 0.415 0.420 60,000 24,910 0.4152 0.389 0.389 0.394 0.380 0.385 65,516 0.3802 -1.16%
2017-05-02 0 0.430 0.435 0.440 0.430 0.430 20,000 8,600 0.4300 0.394 0.398 0.403 0.394 0.394 21,839 0.3938 1.18%
2017-04-28 0 0.425 0.415 0.430 - - 0 0 - 0.389 0.380 0.394 - - 0 - 0.00%
2017-04-27 0 0.425 0.415 0.430 0.415 0.425 284,000 118,900 0.4187 0.389 0.380 0.394 0.380 0.389 310,109 0.3834 -3.41%
2017-04-26 0 0.440 0.440 0.445 0.420 0.440 70,000 29,610 0.4230 0.403 0.403 0.408 0.385 0.403 76,435 0.3874 3.53%
2017-04-25 0 0.425 0.415 0.425 0.405 0.425 56,000 23,050 0.4116 0.389 0.380 0.389 0.371 0.389 61,148 0.3770 -3.41%
2017-04-24 0 0.440 0.445 0.450 - - 0 0 - 0.403 0.408 0.412 - - 0 - 4.76%
2017-04-21 0 0.420 0.420 0.445 0.410 0.430 36,000 15,400 0.4278 0.385 0.385 0.408 0.375 0.394 39,310 0.3918 -5.62%
2017-04-20 0 0.445 0.415 0.445 0.420 0.450 70,000 30,400 0.4343 0.408 0.380 0.408 0.385 0.412 76,435 0.3977 -1.11%
2017-04-19 0 0.450 0.425 0.450 0.415 0.450 134,000 57,080 0.4260 0.412 0.389 0.412 0.380 0.412 146,319 0.3901 7.14%
2017-04-18 0 0.420 0.420 0.430 0.415 0.415 50,000 20,750 0.4150 0.385 0.385 0.394 0.380 0.380 54,597 0.3801 0.00%
2017-04-13 0 0.420 0.440 0.445 0.420 0.420 20,000 8,400 0.4200 0.385 0.403 0.408 0.385 0.385 21,839 0.3846 -2.33%
2017-04-12 0 0.430 0.420 0.435 0.420 0.430 32,000 13,460 0.4206 0.394 0.385 0.398 0.385 0.394 34,942 0.3852 0.00%
2017-04-11 0 0.430 0.430 0.435 0.415 0.425 42,000 17,480 0.4162 0.394 0.394 0.398 0.380 0.389 45,861 0.3812 2.38%
2017-04-10 0 0.420 0.420 0.435 0.420 0.425 104,000 43,720 0.4204 0.385 0.385 0.398 0.385 0.389 113,561 0.3850 -1.18%
2017-04-07 0 0.425 0.405 0.430 0.400 0.425 52,000 21,370 0.4110 0.389 0.371 0.394 0.366 0.389 56,780 0.3764 0.00%
2017-04-06 0 0.425 0.425 0.430 0.405 0.410 40,000 16,320 0.4080 0.389 0.389 0.394 0.371 0.375 43,677 0.3736 1.19%
2017-04-05 0 0.420 0.415 0.435 0.420 0.420 84,000 35,280 0.4200 0.385 0.380 0.398 0.385 0.385 91,722 0.3846 0.00%
2017-04-03 0 0.420 0.420 0.425 0.415 0.425 178,000 74,740 0.4199 0.385 0.385 0.389 0.380 0.389 194,364 0.3845 -4.55%
2017-03-31 0 0.440 0.425 0.440 0.420 0.440 116,000 49,260 0.4247 0.403 0.389 0.403 0.385 0.403 126,664 0.3889 0.00%
2017-03-30 0 0.440 0.425 0.440 0.425 0.445 16,000 6,870 0.4294 0.403 0.389 0.403 0.389 0.408 17,471 0.3932 -1.12%
2017-03-29 0 0.445 0.425 0.445 0.425 0.445 12,000 5,140 0.4283 0.408 0.389 0.408 0.389 0.408 13,103 0.3923 2.30%
2017-03-28 0 0.435 0.425 0.435 0.420 0.435 120,000 51,500 0.4292 0.398 0.389 0.398 0.385 0.398 131,032 0.3930 1.16%
2017-03-27 0 0.430 0.425 0.430 0.425 0.430 44,000 18,840 0.4282 0.394 0.389 0.394 0.389 0.394 48,045 0.3921 1.18%
2017-03-24 0 0.425 0.425 0.440 0.425 0.430 10,000 4,260 0.4260 0.389 0.389 0.403 0.389 0.394 10,919 0.3901 -1.16%
2017-03-23 0 0.430 0.430 0.440 0.430 0.435 78,000 33,550 0.4301 0.394 0.394 0.403 0.394 0.398 85,171 0.3939 -4.44%
2017-03-22 0 0.450 0.450 0.470 0.430 0.435 246,000 106,430 0.4326 0.412 0.412 0.430 0.394 0.398 268,615 0.3962 2.27%
2017-03-21 0 0.440 0.440 0.445 0.440 0.445 144,000 63,630 0.4419 0.403 0.403 0.408 0.403 0.408 157,238 0.4047 2.33%
2017-03-20 0 0.430 0.430 0.455 0.425 0.455 394,000 177,580 0.4507 0.394 0.394 0.417 0.389 0.417 430,221 0.4128 -5.49%
2017-03-17 0 0.455 0.450 0.460 0.455 0.455 8,000 3,640 0.4550 0.417 0.412 0.421 0.417 0.417 8,735 0.4167 -1.09%
2017-03-16 0 0.460 0.445 0.490 0.460 0.460 122,000 56,120 0.4600 0.421 0.408 0.449 0.421 0.421 133,216 0.4213 -1.08%
2017-03-15 0 0.465 0.450 0.480 - - 0 0 - 0.426 0.412 0.440 - - 0 - 0.00%
2017-03-14 0 0.465 0.465 0.475 0.465 0.465 20,000 9,300 0.4650 0.426 0.426 0.435 0.426 0.426 21,839 0.4259 -2.11%
2017-03-13 0 0.475 0.445 0.475 - - 0 0 - 0.435 0.408 0.435 - - 0 - 0.00%
2017-03-10 0 0.475 0.445 0.475 0.440 0.480 72,000 31,930 0.4435 0.435 0.408 0.435 0.403 0.440 78,619 0.4061 2.15%
2017-03-09 0 0.465 0.460 0.485 0.460 0.475 54,000 24,910 0.4613 0.426 0.421 0.444 0.421 0.435 58,964 0.4225 1.09%
2017-03-08 0 0.460 0.460 0.475 0.460 0.485 112,000 51,610 0.4608 0.421 0.421 0.435 0.421 0.444 122,296 0.4220 -5.15%
2017-03-07 0 0.485 0.455 0.485 0.455 0.485 88,000 40,560 0.4609 0.444 0.417 0.444 0.417 0.444 96,090 0.4221 0.00%
2017-03-06 0 0.485 0.450 0.490 0.485 0.490 60,000 29,370 0.4895 0.444 0.412 0.449 0.444 0.449 65,516 0.4483 0.00%
2017-03-03 0 0.485 0.460 0.495 - - 0 0 - 0.444 0.421 0.453 - - 0 - 0.00%
2017-03-02 0 0.485 0.460 0.490 0.485 0.485 26,000 12,610 0.4850 0.444 0.421 0.449 0.444 0.444 28,390 0.4442 -1.02%
2017-03-01 0 0.490 0.460 0.495 - - 0 0 - 0.449 0.421 0.453 - - 0 - 0.00%
2017-02-28 0 0.490 0.450 0.490 0.460 0.490 264,000 123,890 0.4693 0.449 0.412 0.449 0.421 0.449 288,270 0.4298 5.38%
2017-02-27 0 0.465 0.460 0.465 0.455 0.475 50,000 23,070 0.4614 0.426 0.421 0.426 0.417 0.435 54,597 0.4226 -2.11%
2017-02-24 0 0.475 0.460 0.475 0.445 0.475 806,000 368,410 0.4571 0.435 0.421 0.435 0.408 0.435 880,098 0.4186 1.06%
2017-02-23 0 0.470 0.455 0.470 0.465 0.470 576,000 269,030 0.4671 0.430 0.417 0.430 0.426 0.430 628,953 0.4277 -1.05%
2017-02-22 0 0.475 0.470 0.480 0.475 0.500 1,132,000 557,320 0.4923 0.435 0.430 0.440 0.435 0.458 1,236,068 0.4509 -2.06%
2017-02-21 0 0.485 0.495 0.500 0.485 0.495 1,004,000 491,950 0.4900 0.444 0.453 0.458 0.444 0.453 1,096,300 0.4487 -1.02%
2017-02-20 0 0.490 0.485 0.495 0.480 0.570 1,668,000 843,670 0.5058 0.449 0.444 0.453 0.440 0.522 1,821,343 0.4632 -9.26%
2017-02-17 0 0.540 0.520 0.540 0.530 0.550 834,000 442,520 0.5306 0.495 0.476 0.495 0.485 0.504 910,672 0.4859 5.88%
2017-02-16 0 0.510 0.500 0.530 0.500 0.510 896,000 449,160 0.5013 0.467 0.458 0.485 0.458 0.467 978,371 0.4591 0.00%
2017-02-15 0 0.510 0.490 0.510 0.490 0.520 1,718,000 868,130 0.5053 0.467 0.449 0.467 0.449 0.476 1,875,940 0.4628 6.25%
2017-02-14 0 0.480 0.470 0.485 0.440 0.480 94,000 42,240 0.4494 0.440 0.430 0.444 0.403 0.440 102,642 0.4115 0.00%
2017-02-13 0 0.480 0.450 0.480 0.480 0.480 4,000 1,920 0.4800 0.440 0.412 0.440 0.440 0.440 4,368 0.4396 0.00%
2017-02-10 0 0.480 0.465 0.480 0.465 0.485 468,000 223,260 0.4771 0.440 0.426 0.440 0.426 0.444 511,024 0.4369 3.23%
2017-02-09 0 0.465 0.450 0.465 0.465 0.465 10,000 4,650 0.4650 0.426 0.412 0.426 0.426 0.426 10,919 0.4259 3.33%
2017-02-08 0 0.450 0.445 0.450 0.425 0.450 486,000 216,830 0.4462 0.412 0.408 0.412 0.389 0.412 530,679 0.4086 2.27%
2017-02-07 0 0.440 0.435 0.440 0.430 0.440 512,000 222,120 0.4338 0.403 0.398 0.403 0.394 0.403 559,069 0.3973 -2.22%
2017-02-06 0 0.450 0.445 0.455 0.430 0.450 506,000 225,420 0.4455 0.412 0.408 0.417 0.394 0.412 552,518 0.4080 4.65%
2017-02-03 0 0.430 0.430 0.450 0.430 0.435 394,000 169,870 0.4311 0.394 0.394 0.412 0.394 0.398 430,221 0.3948 0.00%
2017-02-02 0 0.430 0.425 0.450 0.430 0.430 300,000 129,000 0.4300 0.394 0.389 0.412 0.394 0.394 327,580 0.3938 0.00%
2017-02-01 0 0.430 0.425 0.435 0.420 0.435 788,000 335,640 0.4259 0.394 0.389 0.398 0.385 0.398 860,443 0.3901 0.00%
2017-01-27 0 0.430 0.425 0.430 0.430 0.430 100,000 43,000 0.4300 0.394 0.389 0.394 0.394 0.394 109,193 0.3938 0.00%
2017-01-26 0 0.430 0.425 0.430 0.430 0.430 214,000 92,020 0.4300 0.394 0.389 0.394 0.394 0.394 233,674 0.3938 0.00%
2017-01-25 0 0.430 0.425 0.430 0.430 0.440 418,000 181,280 0.4337 0.394 0.389 0.394 0.394 0.403 456,428 0.3972 -1.15%
2017-01-24 0 0.435 0.435 0.440 0.430 0.440 294,000 128,880 0.4384 0.398 0.398 0.403 0.394 0.403 321,028 0.4015 0.00%
2017-01-23 0 0.435 0.430 0.435 0.430 0.450 668,000 296,400 0.4437 0.398 0.394 0.398 0.394 0.412 729,411 0.4064 -5.43%
2017-01-20 0 0.460 0.450 0.460 0.455 0.460 410,000 187,750 0.4579 0.421 0.412 0.421 0.417 0.421 447,692 0.4194 1.10%
2017-01-19 0 0.455 0.450 0.455 0.455 0.465 700,000 320,960 0.4585 0.417 0.412 0.417 0.417 0.426 764,353 0.4199 0.00%
2017-01-18 0 0.455 0.455 0.460 0.455 0.470 948,000 437,810 0.4618 0.417 0.417 0.421 0.417 0.430 1,035,152 0.4229 -5.21%
2017-01-17 0 0.480 0.465 0.480 0.465 0.480 180,000 85,080 0.4727 0.440 0.426 0.440 0.426 0.440 196,548 0.4329 2.13%
2017-01-16 0 0.470 0.470 0.475 0.465 0.470 66,000 30,910 0.4683 0.430 0.430 0.435 0.426 0.430 72,068 0.4289 0.00%
2017-01-13 0 0.470 0.465 0.470 0.465 0.480 164,000 77,870 0.4748 0.430 0.426 0.430 0.426 0.440 179,077 0.4348 0.00%
2017-01-12 0 0.470 0.465 0.470 0.470 0.475 218,000 103,040 0.4727 0.430 0.426 0.430 0.430 0.435 238,041 0.4329 0.00%
2017-01-11 0 0.470 0.465 0.470 0.465 0.480 762,000 362,000 0.4751 0.430 0.426 0.430 0.426 0.440 832,053 0.4351 -1.05%
2017-01-10 0 0.475 0.470 0.475 0.470 0.480 110,000 52,110 0.4737 0.435 0.430 0.435 0.430 0.440 120,113 0.4338 1.06%
2017-01-09 0 0.470 0.470 0.475 0.465 0.495 372,000 176,500 0.4745 0.430 0.430 0.435 0.426 0.453 406,199 0.4345 -5.05%
2017-01-06 0 0.495 0.490 0.495 0.495 0.510 576,000 285,830 0.4962 0.453 0.449 0.453 0.453 0.467 628,953 0.4545 -2.94%
2017-01-05 0 0.510 0.500 0.510 0.495 0.510 602,000 302,240 0.5021 0.467 0.458 0.467 0.453 0.467 657,343 0.4598 -1.92%
2017-01-04 0 0.520 0.510 0.520 0.470 0.520 2,584,000 1,296,380 0.5017 0.476 0.467 0.476 0.430 0.476 2,821,553 0.4595 10.64%
2017-01-03 0 0.470 0.465 0.470 0.465 0.490 534,000 251,500 0.4710 0.430 0.426 0.430 0.426 0.449 583,092 0.4313 -1.05%
2016-12-30 0 0.475 0.475 0.480 0.475 0.520 546,000 268,490 0.4917 0.435 0.435 0.440 0.435 0.476 596,195 0.4503 -2.06%
2016-12-29 0 0.485 0.480 0.485 0.485 0.500 496,000 245,670 0.4953 0.444 0.440 0.444 0.444 0.458 541,598 0.4536 -2.02%
2016-12-28 0 0.495 0.490 0.495 0.490 0.500 548,000 271,300 0.4951 0.453 0.449 0.453 0.449 0.458 598,379 0.4534 0.00%
2016-12-23 0 0.495 0.495 0.500 0.495 0.510 592,000 295,130 0.4985 0.453 0.453 0.458 0.453 0.467 646,424 0.4566 1.02%
2016-12-22 0 0.490 0.490 0.495 0.490 0.500 500,000 246,780 0.4936 0.449 0.449 0.453 0.449 0.458 545,966 0.4520 -2.00%
2016-12-21 0 0.500 0.495 0.500 0.490 0.500 838,000 415,100 0.4953 0.458 0.453 0.458 0.449 0.458 915,039 0.4536 2.04%
2016-12-20 0 0.490 0.485 0.490 0.490 0.500 850,000 419,080 0.4930 0.449 0.444 0.449 0.449 0.458 928,143 0.4515 1.03%
2016-12-19 0 0.485 0.485 0.490 0.475 0.500 1,362,000 663,820 0.4874 0.444 0.444 0.449 0.435 0.458 1,487,212 0.4464 -2.02%
2016-12-16 0 0.495 0.490 0.495 0.460 0.500 2,048,000 984,830 0.4809 0.453 0.449 0.453 0.421 0.458 2,236,278 0.4404 -1.00%
2016-12-15 0 0.500 0.495 0.500 0.495 0.530 2,030,000 1,030,300 0.5075 0.458 0.453 0.458 0.453 0.485 2,216,623 0.4648 -3.85%
2016-12-14 0 0.520 0.520 0.530 0.520 0.540 1,870,000 972,460 0.5200 0.476 0.476 0.485 0.476 0.495 2,041,914 0.4762 0.00%
2016-12-13 0 0.520 0.510 0.520 0.510 0.550 1,312,000 688,280 0.5246 0.476 0.467 0.476 0.467 0.504 1,432,615 0.4804 0.00%
2016-12-12 0 0.520 0.520 0.530 0.520 0.560 1,390,000 752,180 0.5411 0.476 0.476 0.485 0.476 0.513 1,517,786 0.4956 -3.70%
2016-12-09 0 0.540 0.540 0.550 0.540 0.560 1,136,000 625,660 0.5508 0.495 0.495 0.504 0.495 0.513 1,240,435 0.5044 -3.57%
2016-12-08 0 0.560 0.550 0.560 0.550 0.570 1,134,000 637,340 0.5620 0.513 0.504 0.513 0.504 0.522 1,238,251 0.5147 0.00%
2016-12-07 0 0.560 0.550 0.560 0.550 0.560 932,000 515,600 0.5532 0.513 0.504 0.513 0.504 0.513 1,017,681 0.5066 0.00%
2016-12-06 0 0.560 0.550 0.560 0.540 0.560 1,482,000 820,460 0.5536 0.513 0.504 0.513 0.495 0.513 1,618,244 0.5070 0.00%
2016-12-05 0 0.560 0.550 0.560 0.540 0.580 1,070,000 603,640 0.5641 0.513 0.504 0.513 0.495 0.531 1,168,368 0.5167 0.00%
2016-12-02 0 0.560 0.550 0.560 0.550 0.590 916,000 521,180 0.5690 0.513 0.504 0.513 0.504 0.540 1,000,210 0.5211 0.00%
2016-12-01 0 0.560 0.560 0.570 0.550 0.570 928,000 517,220 0.5573 0.513 0.513 0.522 0.504 0.522 1,013,313 0.5104 1.82%
2016-11-30 0 0.550 0.540 0.550 0.550 0.570 1,048,000 579,200 0.5527 0.504 0.495 0.504 0.504 0.522 1,144,345 0.5061 0.00%
2016-11-29 0 0.550 0.540 0.550 0.540 0.560 912,000 501,060 0.5494 0.504 0.495 0.504 0.495 0.513 995,842 0.5032 0.00%
2016-11-28 0 0.550 0.540 0.550 0.540 0.550 1,052,000 578,420 0.5498 0.504 0.495 0.504 0.495 0.504 1,148,713 0.5035 0.00%
2016-11-25 0 0.550 0.540 0.550 0.540 0.550 968,000 531,780 0.5494 0.504 0.495 0.504 0.495 0.504 1,056,991 0.5031 0.00%
2016-11-24 0 0.550 0.550 0.560 0.540 0.560 1,356,000 749,840 0.5530 0.504 0.504 0.513 0.495 0.513 1,480,660 0.5064 0.00%
2016-11-23 0 0.550 0.540 0.550 0.540 0.580 1,634,000 915,020 0.5600 0.504 0.495 0.504 0.495 0.531 1,784,218 0.5128 -1.79%
2016-11-22 0 0.560 0.560 0.570 0.540 0.560 2,508,000 1,390,660 0.5545 0.513 0.513 0.522 0.495 0.513 2,738,567 0.5078 3.70%
2016-11-21 0 0.540 0.530 0.540 0.530 0.540 1,388,000 742,660 0.5351 0.495 0.485 0.495 0.485 0.495 1,515,602 0.4900 0.00%
2016-11-18 0 0.540 0.530 0.550 0.530 0.550 1,176,000 635,620 0.5405 0.495 0.485 0.504 0.485 0.504 1,284,113 0.4950 -1.82%
2016-11-17 0 0.550 0.540 0.550 0.530 0.560 1,336,000 732,200 0.5481 0.504 0.495 0.504 0.485 0.513 1,458,822 0.5019 0.00%
2016-11-16 0 0.550 0.540 0.550 0.540 0.560 3,500,000 1,927,380 0.5507 0.504 0.495 0.504 0.495 0.513 3,821,764 0.5043 0.00%
2016-11-15 0 0.550 0.540 0.550 0.530 0.620 7,378,000 4,177,800 0.5663 0.504 0.495 0.504 0.485 0.568 8,056,278 0.5186 -6.78%
2016-11-14 0 0.590 0.580 0.600 0.570 0.710 10,814,000 6,878,220 0.6360 0.540 0.531 0.549 0.522 0.650 11,808,158 0.5825 -11.94%
2016-11-11 0 0.670 0.660 0.670 0.620 0.690 12,582,000 8,267,380 0.6571 0.614 0.604 0.614 0.568 0.632 13,738,694 0.6018 8.06%
2016-11-10 0 0.620 0.620 0.630 0.570 0.680 24,015,000 15,204,930 0.6331 0.568 0.568 0.577 0.522 0.623 26,222,758 0.5798 12.73%
2016-11-09 0 0.550 0.550 0.560 0.530 0.570 7,466,000 4,149,940 0.5558 0.504 0.504 0.513 0.485 0.522 8,152,368 0.5090 3.77%
2016-11-08 0 0.530 0.530 0.540 0.500 0.550 4,910,000 2,655,260 0.5408 0.485 0.485 0.495 0.458 0.504 5,361,388 0.4953 6.00%
2016-11-07 0 0.500 0.495 0.500 0.500 0.550 5,178,000 2,687,380 0.5190 0.458 0.453 0.458 0.458 0.504 5,654,026 0.4753 -7.41%
2016-11-04 0 0.540 0.520 0.540 0.510 0.580 2,712,000 1,453,060 0.5358 0.495 0.476 0.495 0.467 0.531 2,961,321 0.4907 -3.57%
2016-11-03 0 0.560 0.550 0.560 0.540 0.590 2,020,000 1,129,480 0.5591 0.513 0.504 0.513 0.495 0.540 2,205,704 0.5121 -1.75%
2016-11-02 0 0.570 0.560 0.570 0.550 0.600 2,944,000 1,672,120 0.5680 0.522 0.513 0.522 0.504 0.549 3,214,649 0.5202 -5.00%
2016-11-01 0 0.600 0.590 0.600 0.590 0.620 1,894,000 1,133,200 0.5983 0.549 0.540 0.549 0.540 0.568 2,068,120 0.5479 1.69%
2016-10-31 0 0.590 0.580 0.590 0.570 0.630 5,388,000 3,222,440 0.5981 0.540 0.531 0.540 0.522 0.577 5,883,332 0.5477 1.72%
2016-10-28 0 0.580 0.570 0.580 0.570 0.630 2,566,000 1,533,840 0.5978 0.531 0.522 0.531 0.522 0.577 2,801,899 0.5474 -3.33%
2016-10-27 0 0.600 0.590 0.600 0.580 0.710 9,122,000 5,696,060 0.6244 0.549 0.540 0.549 0.531 0.650 9,960,608 0.5719 -14.29%
2016-10-26 0 0.700 0.690 0.700 0.690 0.980 10,604,000 7,838,400 0.7392 0.641 0.632 0.641 0.632 0.897 11,578,852 0.6770 -27.08%
2016-10-25 0 0.960 0.960 0.980 0.900 0.970 540,000 504,740 0.9347 0.879 0.879 0.897 0.824 0.888 589,644 0.8560 5.49%
2016-10-24 0 0.910 0.900 0.910 0.870 0.910 604,000 537,880 0.8905 0.833 0.824 0.833 0.797 0.833 659,527 0.8156 1.11%
2016-10-20 0 0.900 0.890 0.900 0.860 0.980 1,302,000 1,176,420 0.9035 0.824 0.815 0.824 0.788 0.897 1,421,696 0.8275 -4.26%
2016-10-19 0 0.940 0.920 0.940 0.940 1.020 1,386,000 1,344,100 0.9698 0.861 0.843 0.861 0.861 0.934 1,513,418 0.8881 -4.08%
2016-10-18 0 0.980 0.980 0.990 0.950 1.010 1,018,000 1,000,040 0.9824 0.897 0.897 0.907 0.870 0.925 1,111,587 0.8997 -2.00%
2016-10-17 0 1.000 0.980 1.000 0.990 1.010 552,000 552,420 1.0008 0.916 0.897 0.916 0.907 0.925 602,747 0.9165 0.00%
2016-10-14 0 1.000 0.980 1.000 0.990 1.020 866,000 872,600 1.0076 0.916 0.897 0.916 0.907 0.934 945,614 0.9228 0.00%
2016-10-13 0 1.000 0.990 1.000 1.000 1.080 3,702,000 3,820,540 1.0320 0.916 0.907 0.916 0.916 0.989 4,042,334 0.9451 -6.54%
2016-10-12 0 1.070 1.060 1.070 1.020 1.070 406,000 428,540 1.0555 0.980 0.971 0.980 0.934 0.980 443,325 0.9667 0.94%
2016-10-11 0 1.060 1.050 1.060 1.040 1.080 1,386,000 1,479,000 1.0671 0.971 0.962 0.971 0.952 0.989 1,513,418 0.9773 1.92%
2016-10-07 0 1.040 1.010 1.030 1.030 1.220 2,056,000 2,295,640 1.1166 0.952 0.925 0.943 0.943 1.117 2,245,013 1.0226 -14.05%
2016-10-06 0 1.210 1.210 1.230 1.210 1.330 1,702,000 2,173,840 1.2772 1.108 1.108 1.126 1.108 1.218 1,858,469 1.1697 -12.32%
2016-10-05 0 1.380 1.360 1.400 1.350 1.410 556,000 773,700 1.3915 1.264 1.245 1.282 1.236 1.291 607,114 1.2744 -2.13%
2016-10-04 0 1.410 1.360 1.410 1.390 1.430 500,000 709,600 1.4192 1.291 1.245 1.291 1.273 1.310 545,966 1.2997 -1.40%
2016-10-03 0 1.430 1.360 1.430 1.340 1.430 400,000 554,020 1.3851 1.310 1.245 1.310 1.227 1.310 436,773 1.2684 6.72%
2016-09-30 0 1.340 1.300 1.340 1.300 1.340 470,000 628,720 1.3377 1.227 1.191 1.227 1.191 1.227 513,208 1.2251 -0.74%
2016-09-29 0 1.350 1.300 1.350 1.320 1.360 508,000 674,860 1.3285 1.236 1.191 1.236 1.209 1.245 554,702 1.2166 -0.74%
2016-09-28 0 1.360 1.310 1.360 1.310 1.360 620,000 830,700 1.3398 1.245 1.200 1.245 1.200 1.245 676,998 1.2270 1.49%
2016-09-27 0 1.340 1.310 1.340 1.320 1.340 550,000 732,500 1.3318 1.227 1.200 1.227 1.209 1.227 600,563 1.2197 -0.74%
2016-09-26 0 1.350 1.330 1.350 1.310 1.360 606,000 809,700 1.3361 1.236 1.218 1.236 1.200 1.245 661,711 1.2236 0.75%
2016-09-23 0 1.340 1.300 1.350 1.300 1.390 1,190,000 1,595,820 1.3410 1.227 1.191 1.236 1.191 1.273 1,299,400 1.2281 -4.29%
2016-09-22 0 1.400 1.330 1.400 1.360 1.400 424,000 581,760 1.3721 1.282 1.218 1.282 1.245 1.282 462,979 1.2566 0.00%
2016-09-21 0 1.400 1.300 1.400 1.350 1.400 662,000 902,020 1.3626 1.282 1.191 1.282 1.236 1.282 722,859 1.2479 0.00%
2016-09-20 0 1.400 1.310 1.400 1.350 1.400 604,000 827,600 1.3702 1.282 1.200 1.282 1.236 1.282 659,527 1.2548 -0.71%
2016-09-19 0 1.410 1.320 1.410 1.360 1.410 668,000 919,760 1.3769 1.291 1.209 1.291 1.245 1.291 729,411 1.2610 -1.40%
2016-09-15 0 1.430 1.390 1.430 1.390 1.470 756,000 1,074,420 1.4212 1.310 1.273 1.310 1.273 1.346 825,501 1.3015 -3.38%
2016-09-14 0 1.480 1.410 1.480 1.380 1.480 816,000 1,152,200 1.4120 1.355 1.291 1.355 1.264 1.355 891,017 1.2931 2.07%
2016-09-13 0 1.450 1.400 1.450 1.390 1.450 824,000 1,175,140 1.4261 1.328 1.282 1.328 1.273 1.328 899,752 1.3061 0.00%
2016-09-12 0 1.450 1.350 1.450 1.400 1.450 732,000 1,041,780 1.4232 1.328 1.236 1.328 1.282 1.328 799,295 1.3034 0.69%
2016-09-09 0 1.440 1.370 1.440 1.400 1.440 674,000 954,820 1.4166 1.319 1.255 1.319 1.282 1.319 735,962 1.2974 0.00%
2016-09-08 0 1.440 1.340 1.440 1.360 1.450 606,000 847,960 1.3993 1.319 1.227 1.319 1.245 1.328 661,711 1.2815 -0.69%
2016-09-07 0 1.450 1.380 1.450 1.400 1.460 664,000 958,220 1.4431 1.328 1.264 1.328 1.282 1.337 725,043 1.3216 -0.68%
2016-09-06 0 1.460 1.380 1.460 1.400 1.460 684,000 967,560 1.4146 1.337 1.264 1.337 1.282 1.337 746,882 1.2955 1.39%
2016-09-05 0 1.440 1.380 1.440 1.400 1.450 452,000 645,400 1.4279 1.319 1.264 1.319 1.282 1.328 493,553 1.3077 0.70%
2016-09-02 0 1.430 1.330 1.430 1.410 1.430 444,000 628,640 1.4159 1.310 1.218 1.310 1.291 1.310 484,818 1.2967 2.14%
2016-09-01 0 1.400 1.330 1.400 1.320 1.400 762,000 1,036,980 1.3609 1.282 1.218 1.282 1.209 1.282 832,053 1.2463 2.19%
2016-08-31 0 1.370 1.270 1.370 1.330 1.370 444,000 596,960 1.3445 1.255 1.163 1.255 1.218 1.255 484,818 1.2313 3.01%
2016-08-30 0 1.330 1.280 1.330 1.320 1.350 396,000 532,080 1.3436 1.218 1.172 1.218 1.209 1.236 432,405 1.2305 0.00%
2016-08-29 0 1.330 1.300 1.330 1.300 1.380 514,000 685,120 1.3329 1.218 1.191 1.218 1.191 1.264 561,253 1.2207 -2.92%
2016-08-26 0 1.370 1.310 1.370 1.260 1.380 662,000 885,080 1.3370 1.255 1.200 1.255 1.154 1.264 722,859 1.2244 1.48%
2016-08-25 0 1.350 1.310 1.350 1.310 1.410 396,000 537,560 1.3575 1.236 1.200 1.236 1.200 1.291 432,405 1.2432 -4.93%
2016-08-24 0 1.420 1.380 1.420 1.390 1.470 506,000 721,680 1.4262 1.300 1.264 1.300 1.273 1.346 552,518 1.3062 -5.33%
2016-08-23 0 1.500 1.420 1.500 1.390 1.510 668,000 956,480 1.4319 1.374 1.300 1.374 1.273 1.383 729,411 1.3113 2.74%
2016-08-22 0 1.460 1.420 1.460 1.410 1.540 546,000 814,340 1.4915 1.337 1.300 1.337 1.291 1.410 596,195 1.3659 -5.19%
2016-08-19 0 1.540 1.430 1.540 1.510 1.540 566,000 861,320 1.5218 1.410 1.310 1.410 1.383 1.410 618,034 1.3936 0.65%
2016-08-18 0 1.530 1.470 1.530 1.490 1.560 532,000 813,400 1.5289 1.401 1.346 1.401 1.365 1.429 580,908 1.4002 0.00%
2016-08-17 0 1.530 1.460 1.530 1.460 1.550 434,000 653,400 1.5055 1.401 1.337 1.401 1.337 1.420 473,899 1.3788 -0.65%
2016-08-16 0 1.540 1.510 1.540 1.510 1.560 372,000 565,820 1.5210 1.410 1.383 1.410 1.383 1.429 406,199 1.3930 -1.28%
2016-08-15 0 1.560 1.510 1.570 1.550 1.560 546,000 848,760 1.5545 1.429 1.383 1.438 1.420 1.429 596,195 1.4236 0.65%
2016-08-12 0 1.550 1.500 1.550 1.550 1.550 526,000 815,300 1.5500 1.420 1.374 1.420 1.420 1.420 574,356 1.4195 0.00%
2016-08-11 0 1.550 1.500 1.550 1.540 1.560 396,000 616,500 1.5568 1.420 1.374 1.420 1.410 1.429 432,405 1.4257 0.65%
2016-08-10 0 1.540 1.510 1.540 1.530 1.580 416,000 647,300 1.5560 1.410 1.383 1.410 1.401 1.447 454,244 1.4250 -2.53%
2016-08-09 0 1.580 1.540 1.590 1.540 1.620 530,000 840,100 1.5851 1.447 1.410 1.456 1.410 1.484 578,724 1.4516 1.94%
2016-08-08 0 1.550 1.520 1.550 1.540 1.580 486,000 760,920 1.5657 1.420 1.392 1.420 1.410 1.447 530,679 1.4339 -2.52%
2016-08-05 0 1.590 1.530 1.590 1.570 1.590 206,000 324,940 1.5774 1.456 1.401 1.456 1.438 1.456 224,938 1.4446 1.27%
2016-08-04 0 1.570 1.520 1.570 1.510 1.610 206,000 323,840 1.5720 1.438 1.392 1.438 1.383 1.474 224,938 1.4397 -1.26%
2016-08-03 0 1.590 1.520 1.590 1.590 1.630 410,000 656,300 1.6007 1.456 1.392 1.456 1.456 1.493 447,692 1.4660 0.63%
2016-08-01 0 1.580 1.500 1.580 1.560 1.590 424,000 662,220 1.5618 1.447 1.374 1.447 1.429 1.456 462,979 1.4303 1.28%
2016-07-29 0 1.560 1.510 1.560 1.570 1.600 620,000 982,540 1.5847 1.429 1.383 1.429 1.438 1.465 676,998 1.4513 -1.89%
2016-07-28 0 1.590 1.530 1.590 1.550 1.590 510,000 798,900 1.5665 1.456 1.401 1.456 1.420 1.456 556,886 1.4346 1.27%
2016-07-27 0 1.570 1.550 1.600 1.550 1.620 592,000 936,440 1.5818 1.438 1.420 1.465 1.420 1.484 646,424 1.4486 -1.87%
2016-07-26 0 1.600 1.530 1.600 1.550 1.620 610,000 952,440 1.5614 1.465 1.401 1.465 1.420 1.484 666,079 1.4299 -2.44%
2016-07-25 0 1.640 1.550 1.640 1.580 1.730 368,000 584,180 1.5874 1.502 1.420 1.502 1.447 1.584 401,831 1.4538 -1.20%
2016-07-22 0 1.660 1.620 1.660 1.630 1.690 338,000 560,840 1.6593 1.520 1.484 1.520 1.493 1.548 369,073 1.5196 -2.35%
2016-07-21 0 1.700 1.700 1.710 1.420 1.700 1,036,000 1,532,160 1.4789 1.557 1.557 1.566 1.300 1.557 1,131,242 1.3544 14.09%
2016-07-20 0 1.490 1.470 1.500 1.490 1.580 366,000 572,240 1.5635 1.365 1.346 1.374 1.365 1.447 399,647 1.4319 -2.61%
2016-07-19 0 1.530 1.500 1.550 1.490 1.560 590,000 910,920 1.5439 1.401 1.374 1.420 1.365 1.429 644,240 1.4139 -3.77%
2016-07-18 0 1.590 1.500 1.590 1.510 1.590 618,000 975,160 1.5779 1.456 1.374 1.456 1.383 1.456 674,814 1.4451 1.27%
2016-07-15 0 1.570 1.490 1.570 1.500 1.600 758,000 1,187,640 1.5668 1.438 1.365 1.438 1.374 1.465 827,685 1.4349 -2.48%
2016-07-14 0 1.610 1.560 1.610 1.570 1.640 560,500 908,205 1.6203 1.474 1.429 1.474 1.438 1.502 612,028 1.4839 0.00%
2016-07-13 0 1.610 1.570 1.610 1.550 1.650 738,000 1,168,340 1.5831 1.474 1.438 1.474 1.420 1.511 805,846 1.4498 -4.17%
2016-07-12 0 1.680 1.560 1.680 1.520 1.680 656,000 1,030,220 1.5705 1.539 1.429 1.539 1.392 1.539 716,308 1.4382 6.33%
2016-07-11 0 1.580 1.520 1.580 1.550 1.630 346,000 542,240 1.5672 1.447 1.392 1.447 1.420 1.493 377,809 1.4352 -1.86%
2016-07-08 0 1.610 1.540 1.610 1.530 1.680 552,000 913,700 1.6553 1.474 1.410 1.474 1.401 1.539 602,747 1.5159 -3.01%
2016-07-07 0 1.660 1.600 1.660 1.610 1.690 612,000 1,008,120 1.6473 1.520 1.465 1.520 1.474 1.548 668,263 1.5086 -1.78%
2016-07-06 0 1.690 1.630 1.690 1.660 1.700 484,000 821,960 1.6983 1.548 1.493 1.548 1.520 1.557 528,495 1.5553 2.42%
2016-07-05 0 1.650 1.580 1.650 1.650 1.690 454,000 756,900 1.6672 1.511 1.447 1.511 1.511 1.548 495,737 1.5268 -2.37%
2016-07-04 0 1.690 1.660 1.690 1.660 1.740 160,000 273,160 1.7073 1.548 1.520 1.548 1.520 1.594 174,709 1.5635 -1.17%
2016-06-30 0 1.710 1.660 1.710 1.700 1.710 142,000 241,440 1.7003 1.566 1.520 1.566 1.557 1.566 155,054 1.5571 0.00%
2016-06-29 0 1.710 1.660 1.710 1.700 1.750 140,000 240,800 1.7200 1.566 1.520 1.566 1.557 1.603 152,871 1.5752 3.64%
2016-06-28 0 1.650 1.510 1.710 1.640 1.720 84,000 138,240 1.6457 1.511 1.383 1.566 1.502 1.575 91,722 1.5072 -0.60%
2016-06-27 0 1.660 1.610 1.660 1.670 1.680 22,000 36,800 1.6727 1.520 1.474 1.520 1.529 1.539 24,023 1.5319 -0.60%
2016-06-24 0 1.670 1.550 1.670 1.670 1.700 94,000 158,000 1.6809 1.529 1.420 1.529 1.529 1.557 102,642 1.5393 0.00%
2016-06-23 0 1.670 1.620 1.670 1.630 1.680 322,000 530,280 1.6468 1.529 1.484 1.529 1.493 1.539 351,602 1.5082 0.00%
2016-06-22 0 1.670 1.620 1.670 1.600 1.670 682,000 1,111,040 1.6291 1.529 1.484 1.529 1.465 1.529 744,698 1.4919 1.83%
2016-06-21 0 1.640 1.570 1.640 1.520 1.640 1,374,000 2,127,600 1.5485 1.502 1.438 1.502 1.392 1.502 1,500,315 1.4181 5.13%
2016-06-20 0 1.560 1.500 1.560 1.470 1.560 1,662,000 2,503,800 1.5065 1.429 1.374 1.429 1.346 1.429 1,814,792 1.3797 4.00%
2016-06-17 0 1.500 1.460 1.500 1.440 1.500 1,096,000 1,611,440 1.4703 1.374 1.337 1.374 1.319 1.374 1,196,758 1.3465 1.35%
2016-06-16 0 1.480 1.460 1.500 1.460 1.510 1,368,000 2,032,600 1.4858 1.355 1.337 1.374 1.337 1.383 1,493,764 1.3607 -1.99%
2016-06-15 0 1.510 1.500 1.510 1.420 1.510 1,560,000 2,271,520 1.4561 1.383 1.374 1.383 1.300 1.383 1,703,415 1.3335 0.67%
2016-06-14 0 1.500 1.460 1.500 1.340 1.500 1,300,000 1,797,040 1.3823 1.374 1.337 1.374 1.227 1.374 1,419,512 1.2660 8.70%
2016-06-13 0 1.380 1.310 1.380 1.310 1.400 912,000 1,213,280 1.3304 1.264 1.200 1.264 1.200 1.282 995,842 1.2183 -0.72%
2016-06-10 0 1.390 1.350 1.420 1.370 1.430 1,038,000 1,451,500 1.3984 1.273 1.236 1.300 1.255 1.310 1,133,426 1.2806 -4.14%
2016-06-08 0 1.450 1.420 1.450 1.440 1.480 616,000 903,580 1.4669 1.328 1.300 1.328 1.319 1.355 672,630 1.3434 -2.68%
2016-06-07 0 1.490 1.460 1.490 1.410 1.490 794,000 1,145,900 1.4432 1.365 1.337 1.365 1.291 1.365 866,994 1.3217 0.68%
2016-06-06 0 1.480 1.430 1.480 1.420 1.490 896,000 1,307,180 1.4589 1.355 1.310 1.355 1.300 1.365 978,371 1.3361 -1.99%
2016-06-03 0 1.510 1.500 1.520 1.510 1.590 224,000 353,280 1.5771 1.383 1.374 1.392 1.383 1.456 244,593 1.4444 -3.82%
2016-06-02 0 1.570 1.550 1.570 1.560 1.590 464,000 727,740 1.5684 1.438 1.420 1.438 1.429 1.456 506,657 1.4364 -1.87%
2016-06-01 0 1.600 1.560 1.600 1.540 1.680 738,000 1,175,900 1.5934 1.465 1.429 1.465 1.410 1.539 805,846 1.4592 -4.76%
2016-05-31 0 1.680 1.530 1.680 1.470 1.690 1,302,000 1,984,520 1.5242 1.539 1.401 1.539 1.346 1.548 1,421,696 1.3959 7.69%
2016-05-30 0 1.560 1.530 1.570 1.540 1.580 732,000 1,132,380 1.5470 1.429 1.401 1.438 1.410 1.447 799,295 1.4167 -1.89%
2016-05-27 0 1.590 1.530 1.600 1.510 1.650 1,562,000 2,498,960 1.5998 1.456 1.401 1.465 1.383 1.511 1,705,598 1.4652 -1.85%
2016-05-26 0 1.620 1.610 1.650 1.620 1.690 680,000 1,129,940 1.6617 1.484 1.474 1.511 1.484 1.548 742,514 1.5218 -4.14%
2016-05-25 0 1.690 1.660 1.690 1.660 1.690 1,276,000 2,145,160 1.6812 1.548 1.520 1.548 1.520 1.548 1,393,306 1.5396 -0.59%
2016-05-24 0 1.700 1.670 1.700 1.670 1.710 848,000 1,435,200 1.6925 1.557 1.529 1.557 1.529 1.566 925,959 1.5500 0.00%
2016-05-23 0 1.700 1.680 1.700 1.680 1.750 1,136,000 1,954,500 1.7205 1.557 1.539 1.557 1.539 1.603 1,240,435 1.5757 -2.30%
2016-05-20 0 1.740 1.610 1.740 1.600 1.750 848,000 1,379,660 1.6270 1.594 1.474 1.594 1.465 1.603 925,959 1.4900 7.41%
2016-05-19 0 1.620 1.600 1.620 1.590 1.630 984,000 1,585,840 1.6116 1.484 1.465 1.484 1.456 1.493 1,074,462 1.4759 -0.61%
2016-05-18 0 1.630 1.590 1.630 1.470 1.640 1,824,000 2,845,540 1.5601 1.493 1.456 1.493 1.346 1.502 1,991,685 1.4287 1.87%
2016-05-17 0 1.600 1.550 1.600 1.550 1.700 1,326,000 2,177,780 1.6424 1.465 1.420 1.465 1.420 1.557 1,447,902 1.5041 -6.43%
2016-05-16 0 1.710 1.660 1.710 1.650 1.720 986,000 1,665,900 1.6896 1.566 1.520 1.566 1.511 1.575 1,076,645 1.5473 -0.58%
2016-05-13 0 1.720 1.660 1.720 1.690 1.730 1,198,000 2,056,160 1.7163 1.575 1.520 1.575 1.548 1.584 1,308,135 1.5718 -0.58%
2016-05-12 0 1.730 1.660 1.740 1.650 1.750 1,234,000 2,097,580 1.6998 1.584 1.520 1.594 1.511 1.603 1,347,445 1.5567 -1.14%
2016-05-11 0 1.750 1.720 1.750 1.680 1.770 698,000 1,198,020 1.7164 1.603 1.575 1.603 1.539 1.621 762,169 1.5719 1.16%
2016-05-10 0 1.730 1.680 1.730 1.640 1.750 860,000 1,453,740 1.6904 1.584 1.539 1.584 1.502 1.603 939,062 1.5481 -1.14%
2016-05-09 0 1.750 1.730 1.750 1.720 1.780 1,286,000 2,261,040 1.7582 1.603 1.584 1.603 1.575 1.630 1,404,225 1.6102 -0.57%
2016-05-06 0 1.760 1.740 1.750 1.740 1.800 1,086,000 1,925,680 1.7732 1.612 1.594 1.603 1.594 1.648 1,185,839 1.6239 -2.22%
2016-05-05 0 1.800 1.760 1.800 1.760 1.800 1,476,000 2,616,260 1.7725 1.648 1.612 1.648 1.612 1.648 1,611,692 1.6233 0.00%
2016-05-04 0 1.800 1.760 1.800 1.760 1.810 1,188,000 2,126,300 1.7898 1.648 1.612 1.648 1.612 1.658 1,297,216 1.6391 0.00%
2016-05-03 0 1.800 1.760 1.800 1.750 1.800 828,000 1,468,000 1.7729 1.648 1.612 1.648 1.603 1.648 904,120 1.6237 1.12%
2016-04-29 0 1.780 1.750 1.790 1.780 1.820 508,000 911,840 1.7950 1.630 1.603 1.639 1.630 1.667 554,702 1.6438 -2.20%
2016-04-28 0 1.820 1.770 1.820 1.780 1.840 1,102,000 2,002,100 1.8168 1.667 1.621 1.667 1.630 1.685 1,203,310 1.6638 0.00%
2016-04-27 0 1.820 1.810 1.830 1.810 1.890 1,252,000 2,328,660 1.8600 1.667 1.658 1.676 1.658 1.731 1,367,099 1.7034 -3.70%
2016-04-26 0 1.890 1.810 1.890 1.800 1.890 1,142,000 2,127,560 1.8630 1.731 1.658 1.731 1.648 1.731 1,246,987 1.7062 1.61%
2016-04-25 0 1.860 1.830 1.860 1.830 1.930 934,000 1,761,000 1.8854 1.703 1.676 1.703 1.676 1.768 1,019,865 1.7267 -3.12%
2016-04-22 0 1.920 1.880 1.920 1.820 1.930 4,914,000 9,321,040 1.8968 1.758 1.722 1.758 1.667 1.768 5,365,756 1.7371 2.13%
2016-04-21 0 1.880 1.860 1.880 1.810 1.890 836,000 1,538,560 1.8404 1.722 1.703 1.722 1.658 1.731 912,856 1.6854 1.62%
2016-04-20 0 1.850 1.810 1.850 1.800 1.850 912,000 1,663,340 1.8238 1.694 1.658 1.694 1.648 1.694 995,842 1.6703 0.00%
2016-04-19 0 1.850 1.830 1.850 1.810 1.850 796,000 1,458,300 1.8320 1.694 1.676 1.694 1.658 1.694 869,178 1.6778 1.65%
2016-04-18 0 1.820 1.780 1.830 1.810 1.890 692,000 1,285,480 1.8576 1.667 1.630 1.676 1.658 1.731 755,617 1.7012 -1.09%
2016-04-15 0 1.840 1.800 1.840 1.750 1.850 1,100,000 1,987,980 1.8073 1.685 1.648 1.685 1.603 1.694 1,201,126 1.6551 -0.54%
2016-04-14 0 1.850 1.840 1.850 1.840 1.910 1,006,000 1,886,760 1.8755 1.694 1.685 1.694 1.685 1.749 1,098,484 1.7176 -0.54%
2016-04-13 0 1.860 1.820 1.860 1.830 1.900 962,000 1,798,380 1.8694 1.703 1.667 1.703 1.676 1.740 1,050,439 1.7120 0.00%
2016-04-12 0 1.860 1.830 1.860 1.830 1.920 1,086,000 2,049,860 1.8875 1.703 1.676 1.703 1.676 1.758 1,185,839 1.7286 -2.11%
2016-04-11 0 1.900 1.870 1.900 1.880 1.940 974,000 1,859,980 1.9096 1.740 1.713 1.740 1.722 1.777 1,063,542 1.7489 -1.04%
2016-04-08 0 1.920 1.880 1.920 1.870 1.920 840,000 1,594,520 1.8982 1.758 1.722 1.758 1.713 1.758 917,223 1.7384 1.05%
2016-04-07 0 1.900 1.880 1.910 1.870 1.930 946,000 1,796,820 1.8994 1.740 1.722 1.749 1.713 1.768 1,032,968 1.7395 -0.52%
2016-04-06 0 1.910 1.870 1.910 1.790 1.920 990,000 1,847,080 1.8657 1.749 1.713 1.749 1.639 1.758 1,081,013 1.7087 0.53%
2016-04-05 0 1.900 1.900 1.910 1.670 1.920 1,082,000 1,883,660 1.7409 1.740 1.740 1.749 1.529 1.758 1,181,471 1.5943 10.47%
2016-04-01 0 1.720 1.620 1.720 1.640 1.740 940,000 1,569,460 1.6696 1.575 1.484 1.575 1.502 1.594 1,026,417 1.5291 1.78%
2016-03-31 0 1.690 1.680 1.690 1.560 1.700 1,208,000 1,921,440 1.5906 1.548 1.539 1.548 1.429 1.557 1,319,054 1.4567 4.32%
2016-03-30 0 1.620 1.560 1.620 1.550 1.620 1,818,000 2,899,440 1.5949 1.484 1.429 1.484 1.420 1.484 1,985,133 1.4606 0.62%
2016-03-29 0 1.610 1.600 1.610 1.510 1.610 1,014,000 1,571,740 1.5500 1.474 1.465 1.474 1.383 1.474 1,107,220 1.4195 0.62%
2016-03-24 0 1.600 1.560 1.600 1.500 1.620 1,168,000 1,855,080 1.5883 1.465 1.429 1.465 1.374 1.484 1,275,377 1.4545 -1.84%
2016-03-23 0 1.630 1.530 1.630 1.410 1.640 2,996,000 4,637,840 1.5480 1.493 1.401 1.493 1.291 1.502 3,271,430 1.4177 0.62%
2016-03-22 0 1.620 1.570 1.640 1.580 1.700 1,418,000 2,357,920 1.6628 1.484 1.438 1.502 1.447 1.557 1,548,360 1.5228 -4.14%
2016-03-21 0 1.690 1.640 1.680 1.620 1.700 1,260,000 2,079,560 1.6504 1.548 1.502 1.539 1.484 1.557 1,375,835 1.5115 0.00%
2016-03-18 0 1.690 1.630 1.690 1.610 1.690 1,280,000 2,093,160 1.6353 1.548 1.493 1.548 1.474 1.548 1,397,674 1.4976 1.20%
2016-03-17 0 1.670 1.650 1.670 1.620 1.670 1,108,000 1,823,660 1.6459 1.529 1.511 1.529 1.484 1.529 1,209,861 1.5073 0.60%
2016-03-16 0 1.660 1.620 1.660 1.610 1.670 1,062,000 1,731,640 1.6305 1.520 1.484 1.520 1.474 1.529 1,159,632 1.4933 0.61%
2016-03-15 0 1.650 1.590 1.650 1.590 1.650 1,024,000 1,655,680 1.6169 1.511 1.456 1.511 1.456 1.511 1,118,139 1.4807 0.61%
2016-03-14 0 1.640 1.600 1.640 1.590 1.640 834,000 1,346,680 1.6147 1.502 1.465 1.502 1.456 1.502 910,672 1.4788 0.61%
2016-03-11 0 1.630 1.580 1.630 1.580 1.640 844,000 1,356,700 1.6075 1.493 1.447 1.493 1.447 1.502 921,591 1.4721 0.62%
2016-03-10 0 1.620 1.600 1.620 1.580 1.630 1,048,000 1,679,340 1.6024 1.484 1.465 1.484 1.447 1.493 1,144,345 1.4675 0.62%
2016-03-09 0 1.610 1.530 1.610 1.530 1.630 1,542,000 2,477,760 1.6068 1.474 1.401 1.474 1.401 1.493 1,683,760 1.4716 -0.62%
2016-03-08 0 1.620 1.540 1.620 1.500 1.650 1,064,000 1,713,640 1.6106 1.484 1.410 1.484 1.374 1.511 1,161,816 1.4750 2.53%
2016-03-07 0 1.580 1.550 1.630 1.550 1.630 720,000 1,161,320 1.6129 1.447 1.420 1.493 1.420 1.493 786,191 1.4771 -2.47%
2016-03-04 0 1.620 1.600 1.640 1.610 1.650 1,226,000 1,998,040 1.6297 1.484 1.465 1.502 1.474 1.511 1,338,709 1.4925 0.00%
2016-03-03 0 1.620 1.600 1.640 1.600 1.640 1,608,000 2,609,760 1.6230 1.484 1.465 1.502 1.465 1.502 1,755,827 1.4863 -0.61%
2016-03-02 0 1.630 1.630 1.690 1.480 1.750 2,108,000 3,348,580 1.5885 1.493 1.493 1.548 1.355 1.603 2,301,794 1.4548 7.24%
2016-03-01 0 1.520 1.500 1.520 1.400 1.520 1,800,000 2,623,360 1.4574 1.392 1.374 1.392 1.282 1.392 1,965,478 1.3347 4.83%
2016-02-29 0 1.450 1.420 1.450 1.380 1.450 1,344,000 1,891,620 1.4075 1.328 1.300 1.328 1.264 1.328 1,467,557 1.2890 1.40%
2016-02-26 0 1.430 1.370 1.430 1.380 1.430 1,144,000 1,600,240 1.3988 1.310 1.255 1.310 1.264 1.310 1,249,171 1.2810 0.70%
2016-02-25 0 1.420 1.370 1.420 1.330 1.420 1,692,000 2,326,700 1.3751 1.300 1.255 1.300 1.218 1.300 1,847,550 1.2593 3.65%
2016-02-24 0 1.370 1.340 1.370 1.350 1.440 430,000 607,440 1.4127 1.255 1.227 1.255 1.236 1.319 469,531 1.2937 -0.72%
2016-02-23 0 1.380 1.370 1.380 1.370 1.490 710,000 1,022,020 1.4395 1.264 1.255 1.264 1.255 1.365 775,272 1.3183 -6.76%
2016-02-22 0 1.480 1.430 1.480 1.240 1.490 1,390,000 1,861,860 1.3395 1.355 1.310 1.355 1.136 1.365 1,517,786 1.2267 3.50%
2016-02-19 0 1.430 1.310 1.430 1.360 1.440 1,110,000 1,539,220 1.3867 1.310 1.200 1.310 1.245 1.319 1,212,045 1.2699 -0.69%
2016-02-18 0 1.440 1.390 1.440 1.310 1.460 1,092,000 1,541,260 1.4114 1.319 1.273 1.319 1.200 1.337 1,192,390 1.2926 0.00%
2016-02-17 0 1.440 1.400 1.450 1.260 1.460 1,336,000 1,791,640 1.3410 1.319 1.282 1.328 1.154 1.337 1,458,822 1.2281 2.86%
2016-02-16 0 1.400 1.370 1.450 1.370 1.570 242,000 343,800 1.4207 1.282 1.255 1.328 1.255 1.438 264,248 1.3011 -10.83%
2016-02-15 0 1.570 1.530 1.570 1.570 1.570 38,000 59,660 1.5700 1.438 1.401 1.438 1.438 1.438 41,493 1.4378 -1.87%
2016-02-12 0 1.600 1.570 1.600 1.570 1.630 880,000 1,399,800 1.5907 1.465 1.438 1.465 1.438 1.493 960,901 1.4568 0.00%
2016-02-11 0 1.600 1.530 1.610 1.570 1.610 874,000 1,391,060 1.5916 1.465 1.401 1.474 1.438 1.474 954,349 1.4576 0.00%
2016-02-05 0 1.600 1.570 1.600 1.570 1.630 7,992,000 12,777,140 1.5987 1.465 1.438 1.465 1.438 1.493 8,726,724 1.4641 -0.62%
2016-02-04 0 1.610 1.590 1.650 1.600 1.680 904,000 1,504,180 1.6639 1.474 1.456 1.511 1.465 1.539 987,107 1.5238 -2.42%
2016-02-03 0 1.650 1.550 1.650 1.640 1.690 136,000 225,200 1.6559 1.511 1.420 1.511 1.502 1.548 148,503 1.5165 -0.60%
2016-02-02 0 1.660 1.640 1.690 1.660 1.750 1,246,000 2,125,780 1.7061 1.520 1.502 1.548 1.520 1.603 1,360,548 1.5624 -2.92%
2016-02-01 0 1.710 1.680 1.710 1.620 1.740 830,000 1,415,520 1.7054 1.566 1.539 1.566 1.484 1.594 906,304 1.5619 -1.16%
2016-01-29 0 1.730 1.680 1.730 1.680 1.740 992,000 1,711,260 1.7251 1.584 1.539 1.584 1.539 1.594 1,083,197 1.5798 -0.57%
2016-01-28 0 1.740 1.690 1.740 1.680 1.750 2,368,000 4,055,880 1.7128 1.594 1.548 1.594 1.539 1.603 2,585,696 1.5686 -0.57%
2016-01-27 0 1.750 1.660 1.750 1.750 1.810 1,022,000 1,807,320 1.7684 1.603 1.520 1.603 1.603 1.658 1,115,955 1.6195 0.57%
2016-01-26 0 1.740 1.740 1.770 1.740 1.810 656,000 1,171,760 1.7862 1.594 1.594 1.621 1.594 1.658 716,308 1.6358 -3.87%
2016-01-25 0 1.810 1.780 1.810 1.770 1.820 1,256,000 2,265,180 1.8035 1.658 1.630 1.658 1.621 1.667 1,371,467 1.6516 1.12%
2016-01-22 0 1.790 1.740 1.800 1.740 1.790 1,224,000 2,164,060 1.7680 1.639 1.594 1.648 1.594 1.639 1,336,525 1.6192 2.29%
2016-01-21 0 1.750 1.630 1.780 1.740 1.920 1,048,000 1,957,780 1.8681 1.603 1.493 1.630 1.594 1.758 1,144,345 1.7108 -8.38%
2016-01-20 0 1.910 1.890 1.910 1.900 1.930 898,000 1,714,180 1.9089 1.749 1.731 1.749 1.740 1.768 980,555 1.7482 -1.04%
2016-01-19 0 1.930 1.930 1.940 1.900 1.930 1,224,000 2,342,800 1.9141 1.768 1.768 1.777 1.740 1.768 1,336,525 1.7529 0.52%
2016-01-18 0 1.920 1.890 1.920 1.840 1.920 832,000 1,575,780 1.8940 1.758 1.731 1.758 1.685 1.758 908,488 1.7345 0.00%
2016-01-15 0 1.920 1.860 1.920 1.870 1.920 1,062,000 2,017,300 1.8995 1.758 1.703 1.758 1.713 1.758 1,159,632 1.7396 0.00%
2016-01-14 0 1.920 1.800 1.920 1.810 1.940 1,158,000 2,147,100 1.8541 1.758 1.648 1.758 1.658 1.777 1,264,458 1.6980 -1.03%
2016-01-13 0 1.940 1.900 1.950 1.920 1.950 886,000 1,712,500 1.9328 1.777 1.740 1.786 1.758 1.786 967,452 1.7701 0.52%
2016-01-12 0 1.930 1.910 1.930 1.930 1.950 590,000 1,147,180 1.9444 1.768 1.749 1.768 1.768 1.786 644,240 1.7807 -1.03%
2016-01-11 0 1.950 1.890 1.950 1.880 1.960 1,030,000 1,998,140 1.9399 1.786 1.731 1.786 1.722 1.795 1,124,690 1.7766 -2.01%
2016-01-08 0 1.990 1.900 1.990 1.910 1.990 994,000 1,936,580 1.9483 1.822 1.740 1.822 1.749 1.822 1,085,381 1.7842 1.53%
2016-01-07 0 1.960 1.890 1.960 1.820 1.960 1,230,000 2,364,700 1.9225 1.795 1.731 1.795 1.667 1.795 1,343,077 1.7607 -2.00%
2016-01-06 0 2.000 1.970 2.000 1.800 2.000 1,458,200 2,699,212 1.8511 1.832 1.804 1.832 1.648 1.832 1,592,256 1.6952 7.53%
2016-01-05 0 1.860 1.830 1.860 1.770 1.860 984,000 1,795,880 1.8251 1.703 1.676 1.703 1.621 1.703 1,074,462 1.6714 0.54%
2016-01-04 0 1.850 1.830 1.850 1.780 1.870 1,098,000 2,004,720 1.8258 1.694 1.676 1.694 1.630 1.713 1,198,942 1.6721 0.54%
2015-12-31 0 1.840 1.830 1.840 1.770 1.880 1,002,000 1,825,560 1.8219 1.685 1.676 1.685 1.621 1.722 1,094,116 1.6685 0.00%
2015-12-30 0 1.840 1.780 1.840 1.740 1.880 1,152,000 2,075,700 1.8018 1.685 1.630 1.685 1.594 1.722 1,257,906 1.6501 3.95%
2015-12-29 0 1.770 1.740 1.770 1.720 1.780 1,108,000 1,927,520 1.7396 1.621 1.594 1.621 1.575 1.630 1,209,861 1.5932 2.91%
2015-12-28 0 1.720 1.690 1.720 1.700 1.750 878,000 1,514,740 1.7252 1.575 1.548 1.575 1.557 1.603 958,717 1.5800 1.18%
2015-12-24 0 1.700 1.690 1.730 1.680 1.770 388,000 665,640 1.7156 1.557 1.548 1.584 1.539 1.621 423,670 1.5711 -2.86%
2015-12-23 0 1.750 1.710 1.750 1.710 1.900 722,000 1,292,940 1.7908 1.603 1.566 1.603 1.566 1.740 788,375 1.6400 -6.91%
2015-12-22 0 1.880 1.870 1.920 1.880 1.930 120,000 228,600 1.9050 1.722 1.713 1.758 1.722 1.768 131,032 1.7446 -5.05%
2015-12-21 0 1.980 1.930 1.980 1.900 2.100 460,000 905,760 1.9690 1.813 1.768 1.813 1.740 1.923 502,289 1.8033 -5.71%
2015-12-18 0 2.100 2.010 2.100 1.900 2.170 302,000 604,560 2.0019 1.923 1.841 1.923 1.740 1.987 329,764 1.8333 9.95%
2015-12-17 0 1.910 1.750 1.910 1.910 1.920 120,000 230,080 1.9173 1.749 1.603 1.749 1.749 1.758 131,032 1.7559 0.53%
2015-12-16 0 1.900 1.810 1.930 1.890 1.910 106,120 201,676 1.9005 1.740 1.658 1.768 1.731 1.749 115,876 1.7404 1.60%
2015-12-15 0 1.870 1.800 1.910 - - 0 0 - 1.713 1.648 1.749 - - 0 - 0.00%
2015-12-14 0 1.870 1.870 1.910 1.870 1.910 270,000 510,140 1.8894 1.713 1.713 1.749 1.713 1.749 294,822 1.7303 -2.09%
2015-12-11 0 1.910 1.800 1.910 1.800 1.910 100,000 188,320 1.8832 1.749 1.648 1.749 1.648 1.749 109,193 1.7246 0.53%
2015-12-10 0 1.900 1.900 2.000 1.840 1.900 152,000 283,480 1.8650 1.740 1.740 1.832 1.685 1.740 165,974 1.7080 1.60%
2015-12-09 0 1.870 1.830 1.900 1.840 1.900 260,000 484,580 1.8638 1.713 1.676 1.740 1.685 1.740 283,902 1.7069 -0.53%
2015-12-08 0 1.880 1.850 1.910 1.860 1.920 514,000 974,920 1.8967 1.722 1.694 1.749 1.703 1.758 561,253 1.7370 -2.59%
2015-12-07 0 1.930 1.900 1.950 1.910 1.950 516,000 990,700 1.9200 1.768 1.740 1.786 1.749 1.786 563,437 1.7583 -1.03%
2015-12-04 0 1.950 1.920 1.950 1.910 1.970 848,000 1,638,820 1.9326 1.786 1.758 1.786 1.749 1.804 925,959 1.7699 1.04%
2015-12-03 0 1.930 1.920 1.930 1.900 1.970 736,000 1,433,320 1.9474 1.768 1.758 1.768 1.740 1.804 803,662 1.7835 -0.52%
2015-12-02 0 1.940 1.940 1.970 1.940 1.990 1,066,000 2,094,360 1.9647 1.777 1.777 1.804 1.777 1.822 1,164,000 1.7993 0.52%
2015-12-01 0 1.930 1.930 1.950 1.920 2.010 1,014,000 1,987,360 1.9599 1.768 1.768 1.786 1.758 1.841 1,107,220 1.7949 -2.03%
2015-11-30 0 1.970 1.970 1.980 1.940 2.040 1,100,000 2,166,620 1.9697 1.804 1.804 1.813 1.777 1.868 1,201,126 1.8038 0.00%
2015-11-27 0 1.970 1.930 1.970 1.910 1.990 996,000 1,942,060 1.9499 1.804 1.768 1.804 1.749 1.822 1,087,565 1.7857 3.68%
2015-11-26 0 1.900 1.890 1.920 1.890 1.970 850,000 1,632,960 1.9211 1.740 1.731 1.758 1.731 1.804 928,143 1.7594 -2.56%
2015-11-25 0 1.950 1.900 2.010 1.900 1.950 280,000 539,800 1.9279 1.786 1.740 1.841 1.740 1.786 305,741 1.7655 2.63%
2015-11-24 0 1.900 1.850 1.900 1.840 1.920 265,740 506,306 1.9053 1.740 1.694 1.740 1.685 1.758 290,170 1.7449 2.15%
2015-11-23 0 1.860 1.850 1.860 1.840 1.920 160,000 299,920 1.8745 1.703 1.694 1.703 1.685 1.758 174,709 1.7167 -4.12%
2015-11-20 0 1.940 1.910 1.950 1.860 1.940 84,000 159,220 1.8955 1.777 1.749 1.786 1.703 1.777 91,722 1.7359 -0.51%
2015-11-19 0 1.950 1.900 1.950 1.940 2.010 182,000 354,720 1.9490 1.786 1.740 1.786 1.777 1.841 198,732 1.7849 0.52%
2015-11-18 0 1.940 1.940 2.010 - - 0 0 - 1.777 1.777 1.841 - - 0 - 0.00%
2015-11-17 0 1.940 1.870 1.940 - - 0 0 - 1.777 1.713 1.777 - - 0 - 0.00%
2015-11-16 0 1.940 1.850 1.940 1.940 1.940 32,000 62,080 1.9400 1.777 1.694 1.777 1.777 1.777 34,942 1.7767 0.00%
2015-11-13 0 1.940 1.900 1.940 1.940 1.960 68,000 132,300 1.9456 1.777 1.740 1.777 1.777 1.795 74,251 1.7818 -1.02%
2015-11-12 0 1.960 1.860 2.010 1.960 1.970 146,000 286,520 1.9625 1.795 1.703 1.841 1.795 1.804 159,422 1.7972 0.00%
2015-11-11 0 1.960 1.960 2.010 1.960 2.010 42,000 83,960 1.9990 1.795 1.795 1.841 1.795 1.841 45,861 1.8307 -2.00%
2015-11-10 0 2.000 2.000 2.010 1.990 2.020 152,000 306,260 2.0149 1.832 1.832 1.841 1.822 1.850 165,974 1.8452 0.00%
2015-11-09 0 2.000 1.880 2.010 1.990 2.000 20,000 39,980 1.9990 1.832 1.722 1.841 1.822 1.832 21,839 1.8307 0.50%
2015-11-06 0 1.990 1.860 2.000 - - 0 0 - 1.822 1.703 1.832 - - 0 - 0.00%
2015-11-05 0 1.990 1.940 2.000 - - 0 0 - 1.822 1.777 1.832 - - 0 - 0.00%
2015-11-04 0 1.990 1.920 2.000 1.990 1.990 28,000 55,720 1.9900 1.822 1.758 1.832 1.822 1.822 30,574 1.8225 0.00%
2015-11-03 0 1.990 1.940 1.990 1.990 1.990 46,000 91,540 1.9900 1.822 1.777 1.822 1.822 1.822 50,229 1.8225 0.00%
2015-11-02 0 1.990 1.970 2.000 1.970 2.020 94,000 188,200 2.0021 1.822 1.804 1.832 1.804 1.850 102,642 1.8336 -2.45%
2015-10-30 0 2.040 2.000 2.040 2.030 2.040 224,000 456,920 2.0398 1.868 1.832 1.868 1.859 1.868 244,593 1.8681 -0.97%
2015-10-29 0 2.060 2.020 2.060 2.040 2.070 540,000 1,111,440 2.0582 1.887 1.850 1.887 1.868 1.896 589,644 1.8849 0.98%
2015-10-28 0 2.040 2.040 2.050 2.040 2.050 170,000 348,300 2.0488 1.868 1.868 1.877 1.868 1.877 185,629 1.8763 -0.49%
2015-10-27 0 2.050 2.040 2.050 2.040 2.050 260,000 532,440 2.0478 1.877 1.868 1.877 1.868 1.877 283,902 1.8754 0.00%
2015-10-26 0 2.050 2.050 2.060 2.040 2.060 1,542,000 3,164,240 2.0520 1.877 1.877 1.887 1.868 1.887 1,683,760 1.8793 0.99%
2015-10-23 0 2.030 2.030 2.070 2.030 2.080 136,000 281,980 2.0734 1.859 1.859 1.896 1.859 1.905 148,503 1.8988 -2.40%
2015-10-22 0 2.080 2.080 2.100 2.080 2.140 270,000 568,660 2.1061 1.905 1.905 1.923 1.905 1.960 294,822 1.9288 0.00%
2015-10-20 0 2.080 2.050 2.080 2.080 2.100 22,000 46,000 2.0909 1.905 1.877 1.905 1.905 1.923 24,023 1.9149 -0.95%
2015-10-19 0 2.100 2.100 2.140 2.000 2.050 58,000 117,660 2.0286 1.923 1.923 1.960 1.832 1.877 63,332 1.8578 -1.87%
2015-10-16 0 2.140 2.120 2.140 2.130 2.160 92,000 196,300 2.1337 1.960 1.942 1.960 1.951 1.978 100,458 1.9541 -0.47%
2015-10-15 0 2.150 2.140 2.170 2.140 2.190 842,000 1,811,520 2.1514 1.969 1.960 1.987 1.960 2.006 919,407 1.9703 -1.83%
2015-10-14 0 2.190 2.170 2.190 2.140 2.200 303,000 662,345 2.1860 2.006 1.987 2.006 1.960 2.015 330,856 2.0019 2.82%
2015-10-13 0 2.130 2.090 2.130 2.070 2.150 2,486,000 5,286,860 2.1267 1.951 1.914 1.951 1.896 1.969 2,714,544 1.9476 1.91%
2015-10-12 0 2.090 2.090 2.130 2.030 2.130 1,546,000 3,257,660 2.1072 1.914 1.914 1.951 1.859 1.951 1,688,128 1.9297 1.95%
2015-10-09 0 2.050 2.050 2.090 2.050 2.100 502,000 1,044,800 2.0813 1.877 1.877 1.914 1.877 1.923 548,150 1.9060 -1.91%
2015-10-08 0 2.090 2.050 2.090 2.060 2.100 398,000 829,020 2.0830 1.914 1.877 1.914 1.887 1.923 434,589 1.9076 -0.48%
2015-10-07 0 2.100 2.080 2.100 2.040 2.150 2,224,000 4,619,480 2.0771 1.923 1.905 1.923 1.868 1.969 2,428,458 1.9022 1.94%
2015-10-06 0 2.060 2.050 2.100 2.000 2.200 3,126,000 6,540,580 2.0923 1.887 1.877 1.923 1.832 2.015 3,413,381 1.9162 0.49%
2015-10-05 0 2.050 2.050 2.070 2.040 2.230 2,378,000 5,022,080 2.1119 1.877 1.877 1.896 1.868 2.042 2,596,615 1.9341 -3.76%
2015-10-02 0 2.130 2.120 2.130 2.130 2.210 4,396,000 9,529,180 2.1677 1.951 1.942 1.951 1.951 2.024 4,800,135 1.9852 -2.29%
2015-09-30 0 2.180 2.160 2.240 2.050 2.340 3,612,000 8,027,920 2.2226 1.996 1.978 2.051 1.877 2.143 3,944,060 2.0354 8.46%
2015-09-29 0 2.010 2.010 2.040 1.810 2.070 2,232,000 4,424,000 1.9821 1.841 1.841 1.868 1.658 1.896 2,437,193 1.8152 7.49%
2015-09-25 0 1.870 1.850 1.870 1.820 1.920 1,114,000 2,112,200 1.8961 1.713 1.694 1.713 1.667 1.758 1,216,413 1.7364 1.08%
2015-09-24 0 1.850 1.840 1.850 1.830 1.880 360,000 666,860 1.8524 1.694 1.685 1.694 1.676 1.722 393,096 1.6964 3.35%
2015-09-23 0 1.790 1.790 1.810 1.700 1.860 780,000 1,396,260 1.7901 1.639 1.639 1.658 1.557 1.703 851,707 1.6394 1.13%
2015-09-22 0 1.770 1.750 1.770 1.720 1.870 1,600,000 2,858,960 1.7869 1.621 1.603 1.621 1.575 1.713 1,747,092 1.6364 4.73%
2015-09-21 0 1.690 1.680 1.700 1.680 1.720 360,000 611,260 1.6979 1.548 1.539 1.557 1.539 1.575 393,096 1.5550 -0.59%
2015-09-18 0 1.700 1.680 1.700 1.670 1.700 900,000 1,529,820 1.6998 1.557 1.539 1.557 1.529 1.557 982,739 1.5567 0.59%
2015-09-17 0 1.690 1.690 1.700 1.660 1.700 224,000 379,400 1.6938 1.548 1.548 1.557 1.520 1.557 244,593 1.5511 -0.59%
2015-09-16 0 1.700 1.690 1.700 1.660 1.760 1,918,000 3,267,040 1.7034 1.557 1.548 1.557 1.520 1.612 2,094,326 1.5599 3.03%
2015-09-15 0 1.650 1.650 1.720 1.650 1.720 282,000 475,180 1.6850 1.511 1.511 1.575 1.511 1.575 307,925 1.5432 -4.07%
2015-09-14 0 1.720 1.710 1.720 1.650 2.000 3,642,000 6,333,460 1.7390 1.575 1.566 1.575 1.511 1.832 3,976,818 1.5926 1.18%
2015-09-11 0 1.700 1.690 1.720 1.700 1.740 1,046,000 1,787,960 1.7093 1.557 1.548 1.575 1.557 1.594 1,142,161 1.5654 -2.30%
2015-09-10 0 1.740 1.710 1.740 1.680 1.750 1,002,000 1,720,340 1.7169 1.594 1.566 1.594 1.539 1.603 1,094,116 1.5724 0.00%
2015-09-09 0 1.740 1.690 1.780 1.690 1.800 632,000 1,097,540 1.7366 1.594 1.548 1.630 1.548 1.648 690,101 1.5904 1.75%
2015-09-08 0 1.710 1.700 1.740 1.680 1.760 1,306,000 2,250,640 1.7233 1.566 1.557 1.594 1.539 1.612 1,426,064 1.5782 -2.29%
2015-09-07 0 1.750 1.710 1.750 1.420 1.750 2,206,000 3,688,740 1.6721 1.603 1.566 1.603 1.300 1.603 2,408,803 1.5314 16.67%
2015-09-04 0 1.500 1.490 1.500 1.500 1.600 2,284,000 3,478,920 1.5232 1.374 1.365 1.374 1.374 1.465 2,493,974 1.3949 -4.46%
2015-09-02 0 1.570 1.560 1.650 1.350 1.680 1,050,000 1,675,780 1.5960 1.438 1.429 1.511 1.236 1.539 1,146,529 1.4616 6.80%
2015-09-01 0 1.470 1.470 1.500 1.420 1.620 520,000 806,620 1.5512 1.346 1.346 1.374 1.300 1.484 567,805 1.4206 4.26%
2015-08-31 0 1.410 1.370 1.450 1.340 1.510 242,000 357,640 1.4779 1.291 1.255 1.328 1.227 1.383 264,248 1.3534 -2.08%
2015-08-28 0 1.440 1.310 1.440 1.350 1.450 8,000 11,180 1.3975 1.319 1.200 1.319 1.236 1.328 8,735 1.2798 12.50%
2015-08-27 0 1.280 1.230 1.280 1.150 1.280 56,000 67,000 1.1964 1.172 1.126 1.172 1.053 1.172 61,148 1.0957 11.30%
2015-08-26 0 1.150 1.140 1.280 1.150 1.150 20,000 23,000 1.1500 1.053 1.044 1.172 1.053 1.053 21,839 1.0532 -7.26%
2015-08-25 0 1.240 1.240 1.280 1.240 1.360 74,000 94,520 1.2773 1.136 1.136 1.172 1.136 1.245 80,803 1.1698 -8.82%
2015-08-24 0 1.360 1.220 1.360 1.360 1.380 16,000 21,940 1.3713 1.245 1.117 1.245 1.245 1.264 17,471 1.2558 -4.23%
2015-08-21 0 1.420 1.210 1.420 - - 0 0 - 1.300 1.108 1.300 - - 0 - -2.07%
2015-08-20 0 1.450 1.350 1.470 1.450 1.500 6,000 8,800 1.4667 1.328 1.236 1.346 1.328 1.374 6,552 1.3432 0.69%
2015-08-19 0 1.440 1.400 1.470 1.390 1.440 68,000 96,240 1.4153 1.319 1.282 1.346 1.273 1.319 74,251 1.2961 -5.26%
2015-08-18 0 1.520 1.470 1.550 1.520 1.520 18,000 27,360 1.5200 1.392 1.346 1.420 1.392 1.392 19,655 1.3920 -1.94%
2015-08-17 0 1.550 1.520 1.630 1.550 1.550 50,000 77,500 1.5500 1.420 1.392 1.493 1.420 1.420 54,597 1.4195 -2.52%
2015-08-14 0 1.590 1.560 1.630 1.580 1.650 304,000 495,480 1.6299 1.456 1.429 1.493 1.447 1.511 331,947 1.4926 4.61%
2015-08-13 0 1.520 1.510 1.640 1.410 1.740 9,560,000 15,893,000 1.6624 1.392 1.383 1.502 1.291 1.594 10,438,874 1.5225 7.80%
2015-08-12 0 1.410 1.320 1.410 1.420 1.470 312,000 452,440 1.4501 1.291 1.209 1.291 1.300 1.346 340,683 1.3280 -0.70%
2015-08-11 0 1.420 1.330 1.500 1.420 1.420 2,000 2,840 1.4200 1.300 1.218 1.374 1.300 1.300 2,184 1.3004 -2.74%
2015-08-10 0 1.460 1.320 1.460 1.500 1.500 16,000 24,000 1.5000 1.337 1.209 1.337 1.374 1.374 17,471 1.3737 0.69%
2015-08-07 0 1.450 1.350 1.490 - - 0 0 - 1.328 1.236 1.365 - - 0 - 0.00%
2015-08-06 0 1.450 1.360 1.450 - - 0 0 - 1.328 1.245 1.328 - - 0 - 0.00%
2015-08-05 0 1.450 1.370 1.450 1.450 1.450 2,000 2,900 1.4500 1.328 1.255 1.328 1.328 1.328 2,184 1.3279 3.57%
2015-08-04 0 1.400 1.350 1.500 - - 0 0 - 1.282 1.236 1.374 - - 0 - 0.00%
2015-08-03 0 1.400 1.360 1.400 1.400 1.400 8,000 11,200 1.4000 1.282 1.245 1.282 1.282 1.282 8,735 1.2821 -7.28%
2015-07-31 0 1.510 1.420 1.510 - - 0 0 - 1.383 1.300 1.383 - - 0 - 0.00%
2015-07-30 0 1.510 1.480 1.510 1.520 1.530 426,000 647,760 1.5206 1.383 1.355 1.383 1.392 1.401 465,163 1.3925 0.00%
2015-07-29 0 1.510 1.400 1.510 - - 0 0 - 1.383 1.282 1.383 - - 0 - -0.66%
2015-07-28 0 1.520 1.300 1.520 1.530 1.530 2,000 3,060 1.5300 1.392 1.191 1.392 1.401 1.401 2,184 1.4012 4.11%
2015-07-27 0 1.460 1.400 1.480 1.300 1.460 50,000 67,420 1.3484 1.337 1.282 1.355 1.191 1.337 54,597 1.2349 -5.81%
2015-07-24 0 1.550 1.420 1.550 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2015-07-23 0 1.550 1.500 1.590 1.470 1.550 76,000 113,500 1.4934 1.420 1.374 1.456 1.346 1.420 82,987 1.3677 5.44%
2015-07-22 0 1.470 1.340 1.470 - - 0 0 - 1.346 1.227 1.346 - - 0 - 0.00%
2015-07-21 0 1.470 1.400 1.470 - - 0 0 - 1.346 1.282 1.346 - - 0 - 0.00%
2015-07-20 0 1.470 1.420 1.480 1.390 1.470 724,000 1,052,740 1.4541 1.346 1.300 1.355 1.273 1.346 790,559 1.3316 1.38%
2015-07-17 0 1.450 1.350 1.480 1.450 1.450 20,000 29,000 1.4500 1.328 1.236 1.355 1.328 1.328 21,839 1.3279 0.00%
2015-07-16 0 1.450 1.300 1.490 1.450 1.450 2,000 2,900 1.4500 1.328 1.191 1.365 1.328 1.328 2,184 1.3279 -2.68%
2015-07-15 0 1.490 1.380 1.490 1.510 1.510 2,000 3,020 1.5100 1.365 1.264 1.365 1.383 1.383 2,184 1.3829 4.93%
2015-07-14 0 1.420 1.350 1.420 1.440 1.450 36,000 51,940 1.4428 1.300 1.236 1.300 1.319 1.328 39,310 1.3213 -2.07%
2015-07-13 0 1.450 1.380 1.450 1.390 1.450 58,000 81,820 1.4107 1.328 1.264 1.328 1.273 1.328 63,332 1.2919 4.32%
2015-07-10 0 1.390 1.350 1.430 1.390 1.400 14,000 19,580 1.3986 1.273 1.236 1.310 1.273 1.282 15,287 1.2808 -0.71%
2015-07-09 0 1.400 1.310 1.410 1.150 1.430 482,000 651,240 1.3511 1.282 1.200 1.291 1.053 1.310 526,311 1.2374 27.27%
2015-07-08 0 1.100 1.060 1.100 0.990 1.100 272,000 291,460 1.0715 1.007 0.971 1.007 0.907 1.007 297,006 0.9813 -11.29%
2015-07-07 0 1.240 1.120 1.240 1.010 1.250 668,000 749,760 1.1224 1.136 1.026 1.136 0.925 1.145 729,411 1.0279 -7.46%
2015-07-06 0 1.340 1.210 1.340 1.000 1.550 1,430,000 1,620,100 1.1329 1.227 1.108 1.227 0.916 1.420 1,561,463 1.0376 -18.29%
2015-07-03 0 1.640 1.620 1.640 1.620 1.680 40,000 65,920 1.6480 1.502 1.484 1.502 1.484 1.539 43,677 1.5093 -2.96%
2015-07-02 0 1.690 1.640 1.780 1.630 1.790 158,000 267,000 1.6899 1.548 1.502 1.630 1.493 1.639 172,525 1.5476 -5.59%
2015-06-30 0 1.790 1.720 1.790 1.800 1.800 10,000 18,000 1.8000 1.639 1.575 1.639 1.648 1.648 10,919 1.6485 2.29%
2015-06-29 0 1.750 1.710 1.750 1.760 1.800 44,000 77,760 1.7673 1.603 1.566 1.603 1.612 1.648 48,045 1.6185 0.00%
2015-06-26 0 1.750 1.750 1.810 - - 0 0 - 1.603 1.603 1.658 - - 0 - 0.00%
2015-06-25 0 1.750 1.750 1.810 1.740 1.740 14,000 24,360 1.7400 1.603 1.603 1.658 1.594 1.594 15,287 1.5935 -2.23%
2015-06-24 0 1.790 1.790 1.800 1.750 1.800 286,000 509,360 1.7810 1.639 1.639 1.648 1.603 1.648 312,293 1.6310 1.13%
2015-06-23 0 1.770 1.770 1.780 1.770 1.840 260,000 464,100 1.7850 1.621 1.621 1.630 1.621 1.685 283,902 1.6347 -1.67%
2015-06-22 0 1.800 1.780 1.800 1.780 1.900 182,000 331,620 1.8221 1.648 1.630 1.648 1.630 1.740 198,732 1.6687 -1.10%
2015-06-19 0 1.820 1.760 1.820 1.790 1.820 26,000 47,000 1.8077 1.667 1.612 1.667 1.639 1.667 28,390 1.6555 4.00%
2015-06-18 0 1.750 1.740 1.790 1.700 1.760 184,000 316,940 1.7225 1.603 1.594 1.639 1.557 1.612 200,916 1.5775 1.74%
2015-06-17 0 1.720 1.720 1.800 1.700 1.700 4,000 6,800 1.7000 1.575 1.575 1.648 1.557 1.557 4,368 1.5569 1.18%
2015-06-16 0 1.700 1.690 1.740 1.680 1.740 112,000 192,420 1.7180 1.557 1.548 1.594 1.539 1.594 122,296 1.5734 -1.73%
2015-06-15 0 1.730 1.730 1.790 1.700 1.730 386,000 666,600 1.7269 1.584 1.584 1.639 1.557 1.584 421,486 1.5815 -3.35%
2015-06-12 0 1.790 1.760 1.830 1.730 1.800 238,000 420,720 1.7677 1.639 1.612 1.676 1.584 1.648 259,880 1.6189 -0.56%
2015-06-11 0 1.800 1.780 1.840 1.780 1.880 1,420,000 2,555,540 1.7997 1.648 1.630 1.685 1.630 1.722 1,550,544 1.6482 2.27%
2015-06-10 0 1.760 1.740 1.800 1.750 1.830 264,000 468,780 1.7757 1.612 1.594 1.648 1.603 1.676 288,270 1.6262 3.53%
2015-06-09 0 1.700 1.700 1.710 1.700 1.840 390,000 679,580 1.7425 1.557 1.557 1.566 1.557 1.685 425,854 1.5958 -6.59%
2015-06-08 0 1.820 1.800 1.820 1.810 2.070 1,056,000 2,015,000 1.9081 1.667 1.648 1.667 1.658 1.896 1,153,081 1.7475 -11.65%
2015-06-05 0 2.060 1.950 2.060 1.930 2.380 2,038,000 4,284,320 2.1022 1.887 1.786 1.887 1.768 2.180 2,225,358 1.9252 -10.43%
2015-06-04 0 2.300 2.270 2.330 1.570 2.390 2,236,000 4,179,720 1.8693 2.106 2.079 2.134 1.438 2.189 2,441,561 1.7119 45.57%
2015-06-03 0 1.580 1.570 1.580 1.550 1.590 172,000 271,040 1.5758 1.447 1.438 1.447 1.420 1.456 187,812 1.4431 -2.47%
2015-06-02 0 1.620 1.580 1.620 1.530 1.690 600,000 963,080 1.6051 1.484 1.447 1.484 1.401 1.548 655,159 1.4700 2.53%
2015-06-01 0 1.580 1.570 1.640 1.480 1.600 624,000 943,840 1.5126 1.447 1.438 1.502 1.355 1.465 681,366 1.3852 5.33%
2015-05-29 0 1.500 1.490 1.500 1.500 1.600 386,000 583,340 1.5112 1.374 1.365 1.374 1.374 1.465 421,486 1.3840 0.00%
2015-05-28 0 1.500 1.500 1.580 1.490 1.540 1,012,000 1,531,760 1.5136 1.374 1.374 1.447 1.365 1.410 1,105,036 1.3862 -2.60%
2015-05-27 0 1.540 1.530 1.590 - - 0 0 - 1.410 1.401 1.456 - - 0 - 0.00%
2015-05-26 0 1.540 1.530 1.540 1.500 1.580 254,000 391,380 1.5409 1.410 1.401 1.410 1.374 1.447 277,351 1.4111 -2.53%
2015-05-22 0 1.580 1.580 1.600 1.580 1.580 42,000 66,360 1.5800 1.447 1.447 1.465 1.447 1.447 45,861 1.4470 0.00%
2015-05-21 0 1.580 1.580 1.600 1.580 1.650 248,000 399,460 1.6107 1.447 1.447 1.465 1.447 1.511 270,799 1.4751 0.64%
2015-05-20 0 1.570 1.570 1.620 1.570 1.610 374,000 596,840 1.5958 1.438 1.438 1.484 1.438 1.474 408,383 1.4615 -3.09%
2015-05-19 0 1.620 1.620 1.640 1.600 1.660 304,000 496,000 1.6316 1.484 1.484 1.502 1.465 1.520 331,947 1.4942 -4.14%
2015-05-18 0 1.690 1.650 1.690 1.700 1.700 34,000 57,800 1.7000 1.548 1.511 1.548 1.557 1.557 37,126 1.5569 0.60%
2015-05-15 0 1.680 1.660 1.720 1.610 1.710 196,000 328,080 1.6739 1.539 1.520 1.575 1.474 1.566 214,019 1.5329 -2.89%
2015-05-14 0 1.730 1.700 1.730 - - 0 0 - 1.584 1.557 1.584 - - 0 - -0.57%
2015-05-13 0 1.740 1.740 1.760 1.740 1.780 88,000 155,120 1.7627 1.594 1.594 1.612 1.594 1.630 96,090 1.6143 -0.57%
2015-05-12 0 1.750 1.730 1.780 1.750 1.820 396,000 705,400 1.7813 1.603 1.584 1.630 1.603 1.667 432,405 1.6313 -2.23%
2015-05-11 0 1.790 1.780 1.790 1.750 1.810 1,054,000 1,889,040 1.7923 1.639 1.630 1.639 1.603 1.658 1,150,897 1.6414 2.87%
2015-05-08 0 1.740 1.700 1.790 1.740 1.750 50,000 87,060 1.7412 1.594 1.557 1.639 1.594 1.603 54,597 1.5946 1.16%
2015-05-07 0 1.720 1.650 1.780 - - 0 0 - 1.575 1.511 1.630 - - 0 - 0.00%
2015-05-06 0 1.720 1.680 1.740 1.710 1.720 232,000 398,920 1.7195 1.575 1.539 1.594 1.566 1.575 253,328 1.5747 -2.27%
2015-05-05 0 1.760 1.730 1.760 1.760 1.800 1,878,000 3,334,940 1.7758 1.612 1.584 1.612 1.612 1.648 2,050,649 1.6263 -1.12%
2015-05-04 0 1.780 1.750 1.830 1.770 1.860 242,000 435,200 1.7983 1.630 1.603 1.676 1.621 1.703 264,248 1.6469 0.56%
2015-04-30 0 1.770 1.770 1.780 1.770 1.840 1,930,000 3,489,000 1.8078 1.621 1.621 1.630 1.621 1.685 2,107,430 1.6556 -1.67%
2015-04-29 0 1.800 1.790 1.810 1.790 1.860 4,836,000 8,773,560 1.8142 1.648 1.639 1.658 1.639 1.703 5,280,585 1.6615 0.00%
2015-04-28 0 1.800 1.740 1.800 1.790 1.800 1,306,000 2,339,940 1.7917 1.648 1.594 1.648 1.639 1.648 1,426,064 1.6408 0.00%
2015-04-27 0 1.800 1.730 1.810 1.800 1.810 94,000 169,600 1.8043 1.648 1.584 1.658 1.648 1.658 102,642 1.6524 2.86%
2015-04-24 0 1.750 1.740 1.790 1.730 1.900 1,948,000 3,462,860 1.7776 1.603 1.594 1.639 1.584 1.740 2,127,084 1.6280 -5.91%
2015-04-23 0 1.860 1.860 1.880 1.810 1.900 652,000 1,224,860 1.8786 1.703 1.703 1.722 1.658 1.740 711,940 1.7205 -0.53%
2015-04-22 0 1.870 1.850 1.870 1.830 1.890 1,128,000 2,076,380 1.8408 1.713 1.694 1.713 1.676 1.731 1,231,700 1.6858 2.19%
2015-04-21 0 1.830 1.800 1.830 1.600 1.850 2,424,000 4,186,000 1.7269 1.676 1.648 1.676 1.465 1.694 2,646,844 1.5815 15.82%
2015-04-20 0 1.580 1.580 1.610 1.580 1.640 1,190,000 1,904,960 1.6008 1.447 1.447 1.474 1.447 1.502 1,299,400 1.4660 -3.66%
2015-04-17 0 1.640 1.580 1.640 1.630 1.660 590,000 967,640 1.6401 1.502 1.447 1.502 1.493 1.520 644,240 1.5020 1.86%
2015-04-16 0 1.610 1.570 1.630 1.550 1.620 2,168,000 3,463,880 1.5977 1.474 1.438 1.493 1.420 1.484 2,367,310 1.4632 0.62%
2015-04-15 0 1.600 1.550 1.610 1.570 1.670 1,918,000 3,136,440 1.6353 1.465 1.420 1.474 1.438 1.529 2,094,326 1.4976 -1.84%
2015-04-14 0 1.630 1.630 1.640 1.560 1.740 360,000 589,960 1.6388 1.493 1.493 1.502 1.429 1.594 393,096 1.5008 3.16%
2015-04-13 0 1.580 1.570 1.580 1.460 1.580 4,704,000 7,146,020 1.5191 1.447 1.438 1.447 1.337 1.447 5,136,450 1.3912 5.33%
2015-04-10 0 1.500 1.490 1.530 1.500 1.580 314,000 480,340 1.5297 1.374 1.365 1.401 1.374 1.447 342,867 1.4010 0.00%
2015-04-09 0 1.500 1.490 1.520 1.500 1.530 240,000 362,120 1.5088 1.374 1.365 1.392 1.374 1.401 262,064 1.3818 -3.85%
2015-04-08 0 1.560 1.530 1.560 1.510 1.570 328,000 505,820 1.5421 1.429 1.401 1.429 1.383 1.438 358,154 1.4123 -2.50%
2015-04-02 0 1.600 1.580 1.620 1.580 1.610 538,000 856,500 1.5920 1.465 1.447 1.484 1.447 1.474 587,460 1.4580 1.91%
2015-04-01 0 1.570 1.560 1.600 1.550 1.600 308,000 484,360 1.5726 1.438 1.429 1.465 1.420 1.465 336,315 1.4402 -4.85%
2015-03-31 0 1.650 1.540 1.650 1.590 1.650 110,000 179,100 1.6282 1.511 1.410 1.511 1.456 1.511 120,113 1.4911 6.45%
2015-03-30 0 1.550 1.530 1.570 1.550 1.580 740,000 1,165,020 1.5744 1.420 1.401 1.438 1.420 1.447 808,030 1.4418 0.65%
2015-03-27 0 1.540 1.530 1.550 - - 0 0 - 1.410 1.401 1.420 - - 0 - 0.00%
2015-03-26 0 1.540 1.520 1.560 1.500 1.540 68,000 102,960 1.5141 1.410 1.392 1.429 1.374 1.410 74,251 1.3866 -3.14%
2015-03-25 0 1.590 1.510 1.620 1.500 1.590 142,000 218,380 1.5379 1.456 1.383 1.484 1.374 1.456 155,054 1.4084 2.58%
2015-03-24 0 1.550 1.520 1.560 1.520 1.550 226,000 346,340 1.5325 1.420 1.392 1.429 1.392 1.420 246,777 1.4035 -2.52%
2015-03-23 0 1.590 1.530 1.590 1.530 1.600 128,000 202,480 1.5819 1.456 1.401 1.456 1.401 1.465 139,767 1.4487 -0.62%
2015-03-20 0 1.600 1.570 1.600 - - 0 0 - 1.465 1.438 1.465 - - 0 - -0.62%
2015-03-19 0 1.610 1.570 1.610 1.600 1.620 26,000 42,000 1.6154 1.474 1.438 1.474 1.465 1.484 28,390 1.4794 1.26%
2015-03-18 0 1.590 1.540 1.600 1.590 1.590 78,000 124,020 1.5900 1.456 1.410 1.465 1.456 1.456 85,171 1.4561 -0.62%
2015-03-17 0 1.600 1.530 1.600 1.530 1.620 658,000 1,057,160 1.6066 1.465 1.401 1.465 1.401 1.484 718,492 1.4714 -0.62%
2015-03-16 0 1.610 1.550 1.620 1.510 1.610 266,000 413,040 1.5528 1.474 1.420 1.484 1.383 1.474 290,454 1.4220 0.62%
2015-03-13 0 1.600 1.550 1.600 1.600 1.610 22,000 35,400 1.6091 1.465 1.420 1.465 1.465 1.474 24,023 1.4736 -3.61%
2015-03-12 0 1.660 1.580 1.660 1.590 1.660 616,000 998,860 1.6215 1.520 1.447 1.520 1.456 1.520 672,630 1.4850 3.75%
2015-03-11 0 1.600 1.590 1.630 1.600 1.620 70,000 112,480 1.6069 1.465 1.456 1.493 1.465 1.484 76,435 1.4716 -4.76%
2015-03-10 0 1.680 1.620 1.680 1.630 1.700 60,000 98,880 1.6480 1.539 1.484 1.539 1.493 1.557 65,516 1.5093 -0.59%
2015-03-09 0 1.690 1.620 1.690 1.600 1.700 550,000 924,160 1.6803 1.548 1.484 1.548 1.465 1.557 600,563 1.5388 1.20%
2015-03-06 0 1.670 1.570 1.680 1.520 1.670 598,000 945,360 1.5809 1.529 1.438 1.539 1.392 1.529 652,976 1.4478 0.00%
2015-03-05 0 1.670 1.620 1.670 1.600 1.670 810,000 1,317,080 1.6260 1.529 1.484 1.529 1.465 1.529 884,465 1.4891 -0.60%
2015-03-04 0 1.680 1.630 1.680 1.600 1.700 408,000 666,460 1.6335 1.539 1.493 1.539 1.465 1.557 445,508 1.4960 0.00%
2015-03-03 0 1.680 1.650 1.680 1.590 1.710 536,000 883,740 1.6488 1.539 1.511 1.539 1.456 1.566 585,276 1.5100 -5.62%
2015-03-02 0 1.780 1.610 1.780 1.640 1.780 194,000 328,020 1.6908 1.630 1.474 1.630 1.502 1.630 211,835 1.5485 4.71%
2015-02-27 0 1.700 1.700 1.760 1.690 1.780 244,000 433,640 1.7772 1.557 1.557 1.612 1.548 1.630 266,432 1.6276 -5.56%
2015-02-26 0 1.800 1.730 1.800 1.800 1.800 30,000 54,000 1.8000 1.648 1.584 1.648 1.648 1.648 32,758 1.6485 0.00%
2015-02-25 0 1.800 1.750 1.800 1.790 1.820 316,000 571,740 1.8093 1.648 1.603 1.648 1.639 1.667 345,051 1.6570 4.65%
2015-02-24 0 1.720 1.700 1.770 1.720 1.750 14,000 24,240 1.7314 1.575 1.557 1.621 1.575 1.603 15,287 1.5857 -5.49%
2015-02-23 0 1.820 1.750 1.820 - - 0 0 - 1.667 1.603 1.667 - - 0 - -0.55%
2015-02-18 0 1.830 1.740 1.840 1.830 1.830 350,000 640,500 1.8300 1.676 1.594 1.685 1.676 1.676 382,176 1.6759 0.00%
2015-02-17 0 1.830 1.720 1.840 1.760 1.850 10,000 17,980 1.7980 1.676 1.575 1.685 1.612 1.694 10,919 1.6466 6.40%
2015-02-16 0 1.720 1.670 1.820 - - 0 0 - 1.575 1.529 1.667 - - 0 - 0.00%
2015-02-13 0 1.720 1.700 1.720 1.700 1.720 52,000 88,440 1.7008 1.575 1.557 1.575 1.557 1.575 56,780 1.5576 -2.82%
2015-02-12 0 1.770 1.720 1.770 1.770 1.790 52,000 92,520 1.7792 1.621 1.575 1.621 1.621 1.639 56,780 1.6294 -1.12%
2015-02-11 0 1.790 1.750 1.790 - - 0 0 - 1.639 1.603 1.639 - - 0 - -0.56%
2015-02-10 0 1.800 1.730 1.800 - - 0 0 - 1.648 1.584 1.648 - - 0 - 0.00%
2015-02-09 0 1.800 1.720 1.800 - - 0 0 - 1.648 1.575 1.648 - - 0 - -0.55%
2015-02-06 0 1.810 1.730 1.820 - - 0 0 - 1.658 1.584 1.667 - - 0 - 0.00%
2015-02-05 0 1.810 1.760 1.800 1.760 1.810 40,000 70,840 1.7710 1.658 1.612 1.648 1.612 1.658 43,677 1.6219 -3.21%
2015-02-04 0 1.870 1.780 1.870 1.680 1.880 88,000 156,340 1.7766 1.713 1.630 1.713 1.539 1.722 96,090 1.6270 -0.53%
2015-02-03 0 1.880 1.780 1.880 - - 0 0 - 1.722 1.630 1.722 - - 0 - 0.00%
2015-02-02 0 1.880 1.760 1.880 1.880 1.900 50,000 94,920 1.8984 1.722 1.612 1.722 1.722 1.740 54,597 1.7386 3.30%
2015-01-30 0 1.820 1.720 1.860 1.710 1.820 18,000 31,620 1.7567 1.667 1.575 1.703 1.566 1.667 19,655 1.6088 1.68%
2015-01-29 0 1.790 1.700 1.790 - - 0 0 - 1.639 1.557 1.639 - - 0 - 0.00%
2015-01-28 0 1.790 1.660 1.790 - - 0 0 - 1.639 1.520 1.639 - - 0 - 0.00%
2015-01-27 0 1.790 1.700 1.790 1.650 1.960 38,000 64,820 1.7058 1.639 1.557 1.639 1.511 1.795 41,493 1.5622 1.70%
2015-01-26 0 1.760 1.650 1.760 1.580 1.770 508,000 815,980 1.6063 1.612 1.511 1.612 1.447 1.621 554,702 1.4710 -0.56%
2015-01-23 0 1.770 1.670 1.850 - - 0 0 - 1.621 1.529 1.694 - - 0 - 0.00%
2015-01-22 0 1.770 1.680 1.820 - - 0 0 - 1.621 1.539 1.667 - - 0 - 0.00%
2015-01-21 0 1.770 1.700 1.810 - - 0 0 - 1.621 1.557 1.658 - - 0 - 0.00%
2015-01-20 0 1.770 1.720 1.770 1.650 1.790 266,000 453,360 1.7044 1.621 1.575 1.621 1.511 1.639 290,454 1.5609 0.57%
2015-01-19 0 1.760 1.750 1.800 1.690 1.820 344,000 615,880 1.7903 1.612 1.603 1.648 1.548 1.667 375,625 1.6396 -7.37%
2015-01-16 0 1.900 1.800 1.900 - - 0 0 - 1.740 1.648 1.740 - - 0 - 0.00%
2015-01-15 0 1.900 1.850 1.940 1.890 1.900 180,000 341,980 1.8999 1.740 1.694 1.777 1.731 1.740 196,548 1.7399 -2.56%
2015-01-14 0 1.950 1.840 1.950 - - 0 0 - 1.786 1.685 1.786 - - 0 - -0.51%
2015-01-13 0 1.960 1.850 2.000 1.800 1.960 392,000 724,100 1.8472 1.795 1.694 1.832 1.648 1.795 428,038 1.6917 10.11%
2015-01-12 0 1.780 1.730 1.790 1.780 1.780 190,000 338,200 1.7800 1.630 1.584 1.639 1.630 1.630 207,467 1.6301 -0.56%
2015-01-09 0 1.790 1.760 1.790 1.790 1.790 2,000 3,580 1.7900 1.639 1.612 1.639 1.639 1.639 2,184 1.6393 0.00%
2015-01-08 0 1.790 1.780 1.790 1.740 1.850 324,000 578,200 1.7846 1.639 1.630 1.639 1.594 1.694 353,786 1.6343 -2.19%
2015-01-07 0 1.830 1.820 1.950 1.810 1.860 230,000 426,600 1.8548 1.676 1.667 1.786 1.658 1.703 251,144 1.6986 -1.61%
2015-01-06 0 1.860 1.830 1.880 1.850 1.880 70,000 130,740 1.8677 1.703 1.676 1.722 1.694 1.722 76,435 1.7105 -5.10%
2015-01-05 0 1.960 1.850 1.960 - - 0 0 - 1.795 1.694 1.795 - - 0 - 0.00%
2015-01-02 0 1.960 1.900 1.990 1.960 1.960 10,000 19,600 1.9600 1.795 1.740 1.822 1.795 1.795 10,919 1.7950 0.00%
2014-12-31 0 1.960 1.850 1.980 1.950 1.960 100,000 195,600 1.9560 1.795 1.694 1.813 1.786 1.795 109,193 1.7913 7.69%
2014-12-30 0 1.820 1.810 1.880 1.800 1.820 18,000 32,620 1.8122 1.667 1.658 1.722 1.648 1.667 19,655 1.6596 -4.21%
2014-12-29 0 1.900 1.870 1.950 1.890 1.900 210,000 397,000 1.8905 1.740 1.713 1.786 1.731 1.740 229,306 1.7313 -1.04%
2014-12-24 0 1.920 1.860 1.950 - - 0 0 - 1.758 1.703 1.786 - - 0 - 0.00%
2014-12-23 0 1.920 1.820 1.950 - - 0 0 - 1.758 1.667 1.786 - - 0 - 0.00%
2014-12-22 0 1.920 1.860 1.950 - - 0 0 - 1.758 1.703 1.786 - - 0 - 0.00%
2014-12-19 0 1.920 1.850 1.970 - - 0 0 - 1.758 1.694 1.804 - - 0 - 0.00%
2014-12-18 0 1.920 1.920 1.980 1.910 1.920 16,000 30,700 1.9188 1.758 1.758 1.813 1.749 1.758 17,471 1.7572 0.00%
2014-12-17 0 1.920 1.920 1.980 1.920 1.980 122,000 241,200 1.9770 1.758 1.758 1.813 1.758 1.813 133,216 1.8106 -3.03%
2014-12-16 0 1.980 1.980 1.990 1.950 1.980 62,000 121,960 1.9671 1.813 1.813 1.822 1.786 1.813 67,700 1.8015 0.00%
2014-12-15 0 1.980 1.980 2.060 - - 0 0 - 1.813 1.813 1.887 - - 0 - 0.51%
2014-12-12 0 1.970 1.960 2.050 1.970 2.000 56,000 110,760 1.9779 1.804 1.795 1.877 1.804 1.832 61,148 1.8113 -1.99%
2014-12-11 0 2.010 1.980 2.060 - - 0 0 - 1.841 1.813 1.887 - - 0 - 0.00%
2014-12-10 0 2.010 2.000 2.080 1.970 2.080 134,000 275,560 2.0564 1.841 1.832 1.905 1.804 1.905 146,319 1.8833 1.52%
2014-12-09 0 1.980 1.980 1.990 1.980 2.000 40,000 79,620 1.9905 1.813 1.813 1.822 1.813 1.832 43,677 1.8229 -4.81%
2014-12-08 0 2.080 2.000 2.080 2.090 2.090 8,000 16,720 2.0900 1.905 1.832 1.905 1.914 1.914 8,735 1.9140 -0.48%
2014-12-05 0 2.090 2.020 2.090 2.020 2.090 32,000 66,740 2.0856 1.914 1.850 1.914 1.850 1.914 34,942 1.9100 -0.48%
2014-12-04 0 2.100 2.010 2.100 1.980 2.120 58,000 117,220 2.0210 1.923 1.841 1.923 1.813 1.942 63,332 1.8509 0.00%
2014-12-03 0 2.100 2.000 2.100 1.970 2.100 48,000 99,600 2.0750 1.923 1.832 1.923 1.804 1.923 52,413 1.9003 5.00%
2014-12-02 0 2.000 1.990 2.050 1.990 2.150 326,000 666,040 2.0431 1.832 1.822 1.877 1.822 1.969 355,970 1.8711 -3.85%
2014-12-01 0 2.080 2.080 2.150 2.010 2.200 188,000 406,960 2.1647 1.905 1.905 1.969 1.841 2.015 205,283 1.9824 0.48%
2014-11-28 0 2.070 2.050 2.070 2.040 2.100 120,000 247,940 2.0662 1.896 1.877 1.896 1.868 1.923 131,032 1.8922 -5.05%
2014-11-27 0 2.180 2.110 2.180 2.180 2.190 24,000 52,440 2.1850 1.996 1.932 1.996 1.996 2.006 26,206 2.0010 -0.46%
2014-11-26 0 2.190 2.140 2.190 2.100 2.210 164,000 357,920 2.1824 2.006 1.960 2.006 1.923 2.024 179,077 1.9987 -0.45%
2014-11-25 0 2.200 2.090 2.200 2.190 2.230 124,000 274,660 2.2150 2.015 1.914 2.015 2.006 2.042 135,400 2.0285 1.38%
2014-11-24 0 2.170 2.110 2.170 2.100 2.250 106,000 228,260 2.1534 1.987 1.932 1.987 1.923 2.061 115,745 1.9721 -3.56%
2014-11-21 0 2.250 2.170 2.250 2.000 2.250 302,000 670,860 2.2214 2.061 1.987 2.061 1.832 2.061 329,764 2.0344 7.14%
2014-11-20 0 2.100 2.100 2.180 1.930 2.200 110,000 228,600 2.0782 1.923 1.923 1.996 1.768 2.015 120,113 1.9032 4.48%
2014-11-19 0 2.010 2.000 2.160 2.010 2.010 4,000 8,040 2.0100 1.841 1.832 1.978 1.841 1.841 4,368 1.8408 -3.37%
2014-11-18 0 2.080 2.020 2.130 2.040 2.110 258,000 537,860 2.0847 1.905 1.850 1.951 1.868 1.932 281,719 1.9092 -2.80%
2014-11-17 0 2.140 2.140 2.170 2.140 2.260 328,000 716,660 2.1849 1.960 1.960 1.987 1.960 2.070 358,154 2.0010 -2.73%
2014-11-14 0 2.200 2.160 2.210 2.180 2.210 1,288,000 2,826,740 2.1947 2.015 1.978 2.024 1.996 2.024 1,406,409 2.0099 -1.79%
2014-11-13 0 2.240 2.180 2.240 2.200 2.240 504,000 1,121,440 2.2251 2.051 1.996 2.051 2.015 2.051 550,334 2.0377 2.28%
2014-11-12 0 2.190 2.190 2.260 2.150 2.250 472,000 1,047,540 2.2194 2.006 2.006 2.070 1.969 2.061 515,392 2.0325 0.92%
2014-11-11 0 2.170 2.150 2.180 2.150 2.190 824,000 1,798,860 2.1831 1.987 1.969 1.996 1.969 2.006 899,752 1.9993 0.46%
2014-11-10 0 2.160 2.150 2.170 2.150 2.210 158,000 343,940 2.1768 1.978 1.969 1.987 1.969 2.024 172,525 1.9936 0.93%
2014-11-07 0 2.140 2.120 2.140 2.080 2.210 370,000 804,740 2.1750 1.960 1.942 1.960 1.905 2.024 404,015 1.9919 0.94%
2014-11-06 0 2.120 2.120 2.160 2.030 2.250 696,000 1,515,500 2.1774 1.942 1.942 1.978 1.859 2.061 759,985 1.9941 4.95%
2014-11-05 0 2.020 1.980 2.020 1.970 2.020 62,000 124,360 2.0058 1.850 1.813 1.850 1.804 1.850 67,700 1.8369 1.51%
2014-11-04 0 1.990 1.990 2.020 1.970 2.100 844,000 1,744,680 2.0672 1.822 1.822 1.850 1.804 1.923 921,591 1.8931 1.53%
2014-11-03 0 1.960 1.900 1.960 1.850 2.000 570,000 1,111,300 1.9496 1.795 1.740 1.795 1.694 1.832 622,402 1.7855 10.73%
2014-10-31 0 1.770 1.770 1.780 1.750 1.860 742,000 1,365,580 1.8404 1.621 1.621 1.630 1.603 1.703 810,214 1.6855 -3.28%
2014-10-30 0 1.830 1.830 1.840 1.810 2.050 142,000 268,260 1.8892 1.676 1.676 1.685 1.658 1.877 155,054 1.7301 0.00%
2014-10-29 0 1.830 1.790 1.830 1.790 1.880 706,000 1,313,360 1.8603 1.676 1.639 1.676 1.639 1.722 770,904 1.7037 0.55%
2014-10-28 0 1.820 1.750 1.820 1.700 1.860 460,000 828,300 1.8007 1.667 1.603 1.667 1.557 1.703 502,289 1.6491 1.11%
2014-10-27 0 1.800 1.770 1.860 1.760 1.800 78,000 139,580 1.7895 1.648 1.621 1.703 1.612 1.648 85,171 1.6388 -1.64%
2014-10-24 0 1.830 1.800 1.830 1.810 1.850 122,000 223,420 1.8313 1.676 1.648 1.676 1.658 1.694 133,216 1.6771 0.00%
2014-10-23 0 1.830 1.730 1.830 1.830 1.830 2,000 3,660 1.8300 1.676 1.584 1.676 1.676 1.676 2,184 1.6759 3.39%
2014-10-22 0 1.770 1.750 1.820 1.730 1.860 358,000 656,960 1.8351 1.621 1.603 1.667 1.584 1.703 390,912 1.6806 -2.21%
2014-10-21 0 1.810 1.810 1.850 1.800 1.800 10,000 18,000 1.8000 1.658 1.658 1.694 1.648 1.648 10,919 1.6485 0.56%
2014-10-20 0 1.800 1.770 1.850 1.800 1.800 100,000 180,000 1.8000 1.648 1.621 1.694 1.648 1.648 109,193 1.6485 -2.70%
2014-10-17 0 1.850 1.830 1.870 - - 0 0 - 1.694 1.676 1.713 - - 0 - 0.00%
2014-10-16 0 1.850 1.830 1.860 1.780 1.870 1,838,000 3,433,600 1.8681 1.694 1.676 1.703 1.630 1.713 2,006,972 1.7108 1.09%
2014-10-15 0 1.830 1.830 1.860 1.830 1.860 160,000 295,920 1.8495 1.676 1.676 1.703 1.676 1.703 174,709 1.6938 -1.61%
2014-10-14 0 1.860 1.800 1.860 1.760 1.860 590,000 1,092,980 1.8525 1.703 1.648 1.703 1.612 1.703 644,240 1.6965 3.33%
2014-10-13 0 1.800 1.800 1.840 1.780 1.790 30,000 53,640 1.7880 1.648 1.648 1.685 1.630 1.639 32,758 1.6375 -3.74%
2014-10-10 0 1.870 1.860 1.910 1.830 1.920 604,000 1,159,360 1.9195 1.713 1.703 1.749 1.676 1.758 659,527 1.7579 -3.11%
2014-10-09 0 1.930 1.890 1.940 1.910 1.940 826,000 1,585,760 1.9198 1.768 1.731 1.777 1.749 1.777 901,936 1.7582 1.05%
2014-10-08 0 1.910 1.850 1.910 1.830 1.910 640,000 1,222,240 1.9098 1.749 1.694 1.749 1.676 1.749 698,837 1.7490 -0.52%
2014-10-07 0 1.920 1.900 1.920 1.750 2.000 2,634,000 5,016,340 1.9045 1.758 1.740 1.758 1.603 1.832 2,876,150 1.7441 10.98%
2014-10-06 0 1.730 1.730 1.750 1.620 1.800 1,114,000 1,911,880 1.7162 1.584 1.584 1.603 1.484 1.648 1,216,413 1.5717 -5.98%
2014-10-03 0 1.840 1.790 1.840 1.800 1.850 76,000 140,120 1.8437 1.685 1.639 1.685 1.648 1.694 82,987 1.6885 6.36%
2014-09-30 0 1.730 1.730 1.740 1.690 1.780 1,866,000 3,219,980 1.7256 1.584 1.584 1.594 1.548 1.630 2,037,546 1.5803 -2.81%
2014-09-29 0 1.780 1.750 1.800 1.720 1.850 2,608,000 4,613,760 1.7691 1.630 1.603 1.648 1.575 1.694 2,847,760 1.6201 -5.32%
2014-09-26 0 1.880 1.800 1.880 1.780 1.880 524,000 944,100 1.8017 1.722 1.648 1.722 1.630 1.722 572,173 1.6500 -0.53%
2014-09-25 0 1.890 1.860 1.900 1.860 2.020 2,514,000 4,960,500 1.9732 1.731 1.703 1.740 1.703 1.850 2,745,118 1.8070 -0.53%
2014-09-24 0 1.900 1.840 1.900 1.830 1.920 1,770,000 3,327,820 1.8801 1.740 1.685 1.740 1.676 1.758 1,932,720 1.7218 3.83%
2014-09-23 0 1.830 1.820 1.830 1.810 1.950 3,264,000 6,189,440 1.8963 1.676 1.667 1.676 1.658 1.786 3,564,068 1.7366 -5.67%
2014-09-22 0 1.940 1.900 1.950 1.930 1.960 104,000 202,940 1.9513 1.777 1.740 1.786 1.768 1.795 113,561 1.7871 -3.00%
2014-09-19 0 2.000 1.990 2.040 1.950 2.040 148,000 294,040 1.9868 1.832 1.822 1.868 1.786 1.868 161,606 1.8195 -1.48%
2014-09-18 0 2.030 2.030 2.040 2.030 2.160 2,716,000 5,815,540 2.1412 1.859 1.859 1.868 1.859 1.978 2,965,689 1.9609 -5.58%
2014-09-17 0 2.150 2.150 2.170 1.950 2.150 10,378,000 21,990,940 2.1190 1.969 1.969 1.987 1.786 1.969 11,332,075 1.9406 13.76%
2014-09-16 0 1.890 1.890 1.930 1.890 1.920 428,000 811,080 1.8950 1.731 1.731 1.768 1.731 1.758 467,347 1.7355 0.00%
2014-09-15 0 1.890 1.860 1.940 1.850 1.900 1,328,000 2,496,040 1.8795 1.731 1.703 1.777 1.694 1.740 1,450,086 1.7213 2.72%
2014-09-12 0 1.840 1.830 1.900 1.820 1.860 920,000 1,692,360 1.8395 1.685 1.676 1.740 1.667 1.703 1,004,578 1.6846 -2.13%
2014-09-11 0 1.880 1.880 1.920 1.870 1.920 996,000 1,891,260 1.8989 1.722 1.722 1.758 1.713 1.758 1,087,565 1.7390 0.53%
2014-09-10 0 1.870 1.860 1.920 1.830 1.910 934,000 1,779,240 1.9050 1.713 1.703 1.758 1.676 1.749 1,019,865 1.7446 -2.09%
2014-09-08 0 1.910 1.910 1.940 1.860 1.940 496,000 956,360 1.9281 1.749 1.749 1.777 1.703 1.777 541,598 1.7658 2.69%
2014-09-05 0 1.860 1.830 1.890 1.800 2.080 4,274,000 8,187,920 1.9158 1.703 1.676 1.731 1.648 1.905 4,666,919 1.7545 -8.37%
2014-09-04 0 2.030 1.960 2.070 1.910 2.070 1,776,000 3,563,320 2.0064 1.859 1.795 1.896 1.749 1.896 1,939,272 1.8375 1.50%
2014-09-03 0 2.000 1.970 2.050 1.970 2.090 2,156,000 4,446,640 2.0624 1.832 1.804 1.877 1.804 1.914 2,354,206 1.8888 -3.38%
2014-09-02 0 2.070 2.010 2.080 2.010 2.070 692,000 1,425,680 2.0602 1.896 1.841 1.905 1.841 1.896 755,617 1.8868 2.99%
2014-09-01 0 2.010 2.010 2.050 2.010 2.080 802,000 1,653,100 2.0612 1.841 1.841 1.877 1.841 1.905 875,730 1.8877 -4.74%
2014-08-29 0 2.110 2.050 2.100 2.050 2.110 2,510,000 5,192,540 2.0687 1.932 1.877 1.923 1.877 1.932 2,740,750 1.8946 0.96%
2014-08-28 0 2.090 2.060 2.100 2.060 2.110 1,896,000 3,958,500 2.0878 1.914 1.887 1.923 1.887 1.932 2,070,304 1.9120 1.46%
2014-08-27 0 2.060 2.060 2.130 2.050 2.140 1,810,000 3,762,680 2.0788 1.887 1.887 1.951 1.877 1.960 1,976,398 1.9038 0.00%
2014-08-26 0 2.060 2.060 2.120 2.060 2.130 1,594,000 3,351,760 2.1027 1.887 1.887 1.942 1.887 1.951 1,740,540 1.9257 -3.29%
2014-08-25 0 2.130 2.080 2.140 2.120 2.150 662,000 1,416,280 2.1394 1.951 1.905 1.960 1.942 1.969 722,859 1.9593 0.47%
2014-08-22 0 2.120 2.100 2.140 2.110 2.150 2,954,000 6,310,020 2.1361 1.942 1.923 1.960 1.932 1.969 3,225,568 1.9563 -1.40%
2014-08-21 0 2.150 2.110 2.160 2.110 2.170 1,610,000 3,459,820 2.1490 1.969 1.932 1.978 1.932 1.987 1,758,011 1.9680 0.00%
2014-08-20 0 2.150 2.120 2.150 2.140 2.150 950,000 2,038,000 2.1453 1.969 1.942 1.969 1.960 1.969 1,037,336 1.9646 0.47%
2014-08-19 0 2.140 2.110 2.140 2.100 2.160 884,000 1,902,420 2.1521 1.960 1.932 1.960 1.923 1.978 965,268 1.9709 0.00%
2014-08-18 0 2.140 2.100 2.140 2.100 2.160 2,466,000 5,256,460 2.1316 1.960 1.923 1.960 1.923 1.978 2,692,705 1.9521 0.00%
2014-08-15 0 2.140 2.080 2.150 2.070 2.170 1,346,000 2,878,480 2.1385 1.960 1.905 1.969 1.896 1.987 1,469,741 1.9585 0.00%
2014-08-14 0 2.140 2.110 2.140 2.100 2.160 1,116,000 2,383,940 2.1361 1.960 1.932 1.960 1.923 1.978 1,218,597 1.9563 1.90%
2014-08-13 0 2.100 2.060 2.100 2.040 2.100 1,080,000 2,254,700 2.0877 1.923 1.887 1.923 1.868 1.923 1,179,287 1.9119 1.94%
2014-08-12 0 2.060 2.050 2.090 2.040 2.100 1,207,000 2,496,120 2.0680 1.887 1.877 1.914 1.868 1.923 1,317,962 1.8939 -1.90%
2014-08-11 0 2.100 2.100 2.140 2.090 2.150 2,368,000 5,028,840 2.1237 1.923 1.923 1.960 1.914 1.969 2,585,696 1.9449 0.48%
2014-08-08 0 2.090 2.070 2.140 2.090 2.120 864,000 1,812,640 2.0980 1.914 1.896 1.960 1.914 1.942 943,430 1.9213 0.00%
2014-08-07 0 2.090 2.070 2.130 2.090 2.190 1,036,000 2,227,960 2.1505 1.914 1.896 1.951 1.914 2.006 1,131,242 1.9695 -2.34%
2014-08-06 0 2.140 2.130 2.180 2.140 2.220 1,572,000 3,436,220 2.1859 1.960 1.951 1.996 1.960 2.033 1,716,518 2.0019 -0.47%
2014-08-05 0 2.150 2.110 2.160 2.110 2.190 1,376,000 2,989,820 2.1728 1.969 1.932 1.978 1.932 2.006 1,502,499 1.9899 -1.83%
2014-08-04 0 2.190 2.120 2.190 2.070 2.190 2,986,000 6,422,300 2.1508 2.006 1.942 2.006 1.896 2.006 3,260,510 1.9697 1.86%
2014-08-01 0 2.150 2.120 2.190 2.000 2.150 768,000 1,612,740 2.0999 1.969 1.942 2.006 1.832 1.969 838,604 1.9231 3.37%
2014-07-31 0 2.080 2.030 2.090 2.020 2.080 2,126,000 4,385,100 2.0626 1.905 1.859 1.914 1.850 1.905 2,321,448 1.8890 -0.48%
2014-07-30 0 2.090 2.020 2.120 2.000 2.110 1,456,000 3,024,020 2.0769 1.914 1.850 1.942 1.832 1.932 1,589,854 1.9021 4.50%
2014-07-29 0 2.000 1.930 2.000 1.920 2.050 1,604,000 3,204,940 1.9981 1.832 1.768 1.832 1.758 1.877 1,751,460 1.8299 -0.99%
2014-07-28 0 2.020 1.990 2.020 1.960 2.080 1,254,000 2,556,300 2.0385 1.850 1.822 1.850 1.795 1.905 1,369,283 1.8669 -0.49%
2014-07-25 0 2.030 2.030 2.070 2.000 2.070 2,082,000 4,273,260 2.0525 1.859 1.859 1.896 1.832 1.896 2,273,403 1.8797 0.00%
2014-07-24 0 2.030 2.030 2.060 2.030 2.140 1,972,000 4,122,080 2.0903 1.859 1.859 1.887 1.859 1.960 2,153,291 1.9143 -4.25%
2014-07-23 0 2.120 2.080 2.130 2.080 2.190 2,388,000 5,075,780 2.1255 1.942 1.905 1.951 1.905 2.006 2,607,535 1.9466 -1.40%
2014-07-22 0 2.150 2.140 2.170 2.120 2.150 1,678,000 3,585,240 2.1366 1.969 1.960 1.987 1.942 1.969 1,832,263 1.9567 1.42%
2014-07-21 0 2.120 2.100 2.130 2.100 2.130 1,186,000 2,508,500 2.1151 1.942 1.923 1.951 1.923 1.951 1,295,032 1.9370 0.95%
2014-07-18 0 2.100 2.050 2.140 1.990 2.150 2,742,000 5,738,380 2.0928 1.923 1.877 1.960 1.822 1.969 2,994,079 1.9166 0.00%
2014-07-17 0 2.100 2.090 2.130 2.060 2.200 1,352,000 2,884,560 2.1336 1.923 1.914 1.951 1.887 2.015 1,476,293 1.9539 -3.23%
2014-07-16 0 2.170 2.100 2.180 2.150 2.210 1,238,000 2,720,100 2.1972 1.987 1.923 1.996 1.969 2.024 1,351,812 2.0122 0.00%
2014-07-15 0 2.170 2.110 2.180 2.110 2.190 1,246,000 2,680,660 2.1514 1.987 1.932 1.996 1.932 2.006 1,360,548 1.9703 3.33%
2014-07-14 0 2.100 2.100 2.130 2.080 2.220 1,452,000 3,134,460 2.1587 1.923 1.923 1.951 1.905 2.033 1,585,486 1.9770 -4.55%
2014-07-11 0 2.200 2.130 2.210 2.170 2.200 946,000 2,065,120 2.1830 2.015 1.951 2.024 1.987 2.015 1,032,968 1.9992 0.92%
2014-07-10 0 2.180 2.130 2.180 2.110 2.200 2,328,000 5,068,300 2.1771 1.996 1.951 1.996 1.932 2.015 2,542,019 1.9938 1.40%
2014-07-09 0 2.150 2.120 2.180 2.100 2.240 1,278,000 2,775,880 2.1721 1.969 1.942 1.996 1.923 2.051 1,395,490 1.9892 -1.83%
2014-07-08 0 2.190 2.180 2.190 2.160 2.270 6,238,000 13,822,520 2.2159 2.006 1.996 2.006 1.978 2.079 6,811,475 2.0293 0.46%
2014-07-07 0 2.180 2.130 2.190 2.010 2.260 2,626,000 5,644,440 2.1494 1.996 1.951 2.006 1.841 2.070 2,867,415 1.9685 -1.36%
2014-07-04 0 2.210 2.210 2.220 2.210 2.340 3,110,000 7,038,340 2.2631 2.024 2.024 2.033 2.024 2.143 3,395,910 2.0726 -0.45%
2014-07-03 0 2.220 2.210 2.240 2.150 2.250 2,932,000 6,498,660 2.2165 2.033 2.024 2.051 1.969 2.061 3,201,546 2.0299 0.00%
2014-07-02 0 2.220 2.180 2.230 2.140 2.380 5,926,000 13,515,900 2.2808 2.033 1.996 2.042 1.960 2.180 6,470,792 2.0888 -3.06%
2014-06-30 0 2.290 2.280 2.340 2.270 2.380 3,186,000 7,323,080 2.2985 2.097 2.088 2.143 2.079 2.180 3,478,897 2.1050 -4.18%
2014-06-27 0 2.390 2.340 2.390 2.310 2.430 2,851,960 6,745,508 2.3652 2.189 2.143 2.189 2.116 2.225 3,114,148 2.1661 -2.05%
2014-06-26 0 2.440 2.290 2.440 2.260 2.440 4,486,000 10,442,220 2.3277 2.235 2.097 2.235 2.070 2.235 4,898,409 2.1318 6.55%
2014-06-25 0 2.290 2.260 2.300 2.220 2.310 6,766,000 15,385,320 2.2739 2.097 2.070 2.106 2.033 2.116 7,388,015 2.0825 -1.29%
2014-06-24 0 2.320 2.280 2.320 2.280 2.350 2,320,000 5,383,960 2.3207 2.125 2.088 2.125 2.088 2.152 2,533,283 2.1253 -1.28%
2014-06-23 0 2.350 2.320 2.350 2.350 2.390 1,476,000 3,496,320 2.3688 2.152 2.125 2.152 2.152 2.189 1,611,692 2.1693 -1.26%
2014-06-20 0 2.380 2.310 2.380 2.260 2.450 4,022,000 9,368,420 2.3293 2.180 2.116 2.180 2.070 2.244 4,391,752 2.1332 -3.25%
2014-06-19 0 2.460 2.460 2.470 2.380 2.530 3,014,000 7,314,440 2.4268 2.253 2.253 2.262 2.180 2.317 3,291,084 2.2225 0.41%
2014-06-18 0 2.450 2.430 2.450 2.180 2.450 2,450,000 5,521,760 2.2538 2.244 2.225 2.244 1.996 2.244 2,675,235 2.0640 11.87%
2014-06-17 0 2.190 2.170 2.200 2.160 2.290 2,904,000 6,506,900 2.2407 2.006 1.987 2.015 1.978 2.097 3,170,972 2.0520 -4.78%
2014-06-16 0 2.300 2.300 2.310 2.200 2.400 3,456,000 7,942,060 2.2980 2.106 2.106 2.116 2.015 2.198 3,773,719 2.1046 -2.95%
2014-06-13 0 2.370 2.360 2.430 2.370 2.430 1,862,000 4,470,380 2.4008 2.170 2.161 2.225 2.170 2.225 2,033,178 2.1987 -2.87%
2014-06-12 0 2.440 2.410 2.440 2.310 2.440 4,310,000 10,121,880 2.3485 2.235 2.207 2.235 2.116 2.235 4,706,229 2.1507 3.39%
2014-06-11 0 2.360 2.350 2.360 2.350 2.400 1,596,000 3,788,460 2.3737 2.161 2.152 2.161 2.152 2.198 1,742,724 2.1739 -0.84%
2014-06-10 0 2.380 2.360 2.390 2.340 2.420 2,252,000 5,379,860 2.3889 2.180 2.161 2.189 2.143 2.216 2,459,032 2.1878 -0.83%
2014-06-09 0 2.400 2.390 2.420 2.360 2.440 3,312,000 7,994,500 2.4138 2.198 2.189 2.216 2.161 2.235 3,616,480 2.2106 -0.83%
2014-06-06 0 2.420 2.410 2.420 2.380 2.470 2,498,000 6,046,520 2.4205 2.216 2.207 2.216 2.180 2.262 2,727,647 2.2168 0.83%
2014-06-05 0 2.400 2.400 2.420 2.390 2.520 2,808,000 6,880,420 2.4503 2.198 2.198 2.216 2.189 2.308 3,066,146 2.2440 -0.83%
2014-06-04 0 2.420 2.420 2.440 2.340 2.460 2,392,000 5,770,660 2.4125 2.216 2.216 2.235 2.143 2.253 2,611,902 2.2094 0.41%
2014-06-03 0 2.410 2.410 2.430 2.320 2.450 2,302,000 5,526,580 2.4008 2.207 2.207 2.225 2.125 2.244 2,513,629 2.1986 -1.23%
2014-05-30 0 2.440 2.420 2.450 2.420 2.510 3,080,000 7,595,640 2.4661 2.235 2.216 2.244 2.216 2.299 3,363,152 2.2585 -3.17%
2014-05-29 0 2.520 2.460 2.520 2.510 2.540 2,136,000 5,381,320 2.5193 2.308 2.253 2.308 2.299 2.326 2,332,368 2.3072 2.44%
2014-05-28 0 2.460 2.390 2.460 2.380 2.460 1,642,000 3,952,560 2.4072 2.253 2.189 2.253 2.180 2.253 1,792,953 2.2045 1.23%
2014-05-27 0 2.430 2.420 2.430 2.400 2.500 4,290,000 10,489,020 2.4450 2.225 2.216 2.225 2.198 2.290 4,684,390 2.2391 -2.41%
2014-05-26 0 2.490 2.480 2.500 2.480 2.520 1,514,000 3,780,020 2.4967 2.280 2.271 2.290 2.271 2.308 1,653,186 2.2865 0.40%
2014-05-23 0 2.480 2.480 2.510 2.480 2.520 1,934,000 4,847,140 2.5063 2.271 2.271 2.299 2.271 2.308 2,111,797 2.2953 -2.75%
2014-05-22 0 2.550 2.480 2.550 2.410 2.550 2,162,000 5,366,140 2.4820 2.335 2.271 2.335 2.207 2.335 2,360,758 2.2731 2.82%
2014-05-21 0 2.480 2.430 2.520 2.450 2.570 2,422,000 6,128,500 2.5303 2.271 2.225 2.308 2.244 2.354 2,644,660 2.3173 -2.75%
2014-05-20 0 2.550 2.510 2.560 2.490 2.600 1,264,000 3,210,080 2.5396 2.335 2.299 2.344 2.280 2.381 1,380,203 2.3258 3.24%
2014-05-19 0 2.470 2.450 2.470 2.450 2.580 3,426,000 8,574,480 2.5028 2.262 2.244 2.262 2.244 2.363 3,740,961 2.2921 -3.89%
2014-05-16 0 2.570 2.540 2.580 2.500 2.610 1,422,000 3,639,520 2.5594 2.354 2.326 2.363 2.290 2.390 1,552,728 2.3440 0.00%
2014-05-15 0 2.570 2.550 2.560 2.560 2.700 2,068,000 5,433,500 2.6274 2.354 2.335 2.344 2.344 2.473 2,258,116 2.4062 -3.75%
2014-05-14 0 2.670 2.620 2.670 2.610 2.670 2,118,000 5,608,520 2.6480 2.445 2.399 2.445 2.390 2.445 2,312,713 2.4251 1.14%
2014-05-13 0 2.640 2.620 2.650 2.630 2.760 2,320,000 6,240,220 2.6898 2.418 2.399 2.427 2.409 2.528 2,533,283 2.4633 -1.86%
2014-05-12 0 2.690 2.690 2.710 2.630 2.780 2,430,000 6,485,280 2.6688 2.464 2.464 2.482 2.409 2.546 2,653,396 2.4441 2.28%
2014-05-09 0 2.630 2.620 2.630 2.330 2.650 3,352,000 8,271,220 2.4675 2.409 2.399 2.409 2.134 2.427 3,660,158 2.2598 10.50%
2014-05-08 0 2.380 2.380 2.390 2.300 2.480 1,194,000 2,875,120 2.4080 2.180 2.180 2.189 2.106 2.271 1,303,767 2.2052 -3.25%
2014-05-07 0 2.460 2.460 2.480 2.400 2.540 2,498,000 6,146,640 2.4606 2.253 2.253 2.271 2.198 2.326 2,727,647 2.2535 1.65%
2014-05-05 0 2.420 2.420 2.430 2.350 2.500 1,800,000 4,377,480 2.4319 2.216 2.216 2.225 2.152 2.290 1,965,478 2.2272 1.68%
2014-05-02 0 2.380 2.360 2.390 2.330 2.400 1,760,000 4,181,440 2.3758 2.180 2.161 2.189 2.134 2.198 1,921,801 2.1758 1.28%
2014-04-30 0 2.350 2.320 2.360 2.320 2.380 2,658,000 6,236,040 2.3461 2.152 2.125 2.161 2.125 2.180 2,902,356 2.1486 -1.26%
2014-04-29 0 2.380 2.330 2.380 2.310 2.460 2,014,000 4,773,740 2.3703 2.180 2.134 2.180 2.116 2.253 2,199,152 2.1707 -0.83%
2014-04-28 0 2.400 2.380 2.400 2.360 2.500 1,624,000 3,944,420 2.4288 2.198 2.180 2.198 2.161 2.290 1,773,298 2.2243 -4.00%
2014-04-25 0 2.500 2.440 2.500 2.440 2.550 1,430,000 3,595,220 2.5141 2.290 2.235 2.290 2.235 2.335 1,561,463 2.3025 -1.57%
2014-04-24 0 2.540 2.520 2.560 2.520 2.640 2,018,000 5,172,420 2.5631 2.326 2.308 2.344 2.308 2.418 2,203,520 2.3473 -1.17%
2014-04-23 0 2.570 2.530 2.580 2.500 2.670 2,266,000 5,792,000 2.5560 2.354 2.317 2.363 2.290 2.445 2,474,319 2.3408 -1.15%
2014-04-22 0 2.600 2.620 2.640 2.360 2.690 3,354,040 8,362,333 2.4932 2.381 2.399 2.418 2.161 2.464 3,662,385 2.2833 0.00%
2014-04-17 0 2.600 2.560 2.600 2.540 2.850 2,840,000 7,501,480 2.6414 2.381 2.344 2.381 2.326 2.610 3,101,088 2.4190 -8.45%
2014-04-16 0 2.840 2.790 2.840 2.750 2.970 3,140,000 8,979,100 2.8596 2.601 2.555 2.601 2.518 2.720 3,428,668 2.6188 -3.07%
2014-04-15 0 2.930 2.930 2.940 2.910 3.020 1,298,000 3,828,680 2.9497 2.683 2.683 2.692 2.665 2.766 1,417,328 2.7013 -2.98%
2014-04-14 0 3.020 3.000 3.040 2.850 3.120 2,428,000 7,328,960 3.0185 2.766 2.747 2.784 2.610 2.857 2,651,212 2.7644 -2.27%
2014-04-11 0 3.090 3.070 3.120 2.930 3.140 2,236,000 6,714,760 3.0030 2.830 2.812 2.857 2.683 2.876 2,441,561 2.7502 -0.64%
2014-04-10 0 3.110 3.080 3.100 2.910 3.150 7,622,000 23,321,420 3.0598 2.848 2.821 2.839 2.665 2.885 8,322,709 2.8021 0.65%
2014-04-09 0 3.090 3.080 3.090 2.680 3.300 10,639,700 32,305,584 3.0363 2.830 2.821 2.830 2.454 3.022 11,617,834 2.7807 4.39%
2014-04-08 0 2.960 2.950 2.960 2.110 3.100 10,622,250 29,224,455 2.7512 2.711 2.702 2.711 1.932 2.839 11,598,780 2.5196 35.78%
2014-04-07 0 2.180 2.180 2.220 2.160 2.220 1,734,000 3,794,040 2.1880 1.996 1.996 2.033 1.978 2.033 1,893,411 2.0038 -0.91%
2014-04-04 0 2.200 2.180 2.200 2.150 2.200 2,846,000 6,199,560 2.1783 2.015 1.996 2.015 1.969 2.015 3,107,640 1.9949 0.92%
2014-04-03 0 2.180 2.140 2.180 2.140 2.180 2,342,000 5,057,160 2.1593 1.996 1.960 1.996 1.960 1.996 2,557,306 1.9775 1.40%
2014-04-02 0 2.150 2.140 2.150 2.110 2.180 3,958,000 8,484,760 2.1437 1.969 1.960 1.969 1.932 1.996 4,321,869 1.9632 -0.46%
2014-04-01 0 2.160 2.130 2.160 2.140 2.170 2,094,000 4,513,180 2.1553 1.978 1.951 1.978 1.960 1.987 2,286,507 1.9738 0.00%
2014-03-31 0 2.160 2.130 2.160 2.100 2.190 3,390,000 7,256,840 2.1407 1.978 1.951 1.978 1.923 2.006 3,701,651 1.9604 0.00%
2014-03-28 0 2.160 2.120 2.160 2.100 2.200 2,082,000 4,518,560 2.1703 1.978 1.942 1.978 1.923 2.015 2,273,403 1.9876 -0.92%
2014-03-27 0 2.180 2.170 2.180 2.170 2.200 1,436,000 3,127,360 2.1778 1.996 1.987 1.996 1.987 2.015 1,568,015 1.9945 0.00%
2014-03-26 0 2.180 2.160 2.180 2.130 2.190 3,042,000 6,557,900 2.1558 1.996 1.978 1.996 1.951 2.006 3,321,659 1.9743 1.87%
2014-03-25 0 2.140 2.120 2.150 2.100 2.160 2,796,000 5,983,020 2.1398 1.960 1.942 1.969 1.923 1.978 3,053,043 1.9597 0.00%
2014-03-24 0 2.140 2.110 2.140 2.080 2.170 5,630,000 11,976,460 2.1273 1.960 1.932 1.960 1.905 1.987 6,147,580 1.9482 1.90%
2014-03-21 0 2.100 2.100 2.170 2.100 2.160 3,264,000 6,975,660 2.1372 1.923 1.923 1.987 1.923 1.978 3,564,068 1.9572 -0.94%
2014-03-20 0 2.120 2.110 2.170 2.120 2.180 3,126,000 6,752,880 2.1602 1.942 1.932 1.987 1.942 1.996 3,413,381 1.9784 -1.40%
2014-03-19 0 2.150 2.150 2.160 2.090 2.170 3,508,000 7,470,940 2.1297 1.969 1.969 1.978 1.914 1.987 3,830,499 1.9504 0.94%
2014-03-18 0 2.130 2.120 2.130 2.130 2.170 2,038,000 4,385,640 2.1519 1.951 1.942 1.951 1.951 1.987 2,225,358 1.9708 -0.47%
2014-03-17 0 2.140 2.090 2.140 2.080 2.160 1,997,960 4,266,498 2.1354 1.960 1.914 1.960 1.905 1.978 2,181,637 1.9556 1.90%
2014-03-14 0 2.100 2.070 2.130 2.070 2.170 3,274,000 6,958,740 2.1255 1.923 1.896 1.951 1.896 1.987 3,574,987 1.9465 -1.87%
2014-03-13 0 2.140 2.140 2.160 2.130 2.180 2,394,000 5,155,440 2.1535 1.960 1.960 1.978 1.951 1.996 2,614,086 1.9722 -0.47%
2014-03-12 0 2.150 2.130 2.180 2.100 2.180 3,304,000 7,132,160 2.1586 1.969 1.951 1.996 1.923 1.996 3,607,745 1.9769 0.47%
2014-03-11 0 2.140 2.110 2.140 2.090 2.190 2,984,000 6,426,380 2.1536 1.960 1.932 1.960 1.914 2.006 3,258,326 1.9723 -1.38%
2014-03-10 0 2.170 2.150 2.170 2.090 2.200 6,552,000 14,085,720 2.1498 1.987 1.969 1.987 1.914 2.015 7,154,341 1.9688 -1.36%
2014-03-07 0 2.200 2.180 2.200 2.140 2.200 2,364,000 5,130,160 2.1701 2.015 1.996 2.015 1.960 2.015 2,581,328 1.9874 0.00%
2014-03-06 0 2.200 2.160 2.200 2.110 2.200 3,616,000 7,809,260 2.1596 2.015 1.978 2.015 1.932 2.015 3,948,428 1.9778 2.80%
2014-03-05 0 2.140 2.100 2.140 2.100 2.150 1,988,000 4,227,100 2.1263 1.960 1.923 1.960 1.923 1.969 2,170,762 1.9473 1.42%
2014-03-04 0 2.110 2.090 2.120 2.100 2.170 1,724,000 3,661,180 2.1237 1.932 1.914 1.942 1.923 1.987 1,882,492 1.9449 -1.86%
2014-03-03 0 2.150 2.150 2.160 2.050 2.180 2,436,000 5,170,100 2.1224 1.969 1.969 1.978 1.877 1.996 2,659,947 1.9437 -1.38%
2014-02-28 0 2.180 2.140 2.180 2.040 2.180 3,740,000 7,839,740 2.0962 1.996 1.960 1.996 1.868 1.996 4,083,827 1.9197 7.92%
2014-02-27 0 2.020 2.000 2.020 2.000 2.060 1,272,000 2,572,020 2.0220 1.850 1.832 1.850 1.832 1.887 1,388,938 1.8518 -0.49%
2014-02-26 0 2.030 2.000 2.050 2.000 2.110 2,354,000 4,855,180 2.0625 1.859 1.832 1.877 1.832 1.932 2,570,409 1.8889 0.00%
2014-02-25 0 2.030 2.030 2.110 2.020 2.090 1,544,000 3,197,100 2.0707 1.859 1.859 1.932 1.850 1.914 1,685,944 1.8963 -1.93%
2014-02-24 0 2.070 2.070 2.080 2.050 2.110 3,068,000 6,386,680 2.0817 1.896 1.896 1.905 1.877 1.932 3,350,049 1.9064 0.98%
2014-02-21 0 2.050 2.050 2.080 2.050 2.140 1,690,000 3,516,580 2.0808 1.877 1.877 1.905 1.877 1.960 1,845,366 1.9056 -2.84%
2014-02-20 0 2.110 2.090 2.110 2.090 2.140 1,370,000 2,893,460 2.1120 1.932 1.914 1.932 1.914 1.960 1,495,947 1.9342 -0.47%
2014-02-19 0 2.120 2.100 2.130 2.100 2.150 1,636,000 3,483,560 2.1293 1.942 1.923 1.951 1.923 1.969 1,786,402 1.9500 -0.93%
2014-02-18 0 2.140 2.140 2.150 2.120 2.200 1,328,000 2,859,600 2.1533 1.960 1.960 1.969 1.942 2.015 1,450,086 1.9720 -1.83%
2014-02-17 0 2.180 2.160 2.180 2.100 2.200 1,820,000 3,926,620 2.1575 1.996 1.978 1.996 1.923 2.015 1,987,317 1.9758 0.00%
2014-02-14 0 2.180 2.160 2.180 2.170 2.190 1,398,000 3,046,480 2.1792 1.996 1.978 1.996 1.987 2.006 1,526,522 1.9957 0.00%
2014-02-13 0 2.180 2.150 2.180 2.170 2.200 1,400,000 3,050,440 2.1789 1.996 1.969 1.996 1.987 2.015 1,528,705 1.9954 -0.46%
2014-02-12 0 2.190 2.180 2.190 2.160 2.210 2,064,000 4,515,480 2.1877 2.006 1.996 2.006 1.978 2.024 2,253,749 2.0035 0.46%
2014-02-11 0 2.180 2.160 2.180 2.170 2.200 1,328,000 2,895,860 2.1806 1.996 1.978 1.996 1.987 2.015 1,450,086 1.9970 0.93%
2014-02-10 0 2.160 2.150 2.190 2.150 2.190 1,234,000 2,681,420 2.1729 1.978 1.969 2.006 1.969 2.006 1,347,445 1.9900 0.00%
2014-02-07 0 2.160 2.160 2.170 2.070 2.160 1,806,500 3,833,470 2.1220 1.978 1.978 1.987 1.896 1.978 1,972,576 1.9434 0.47%
2014-02-06 0 2.150 2.080 2.160 2.080 2.160 1,020,000 2,150,960 2.1088 1.969 1.905 1.978 1.905 1.978 1,113,771 1.9312 2.38%
2014-02-05 0 2.100 2.100 2.120 2.050 2.150 738,000 1,558,900 2.1123 1.923 1.923 1.942 1.877 1.969 805,846 1.9345 -3.23%
2014-02-04 0 2.170 2.110 2.170 2.140 2.170 630,000 1,354,920 2.1507 1.987 1.932 1.987 1.960 1.987 687,917 1.9696 0.00%
2014-01-30 0 2.170 2.100 2.170 2.070 2.170 938,000 1,994,880 2.1267 1.987 1.923 1.987 1.896 1.987 1,024,233 1.9477 0.00%
2014-01-29 0 2.170 2.160 2.170 2.050 2.180 3,646,000 7,762,880 2.1291 1.987 1.978 1.987 1.877 1.996 3,981,186 1.9499 5.85%
2014-01-28 0 2.050 2.000 2.060 1.980 2.060 2,870,000 5,817,800 2.0271 1.877 1.832 1.887 1.813 1.887 3,133,846 1.8564 4.59%
2014-01-27 0 1.960 1.960 1.970 1.940 2.070 1,700,000 3,359,360 1.9761 1.795 1.795 1.804 1.777 1.896 1,856,285 1.8097 -4.85%
2014-01-24 0 2.060 2.060 2.110 2.060 2.160 2,742,000 5,768,380 2.1037 1.887 1.887 1.932 1.887 1.978 2,994,079 1.9266 -3.29%
2014-01-23 0 2.130 2.090 2.130 2.100 2.170 2,336,000 4,992,200 2.1371 1.951 1.914 1.951 1.923 1.987 2,550,754 1.9571 -0.93%
2014-01-22 0 2.150 2.140 2.150 2.120 2.180 2,776,000 5,946,800 2.1422 1.969 1.960 1.969 1.942 1.996 3,031,205 1.9619 1.42%
2014-01-21 0 2.120 2.120 2.130 2.060 2.120 2,458,000 5,125,520 2.0852 1.942 1.942 1.951 1.887 1.942 2,683,970 1.9097 1.44%
2014-01-20 0 2.090 2.070 2.090 2.080 2.120 1,278,000 2,674,680 2.0929 1.914 1.896 1.914 1.905 1.942 1,395,490 1.9167 -1.88%
2014-01-17 0 2.130 2.110 2.140 2.090 2.150 2,324,000 4,951,120 2.1304 1.951 1.932 1.960 1.914 1.969 2,537,651 1.9511 3.40%
2014-01-16 0 2.060 2.050 2.060 2.050 2.100 1,350,000 2,791,760 2.0680 1.887 1.877 1.887 1.877 1.923 1,474,109 1.8939 0.00%
2014-01-15 0 2.060 2.050 2.080 2.020 2.090 1,216,000 2,480,860 2.0402 1.887 1.877 1.905 1.850 1.914 1,327,790 1.8684 1.48%
2014-01-14 0 2.030 2.020 2.070 2.030 2.160 1,138,000 2,383,980 2.0949 1.859 1.850 1.896 1.859 1.978 1,242,619 1.9185 -3.79%
2014-01-13 0 2.110 2.080 2.110 2.040 2.130 2,620,000 5,513,220 2.1043 1.932 1.905 1.932 1.868 1.951 2,860,863 1.9271 0.00%
2014-01-10 0 2.110 2.060 2.110 1.830 2.110 3,904,000 7,661,840 1.9626 1.932 1.887 1.932 1.676 1.932 4,262,904 1.7973 7.65%
2014-01-09 0 1.960 1.930 1.940 1.770 2.040 4,214,000 7,918,920 1.8792 1.795 1.768 1.777 1.621 1.868 4,601,403 1.7210 -3.45%
2014-01-08 0 2.030 2.030 2.050 1.900 2.050 2,112,000 4,168,500 1.9737 1.859 1.859 1.877 1.740 1.877 2,306,161 1.8075 6.28%
2014-01-07 0 1.910 1.910 1.920 1.850 1.920 1,398,000 2,634,240 1.8843 1.749 1.749 1.758 1.694 1.758 1,526,522 1.7256 6.11%
2014-01-06 0 1.800 1.800 1.830 1.750 1.880 2,108,000 3,838,680 1.8210 1.648 1.648 1.676 1.603 1.722 2,301,794 1.6677 -4.26%
2014-01-03 0 1.880 1.820 1.880 1.700 1.880 2,268,000 4,064,800 1.7922 1.722 1.667 1.722 1.557 1.722 2,476,503 1.6413 4.44%
2014-01-02 0 1.800 1.770 1.800 1.770 1.830 1,450,000 2,607,920 1.7986 1.648 1.621 1.648 1.621 1.676 1,583,302 1.6471 -1.10%
2013-12-31 0 1.820 1.760 1.830 1.820 1.830 682,000 1,244,680 1.8250 1.667 1.612 1.676 1.667 1.676 744,698 1.6714 -0.55%
2013-12-30 0 1.830 1.800 1.830 1.750 1.870 2,302,000 4,220,680 1.8335 1.676 1.648 1.676 1.603 1.713 2,513,629 1.6791 -4.69%
2013-12-27 0 1.920 1.920 1.940 1.770 1.950 2,368,000 4,449,880 1.8792 1.758 1.758 1.777 1.621 1.786 2,585,696 1.7210 4.92%
2013-12-24 0 1.830 1.810 1.830 1.830 1.850 676,000 1,245,040 1.8418 1.676 1.658 1.676 1.676 1.694 738,146 1.6867 -0.54%
2013-12-23 0 1.840 1.820 1.850 1.790 1.960 2,326,000 4,310,580 1.8532 1.685 1.667 1.694 1.639 1.795 2,539,835 1.6972 -0.54%
2013-12-20 0 1.850 1.840 1.850 1.780 1.960 2,286,000 4,205,140 1.8395 1.694 1.685 1.694 1.630 1.795 2,496,158 1.6846 0.00%
2013-12-19 0 1.850 1.820 1.860 1.830 1.970 1,552,000 2,956,040 1.9047 1.694 1.667 1.703 1.676 1.804 1,694,679 1.7443 -4.64%
2013-12-18 0 1.940 1.920 1.950 1.920 2.000 1,580,000 3,088,020 1.9544 1.777 1.758 1.786 1.758 1.832 1,725,253 1.7899 0.00%
2013-12-17 0 1.940 1.940 1.990 1.940 2.080 1,166,233 2,304,605 1.9761 1.777 1.777 1.822 1.777 1.905 1,273,448 1.8097 -3.00%
2013-12-16 0 2.000 1.960 2.010 1.920 2.080 1,552,000 3,081,960 1.9858 1.832 1.795 1.841 1.758 1.905 1,694,679 1.8186 -1.96%
2013-12-13 0 2.040 2.010 2.040 1.880 2.100 2,006,000 4,024,460 2.0062 1.868 1.841 1.868 1.722 1.923 2,190,417 1.8373 -2.39%
2013-12-12 0 2.090 2.050 2.110 2.050 2.150 1,404,000 2,971,460 2.1164 1.914 1.877 1.932 1.877 1.969 1,533,073 1.9382 -3.69%
2013-12-11 0 2.170 2.140 2.180 1.740 2.200 6,318,000 12,498,180 1.9782 1.987 1.960 1.996 1.594 2.015 6,898,829 1.8116 12.44%
2013-12-10 0 1.930 1.910 1.920 1.820 2.080 5,206,000 10,048,940 1.9303 1.768 1.749 1.758 1.667 1.905 5,684,600 1.7677 -5.39%
2013-12-09 0 2.040 2.000 2.050 2.030 2.120 1,570,000 3,229,040 2.0567 1.868 1.832 1.877 1.859 1.942 1,714,334 1.8836 -0.97%
2013-12-06 0 2.060 2.030 2.060 2.040 2.100 1,508,000 3,130,920 2.0762 1.887 1.859 1.887 1.868 1.923 1,646,634 1.9014 -1.90%
2013-12-05 0 2.100 2.070 2.110 2.070 2.130 2,442,000 5,093,220 2.0857 1.923 1.896 1.932 1.896 1.951 2,666,499 1.9101 0.96%
2013-12-04 0 2.080 2.060 2.080 2.060 2.110 1,470,000 3,071,640 2.0896 1.905 1.887 1.905 1.887 1.932 1,605,141 1.9136 -1.42%
2013-12-03 0 2.110 2.100 2.140 2.100 2.180 1,418,000 3,007,400 2.1209 1.932 1.923 1.960 1.923 1.996 1,548,360 1.9423 -0.94%
2013-12-02 0 2.130 2.120 2.140 2.120 2.200 1,402,000 3,013,060 2.1491 1.951 1.942 1.960 1.942 2.015 1,530,889 1.9682 -2.29%
2013-11-29 0 2.180 2.150 2.180 2.110 2.200 2,120,000 4,582,840 2.1617 1.996 1.969 1.996 1.932 2.015 2,314,897 1.9797 1.87%
2013-11-28 0 2.140 2.180 2.190 2.080 2.200 1,590,000 3,362,260 2.1146 1.960 1.996 2.006 1.905 2.015 1,736,173 1.9366 -0.93%
2013-11-27 0 2.160 2.140 2.160 2.030 2.170 1,594,000 3,341,180 2.0961 1.978 1.960 1.978 1.859 1.987 1,740,540 1.9196 5.37%
2013-11-26 0 2.050 2.030 2.050 2.040 2.100 1,266,000 2,616,320 2.0666 1.877 1.859 1.877 1.868 1.923 1,382,386 1.8926 -2.38%
2013-11-25 0 2.100 2.080 2.100 2.050 2.120 1,260,000 2,636,260 2.0923 1.923 1.905 1.923 1.877 1.942 1,375,835 1.9161 1.94%
2013-11-22 0 2.060 2.060 2.090 2.050 2.100 3,792,000 7,868,100 2.0749 1.887 1.887 1.914 1.877 1.923 4,140,608 1.9002 -2.37%
2013-11-21 0 2.110 2.100 2.120 2.100 2.180 1,434,000 3,054,280 2.1299 1.932 1.923 1.942 1.923 1.996 1,565,831 1.9506 -1.40%
2013-11-20 0 2.140 2.140 2.150 2.130 2.220 1,290,000 2,819,520 2.1857 1.960 1.960 1.969 1.951 2.033 1,408,593 2.0017 -3.60%
2013-11-19 0 2.220 2.210 2.230 2.160 2.300 1,898,000 4,233,360 2.2304 2.033 2.024 2.042 1.978 2.106 2,072,488 2.0426 -2.20%
2013-11-18 0 2.270 2.270 2.280 2.270 2.320 2,856,000 6,574,500 2.3020 2.079 2.079 2.088 2.079 2.125 3,118,559 2.1082 -2.99%
2013-11-15 0 2.340 2.300 2.350 2.300 2.360 1,052,000 2,455,200 2.3338 2.143 2.106 2.152 2.106 2.161 1,148,713 2.1373 0.43%
2013-11-14 0 2.330 2.310 2.340 2.320 2.400 1,292,000 3,040,540 2.3534 2.134 2.116 2.143 2.125 2.198 1,410,777 2.1552 -0.85%
2013-11-13 0 2.350 2.350 2.370 2.350 2.440 1,902,000 4,537,880 2.3858 2.152 2.152 2.170 2.152 2.235 2,076,856 2.1850 -1.26%
2013-11-12 0 2.380 2.370 2.390 2.260 2.400 1,722,000 4,004,340 2.3254 2.180 2.170 2.189 2.070 2.198 1,880,308 2.1296 4.39%
2013-11-11 0 2.280 2.280 2.290 2.220 2.280 2,814,000 6,361,880 2.2608 2.088 2.088 2.097 2.033 2.088 3,072,698 2.0705 1.79%
2013-11-08 0 2.240 2.210 2.240 2.180 2.290 1,588,000 3,541,360 2.2301 2.051 2.024 2.051 1.996 2.097 1,733,989 2.0423 -1.32%
2013-11-07 0 2.270 2.250 2.260 2.200 2.310 1,470,000 3,297,820 2.2434 2.079 2.061 2.070 2.015 2.116 1,605,141 2.0545 -1.30%
2013-11-06 0 2.300 2.270 2.300 2.280 2.340 1,066,000 2,450,280 2.2986 2.106 2.079 2.106 2.088 2.143 1,164,000 2.1051 0.00%
2013-11-05 0 2.300 2.270 2.300 2.230 2.340 1,226,000 2,784,120 2.2709 2.106 2.079 2.106 2.042 2.143 1,338,709 2.0797 0.00%
2013-11-04 0 2.300 2.270 2.300 2.230 2.310 1,204,000 2,740,720 2.2763 2.106 2.079 2.106 2.042 2.116 1,314,687 2.0847 1.77%
2013-11-01 0 2.260 2.230 2.270 2.190 2.270 1,644,000 3,622,860 2.2037 2.070 2.042 2.079 2.006 2.079 1,795,137 2.0182 0.89%
2013-10-31 0 2.240 2.190 2.250 2.170 2.280 1,884,000 4,164,180 2.2103 2.051 2.006 2.061 1.987 2.088 2,057,201 2.0242 2.75%
2013-10-30 0 2.180 2.150 2.180 2.150 2.230 1,386,000 3,042,560 2.1952 1.996 1.969 1.996 1.969 2.042 1,513,418 2.0104 0.00%
2013-10-29 0 2.180 2.160 2.190 2.140 2.260 1,560,000 3,411,320 2.1867 1.996 1.978 2.006 1.960 2.070 1,703,415 2.0026 -1.36%
2013-10-28 0 2.210 2.210 2.250 2.210 2.310 1,956,000 4,460,120 2.2802 2.024 2.024 2.061 2.024 2.116 2,135,820 2.0882 -3.07%
2013-10-25 0 2.280 2.270 2.290 2.230 2.340 1,738,000 4,013,700 2.3094 2.088 2.079 2.097 2.042 2.143 1,897,779 2.1149 0.88%
2013-10-24 0 2.260 2.230 2.280 2.210 2.270 900,000 2,032,700 2.2586 2.070 2.042 2.088 2.024 2.079 982,739 2.0684 -0.88%
2013-10-23 0 2.280 2.260 2.300 2.260 2.350 1,214,000 2,820,460 2.3233 2.088 2.070 2.106 2.070 2.152 1,325,606 2.1277 -2.56%
2013-10-22 0 2.340 2.340 2.360 2.270 2.360 1,414,624 3,295,352 2.3295 2.143 2.143 2.161 2.079 2.161 1,544,674 2.1334 2.18%
2013-10-21 0 2.290 2.260 2.310 2.220 2.330 2,432,000 5,529,620 2.2737 2.097 2.070 2.116 2.033 2.134 2,655,580 2.0823 -3.78%
2013-10-18 0 2.380 2.310 2.380 2.210 2.380 3,646,000 8,401,560 2.3043 2.180 2.116 2.180 2.024 2.180 3,981,186 2.1103 0.42%
2013-10-17 0 2.370 2.350 2.370 2.270 2.390 4,148,000 9,688,580 2.3357 2.170 2.152 2.170 2.079 2.189 4,529,336 2.1391 1.28%
2013-10-16 0 2.340 2.310 2.340 2.280 2.440 6,266,000 14,677,520 2.3424 2.143 2.116 2.143 2.088 2.235 6,842,049 2.1452 2.18%
2013-10-15 0 2.290 2.280 2.290 2.170 2.310 9,314,000 21,054,060 2.2605 2.097 2.088 2.097 1.987 2.116 10,170,259 2.0702 4.09%
2013-10-11 0 2.200 2.190 2.200 2.160 2.250 4,620,000 10,199,180 2.2076 2.015 2.006 2.015 1.978 2.061 5,044,728 2.0218 -0.90%
2013-10-10 0 2.220 2.210 2.220 2.070 2.220 10,400,000 22,572,220 2.1704 2.033 2.024 2.033 1.896 2.033 11,356,098 1.9877 5.21%
2013-10-09 0 2.110 2.100 2.110 1.960 2.110 3,526,000 7,168,680 2.0331 1.932 1.923 1.932 1.795 1.932 3,850,154 1.8619 7.65%
2013-10-08 0 1.960 1.950 1.960 1.920 1.970 850,000 1,647,400 1.9381 1.795 1.786 1.795 1.758 1.804 928,143 1.7749 2.08%
2013-10-07 0 1.920 1.920 1.940 1.870 1.970 1,896,000 3,636,120 1.9178 1.758 1.758 1.777 1.713 1.804 2,070,304 1.7563 -0.52%
2013-10-04 0 1.930 1.940 1.950 1.930 2.040 1,798,000 3,576,540 1.9892 1.768 1.777 1.786 1.768 1.868 1,963,295 1.8217 -3.02%
2013-10-03 0 1.990 1.970 1.990 1.970 2.160 2,142,000 4,360,540 2.0357 1.822 1.804 1.822 1.804 1.978 2,338,919 1.8643 1.02%
2013-10-02 0 1.970 1.960 1.970 1.850 2.000 3,312,000 6,468,200 1.9530 1.804 1.795 1.804 1.694 1.832 3,616,480 1.7885 7.65%
2013-09-30 0 1.830 1.830 1.840 1.740 1.850 2,356,000 4,239,920 1.7996 1.676 1.676 1.685 1.594 1.694 2,572,593 1.6481 3.98%
2013-09-27 0 1.760 1.750 1.760 1.690 1.800 1,834,000 3,187,220 1.7379 1.612 1.603 1.612 1.548 1.648 2,002,604 1.5915 4.14%
2013-09-26 0 1.690 1.660 1.690 1.650 1.690 1,498,000 2,516,640 1.6800 1.548 1.520 1.548 1.511 1.548 1,635,715 1.5386 -0.59%
2013-09-25 0 1.700 1.690 1.700 1.700 1.740 876,000 1,506,060 1.7192 1.557 1.548 1.557 1.557 1.594 956,533 1.5745 -2.86%
2013-09-24 0 1.750 1.710 1.750 1.720 1.760 922,000 1,604,740 1.7405 1.603 1.566 1.603 1.575 1.612 1,006,762 1.5940 -0.57%
2013-09-23 0 1.760 1.740 1.770 1.700 1.760 612,000 1,051,920 1.7188 1.612 1.594 1.621 1.557 1.612 668,263 1.5741 3.53%
2013-09-19 0 1.700 1.690 1.760 1.690 1.820 2,114,000 3,668,580 1.7354 1.557 1.548 1.612 1.548 1.667 2,308,345 1.5893 -5.56%
2013-09-18 0 1.800 1.770 1.810 1.770 1.820 830,000 1,491,200 1.7966 1.648 1.621 1.658 1.621 1.667 906,304 1.6454 0.00%
2013-09-17 0 1.800 1.790 1.820 1.800 1.820 672,000 1,214,100 1.8067 1.648 1.639 1.667 1.648 1.667 733,779 1.6546 -1.10%
2013-09-16 0 1.820 1.800 1.820 1.810 1.820 408,000 738,700 1.8105 1.667 1.648 1.667 1.658 1.667 445,508 1.6581 0.55%
2013-09-13 0 1.810 1.800 1.810 1.780 1.830 770,000 1,394,280 1.8108 1.658 1.648 1.658 1.630 1.676 840,788 1.6583 0.56%
2013-09-12 0 1.800 1.800 1.820 1.800 1.820 1,142,000 2,067,260 1.8102 1.648 1.648 1.667 1.648 1.667 1,246,987 1.6578 -0.55%
2013-09-11 0 1.810 1.800 1.820 1.810 1.880 2,166,000 3,952,460 1.8248 1.658 1.648 1.667 1.658 1.722 2,365,126 1.6711 -0.55%
2013-09-10 0 1.820 1.800 1.820 1.810 1.830 1,136,000 2,069,080 1.8214 1.667 1.648 1.667 1.658 1.676 1,240,435 1.6680 -0.55%
2013-09-09 0 1.830 1.800 1.830 1.760 1.840 2,310,000 4,130,040 1.7879 1.676 1.648 1.676 1.612 1.685 2,522,364 1.6374 3.39%
2013-09-06 0 1.770 1.750 1.760 1.730 1.780 2,280,000 3,982,800 1.7468 1.621 1.603 1.612 1.584 1.630 2,489,606 1.5998 2.91%
2013-09-05 0 1.720 1.710 1.740 1.720 1.780 1,562,000 2,721,420 1.7423 1.575 1.566 1.594 1.575 1.630 1,705,598 1.5956 -1.15%
2013-09-04 0 1.740 1.710 1.740 1.720 1.760 720,000 1,247,080 1.7321 1.594 1.566 1.594 1.575 1.612 786,191 1.5862 0.00%
2013-09-03 0 1.740 1.710 1.740 1.720 1.750 542,000 943,140 1.7401 1.594 1.566 1.594 1.575 1.603 591,827 1.5936 0.58%
2013-09-02 0 1.730 1.720 1.740 1.670 1.800 2,106,000 3,674,660 1.7449 1.584 1.575 1.594 1.529 1.648 2,299,610 1.5979 1.17%
2013-08-30 0 1.710 1.690 1.720 1.700 1.740 606,000 1,040,140 1.7164 1.566 1.548 1.575 1.557 1.594 661,711 1.5719 -1.16%
2013-08-29 0 1.730 1.700 1.730 1.690 1.750 1,068,000 1,833,060 1.7163 1.584 1.557 1.584 1.548 1.603 1,166,184 1.5718 1.17%
2013-08-28 0 1.710 1.700 1.720 1.700 1.760 936,000 1,609,480 1.7195 1.566 1.557 1.575 1.557 1.612 1,022,049 1.5748 -2.84%
2013-08-27 0 1.760 1.740 1.770 1.760 1.800 578,000 1,026,440 1.7758 1.612 1.594 1.621 1.612 1.648 631,137 1.6263 -0.56%
2013-08-26 0 1.770 1.750 1.780 1.740 1.880 1,632,000 2,907,540 1.7816 1.621 1.603 1.630 1.594 1.722 1,782,034 1.6316 1.72%
2013-08-23 0 1.740 1.710 1.740 1.680 1.790 1,850,000 3,217,640 1.7393 1.594 1.566 1.594 1.539 1.639 2,020,075 1.5928 -0.57%
2013-08-22 0 1.750 1.740 1.770 1.740 1.780 1,098,000 1,937,480 1.7646 1.603 1.594 1.621 1.594 1.630 1,198,942 1.6160 -1.69%
2013-08-21 0 1.780 1.770 1.780 1.780 1.810 1,286,000 2,294,700 1.7844 1.630 1.621 1.630 1.630 1.658 1,404,225 1.6341 -1.11%
2013-08-20 0 1.800 1.750 1.800 1.690 1.800 2,080,000 3,660,680 1.7599 1.648 1.603 1.648 1.548 1.648 2,271,220 1.6118 1.12%
2013-08-19 0 1.780 1.750 1.780 1.750 1.810 814,000 1,447,000 1.7776 1.630 1.603 1.630 1.603 1.658 888,833 1.6280 0.56%
2013-08-16 0 1.770 1.770 1.780 1.700 1.790 1,624,000 2,845,780 1.7523 1.621 1.621 1.630 1.557 1.639 1,773,298 1.6048 1.14%
2013-08-15 0 1.750 1.740 1.750 1.730 1.860 1,986,000 3,607,680 1.8166 1.603 1.594 1.603 1.584 1.703 2,168,578 1.6636 -3.31%
2013-08-13 0 1.810 1.810 1.830 1.720 1.820 2,272,000 4,025,960 1.7720 1.658 1.658 1.676 1.575 1.667 2,480,871 1.6228 4.02%
2013-08-12 0 1.740 1.730 1.740 1.740 1.750 250,000 436,700 1.7468 1.594 1.584 1.594 1.594 1.603 272,983 1.5997 -0.57%
2013-08-09 0 1.750 1.750 1.760 1.730 1.790 884,000 1,550,340 1.7538 1.603 1.603 1.612 1.584 1.639 965,268 1.6061 -1.13%
2013-08-08 0 1.770 1.750 1.770 1.720 1.800 1,298,000 2,293,400 1.7669 1.621 1.603 1.621 1.575 1.648 1,417,328 1.6181 1.14%
2013-08-07 0 1.750 1.740 1.750 1.710 1.800 672,000 1,186,720 1.7660 1.603 1.594 1.603 1.566 1.648 733,779 1.6173 -2.23%
2013-08-06 0 1.790 1.740 1.770 1.710 1.870 1,486,000 2,621,380 1.7641 1.639 1.594 1.621 1.566 1.713 1,622,612 1.6155 3.47%
2013-08-05 0 1.730 1.690 1.730 1.660 1.730 692,000 1,169,420 1.6899 1.584 1.548 1.584 1.520 1.584 755,617 1.5476 2.37%
2013-08-02 0 1.690 1.660 1.690 1.650 1.690 462,000 773,560 1.6744 1.548 1.520 1.548 1.511 1.548 504,473 1.5334 2.42%
2013-08-01 0 1.650 1.650 1.690 1.610 1.690 640,001 1,052,161 1.6440 1.511 1.511 1.548 1.474 1.548 698,838 1.5056 1.85%
2013-07-31 0 1.620 1.610 1.620 1.600 1.650 502,000 812,740 1.6190 1.484 1.474 1.484 1.465 1.511 548,150 1.4827 0.00%
2013-07-30 0 1.620 1.610 1.640 1.620 1.650 384,000 629,700 1.6398 1.484 1.474 1.502 1.484 1.511 419,302 1.5018 -1.22%
2013-07-29 0 1.640 1.630 1.640 1.640 1.690 578,000 952,980 1.6488 1.502 1.493 1.502 1.502 1.548 631,137 1.5099 -1.20%
2013-07-26 0 1.660 1.650 1.660 1.660 1.680 718,000 1,195,660 1.6653 1.520 1.511 1.520 1.520 1.539 784,008 1.5251 -0.60%
2013-07-25 0 1.670 1.660 1.670 1.670 1.690 414,000 692,840 1.6735 1.529 1.520 1.529 1.529 1.548 452,060 1.5326 0.00%
2013-07-24 0 1.670 1.660 1.670 1.670 1.680 682,000 1,141,480 1.6737 1.529 1.520 1.529 1.529 1.539 744,698 1.5328 -0.60%
2013-07-23 0 1.680 1.670 1.680 1.670 1.700 806,000 1,356,500 1.6830 1.539 1.529 1.539 1.529 1.557 880,098 1.5413 -0.59%
2013-07-22 0 1.690 1.670 1.690 1.680 1.720 716,000 1,211,760 1.6924 1.548 1.529 1.548 1.539 1.575 781,824 1.5499 -1.74%
2013-07-19 0 1.720 1.700 1.720 1.690 1.720 832,000 1,416,960 1.7031 1.575 1.557 1.575 1.548 1.575 908,488 1.5597 1.18%
2013-07-18 0 1.700 1.690 1.710 1.670 1.710 304,000 516,600 1.6993 1.557 1.548 1.566 1.529 1.566 331,947 1.5563 0.00%
2013-07-17 0 1.700 1.680 1.700 1.690 1.710 382,000 650,520 1.7029 1.557 1.539 1.557 1.548 1.566 417,118 1.5596 -0.58%
2013-07-16 0 1.710 1.680 1.710 1.660 1.710 612,000 1,029,280 1.6818 1.566 1.539 1.566 1.520 1.566 668,263 1.5402 1.79%
2013-07-15 0 1.680 1.670 1.690 1.680 1.700 350,000 591,300 1.6894 1.539 1.529 1.548 1.539 1.557 382,176 1.5472 0.00%
2013-07-12 0 1.680 1.670 1.680 1.680 1.730 446,000 763,900 1.7128 1.539 1.529 1.539 1.539 1.584 487,002 1.5686 -1.75%
2013-07-11 0 1.710 1.690 1.710 1.700 1.730 452,000 775,980 1.7168 1.566 1.548 1.566 1.557 1.584 493,553 1.5722 -1.16%
2013-07-10 0 1.730 1.700 1.730 1.700 1.740 478,000 823,140 1.7221 1.584 1.557 1.584 1.557 1.594 521,944 1.5771 -0.57%
2013-07-09 0 1.740 1.710 1.740 1.710 1.750 5,386,000 9,321,840 1.7308 1.594 1.566 1.594 1.566 1.603 5,881,148 1.5850 -0.57%
2013-07-08 0 1.750 1.700 1.750 1.670 1.760 354,000 608,580 1.7192 1.603 1.557 1.603 1.529 1.612 386,544 1.5744 0.00%
2013-07-05 0 1.750 1.750 1.760 1.650 1.760 838,000 1,438,260 1.7163 1.603 1.603 1.612 1.511 1.612 915,039 1.5718 3.55%
2013-07-04 0 1.690 1.670 1.690 1.560 1.690 798,000 1,277,880 1.6014 1.548 1.529 1.548 1.429 1.548 871,362 1.4665 8.33%
2013-07-03 0 1.560 1.560 1.590 1.560 1.600 250,000 393,960 1.5758 1.429 1.429 1.456 1.429 1.465 272,983 1.4432 -0.64%
2013-07-02 0 1.570 1.560 1.590 1.560 1.600 738,000 1,167,420 1.5819 1.438 1.429 1.456 1.429 1.465 805,846 1.4487 -1.26%
2013-06-28 0 1.590 1.560 1.590 1.560 1.590 594,000 940,180 1.5828 1.456 1.429 1.456 1.429 1.456 648,608 1.4495 -0.62%
2013-06-27 0 1.600 1.590 1.600 1.570 1.630 868,000 1,385,820 1.5966 1.465 1.456 1.465 1.438 1.493 947,797 1.4621 0.00%
2013-06-26 0 1.600 1.600 1.610 1.470 1.610 1,044,000 1,645,300 1.5760 1.465 1.465 1.474 1.346 1.474 1,139,977 1.4433 11.89%
2013-06-25 0 1.430 1.430 1.460 1.370 1.470 638,000 905,040 1.4186 1.310 1.310 1.337 1.255 1.346 696,653 1.2991 -2.72%
2013-06-24 0 1.470 1.450 1.470 1.400 1.520 734,000 1,073,560 1.4626 1.346 1.328 1.346 1.282 1.392 801,478 1.3395 -6.96%
2013-06-21 0 1.580 1.550 1.590 1.530 1.580 104,000 163,380 1.5710 1.447 1.420 1.456 1.401 1.447 113,561 1.4387 -1.25%
2013-06-20 0 1.600 1.570 1.620 1.590 1.640 212,000 339,780 1.6027 1.465 1.438 1.484 1.456 1.502 231,490 1.4678 -1.84%
2013-06-19 0 1.630 1.600 1.640 1.580 1.630 696,000 1,102,620 1.5842 1.493 1.465 1.502 1.447 1.493 759,985 1.4508 -1.21%
2013-06-18 0 1.650 1.610 1.650 1.610 1.650 288,000 474,240 1.6467 1.511 1.474 1.511 1.474 1.511 314,477 1.5080 0.00%
2013-06-17 0 1.650 1.600 1.650 1.600 1.650 60,000 96,800 1.6133 1.511 1.465 1.511 1.465 1.511 65,516 1.4775 1.85%
2013-06-14 0 1.620 1.610 1.620 1.620 1.630 160,000 260,500 1.6281 1.484 1.474 1.484 1.484 1.493 174,709 1.4910 1.25%
2013-06-13 0 1.600 1.590 1.600 1.580 1.600 852,000 1,354,060 1.5893 1.465 1.456 1.465 1.447 1.465 930,326 1.4555 -1.84%
2013-06-11 0 1.630 1.600 1.630 1.600 1.630 666,000 1,083,020 1.6262 1.493 1.465 1.493 1.465 1.493 727,227 1.4892 -2.98%
2013-06-10 0 1.680 1.640 1.680 - - 0 0 - 1.539 1.502 1.539 - - 0 - 0.00%
2013-06-07 0 1.680 1.620 1.680 1.630 1.680 104,000 172,840 1.6619 1.539 1.484 1.539 1.493 1.539 113,561 1.5220 0.00%
2013-06-06 0 1.680 1.680 1.710 1.600 1.680 1,062,000 1,726,980 1.6262 1.539 1.539 1.566 1.465 1.539 1,159,632 1.4892 0.00%
2013-06-05 0 1.680 1.650 1.700 - - 0 0 - 1.539 1.511 1.557 - - 0 - 0.00%
2013-06-04 0 1.680 1.670 1.690 1.630 1.770 414,000 686,580 1.6584 1.539 1.529 1.548 1.493 1.621 452,060 1.5188 -4.55%
2013-06-03 0 1.760 1.710 1.760 1.720 1.760 488,000 848,260 1.7382 1.612 1.566 1.612 1.575 1.612 532,863 1.5919 -1.12%
2013-05-31 0 1.780 1.740 1.770 1.710 1.810 1,242,000 2,196,620 1.7686 1.630 1.594 1.621 1.566 1.658 1,356,180 1.6197 2.89%
2013-05-30 0 1.730 1.730 1.740 1.690 1.750 418,000 723,520 1.7309 1.584 1.584 1.594 1.548 1.603 456,428 1.5852 -1.14%
2013-05-29 0 1.750 1.700 1.760 1.750 1.780 234,000 414,600 1.7718 1.603 1.557 1.612 1.603 1.630 255,512 1.6226 -0.57%
2013-05-28 0 1.760 1.760 1.780 1.760 1.800 608,000 1,087,080 1.7880 1.612 1.612 1.630 1.612 1.648 663,895 1.6374 -2.22%
2013-05-27 0 1.800 1.790 1.820 1.780 1.830 506,000 912,520 1.8034 1.648 1.639 1.667 1.630 1.676 552,518 1.6516 -3.74%
2013-05-24 0 1.870 1.820 1.870 1.770 1.870 564,000 1,021,820 1.8117 1.713 1.667 1.713 1.621 1.713 615,850 1.6592 0.54%
2013-05-23 0 1.860 1.810 1.870 1.810 1.900 134,000 250,160 1.8669 1.703 1.658 1.713 1.658 1.740 146,319 1.7097 -0.53%
2013-05-22 0 1.870 1.800 1.860 1.710 1.880 796,000 1,451,040 1.8229 1.713 1.648 1.703 1.566 1.722 869,178 1.6694 3.31%
2013-05-21 0 1.810 1.790 1.830 1.790 1.820 370,000 668,800 1.8076 1.658 1.639 1.676 1.639 1.667 404,015 1.6554 1.69%
2013-05-20 0 1.780 1.770 1.790 1.730 1.820 7,282,000 12,829,780 1.7618 1.630 1.621 1.639 1.584 1.667 7,951,452 1.6135 1.71%
2013-05-16 0 1.750 1.740 1.750 1.570 1.760 7,030,000 12,112,120 1.7229 1.603 1.594 1.603 1.438 1.612 7,676,285 1.5779 4.79%
2013-05-15 0 1.670 1.630 1.670 1.590 1.680 566,000 920,840 1.6269 1.529 1.493 1.529 1.456 1.539 618,034 1.4900 3.73%
2013-05-14 0 1.610 1.600 1.650 1.530 1.670 796,000 1,277,520 1.6049 1.474 1.465 1.511 1.401 1.529 869,178 1.4698 0.62%
2013-05-13 0 1.600 1.580 1.610 1.500 1.620 1,216,000 1,907,400 1.5686 1.465 1.447 1.474 1.374 1.484 1,327,790 1.4365 -3.03%
2013-05-10 0 1.650 1.590 1.650 1.550 1.650 812,000 1,295,280 1.5952 1.511 1.456 1.511 1.420 1.511 886,649 1.4609 5.77%
2013-05-09 0 1.560 1.530 1.560 1.500 1.650 554,000 847,820 1.5304 1.429 1.401 1.429 1.374 1.511 604,931 1.4015 -2.50%
2013-05-08 0 1.600 1.590 1.600 1.600 1.640 122,000 196,380 1.6097 1.465 1.456 1.465 1.465 1.502 133,216 1.4741 -1.23%
2013-05-07 0 1.620 1.570 1.620 1.400 1.620 560,000 873,860 1.5605 1.484 1.438 1.484 1.282 1.484 611,482 1.4291 11.72%
2013-05-06 0 1.450 1.420 1.460 1.420 1.450 370,000 532,200 1.4384 1.328 1.300 1.337 1.300 1.328 404,015 1.3173 3.57%
2013-05-03 0 1.400 1.380 1.410 1.400 1.400 22,000 30,800 1.4000 1.282 1.264 1.291 1.282 1.282 24,023 1.2821 0.00%
2013-05-02 0 1.400 1.390 1.400 1.340 1.400 132,000 181,300 1.3735 1.282 1.273 1.282 1.227 1.282 144,135 1.2578 1.45%
2013-04-30 0 1.380 1.360 1.390 1.320 1.380 396,000 539,200 1.3616 1.264 1.245 1.273 1.209 1.264 432,405 1.2470 0.00%
2013-04-29 0 1.380 1.360 1.400 - - 0 0 - 1.264 1.245 1.282 - - 0 - 0.00%
2013-04-26 0 1.380 1.370 1.390 1.350 1.390 144,000 196,200 1.3625 1.264 1.255 1.273 1.236 1.273 157,238 1.2478 -2.13%
2013-04-25 0 1.410 1.390 1.410 1.400 1.420 116,000 163,320 1.4079 1.291 1.273 1.291 1.282 1.300 126,664 1.2894 -0.70%
2013-04-24 0 1.420 1.400 1.430 1.410 1.420 96,040 136,296 1.4192 1.300 1.282 1.310 1.291 1.300 104,869 1.2997 0.00%
2013-04-23 0 1.420 1.400 1.420 1.370 1.430 656,000 916,440 1.3970 1.300 1.282 1.300 1.255 1.310 716,308 1.2794 0.71%
2013-04-22 0 1.410 1.400 1.420 1.390 1.420 484,000 679,140 1.4032 1.291 1.282 1.300 1.273 1.300 528,495 1.2850 0.71%
2013-04-19 0 1.400 1.390 1.400 1.310 1.450 1,720,000 2,378,440 1.3828 1.282 1.273 1.282 1.200 1.328 1,878,124 1.2664 9.38%
2013-04-18 0 1.280 1.280 1.320 1.260 1.300 640,000 817,300 1.2770 1.172 1.172 1.209 1.154 1.191 698,837 1.1695 1.59%
2013-04-17 0 1.260 1.250 1.280 1.230 1.260 874,000 1,083,200 1.2394 1.154 1.145 1.172 1.126 1.154 954,349 1.1350 0.80%
2013-04-16 0 1.250 1.250 1.280 1.210 1.280 514,000 646,180 1.2572 1.145 1.145 1.172 1.108 1.172 561,253 1.1513 -0.79%
2013-04-15 0 1.260 1.250 1.260 1.170 1.290 378,000 464,680 1.2293 1.154 1.145 1.154 1.071 1.181 412,750 1.1258 5.00%
2013-04-12 0 1.200 1.180 1.240 1.170 1.200 442,000 527,600 1.1937 1.099 1.081 1.136 1.071 1.099 482,634 1.0932 0.84%
2013-04-11 0 1.190 1.190 1.210 1.160 1.250 826,000 1,001,720 1.2127 1.090 1.090 1.108 1.062 1.145 901,936 1.1106 -2.46%
2013-04-10 0 1.220 1.220 1.240 1.150 1.250 854,000 999,560 1.1704 1.117 1.117 1.136 1.053 1.145 932,510 1.0719 4.27%
2013-04-09 0 1.170 1.130 1.180 1.160 1.180 200,000 234,940 1.1747 1.071 1.035 1.081 1.062 1.081 218,386 1.0758 3.54%
2013-04-08 0 1.130 1.130 1.150 1.130 1.160 166,000 190,760 1.1492 1.035 1.035 1.053 1.035 1.062 181,261 1.0524 -5.83%
2013-04-05 0 1.200 1.120 1.270 1.160 1.210 248,000 295,680 1.1923 1.099 1.026 1.163 1.062 1.108 270,799 1.0919 3.45%
2013-04-03 0 1.160 1.120 1.180 1.100 1.160 734,000 815,380 1.1109 1.062 1.026 1.081 1.007 1.062 801,478 1.0173 0.00%
2013-04-02 0 1.160 1.150 1.200 1.120 1.170 200,000 228,880 1.1444 1.062 1.053 1.099 1.026 1.071 218,386 1.0481 -0.85%
2013-03-28 0 1.170 1.160 1.200 1.150 1.200 122,000 144,340 1.1831 1.071 1.062 1.099 1.053 1.099 133,216 1.0835 -2.50%
2013-03-27 0 1.200 1.160 1.200 1.140 1.200 208,000 246,280 1.1840 1.099 1.062 1.099 1.044 1.099 227,122 1.0844 0.00%
2013-03-26 0 1.200 1.160 1.230 1.160 1.200 64,000 76,000 1.1875 1.099 1.062 1.126 1.062 1.099 69,884 1.0875 0.00%
2013-03-25 0 1.200 1.190 1.220 1.200 1.260 262,000 321,920 1.2287 1.099 1.090 1.117 1.099 1.154 286,086 1.1253 0.00%
2013-03-22 0 1.200 1.170 1.240 1.180 1.200 66,000 78,480 1.1891 1.099 1.071 1.136 1.081 1.099 72,068 1.0890 -0.83%
2013-03-21 0 1.210 1.210 1.250 1.180 1.260 402,000 488,280 1.2146 1.108 1.108 1.145 1.081 1.154 438,957 1.1124 -3.97%
2013-03-20 0 1.260 1.240 1.300 1.220 1.260 98,000 120,740 1.2320 1.154 1.136 1.191 1.117 1.154 107,009 1.1283 3.28%
2013-03-19 0 1.220 1.220 1.260 1.220 1.220 64,000 78,080 1.2200 1.117 1.117 1.154 1.117 1.117 69,884 1.1173 0.00%
2013-03-18 0 1.220 1.220 1.280 1.220 1.230 74,000 90,680 1.2254 1.117 1.117 1.172 1.117 1.126 80,803 1.1222 -6.15%
2013-03-15 0 1.300 1.280 1.310 1.160 1.330 506,000 637,500 1.2599 1.191 1.172 1.200 1.062 1.218 552,518 1.1538 12.07%
2013-03-14 0 1.160 1.160 1.190 1.150 1.190 154,000 181,080 1.1758 1.062 1.062 1.090 1.053 1.090 168,158 1.0768 0.00%
2013-03-13 0 1.160 1.130 1.180 1.140 1.220 432,000 512,320 1.1859 1.062 1.035 1.081 1.044 1.117 471,715 1.0861 -5.69%
2013-03-12 0 1.230 1.230 1.260 1.230 1.260 144,000 178,320 1.2383 1.126 1.126 1.154 1.126 1.154 157,238 1.1341 -3.91%
2013-03-11 0 1.280 1.260 1.300 1.260 1.280 60,000 76,440 1.2740 1.172 1.154 1.191 1.154 1.172 65,516 1.1667 0.00%
2013-03-08 0 1.280 1.270 1.280 1.260 1.280 190,000 242,900 1.2784 1.172 1.163 1.172 1.154 1.172 207,467 1.1708 2.40%
2013-03-07 0 1.250 1.250 1.260 1.200 1.250 286,000 355,620 1.2434 1.145 1.145 1.154 1.099 1.145 312,293 1.1387 0.00%
2013-03-06 0 1.250 1.250 1.280 1.200 1.250 52,000 63,640 1.2238 1.145 1.145 1.172 1.099 1.145 56,780 1.1208 1.63%
2013-03-05 0 1.230 1.230 1.300 1.230 1.230 48,000 59,040 1.2300 1.126 1.126 1.191 1.126 1.126 52,413 1.1264 -1.60%
2013-03-04 0 1.250 1.250 1.300 1.250 1.280 114,000 143,800 1.2614 1.145 1.145 1.191 1.145 1.172 124,480 1.1552 -4.58%
2013-03-01 0 1.310 1.260 1.320 - - 0 0 - 1.200 1.154 1.209 - - 0 - 0.00%
2013-02-28 0 1.310 1.270 1.310 1.280 1.310 148,000 190,860 1.2896 1.200 1.163 1.200 1.172 1.200 161,606 1.1810 3.97%
2013-02-27 0 1.260 1.260 1.290 1.210 1.280 284,000 352,480 1.2411 1.154 1.154 1.181 1.108 1.172 310,109 1.1366 -1.56%
2013-02-26 0 1.280 1.250 1.310 1.250 1.300 386,000 491,580 1.2735 1.172 1.145 1.200 1.145 1.191 421,486 1.1663 -4.48%
2013-02-25 0 1.340 1.300 1.350 1.330 1.340 68,000 90,620 1.3326 1.227 1.191 1.236 1.218 1.227 74,251 1.2204 1.52%
2013-02-22 0 1.320 1.290 1.330 1.300 1.320 50,000 65,560 1.3112 1.209 1.181 1.218 1.191 1.209 54,597 1.2008 -0.75%
2013-02-21 0 1.330 1.330 1.370 1.330 1.360 60,000 80,700 1.3450 1.218 1.218 1.255 1.218 1.245 65,516 1.2318 -2.21%
2013-02-20 0 1.360 1.330 1.360 1.300 1.360 750,000 991,560 1.3221 1.245 1.218 1.245 1.191 1.245 818,949 1.2108 0.00%
2013-02-19 0 1.360 1.300 1.370 1.300 1.360 138,000 183,600 1.3304 1.245 1.191 1.255 1.191 1.245 150,687 1.2184 4.62%
2013-02-18 0 1.300 1.280 1.300 1.300 1.320 42,000 54,680 1.3019 1.191 1.172 1.191 1.191 1.209 45,861 1.1923 -1.52%
2013-02-15 0 1.320 1.300 1.350 1.300 1.340 78,000 102,440 1.3133 1.209 1.191 1.236 1.191 1.227 85,171 1.2028 -2.22%
2013-02-14 0 1.350 1.350 1.400 1.350 1.400 108,000 149,480 1.3841 1.236 1.236 1.282 1.236 1.282 117,929 1.2675 -3.57%
2013-02-08 0 1.400 1.290 1.400 1.240 1.400 446,000 580,740 1.3021 1.282 1.181 1.282 1.136 1.282 487,002 1.1925 11.11%
2013-02-07 0 1.260 1.250 1.280 1.250 1.300 376,000 481,120 1.2796 1.154 1.145 1.172 1.145 1.191 410,567 1.1718 -3.08%
2013-02-06 0 1.300 1.300 1.320 1.270 1.300 302,000 385,280 1.2758 1.191 1.191 1.209 1.163 1.191 329,764 1.1684 1.56%
2013-02-05 0 1.280 1.270 1.320 1.270 1.300 1,100,000 1,409,820 1.2817 1.172 1.163 1.209 1.163 1.191 1,201,126 1.1737 -5.19%
2013-02-04 0 1.350 1.320 1.350 1.350 1.370 212,000 287,200 1.3547 1.236 1.209 1.236 1.236 1.255 231,490 1.2407 -1.46%
2013-02-01 0 1.370 1.360 1.390 1.360 1.390 140,000 191,820 1.3701 1.255 1.245 1.273 1.245 1.273 152,871 1.2548 -1.44%
2013-01-31 0 1.390 1.370 1.400 1.370 1.400 190,000 264,500 1.3921 1.273 1.255 1.282 1.255 1.282 207,467 1.2749 -0.71%
2013-01-30 0 1.400 1.370 1.410 1.400 1.400 180,000 252,000 1.4000 1.282 1.255 1.291 1.282 1.282 196,548 1.2821 0.00%
2013-01-29 0 1.400 1.360 1.400 1.400 1.420 338,000 473,400 1.4006 1.282 1.245 1.282 1.282 1.300 369,073 1.2827 0.00%
2013-01-28 0 1.400 1.360 1.410 1.400 1.400 100,000 140,000 1.4000 1.282 1.245 1.291 1.282 1.282 109,193 1.2821 0.00%
2013-01-25 0 1.400 1.380 1.430 1.400 1.440 236,000 333,200 1.4119 1.282 1.264 1.310 1.282 1.319 257,696 1.2930 -2.10%
2013-01-24 0 1.430 1.420 1.430 1.400 1.430 464,000 656,080 1.4140 1.310 1.300 1.310 1.282 1.310 506,657 1.2949 1.42%
2013-01-23 0 1.410 1.410 1.430 1.400 1.460 508,000 725,500 1.4281 1.291 1.291 1.310 1.282 1.337 554,702 1.3079 -2.76%
2013-01-22 0 1.450 1.450 1.460 1.390 1.480 484,000 695,400 1.4368 1.328 1.328 1.337 1.273 1.355 528,495 1.3158 2.11%
2013-01-21 0 1.420 1.390 1.420 1.390 1.450 540,000 766,240 1.4190 1.300 1.273 1.300 1.273 1.328 589,644 1.2995 0.00%
2013-01-18 0 1.420 1.410 1.430 1.350 1.430 794,000 1,108,160 1.3957 1.300 1.291 1.310 1.236 1.310 866,994 1.2782 4.41%
2013-01-17 0 1.360 1.350 1.360 1.350 1.380 724,000 984,740 1.3601 1.245 1.236 1.245 1.236 1.264 790,559 1.2456 -1.45%
2013-01-16 0 1.380 1.350 1.390 1.340 1.380 736,000 998,660 1.3569 1.264 1.236 1.273 1.227 1.264 803,662 1.2426 0.73%
2013-01-15 0 1.370 1.350 1.380 1.330 1.400 1,136,000 1,547,100 1.3619 1.255 1.236 1.264 1.218 1.282 1,240,435 1.2472 0.74%
2013-01-14 0 1.360 1.340 1.380 1.320 1.380 866,000 1,164,860 1.3451 1.245 1.227 1.264 1.209 1.264 945,614 1.2319 0.00%
2013-01-11 0 1.360 1.360 1.370 1.340 1.420 2,702,000 3,710,960 1.3734 1.245 1.245 1.255 1.227 1.300 2,950,402 1.2578 -4.23%
2013-01-10 0 1.420 1.380 1.420 1.310 1.510 3,436,999 4,909,608 1.4285 1.300 1.264 1.300 1.200 1.383 3,752,971 1.3082 1.43%
2013-01-09 0 1.400 1.390 1.410 1.300 1.410 3,490,000 4,710,840 1.3498 1.282 1.273 1.291 1.191 1.291 3,810,844 1.2362 6.06%
2013-01-08 0 1.320 1.280 1.320 1.260 1.370 1,368,000 1,775,800 1.2981 1.209 1.172 1.209 1.154 1.255 1,493,764 1.1888 1.54%
2013-01-07 0 1.300 1.300 1.320 1.180 1.360 3,228,000 4,196,620 1.3001 1.191 1.191 1.209 1.081 1.245 3,524,758 1.1906 10.17%
2013-01-04 0 1.180 1.160 1.170 1.050 1.180 2,004,000 2,222,160 1.1089 1.081 1.062 1.071 0.962 1.081 2,188,233 1.0155 9.26%
2013-01-03 0 1.080 1.070 1.080 1.030 1.090 788,000 837,540 1.0629 0.989 0.980 0.989 0.943 0.998 860,443 0.9734 5.88%
2013-01-02 0 1.020 1.010 1.030 0.990 1.020 1,060,000 1,072,700 1.0120 0.934 0.925 0.943 0.907 0.934 1,157,448 0.9268 4.08%
2012-12-31 0 0.980 0.980 1.010 0.970 0.990 730,000 717,900 0.9834 0.897 0.897 0.925 0.888 0.907 797,111 0.9006 -1.01%
2012-12-28 0 0.990 0.980 0.990 0.970 1.000 520,000 513,760 0.9880 0.907 0.897 0.907 0.888 0.916 567,805 0.9048 2.06%
2012-12-27 0 0.970 0.970 0.990 0.970 1.000 702,000 686,620 0.9781 0.888 0.888 0.907 0.888 0.916 766,537 0.8957 -3.00%
2012-12-24 0 1.000 1.000 1.020 1.000 1.000 214,000 214,000 1.0000 0.916 0.916 0.934 0.916 0.916 233,674 0.9158 0.00%
2012-12-21 0 1.000 0.990 1.010 0.980 1.030 1,128,000 1,122,460 0.9951 0.916 0.907 0.925 0.897 0.943 1,231,700 0.9113 -0.99%
2012-12-20 0 1.010 1.000 1.010 1.000 1.100 1,892,000 1,977,280 1.0451 0.925 0.916 0.925 0.916 1.007 2,065,936 0.9571 -8.18%
2012-12-19 0 1.100 1.100 1.110 0.970 1.100 1,670,000 1,742,240 1.0433 1.007 1.007 1.017 0.888 1.007 1,823,527 0.9554 14.58%
2012-12-18 0 0.960 0.960 0.970 0.940 0.970 760,000 726,060 0.9553 0.879 0.879 0.888 0.861 0.888 829,869 0.8749 2.13%
2012-12-17 0 0.940 0.930 0.940 0.940 0.950 162,000 152,820 0.9433 0.861 0.852 0.861 0.861 0.870 176,893 0.8639 -2.08%
2012-12-14 0 0.960 0.940 0.960 0.950 0.960 236,000 225,080 0.9537 0.879 0.861 0.879 0.870 0.879 257,696 0.8734 0.00%
2012-12-13 0 0.960 0.950 0.960 0.960 0.960 200,000 192,000 0.9600 0.879 0.870 0.879 0.879 0.879 218,386 0.8792 1.05%
2012-12-12 0 0.950 0.940 0.960 0.940 0.950 1,162,000 1,099,560 0.9463 0.870 0.861 0.879 0.861 0.870 1,268,826 0.8666 0.00%
2012-12-11 0 0.950 0.940 0.950 0.940 0.950 300,000 284,000 0.9467 0.870 0.861 0.870 0.861 0.870 327,580 0.8670 0.00%
2012-12-10 0 0.950 0.940 0.950 0.930 0.950 816,000 766,740 0.9396 0.870 0.861 0.870 0.852 0.870 891,017 0.8605 2.15%
2012-12-07 0 0.930 0.930 0.940 0.910 0.990 1,642,000 1,535,340 0.9350 0.852 0.852 0.861 0.833 0.907 1,792,953 0.8563 1.09%
2012-12-06 0 1.300 1.300 1.320 1.300 1.310 644,000 840,880 1.3057 0.843 0.843 0.856 0.843 0.849 993,659 0.8462 -0.76%
2012-12-05 0 1.310 1.300 1.320 1.310 1.310 370,000 484,700 1.3100 0.849 0.843 0.856 0.849 0.849 570,891 0.8490 0.00%
2012-12-04 0 1.310 1.300 1.310 1.310 1.310 404,000 529,240 1.3100 0.849 0.843 0.849 0.849 0.849 623,351 0.8490 0.00%
2012-12-03 0 1.310 1.310 1.330 1.310 1.320 1,258,000 1,653,840 1.3147 0.849 0.849 0.862 0.849 0.856 1,941,029 0.8520 0.00%
2012-11-30 0 1.310 1.310 1.320 1.300 1.320 844,000 1,107,080 1.3117 0.849 0.849 0.856 0.843 0.856 1,302,248 0.8501 0.00%
2012-11-29 0 1.310 1.310 1.320 1.310 1.320 400,000 526,000 1.3150 0.849 0.849 0.856 0.849 0.856 617,179 0.8523 -0.76%
2012-11-28 0 1.320 1.310 1.320 1.310 1.320 130,000 170,600 1.3123 0.856 0.849 0.856 0.849 0.856 200,583 0.8505 0.00%
2012-11-27 0 1.320 1.310 1.320 1.320 1.320 188,000 248,160 1.3200 0.856 0.849 0.856 0.856 0.856 290,074 0.8555 0.00%
2012-11-26 0 1.320 1.310 1.320 1.310 1.320 950,000 1,249,100 1.3148 0.856 0.849 0.856 0.849 0.856 1,465,801 0.8522 0.76%
2012-11-23 0 1.310 1.310 1.320 1.310 1.320 216,000 284,860 1.3188 0.849 0.849 0.856 0.849 0.856 333,277 0.8547 0.00%
2012-11-22 0 1.310 1.310 1.320 1.310 1.320 1,258,000 1,650,500 1.3120 0.849 0.849 0.856 0.849 0.856 1,941,029 0.8503 0.00%
2012-11-21 0 1.310 1.310 1.320 1.310 1.320 180,000 237,300 1.3183 0.849 0.849 0.856 0.849 0.856 277,731 0.8544 -0.76%
2012-11-20 0 1.320 1.310 1.320 1.300 1.320 852,000 1,110,920 1.3039 0.856 0.849 0.856 0.843 0.856 1,314,592 0.8451 0.76%
2012-11-19 0 1.310 1.310 1.320 1.300 1.310 506,000 662,740 1.3098 0.849 0.849 0.856 0.843 0.849 780,732 0.8489 -0.76%
2012-11-16 0 1.320 1.320 1.330 1.320 1.320 144,000 190,080 1.3200 0.856 0.856 0.862 0.856 0.856 222,185 0.8555 -0.75%
2012-11-15 0 1.330 1.310 1.330 1.310 1.330 1,050,000 1,383,280 1.3174 0.862 0.849 0.862 0.849 0.862 1,620,095 0.8538 1.53%
2012-11-14 0 1.310 1.310 1.320 1.310 1.330 1,116,000 1,469,960 1.3172 0.849 0.849 0.856 0.849 0.862 1,721,930 0.8537 -0.76%
2012-11-13 0 1.320 1.320 1.330 1.310 1.320 90,000 118,600 1.3178 0.856 0.856 0.862 0.849 0.856 138,865 0.8541 0.00%
2012-11-12 0 1.320 1.320 1.330 1.320 1.320 23,000 30,310 1.3178 0.856 0.856 0.862 0.856 0.856 35,488 0.8541 0.76%
2012-11-09 0 1.310 1.310 1.330 1.300 1.330 1,682,000 2,202,660 1.3095 0.849 0.849 0.862 0.843 0.862 2,595,239 0.8487 -1.50%
2012-11-08 0 1.330 1.320 1.340 1.330 1.330 262,000 348,460 1.3300 0.862 0.856 0.868 0.862 0.862 404,252 0.8620 0.00%
2012-11-07 0 1.330 1.320 1.340 1.330 1.350 366,000 487,480 1.3319 0.862 0.856 0.868 0.862 0.875 564,719 0.8632 -0.75%
2012-11-06 0 1.340 1.340 1.370 1.340 1.350 64,000 86,340 1.3491 0.868 0.868 0.888 0.868 0.875 98,749 0.8743 -1.47%
2012-11-05 0 1.360 1.360 1.370 1.360 1.370 242,000 331,140 1.3683 0.881 0.881 0.888 0.881 0.888 373,393 0.8868 -2.16%
2012-11-02 0 1.390 1.380 1.390 1.360 1.390 432,000 593,500 1.3738 0.901 0.894 0.901 0.881 0.901 666,554 0.8904 1.46%
2012-11-01 0 1.370 1.370 1.380 1.360 1.370 306,000 417,000 1.3627 0.888 0.888 0.894 0.881 0.888 472,142 0.8832 0.74%
2012-10-31 0 1.360 1.330 1.360 1.330 1.360 54,000 72,360 1.3400 0.881 0.862 0.881 0.862 0.881 83,319 0.8685 3.82%
2012-10-30 0 1.310 1.310 1.330 1.310 1.330 860,000 1,132,700 1.3171 0.849 0.849 0.862 0.849 0.862 1,326,935 0.8536 -1.50%
2012-10-29 0 1.330 1.320 1.360 1.320 1.370 362,000 485,900 1.3423 0.862 0.856 0.881 0.856 0.888 558,547 0.8699 -1.48%
2012-10-26 0 1.350 1.340 1.380 1.340 1.380 394,000 535,520 1.3592 0.875 0.868 0.894 0.868 0.894 607,922 0.8809 -4.26%
2012-10-25 0 1.410 1.380 1.410 1.380 1.410 1,160,000 1,612,900 1.3904 0.914 0.894 0.914 0.894 0.914 1,789,820 0.9012 -0.70%
2012-10-24 0 1.420 1.410 1.420 1.350 1.430 2,494,000 3,489,740 1.3993 0.920 0.914 0.920 0.875 0.927 3,848,112 0.9069 3.65%
2012-10-22 0 1.370 1.360 1.400 1.320 1.400 3,636,000 4,941,120 1.3589 0.888 0.881 0.907 0.856 0.907 5,610,159 0.8807 4.58%
2012-10-19 0 1.310 1.300 1.310 1.300 1.350 3,054,000 4,024,100 1.3176 0.849 0.843 0.849 0.843 0.875 4,712,163 0.8540 0.00%
2012-10-18 0 1.310 1.310 1.330 1.300 1.600 6,920,000 9,458,360 1.3668 0.849 0.849 0.862 0.843 1.037 10,677,200 0.8858 -10.27%
2012-10-17 1 - - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 0.946 - - - - 0 - 0.00%
2012-09-27 0 1.460 1.430 1.470 1.390 1.460 140,000 201,560 1.4397 0.946 0.927 0.953 0.901 0.946 216,013 0.9331 2.82%
2012-09-26 0 1.420 1.420 1.440 1.360 1.460 152,000 217,440 1.4305 0.920 0.920 0.933 0.881 0.946 234,528 0.9271 -0.70%
2012-09-25 0 1.430 1.430 1.470 1.420 1.420 92,000 130,640 1.4200 0.927 0.927 0.953 0.920 0.920 141,951 0.9203 -0.69%
2012-09-24 0 1.440 1.420 1.470 1.400 1.520 616,000 900,900 1.4625 0.933 0.920 0.953 0.907 0.985 950,456 0.9479 0.00%
2012-09-21 0 1.440 1.420 1.440 1.350 1.530 3,496,000 5,090,460 1.4561 0.933 0.920 0.933 0.875 0.992 5,394,146 0.9437 4.35%
2012-09-20 0 1.380 1.340 1.440 1.340 1.570 3,388,000 4,942,820 1.4589 0.894 0.868 0.933 0.868 1.018 5,227,508 0.9455 -13.21%
2012-09-19 0 1.590 1.570 1.590 1.510 1.600 1,728,000 2,698,820 1.5618 1.030 1.018 1.030 0.979 1.037 2,666,214 1.0122 0.63%
2012-09-18 0 1.580 1.570 1.580 1.400 1.610 5,920,000 9,022,980 1.5242 1.024 1.018 1.024 0.907 1.043 9,134,252 0.9878 11.27%
2012-09-17 0 1.420 1.420 1.430 1.280 1.420 2,836,000 3,862,740 1.3620 0.920 0.920 0.927 0.830 0.920 4,375,801 0.8828 7.58%
2012-09-14 0 1.320 1.320 1.330 1.190 1.350 4,292,000 5,488,420 1.2788 0.856 0.856 0.862 0.771 0.875 6,622,333 0.8288 9.09%
2012-09-13 0 1.210 1.190 1.210 1.150 1.210 1,734,000 2,046,840 1.1804 0.784 0.771 0.784 0.745 0.784 2,675,472 0.7650 6.14%
2012-09-12 0 1.140 1.140 1.150 1.100 1.170 1,658,000 1,880,740 1.1343 0.739 0.739 0.745 0.713 0.758 2,558,208 0.7352 2.70%
2012-09-11 0 1.110 1.100 1.120 1.110 1.150 656,000 740,820 1.1293 0.719 0.713 0.726 0.719 0.745 1,012,174 0.7319 0.91%
2012-09-10 0 1.100 1.100 1.130 1.050 1.160 2,070,000 2,312,500 1.1171 0.713 0.713 0.732 0.681 0.752 3,193,902 0.7240 4.76%
2012-09-07 0 1.050 1.050 1.070 1.050 1.110 2,176,000 2,364,260 1.0865 0.681 0.681 0.693 0.681 0.719 3,357,455 0.7042 0.00%
2012-09-06 0 1.050 1.040 1.060 1.000 1.070 878,000 904,660 1.0304 0.681 0.674 0.687 0.648 0.693 1,354,708 0.6678 5.00%
2012-09-05 0 1.000 1.000 1.030 1.000 1.010 158,000 158,500 1.0032 0.648 0.648 0.668 0.648 0.655 243,786 0.6502 -2.91%
2012-09-04 0 1.030 1.020 1.050 1.030 1.030 18,000 18,540 1.0300 0.668 0.661 0.681 0.668 0.668 27,773 0.6676 -1.90%
2012-09-03 0 1.050 1.010 1.050 0.970 1.050 500,000 514,300 1.0286 0.681 0.655 0.681 0.629 0.681 771,474 0.6666 1.94%
2012-08-31 0 1.030 1.030 1.050 1.000 1.140 3,428,000 3,685,540 1.0751 0.668 0.668 0.681 0.648 0.739 5,289,226 0.6968 0.00%
2012-08-30 0 1.030 1.000 1.030 0.990 1.030 1,382,000 1,382,820 1.0006 0.668 0.648 0.668 0.642 0.668 2,132,354 0.6485 4.04%
2012-08-29 0 0.990 0.950 0.990 0.940 0.990 734,000 697,700 0.9505 0.642 0.616 0.642 0.609 0.642 1,132,524 0.6161 4.21%
2012-08-28 0 0.950 0.940 0.970 0.930 0.980 426,000 409,800 0.9620 0.616 0.609 0.629 0.603 0.635 657,296 0.6235 -3.06%
2012-08-27 0 0.980 0.940 0.980 0.950 1.020 1,032,000 1,016,520 0.9850 0.635 0.609 0.635 0.616 0.661 1,592,322 0.6384 2.08%
2012-08-24 0 0.960 0.920 0.960 0.860 0.960 760,000 700,060 0.9211 0.622 0.596 0.622 0.557 0.622 1,172,641 0.5970 11.63%
2012-08-23 0 0.860 0.810 0.860 0.770 0.860 696,000 565,760 0.8129 0.557 0.525 0.557 0.499 0.557 1,073,892 0.5268 7.50%
2012-08-22 0 0.800 0.790 0.800 0.790 0.810 632,000 505,120 0.7992 0.518 0.512 0.518 0.512 0.525 975,143 0.5180 -2.44%
2012-08-21 0 0.820 0.820 0.830 0.800 0.820 160,000 128,400 0.8025 0.531 0.531 0.538 0.518 0.531 246,872 0.5201 2.50%
2012-08-20 0 0.800 0.790 0.800 0.800 0.830 316,000 256,740 0.8125 0.518 0.512 0.518 0.518 0.538 487,572 0.5266 -4.76%
2012-08-17 0 0.840 0.800 0.840 - - 0 0 - 0.544 0.518 0.544 - - 0 - 0.00%
2012-08-16 0 0.840 0.840 0.850 0.820 0.840 84,000 69,840 0.8314 0.544 0.544 0.551 0.531 0.544 129,608 0.5389 0.00%
2012-08-15 0 0.840 0.820 0.840 0.810 0.850 118,000 99,060 0.8395 0.544 0.531 0.544 0.525 0.551 182,068 0.5441 0.00%
2012-08-14 0 0.840 0.840 0.850 0.810 0.840 190,000 155,400 0.8179 0.544 0.544 0.551 0.525 0.544 293,160 0.5301 3.70%
2012-08-13 0 0.810 0.810 0.840 0.810 0.830 110,000 90,060 0.8187 0.525 0.525 0.544 0.525 0.538 169,724 0.5306 -4.71%
2012-08-10 0 0.850 0.840 0.860 0.820 0.900 392,000 333,180 0.8499 0.551 0.544 0.557 0.531 0.583 604,836 0.5509 4.94%
2012-08-09 0 0.810 0.810 0.820 0.800 0.820 296,000 238,260 0.8049 0.525 0.525 0.531 0.518 0.531 456,713 0.5217 -2.41%
2012-08-08 0 0.830 0.810 0.830 0.810 0.830 144,000 118,040 0.8197 0.538 0.525 0.538 0.525 0.538 222,185 0.5313 -1.19%
2012-08-07 0 0.840 0.820 0.840 0.800 0.850 654,000 539,500 0.8249 0.544 0.531 0.544 0.518 0.551 1,009,088 0.5346 -2.33%
2012-08-06 0 0.860 0.850 0.860 0.860 0.880 136,000 118,700 0.8728 0.557 0.551 0.557 0.557 0.570 209,841 0.5657 -3.37%
2012-08-03 0 0.890 0.890 0.910 0.890 0.910 108,000 97,300 0.9009 0.577 0.577 0.590 0.577 0.590 166,638 0.5839 0.00%
2012-08-02 0 0.890 0.880 0.890 0.870 0.890 210,000 183,440 0.8735 0.577 0.570 0.577 0.564 0.577 324,019 0.5661 -2.20%
2012-08-01 0 0.910 0.900 0.920 0.870 0.910 532,000 471,700 0.8867 0.590 0.583 0.596 0.564 0.590 820,848 0.5746 -1.09%
2012-07-31 0 0.920 0.910 0.960 0.900 0.940 620,000 564,860 0.9111 0.596 0.590 0.622 0.583 0.609 956,628 0.5905 -3.16%
2012-07-30 0 0.950 0.940 0.960 0.940 1.000 422,000 406,240 0.9627 0.616 0.609 0.622 0.609 0.648 651,124 0.6239 0.00%
2012-07-27 0 0.950 0.950 0.960 0.930 1.000 1,320,000 1,272,000 0.9636 0.616 0.616 0.622 0.603 0.648 2,036,691 0.6245 -1.04%
2012-07-26 0 0.960 0.950 0.960 0.930 0.960 326,000 307,980 0.9447 0.622 0.616 0.622 0.603 0.622 503,001 0.6123 0.00%
2012-07-25 0 0.960 0.960 0.970 0.870 1.000 3,882,000 3,682,820 0.9487 0.622 0.622 0.629 0.564 0.648 5,989,724 0.6149 9.09%
2012-07-24 0 0.880 0.880 0.890 0.870 0.910 1,258,000 1,120,000 0.8903 0.570 0.570 0.577 0.564 0.590 1,941,029 0.5770 1.15%
2012-07-23 0 0.870 0.870 0.880 0.820 0.950 1,630,000 1,500,840 0.9208 0.564 0.564 0.570 0.531 0.616 2,515,005 0.5968 -6.45%
2012-07-20 0 0.930 0.930 0.940 0.850 0.940 2,342,000 2,106,900 0.8996 0.603 0.603 0.609 0.551 0.609 3,613,584 0.5830 5.68%
2012-07-19 0 0.880 0.880 0.900 0.880 0.900 782,000 693,480 0.8868 0.570 0.570 0.583 0.570 0.583 1,206,585 0.5747 -3.30%
2012-07-18 0 0.910 0.900 0.910 0.860 0.920 1,384,000 1,222,860 0.8836 0.590 0.583 0.590 0.557 0.596 2,135,440 0.5727 3.41%
2012-07-17 0 0.880 0.870 0.890 0.860 0.890 486,000 423,360 0.8711 0.570 0.564 0.577 0.557 0.577 749,873 0.5646 0.00%
2012-07-16 0 0.880 0.880 0.890 0.860 0.910 890,000 785,000 0.8820 0.570 0.570 0.577 0.557 0.590 1,373,224 0.5716 -1.12%
2012-07-13 0 0.890 0.890 0.900 0.870 0.950 3,740,000 3,410,440 0.9119 0.577 0.577 0.583 0.564 0.616 5,770,626 0.5910 -3.26%
2012-07-12 0 0.920 0.920 0.930 0.800 0.960 5,872,000 5,301,000 0.9028 0.596 0.596 0.603 0.518 0.622 9,060,191 0.5851 13.58%
2012-07-11 0 0.810 0.820 0.830 0.800 0.840 1,900,000 1,568,620 0.8256 0.525 0.531 0.538 0.518 0.544 2,931,601 0.5351 0.00%
2012-07-10 0 0.810 0.810 0.820 0.670 0.830 2,774,000 2,152,580 0.7760 0.525 0.525 0.531 0.434 0.538 4,280,138 0.5029 15.71%
2012-07-09 0 0.700 0.680 0.700 0.670 0.700 392,000 266,340 0.6794 0.454 0.441 0.454 0.434 0.454 604,836 0.4404 2.94%
2012-07-06 0 0.680 0.670 0.690 0.650 0.680 502,000 332,960 0.6633 0.441 0.434 0.447 0.421 0.441 774,560 0.4299 3.03%
2012-07-05 0 0.660 0.660 0.680 0.660 0.690 744,000 502,480 0.6754 0.428 0.428 0.441 0.428 0.447 1,147,953 0.4377 -4.35%
2012-07-04 0 0.690 0.690 0.710 0.690 0.710 1,026,000 714,400 0.6963 0.447 0.447 0.460 0.447 0.460 1,583,065 0.4513 -1.43%
2012-07-03 0 0.700 0.700 0.740 0.680 0.750 606,000 435,060 0.7179 0.454 0.454 0.480 0.441 0.486 935,027 0.4653 1.45%
2012-06-29 0 0.690 0.690 0.700 0.680 0.720 1,510,000 1,060,740 0.7025 0.447 0.447 0.454 0.441 0.467 2,329,852 0.4553 -5.48%
2012-06-28 0 0.730 0.700 0.730 0.700 0.750 1,350,000 993,240 0.7357 0.473 0.454 0.473 0.454 0.486 2,082,980 0.4768 -2.67%
2012-06-27 0 0.750 0.750 0.760 0.730 0.800 1,204,000 930,840 0.7731 0.486 0.486 0.493 0.473 0.518 1,857,709 0.5011 0.00%
2012-06-26 0 0.750 0.760 0.780 0.690 0.800 1,928,000 1,496,160 0.7760 0.486 0.493 0.506 0.447 0.518 2,974,804 0.5029 4.17%
2012-06-25 0 0.720 0.720 0.750 0.650 0.790 3,166,000 2,324,460 0.7342 0.467 0.467 0.486 0.421 0.512 4,884,973 0.4758 5.88%
2012-06-22 0 0.680 0.670 0.690 0.610 0.690 938,000 620,140 0.6611 0.441 0.434 0.447 0.395 0.447 1,447,285 0.4285 9.68%
2012-06-21 0 0.620 0.620 0.640 0.590 0.710 3,728,000 2,436,200 0.6535 0.402 0.402 0.415 0.382 0.460 5,752,110 0.4235 6.90%
2012-06-20 0 0.580 0.570 0.580 0.570 0.630 1,112,000 658,640 0.5923 0.376 0.369 0.376 0.369 0.408 1,715,758 0.3839 -7.94%
2012-06-19 0 0.630 0.610 0.630 0.610 0.770 2,580,000 1,691,460 0.6556 0.408 0.395 0.408 0.395 0.499 3,980,806 0.4249 8.62%
2012-06-18 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2012-06-14 0 0.580 0.530 0.580 0.510 0.580 180,000 97,940 0.5441 0.376 0.343 0.376 0.331 0.376 277,731 0.3526 13.73%
2012-06-13 0 0.510 0.510 0.520 0.500 0.510 140,000 70,800 0.5057 0.331 0.331 0.337 0.324 0.331 216,013 0.3278 0.00%
2012-06-12 0 0.510 0.500 0.510 0.480 0.510 106,000 52,200 0.4925 0.331 0.324 0.331 0.311 0.331 163,552 0.3192 6.25%
2012-06-11 0 0.480 0.415 0.520 - - 0 0 - 0.311 0.269 0.337 - - 0 - 0.00%
2012-06-08 0 0.480 0.440 0.510 - - 0 0 - 0.311 0.285 0.331 - - 0 - 0.00%
2012-06-07 0 0.480 0.480 0.520 0.480 0.480 8,000 3,840 0.4800 0.311 0.311 0.337 0.311 0.311 12,344 0.3111 0.00%
2012-06-06 0 0.480 0.420 0.520 - - 0 0 - 0.311 0.272 0.337 - - 0 - 0.00%
2012-06-05 0 0.480 0.450 0.480 0.480 0.480 20,000 9,600 0.4800 0.311 0.292 0.311 0.311 0.311 30,859 0.3111 11.63%
2012-06-04 0 0.430 0.430 0.450 0.420 0.550 78,000 36,200 0.4641 0.279 0.279 0.292 0.272 0.356 120,350 0.3008 -2.27%
2012-06-01 0 0.440 0.440 0.500 0.420 0.420 310,000 154,200 0.4974 0.285 0.285 0.324 0.272 0.272 478,314 0.3224 -12.00%
2012-05-31 0 0.500 0.490 0.500 0.500 0.500 94,000 45,280 0.4817 0.324 0.318 0.324 0.324 0.324 145,037 0.3122 4.17%
2012-05-30 0 0.480 0.450 0.480 0.480 0.480 54,000 25,920 0.4800 0.311 0.292 0.311 0.311 0.311 83,319 0.3111 0.00%
2012-05-29 0 0.480 0.450 0.490 0.480 0.480 200,000 96,000 0.4800 0.311 0.292 0.318 0.311 0.311 308,590 0.3111 0.00%
2012-05-28 0 0.480 0.440 0.480 0.480 0.480 22,000 10,560 0.4800 0.311 0.285 0.311 0.311 0.311 33,945 0.3111 4.35%
2012-05-25 0 0.460 0.450 0.480 - - 0 0 - 0.298 0.292 0.311 - - 0 - 0.00%
2012-05-24 0 0.460 0.460 0.480 0.450 0.455 36,000 16,220 0.4506 0.298 0.298 0.311 0.292 0.295 55,546 0.2920 -5.15%
2012-05-23 0 0.485 0.485 0.550 - - 0 0 - 0.314 0.314 0.356 - - 0 - 0.00%
2012-05-22 0 0.485 0.485 0.550 - - 0 0 - 0.314 0.314 0.356 - - 0 - 0.00%
2012-05-21 0 0.485 0.485 0.550 0.485 0.485 52,000 25,220 0.4850 0.314 0.314 0.356 0.314 0.314 80,233 0.3143 1.04%
2012-05-18 0 0.480 0.480 0.495 0.480 0.490 180,000 87,320 0.4851 0.311 0.311 0.321 0.311 0.318 277,731 0.3144 -3.03%
2012-05-17 0 0.495 0.495 0.530 0.495 0.500 180,000 89,710 0.4984 0.321 0.321 0.343 0.321 0.324 277,731 0.3230 -8.33%
2012-05-16 0 0.540 0.500 0.540 0.510 0.580 140,000 75,940 0.5424 0.350 0.324 0.350 0.331 0.376 216,013 0.3516 5.88%
2012-05-15 0 0.510 0.510 0.540 0.510 0.550 140,000 72,740 0.5196 0.331 0.331 0.350 0.331 0.356 216,013 0.3367 -15.00%
2012-05-14 0 0.600 0.500 0.600 0.495 0.690 320,000 164,470 0.5140 0.389 0.324 0.389 0.321 0.447 493,743 0.3331 21.21%
2012-05-11 0 0.495 0.495 0.500 0.485 0.500 210,000 103,800 0.4943 0.321 0.321 0.324 0.314 0.324 324,019 0.3204 0.00%
2012-05-10 0 0.495 0.495 0.520 0.495 0.495 100,000 49,500 0.4950 0.321 0.321 0.337 0.321 0.321 154,295 0.3208 0.00%
2012-05-09 0 0.495 0.495 0.540 0.495 0.495 30,000 14,850 0.4950 0.321 0.321 0.350 0.321 0.321 46,288 0.3208 -2.94%
2012-05-08 0 0.510 0.495 0.510 0.510 0.510 8,000 4,080 0.5100 0.331 0.321 0.331 0.331 0.331 12,344 0.3305 3.03%
2012-05-07 0 0.495 0.490 0.510 0.495 0.500 90,000 44,700 0.4967 0.321 0.318 0.331 0.321 0.324 138,865 0.3219 -2.94%
2012-05-04 0 0.510 0.500 0.510 0.485 0.510 130,000 63,800 0.4908 0.331 0.324 0.331 0.314 0.331 200,583 0.3181 -5.56%
2012-05-03 0 0.540 0.485 0.540 - - 0 0 - 0.350 0.314 0.350 - - 0 - 0.00%
2012-05-02 0 0.540 0.540 0.600 0.540 0.540 216,000 116,640 0.5400 0.350 0.350 0.389 0.350 0.350 333,277 0.3500 0.00%
2012-04-30 0 0.540 0.485 0.540 - - 0 0 - 0.350 0.314 0.350 - - 0 - 0.00%
2012-04-27 0 0.540 0.480 0.600 - - 0 0 - 0.350 0.311 0.389 - - 0 - 0.00%
2012-04-26 0 0.540 0.510 0.570 - - 0 0 - 0.350 0.331 0.369 - - 0 - 0.00%
2012-04-25 0 0.540 0.540 0.590 0.540 0.550 152,000 82,140 0.5404 0.350 0.350 0.382 0.350 0.356 234,528 0.3502 -3.57%
2012-04-24 0 0.560 0.560 0.590 0.560 0.580 254,000 145,860 0.5743 0.363 0.363 0.382 0.363 0.376 391,909 0.3722 5.66%
2012-04-23 0 0.530 0.520 0.590 0.520 0.530 434,000 229,600 0.5290 0.343 0.337 0.382 0.337 0.343 669,639 0.3429 -14.52%
2012-04-20 0 0.620 0.490 0.630 0.500 0.620 346,000 185,520 0.5362 0.402 0.318 0.408 0.324 0.402 533,860 0.3475 24.00%
2012-04-19 0 0.500 0.495 0.550 0.500 0.500 42,000 21,000 0.5000 0.324 0.321 0.356 0.324 0.324 64,804 0.3241 5.26%
2012-04-18 0 0.475 0.475 0.500 0.475 0.480 142,000 67,950 0.4785 0.308 0.308 0.324 0.308 0.311 219,099 0.3101 0.00%
2012-04-17 0 0.475 0.475 0.500 0.470 0.475 160,000 75,500 0.4719 0.308 0.308 0.324 0.305 0.308 246,872 0.3058 -1.04%
2012-04-16 0 0.480 0.480 0.500 0.480 0.480 90,000 42,800 0.4756 0.311 0.311 0.324 0.311 0.311 138,865 0.3082 2.13%
2012-04-13 0 0.470 0.470 0.500 0.465 0.465 50,000 23,250 0.4650 0.305 0.305 0.324 0.301 0.301 77,147 0.3014 0.00%
2012-04-12 0 0.470 0.470 0.500 0.465 0.485 362,000 172,190 0.4757 0.305 0.305 0.324 0.301 0.314 558,547 0.3083 8.05%
2012-04-11 0 0.435 0.435 0.470 0.425 0.425 50,000 21,250 0.4250 0.282 0.282 0.305 0.275 0.275 77,147 0.2754 2.35%
2012-04-10 0 0.425 0.425 0.450 0.420 0.430 380,000 160,710 0.4229 0.275 0.275 0.292 0.272 0.279 586,320 0.2741 -1.16%
2012-04-05 0 0.430 0.420 0.430 - - 0 0 - 0.279 0.272 0.279 - - 0 - 0.00%
2012-04-03 0 0.430 0.405 0.430 0.430 0.430 76,000 32,680 0.4300 0.279 0.262 0.279 0.279 0.279 117,264 0.2787 6.17%
2012-04-02 0 0.405 0.400 0.420 0.390 0.410 496,000 199,220 0.4017 0.262 0.259 0.272 0.253 0.266 765,302 0.2603 3.85%
2012-03-30 0 0.390 0.305 0.390 0.385 0.390 42,000 16,360 0.3895 0.253 0.198 0.253 0.250 0.253 64,804 0.2525 2.63%
2012-03-29 0 0.380 0.375 0.395 0.380 0.380 30,000 11,400 0.3800 0.246 0.243 0.256 0.246 0.246 46,288 0.2463 -3.80%
2012-03-28 0 0.395 0.380 0.395 - - 0 0 - 0.256 0.246 0.256 - - 0 - -1.25%
2012-03-27 0 0.400 0.380 0.400 0.385 0.400 122,000 48,170 0.3948 0.259 0.246 0.259 0.250 0.259 188,240 0.2559 0.00%
2012-03-26 0 0.400 0.375 0.400 0.400 0.400 20,000 8,000 0.4000 0.259 0.243 0.259 0.259 0.259 30,859 0.2592 0.00%
2012-03-23 0 0.400 0.370 0.400 0.400 0.400 20,000 8,000 0.4000 0.259 0.240 0.259 0.259 0.259 30,859 0.2592 -4.76%
2012-03-22 0 0.420 0.395 0.420 0.400 0.420 27,000 10,800 0.4000 0.272 0.256 0.272 0.259 0.272 41,660 0.2592 3.70%
2012-03-21 0 0.405 0.380 0.405 0.390 0.405 55,000 22,060 0.4011 0.262 0.246 0.262 0.253 0.262 84,862 0.2600 1.25%
2012-03-20 0 0.400 0.385 0.420 0.400 0.425 138,000 55,700 0.4036 0.259 0.250 0.272 0.259 0.275 212,927 0.2616 -4.76%
2012-03-19 0 0.420 0.405 0.420 0.380 0.420 194,000 78,040 0.4023 0.272 0.262 0.272 0.246 0.272 299,332 0.2607 -1.18%
2012-03-16 0 0.425 0.425 0.445 0.425 0.425 16,000 6,800 0.4250 0.275 0.275 0.288 0.275 0.275 24,687 0.2754 0.00%
2012-03-15 0 0.425 0.415 0.450 - - 0 0 - 0.275 0.269 0.292 - - 0 - 0.00%
2012-03-14 0 0.425 0.425 0.465 0.425 0.425 2,000 850 0.4250 0.275 0.275 0.301 0.275 0.275 3,086 0.2754 -6.59%
2012-03-13 0 0.455 0.425 0.465 - - 0 0 - 0.295 0.275 0.301 - - 0 - 0.00%
2012-03-12 0 0.455 0.425 0.455 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2012-03-09 0 0.455 0.435 0.455 0.410 0.470 224,000 100,190 0.4473 0.295 0.282 0.295 0.266 0.305 345,620 0.2899 2.25%
2012-03-08 0 0.445 0.445 0.465 0.440 0.485 56,000 26,360 0.4707 0.288 0.288 0.301 0.285 0.314 86,405 0.3051 -5.32%
2012-03-07 0 0.470 0.450 0.485 - - 0 0 - 0.305 0.292 0.314 - - 0 - 0.00%
2012-03-06 0 0.470 0.435 0.490 - - 0 0 - 0.305 0.282 0.318 - - 0 - 0.00%
2012-03-05 0 0.470 0.435 0.485 0.470 0.470 2,000 940 0.4700 0.305 0.282 0.314 0.305 0.305 3,086 0.3046 -1.05%
2012-03-02 0 0.475 0.435 0.475 0.475 0.475 22,000 10,450 0.4750 0.308 0.282 0.308 0.308 0.308 33,945 0.3079 0.00%
2012-03-01 0 0.475 0.470 0.490 - - 0 0 - 0.308 0.305 0.318 - - 0 - 0.00%
2012-02-29 0 0.475 0.475 0.500 0.475 0.480 52,000 24,920 0.4792 0.308 0.308 0.324 0.308 0.311 80,233 0.3106 -6.86%
2012-02-28 0 0.510 0.475 0.510 0.475 0.520 26,000 12,720 0.4892 0.331 0.308 0.331 0.308 0.337 40,117 0.3171 8.51%
2012-02-27 0 0.470 0.465 0.495 0.470 0.475 124,000 58,300 0.4702 0.305 0.301 0.321 0.305 0.308 191,326 0.3047 -7.84%
2012-02-24 0 0.510 0.480 0.510 - - 0 0 - 0.331 0.311 0.331 - - 0 - 0.00%
2012-02-23 0 0.510 0.480 0.510 - - 0 0 - 0.331 0.311 0.331 - - 0 - -1.92%
2012-02-22 0 0.520 0.475 0.520 - - 0 0 - 0.337 0.308 0.337 - - 0 - 0.00%
2012-02-21 0 0.520 0.490 0.520 0.455 0.530 120,000 58,530 0.4878 0.337 0.318 0.337 0.295 0.343 185,154 0.3161 4.00%
2012-02-20 0 0.500 0.455 0.520 - - 0 0 - 0.324 0.295 0.337 - - 0 - 0.00%
2012-02-17 0 0.500 0.475 0.500 0.470 0.510 84,000 40,260 0.4793 0.324 0.308 0.324 0.305 0.331 129,608 0.3106 -9.09%
2012-02-16 0 0.550 0.520 0.550 0.530 0.550 60,000 32,320 0.5387 0.356 0.337 0.356 0.343 0.356 92,577 0.3491 10.00%
2012-02-15 0 0.500 0.485 0.500 0.445 0.500 230,000 105,490 0.4587 0.324 0.314 0.324 0.288 0.324 354,878 0.2973 4.17%
2012-02-14 0 0.480 0.455 0.480 0.450 0.480 54,000 25,180 0.4663 0.311 0.295 0.311 0.292 0.311 83,319 0.3022 -4.00%
2012-02-13 0 0.500 0.475 0.500 - - 20,000 9,900 0.4950 0.324 0.308 0.324 - - 30,859 0.3208 0.00%
2012-02-10 0 0.500 0.465 0.500 0.475 0.550 232,000 111,900 0.4823 0.324 0.301 0.324 0.308 0.356 357,964 0.3126 0.00%
2012-02-09 0 0.500 0.490 0.550 0.470 0.500 70,000 33,500 0.4786 0.324 0.318 0.356 0.305 0.324 108,006 0.3102 -3.85%
2012-02-08 0 0.520 0.495 0.560 - - 0 0 - 0.337 0.321 0.363 - - 0 - 0.00%
2012-02-07 0 0.520 0.490 0.580 - - 0 0 - 0.337 0.318 0.376 - - 0 - 0.00%
2012-02-06 0 0.520 0.520 0.580 0.500 0.520 108,000 55,960 0.5181 0.337 0.337 0.376 0.324 0.337 166,638 0.3358 8.33%
2012-02-03 0 0.480 0.455 0.500 - - 0 0 - 0.311 0.295 0.324 - - 0 - 0.00%
2012-02-02 0 0.480 0.455 0.500 - - 0 0 - 0.311 0.295 0.324 - - 0 - 0.00%
2012-02-01 0 0.480 0.460 0.490 0.460 0.480 48,000 22,260 0.4638 0.311 0.298 0.318 0.298 0.311 74,062 0.3006 -4.00%
2012-01-31 0 0.500 0.470 0.540 - - 0 0 - 0.324 0.305 0.350 - - 0 - 0.00%
2012-01-30 0 0.500 0.470 0.540 - - 0 0 - 0.324 0.305 0.350 - - 0 - 0.00%
2012-01-27 0 0.500 0.465 0.550 0.485 0.500 32,000 15,940 0.4981 0.324 0.301 0.356 0.314 0.324 49,374 0.3228 8.70%
2012-01-26 0 0.460 0.460 0.500 - - 0 0 - 0.298 0.298 0.324 - - 0 - 0.00%
2012-01-20 0 0.460 0.460 0.500 - - 0 0 - 0.298 0.298 0.324 - - 0 - 0.00%
2012-01-19 0 0.460 0.440 0.500 - - 0 0 - 0.298 0.285 0.324 - - 0 - 0.00%
2012-01-18 0 0.460 0.440 0.500 0.460 0.460 66,000 30,360 0.4600 0.298 0.285 0.324 0.298 0.298 101,835 0.2981 0.00%
2012-01-17 0 0.460 0.460 0.500 - - 0 0 - 0.298 0.298 0.324 - - 0 - 0.00%
2012-01-16 0 0.460 0.460 0.495 0.440 0.440 50,000 22,000 0.4400 0.298 0.298 0.321 0.285 0.285 77,147 0.2852 -9.80%
2012-01-13 0 0.510 0.460 0.550 - - 0 0 - 0.331 0.298 0.356 - - 0 - 0.00%
2012-01-12 0 0.510 0.440 0.540 - - 0 0 - 0.331 0.285 0.350 - - 0 - 0.00%
2012-01-11 0 0.510 0.480 0.540 - - 0 0 - 0.331 0.311 0.350 - - 0 - 0.00%
2012-01-10 0 0.510 0.440 0.540 - - 0 0 - 0.331 0.285 0.350 - - 0 - 0.00%
2012-01-09 0 0.510 0.440 0.540 - - 0 0 - 0.331 0.285 0.350 - - 0 - 0.00%
2012-01-06 0 0.510 0.480 0.510 - - 0 0 - 0.331 0.311 0.331 - - 0 - -7.27%
2012-01-05 0 0.550 0.500 0.550 0.550 0.550 16,000 8,800 0.5500 0.356 0.324 0.356 0.356 0.356 24,687 0.3565 0.00%
2012-01-04 0 0.550 0.510 0.580 - - 0 0 - 0.356 0.331 0.376 - - 0 - 0.00%
2012-01-03 0 0.550 0.520 0.580 0.510 0.550 122,000 64,900 0.5320 0.356 0.337 0.376 0.331 0.356 188,240 0.3448 -8.33%
2011-12-30 0 0.600 0.560 0.600 0.560 0.600 278,000 164,700 0.5924 0.389 0.363 0.389 0.363 0.389 428,940 0.3840 -9.09%
2011-12-29 0 0.660 0.620 0.660 0.560 0.660 270,000 164,900 0.6107 0.428 0.402 0.428 0.363 0.428 416,596 0.3958 20.00%
2011-12-28 0 0.550 0.490 0.550 0.500 0.580 238,000 129,400 0.5437 0.356 0.318 0.356 0.324 0.376 367,222 0.3524 22.22%
2011-12-23 0 0.450 0.450 0.480 0.450 0.450 18,000 8,100 0.4500 0.292 0.292 0.311 0.292 0.292 27,773 0.2916 4.65%
2011-12-22 0 0.430 0.395 0.430 0.400 0.430 126,000 54,000 0.4286 0.279 0.256 0.279 0.259 0.279 194,411 0.2778 -1.15%
2011-12-21 0 0.435 0.395 0.490 - - 0 0 - 0.282 0.256 0.318 - - 0 - 0.00%
2011-12-20 0 0.435 0.390 0.450 - - 0 0 - 0.282 0.253 0.292 - - 0 - 0.00%
2011-12-19 0 0.435 0.395 0.495 - - 0 0 - 0.282 0.256 0.321 - - 0 - 0.00%
2011-12-16 0 0.435 0.410 0.470 - - 0 0 - 0.282 0.266 0.305 - - 0 - 0.00%
2011-12-15 0 0.435 0.435 0.460 0.435 0.470 70,000 31,090 0.4441 0.282 0.282 0.298 0.282 0.305 108,006 0.2879 -9.37%
2011-12-14 0 0.480 0.440 0.480 - - 0 0 - 0.311 0.285 0.311 - - 0 - 0.00%
2011-12-13 0 0.480 0.425 0.530 - - 0 0 - 0.311 0.275 0.343 - - 0 - 0.00%
2011-12-12 0 0.480 0.420 0.510 - - 0 0 - 0.311 0.272 0.331 - - 0 - 0.00%
2011-12-09 0 0.480 0.435 0.500 - - 0 0 - 0.311 0.282 0.324 - - 0 - 0.00%
2011-12-08 0 0.480 0.430 0.530 - - 0 0 - 0.311 0.279 0.343 - - 0 - 0.00%
2011-12-07 0 0.480 0.445 0.480 - - 0 0 - 0.311 0.288 0.311 - - 0 - 0.00%
2011-12-06 0 0.480 0.480 0.500 0.455 0.455 40,000 18,200 0.4550 0.311 0.311 0.324 0.295 0.295 61,718 0.2949 -3.03%
2011-12-05 0 0.495 0.430 0.495 - - 0 0 - 0.321 0.279 0.321 - - 0 - -2.94%
2011-12-02 0 0.510 0.450 0.510 - - 0 0 - 0.331 0.292 0.331 - - 0 - 0.00%
2011-12-01 0 0.510 0.470 0.510 0.530 0.530 10,000 5,300 0.5300 0.331 0.305 0.331 0.343 0.343 15,429 0.3435 6.25%
2011-11-30 0 0.480 0.440 0.510 - - 0 0 - 0.311 0.285 0.331 - - 0 - 0.00%
2011-11-29 0 0.480 0.435 0.480 0.435 0.480 80,000 36,530 0.4566 0.311 0.282 0.311 0.282 0.311 123,436 0.2959 7.87%
2011-11-28 0 0.445 0.445 0.475 0.445 0.500 156,000 73,280 0.4697 0.288 0.288 0.308 0.288 0.324 240,700 0.3044 -11.00%
2011-11-25 0 0.500 0.460 0.500 - - 0 0 - 0.324 0.298 0.324 - - 0 - 0.00%
2011-11-24 0 0.500 0.485 0.530 0.500 0.500 120,000 60,000 0.5000 0.324 0.314 0.343 0.324 0.324 185,154 0.3241 -1.96%
2011-11-23 0 0.510 0.500 0.510 0.510 0.560 286,000 155,220 0.5427 0.331 0.324 0.331 0.331 0.363 441,283 0.3517 -12.07%
2011-11-22 0 0.580 0.560 0.600 0.580 0.580 100,000 58,000 0.5800 0.376 0.363 0.389 0.376 0.376 154,295 0.3759 0.00%
2011-11-21 0 0.580 0.560 0.610 0.560 0.650 468,000 285,920 0.6109 0.376 0.363 0.395 0.363 0.421 722,100 0.3960 -3.33%
2011-11-18 0 0.600 0.550 0.600 0.510 0.600 136,000 76,860 0.5651 0.389 0.356 0.389 0.331 0.389 209,841 0.3663 0.00%
2011-11-17 0 0.600 0.580 0.600 0.600 0.610 206,000 125,160 0.6076 0.389 0.376 0.389 0.389 0.395 317,847 0.3938 -6.25%
2011-11-16 0 0.640 0.610 0.640 0.590 0.670 700,000 432,780 0.6183 0.415 0.395 0.415 0.382 0.434 1,080,064 0.4007 1.59%
2011-11-15 0 0.630 0.620 0.640 0.620 0.650 422,000 269,280 0.6381 0.408 0.402 0.415 0.402 0.421 651,124 0.4136 -4.55%
2011-11-14 0 0.660 0.650 0.660 0.620 0.730 2,912,000 2,011,780 0.6909 0.428 0.421 0.428 0.402 0.473 4,493,065 0.4478 -7.04%
2011-11-11 0 0.710 0.710 0.730 0.610 0.760 3,774,000 2,669,820 0.7074 0.460 0.460 0.473 0.395 0.493 5,823,086 0.4585 14.52%
2011-11-10 0 0.620 0.610 0.620 0.480 0.710 5,000,000 3,180,360 0.6361 0.402 0.395 0.402 0.311 0.460 7,714,740 0.4122 21.57%
2011-11-09 1 0.510 0.510 0.530 0.450 0.550 1,612,000 795,720 0.4936 0.331 0.331 0.343 0.292 0.356 2,487,232 0.3199 22.89%
2011-11-08 0 0.415 0.415 0.445 0.400 0.405 602,000 242,300 0.4025 0.269 0.269 0.288 0.259 0.262 928,855 0.2609 9.21%
2011-11-07 0 0.380 0.380 0.450 - - 0 0 - 0.246 0.246 0.292 - - 0 - 1.33%
2011-11-04 0 0.375 0.375 0.440 - - 0 0 - 0.243 0.243 0.285 - - 0 - 0.00%
2011-11-03 0 0.375 0.370 0.440 - - 0 0 - 0.243 0.240 0.285 - - 0 - 0.00%
2011-11-02 0 0.375 0.370 0.430 - - 0 0 - 0.243 0.240 0.279 - - 0 - 0.00%
2011-11-01 0 0.375 0.375 0.435 0.360 0.370 8,000 2,900 0.3625 0.243 0.243 0.282 0.233 0.240 12,344 0.2349 -3.85%
2011-10-31 0 0.390 0.360 0.420 - - 0 0 - 0.253 0.233 0.272 - - 0 - 0.00%
2011-10-28 0 0.390 0.325 0.460 0.390 0.390 28,000 10,920 0.3900 0.253 0.211 0.298 0.253 0.253 43,203 0.2528 9.86%
2011-10-27 0 0.355 0.330 0.390 - - 0 0 - 0.230 0.214 0.253 - - 0 - 0.00%
2011-10-26 0 0.355 0.310 0.390 - - 0 0 - 0.230 0.201 0.253 - - 0 - 0.00%
2011-10-25 0 0.355 0.320 0.380 - - 0 0 - 0.230 0.207 0.246 - - 0 - 0.00%
2011-10-24 0 0.355 0.320 0.390 - - 0 0 - 0.230 0.207 0.253 - - 0 - 0.00%
2011-10-21 0 0.355 0.320 0.380 - - 0 0 - 0.230 0.207 0.246 - - 0 - 0.00%
2011-10-20 0 0.355 0.350 0.400 0.355 0.355 56,000 19,880 0.3550 0.230 0.227 0.259 0.230 0.230 86,405 0.2301 0.00%
2011-10-19 0 0.355 0.355 0.400 0.355 0.380 42,000 15,910 0.3788 0.230 0.230 0.259 0.230 0.246 64,804 0.2455 -11.25%
2011-10-18 0 0.400 0.355 0.400 0.400 0.400 20,000 8,000 0.4000 0.259 0.230 0.259 0.259 0.259 30,859 0.2592 -4.76%
2011-10-17 0 0.420 0.420 0.450 0.355 0.460 204,000 87,020 0.4266 0.272 0.272 0.292 0.230 0.298 314,761 0.2765 37.70%
2011-10-14 0 0.305 0.305 0.330 0.300 0.350 138,000 45,630 0.3307 0.198 0.198 0.214 0.194 0.227 212,927 0.2143 -12.86%
2011-10-13 0 0.350 0.320 0.350 0.330 0.370 134,000 46,380 0.3461 0.227 0.207 0.227 0.214 0.240 206,755 0.2243 16.67%
2011-10-12 0 0.300 0.285 0.300 0.290 0.300 62,000 18,300 0.2952 0.194 0.185 0.194 0.188 0.194 95,663 0.1913 15.38%
2011-10-11 0 0.260 0.260 0.270 0.260 0.260 52,000 13,520 0.2600 0.169 0.169 0.175 0.169 0.169 80,233 0.1685 4.00%
2011-10-10 0 0.250 0.250 0.260 0.250 0.250 2,000 500 0.2500 0.162 0.162 0.169 0.162 0.162 3,086 0.1620 -7.41%
2011-10-07 0 0.270 0.250 0.280 0.265 0.270 204,000 54,880 0.2690 0.175 0.162 0.181 0.172 0.175 314,761 0.1744 8.87%
2011-10-06 0 0.248 0.228 0.248 0.211 0.249 50,000 11,690 0.2338 0.161 0.148 0.161 0.137 0.161 77,147 0.1515 5.08%
2011-10-04 0 0.236 0.227 0.240 0.236 0.265 336,000 83,284 0.2479 0.153 0.147 0.156 0.153 0.172 518,431 0.1606 -17.19%
2011-10-03 0 0.285 0.285 0.295 0.285 0.315 222,000 67,020 0.3019 0.185 0.185 0.191 0.185 0.204 342,534 0.1957 -26.92%
2011-09-30 0 0.390 0.320 0.390 - - 0 0 - 0.253 0.207 0.253 - - 0 - 0.00%
2011-09-28 0 0.390 0.310 0.450 - - 0 0 - 0.253 0.201 0.292 - - 0 - 0.00%
2011-09-27 0 0.390 0.330 0.390 - - 0 0 - 0.253 0.214 0.253 - - 0 - 0.00%
2011-09-26 0 0.390 0.330 0.395 0.335 0.335 40,000 13,400 0.3350 0.253 0.214 0.256 0.217 0.217 61,718 0.2171 -7.14%
2011-09-23 0 0.420 0.345 0.420 - - 0 0 - 0.272 0.224 0.272 - - 0 - -2.33%
2011-09-22 0 0.430 0.355 0.430 - - 0 0 - 0.279 0.230 0.279 - - 0 - 0.00%
2011-09-21 0 0.430 0.365 0.500 0.430 0.430 4,000 1,720 0.4300 0.279 0.237 0.324 0.279 0.279 6,172 0.2787 0.00%
2011-09-20 0 0.430 0.385 0.430 - - 0 0 - 0.279 0.250 0.279 - - 0 - 0.00%
2011-09-19 0 0.430 0.345 0.430 - - 0 0 - 0.279 0.224 0.279 - - 0 - 0.00%
2011-09-16 0 0.430 0.385 0.460 - - 0 0 - 0.279 0.250 0.298 - - 0 - 0.00%
2011-09-15 0 0.430 0.400 0.450 0.430 0.430 50,000 21,500 0.4300 0.279 0.259 0.292 0.279 0.279 77,147 0.2787 -10.42%
2011-09-14 0 0.480 0.385 0.510 - - 0 0 - 0.311 0.250 0.331 - - 0 - 0.00%
2011-09-12 0 0.480 0.400 0.480 0.430 0.480 70,000 32,300 0.4614 0.311 0.259 0.311 0.279 0.311 108,006 0.2991 4.35%
2011-09-09 0 0.460 0.405 0.460 - - 0 0 - 0.298 0.262 0.298 - - 0 - 0.00%
2011-09-08 0 0.460 0.405 0.480 - - 0 0 - 0.298 0.262 0.311 - - 0 - 0.00%
2011-09-07 0 0.460 0.405 0.460 0.460 0.480 50,000 23,800 0.4760 0.298 0.262 0.298 0.298 0.311 77,147 0.3085 0.00%
2011-09-06 0 0.460 0.385 0.460 - - 0 0 - 0.298 0.250 0.298 - - 0 - 0.00%
2011-09-05 0 0.460 0.400 0.460 0.460 0.460 92,000 42,320 0.4600 0.298 0.259 0.298 0.298 0.298 141,951 0.2981 -3.16%
2011-09-02 0 0.475 0.395 0.475 - - 0 0 - 0.308 0.256 0.308 - - 0 - 0.00%
2011-09-01 0 0.475 0.385 0.485 - - 0 0 - 0.308 0.250 0.314 - - 0 - 0.00%
2011-08-31 0 0.475 0.410 0.485 - - 0 0 - 0.308 0.266 0.314 - - 0 - 0.00%
2011-08-30 0 0.475 0.380 0.475 - - 0 0 - 0.308 0.246 0.308 - - 0 - 0.00%
2011-08-29 0 0.475 0.400 0.475 0.430 0.475 344,000 155,900 0.4532 0.308 0.259 0.308 0.279 0.308 530,774 0.2937 5.56%
2011-08-26 0 0.450 0.400 0.470 - - 864,000 388,800 0.4500 0.292 0.259 0.305 - - 1,333,107 0.2916 0.00%
2011-08-25 0 0.450 0.405 0.450 - - 0 0 - 0.292 0.262 0.292 - - 0 - 0.00%
2011-08-24 0 0.450 0.450 0.470 0.450 0.450 220,000 99,000 0.4500 0.292 0.292 0.305 0.292 0.292 339,449 0.2916 -2.17%
2011-08-23 0 0.460 0.430 0.460 - - 0 0 - 0.298 0.279 0.298 - - 0 - 0.00%
2011-08-22 0 0.460 0.420 0.470 - - 0 0 - 0.298 0.272 0.305 - - 0 - 0.00%
2011-08-19 0 0.460 0.460 0.470 0.460 0.460 304,000 139,840 0.4600 0.298 0.298 0.305 0.298 0.298 469,056 0.2981 0.00%
2011-08-18 0 0.460 0.460 0.470 0.440 0.460 290,000 132,580 0.4572 0.298 0.298 0.305 0.285 0.298 447,455 0.2963 6.98%
2011-08-17 0 0.430 0.430 0.440 - - 0 0 - 0.279 0.279 0.285 - - 0 - 0.00%
2011-08-16 0 0.430 0.430 0.450 0.420 0.425 70,000 29,600 0.4229 0.279 0.279 0.292 0.272 0.275 108,006 0.2741 7.50%
2011-08-15 0 0.400 0.390 0.445 0.390 0.390 2,000 780 0.3900 0.259 0.253 0.288 0.253 0.253 3,086 0.2528 0.00%
2011-08-12 0 0.400 0.365 0.435 - - 0 0 - 0.259 0.237 0.282 - - 0 - 0.00%
2011-08-11 0 0.400 0.375 0.405 - - 0 0 - 0.259 0.243 0.262 - - 0 - 0.00%
2011-08-10 0 0.400 0.390 0.405 0.400 0.400 2,000 800 0.4000 0.259 0.253 0.262 0.259 0.259 3,086 0.2592 0.00%
2011-08-09 0 0.400 0.340 0.410 - - 0 0 - 0.259 0.220 0.266 - - 0 - 0.00%
2011-08-08 0 0.400 0.385 0.430 0.400 0.420 42,000 16,840 0.4010 0.259 0.250 0.279 0.259 0.272 64,804 0.2599 -2.44%
2011-08-05 0 0.410 0.405 0.420 0.405 0.420 160,000 66,580 0.4161 0.266 0.262 0.272 0.262 0.272 246,872 0.2697 -18.00%
2011-08-04 0 0.500 0.435 0.520 - - 0 0 - 0.324 0.282 0.337 - - 0 - 0.00%
2011-08-03 0 0.500 0.450 0.500 - - 0 0 - 0.324 0.292 0.324 - - 0 - 0.00%
2011-08-02 0 0.500 0.455 0.500 0.455 0.500 202,000 95,510 0.4728 0.324 0.295 0.324 0.295 0.324 311,676 0.3064 16.28%
2011-08-01 0 0.430 0.430 0.540 0.410 0.460 84,000 36,880 0.4390 0.279 0.279 0.350 0.266 0.298 129,608 0.2846 -6.52%
2011-07-29 0 0.460 0.430 0.520 - - 0 0 - 0.298 0.279 0.337 - - 0 - 0.00%
2011-07-28 0 0.460 0.430 0.500 - - 0 0 - 0.298 0.279 0.324 - - 0 - 0.00%
2011-07-27 0 0.460 0.435 0.540 - - 0 0 - 0.298 0.282 0.350 - - 0 - 0.00%
2011-07-26 0 0.460 0.435 0.500 - - 0 0 - 0.298 0.282 0.324 - - 0 - 0.00%
2011-07-25 0 0.460 0.460 0.520 0.460 0.460 94,000 43,240 0.4600 0.298 0.298 0.337 0.298 0.298 145,037 0.2981 0.00%
2011-07-22 0 0.460 0.430 0.520 - - 0 0 - 0.298 0.279 0.337 - - 0 - 0.00%
2011-07-21 0 0.460 0.415 0.500 0.450 0.460 136,000 61,500 0.4522 0.298 0.269 0.324 0.292 0.298 209,841 0.2931 -2.13%
2011-07-20 0 0.470 0.465 0.520 - - 0 0 - 0.305 0.301 0.337 - - 0 - 0.00%
2011-07-19 0 0.470 0.470 0.490 0.470 0.490 110,000 52,850 0.4805 0.305 0.305 0.318 0.305 0.318 169,724 0.3114 0.00%
2011-07-18 0 0.470 0.465 0.495 0.450 0.495 110,000 51,850 0.4714 0.305 0.301 0.321 0.292 0.321 169,724 0.3055 -7.84%
2011-07-15 0 0.510 0.500 0.510 0.470 0.510 84,000 42,180 0.5021 0.331 0.324 0.331 0.305 0.331 129,608 0.3254 -5.56%
2011-07-14 0 0.540 0.470 0.540 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2011-07-13 0 0.540 0.470 0.590 - - 0 0 - 0.350 0.305 0.382 - - 0 - 0.00%
2011-07-12 0 0.540 0.470 0.570 - - 0 0 - 0.350 0.305 0.369 - - 0 - 0.00%
2011-07-11 0 0.540 0.475 0.610 - - 0 0 - 0.350 0.308 0.395 - - 0 - 0.00%
2011-07-08 0 0.540 0.475 0.570 - - 0 0 - 0.350 0.308 0.369 - - 0 - 0.00%
2011-07-07 0 0.540 0.480 0.540 - - 0 0 - 0.350 0.311 0.350 - - 0 - 0.00%
2011-07-06 0 0.540 0.540 0.560 0.485 0.500 20,000 9,850 0.4925 0.350 0.350 0.363 0.314 0.324 30,859 0.3192 0.00%
2011-07-05 0 0.540 0.480 0.580 - - 363 163 0.4490 0.350 0.311 0.376 - - 560 0.2910 0.00%
2011-07-04 0 0.540 0.500 0.610 - - 0 0 - 0.350 0.324 0.395 - - 0 - 0.00%
2011-06-30 0 0.540 0.480 0.580 - - 0 0 - 0.350 0.311 0.376 - - 0 - 0.00%
2011-06-29 0 0.540 0.480 0.610 - - 0 0 - 0.350 0.311 0.395 - - 0 - 0.00%
2011-06-28 0 0.540 0.480 0.570 - - 0 0 - 0.350 0.311 0.369 - - 0 - 0.00%
2011-06-27 0 0.540 0.485 0.570 - - 0 0 - 0.350 0.314 0.369 - - 0 - 0.00%
2011-06-24 0 0.540 0.480 0.570 - - 0 0 - 0.350 0.311 0.369 - - 0 - 0.00%
2011-06-23 0 0.540 0.480 0.600 - - 0 0 - 0.350 0.311 0.389 - - 0 - 0.00%
2011-06-22 0 0.540 0.480 0.610 - - 0 0 - 0.350 0.311 0.395 - - 0 - 0.00%
2011-06-21 0 0.540 0.480 0.600 - - 0 0 - 0.350 0.311 0.389 - - 0 - 0.00%
2011-06-20 0 0.540 0.480 0.540 - - 0 0 - 0.350 0.311 0.350 - - 0 - 0.00%
2011-06-17 0 0.540 0.415 0.540 - - 0 0 - 0.350 0.269 0.350 - - 0 - -1.82%
2011-06-16 0 0.550 0.480 0.600 - - 0 0 - 0.356 0.311 0.389 - - 0 - 0.00%
2011-06-15 0 0.550 0.490 0.600 - - 0 0 - 0.356 0.318 0.389 - - 0 - 0.00%
2011-06-14 0 0.550 0.495 0.580 - - 0 0 - 0.356 0.321 0.376 - - 0 - 0.00%
2011-06-13 0 0.550 0.510 0.550 - - 0 0 - 0.356 0.331 0.356 - - 0 - -3.51%
2011-06-10 0 0.570 0.510 0.580 - - 0 0 - 0.369 0.331 0.376 - - 0 - 0.00%
2011-06-09 0 0.570 0.510 0.570 - - 0 0 - 0.369 0.331 0.369 - - 0 - -1.72%
2011-06-08 0 0.580 0.520 0.580 - - 0 0 - 0.376 0.337 0.376 - - 0 - 0.00%
2011-06-07 0 0.580 0.500 0.580 - - 0 0 - 0.376 0.324 0.376 - - 0 - 0.00%
2011-06-03 0 0.580 0.530 0.580 - - 0 0 - 0.376 0.343 0.376 - - 0 - 0.00%
2011-06-02 0 0.580 0.550 0.580 - - 0 0 - 0.376 0.356 0.376 - - 0 - 0.00%
2011-06-01 0 0.580 0.580 0.590 0.580 0.580 530,000 307,400 0.5800 0.376 0.376 0.382 0.376 0.376 817,762 0.3759 7.41%
2011-05-31 0 0.540 0.520 0.600 - - 0 0 - 0.350 0.337 0.389 - - 0 - 0.00%
2011-05-30 0 0.540 0.530 0.570 0.520 0.540 130,000 69,700 0.5362 0.350 0.343 0.369 0.337 0.350 200,583 0.3475 -5.26%
2011-05-27 0 0.570 0.520 0.580 - - 0 0 - 0.369 0.337 0.376 - - 0 - 0.00%
2011-05-26 0 0.570 0.520 0.570 - - 0 0 - 0.369 0.337 0.369 - - 0 - 0.00%
2011-05-25 0 0.570 0.520 0.570 - - 0 0 - 0.369 0.337 0.369 - - 0 - -1.72%
2011-05-24 0 0.580 0.560 0.580 - - 0 0 - 0.376 0.363 0.376 - - 0 - 0.00%
2011-05-23 0 0.580 0.530 0.590 0.580 0.580 4,000 2,320 0.5800 0.376 0.343 0.382 0.376 0.376 6,172 0.3759 0.00%
2011-05-20 0 0.580 0.560 0.590 0.580 0.580 30,000 17,400 0.5800 0.376 0.363 0.382 0.376 0.376 46,288 0.3759 3.57%
2011-05-19 0 0.560 0.560 0.570 0.560 0.560 4,000 2,240 0.5600 0.363 0.363 0.369 0.363 0.363 6,172 0.3629 0.00%
2011-05-18 0 0.560 0.560 0.580 0.550 0.560 92,000 51,100 0.5554 0.363 0.363 0.376 0.356 0.363 141,951 0.3600 -6.67%
2011-05-17 0 0.600 0.550 0.620 - - 0 0 - 0.389 0.356 0.402 - - 0 - 0.00%
2011-05-16 0 0.600 0.560 0.610 - - 0 0 - 0.389 0.363 0.395 - - 0 - 0.00%
2011-05-13 0 0.600 0.560 0.610 - - 0 0 - 0.389 0.363 0.395 - - 0 - 0.00%
2011-05-12 0 0.600 0.560 0.600 - - 0 0 - 0.389 0.363 0.389 - - 0 - 0.00%
2011-05-11 0 0.600 0.550 0.600 0.600 0.600 130,000 78,000 0.6000 0.389 0.356 0.389 0.389 0.389 200,583 0.3889 7.14%
2011-05-09 0 0.560 0.560 0.600 0.560 0.590 152,000 88,760 0.5839 0.363 0.363 0.389 0.363 0.382 234,528 0.3785 0.00%
2011-05-06 0 0.560 0.560 0.590 0.560 0.560 50,000 28,000 0.5600 0.363 0.363 0.382 0.363 0.363 77,147 0.3629 0.00%
2011-05-05 0 0.560 0.560 0.580 0.560 0.560 106,000 59,360 0.5600 0.363 0.363 0.376 0.363 0.363 163,552 0.3629 0.00%
2011-05-04 0 0.560 0.550 0.580 0.550 0.560 48,000 26,800 0.5583 0.363 0.356 0.376 0.356 0.363 74,062 0.3619 0.00%
2011-05-03 0 0.560 0.560 0.570 0.550 0.580 350,000 199,900 0.5711 0.363 0.363 0.369 0.356 0.376 540,032 0.3702 -3.45%
2011-04-29 0 0.580 0.550 0.580 0.570 0.580 370,000 213,380 0.5767 0.376 0.356 0.376 0.369 0.376 570,891 0.3738 1.75%
2011-04-28 0 0.570 0.550 0.570 0.550 0.600 370,000 213,680 0.5775 0.369 0.356 0.369 0.356 0.389 570,891 0.3743 0.00%
2011-04-27 0 0.570 0.520 0.570 0.550 0.570 344,000 194,500 0.5654 0.369 0.337 0.369 0.356 0.369 530,774 0.3664 3.64%
2011-04-26 0 0.550 0.520 0.550 0.540 0.550 428,000 235,020 0.5491 0.356 0.337 0.356 0.350 0.356 660,382 0.3559 0.00%
2011-04-21 0 0.550 0.540 0.560 0.550 0.550 458,000 251,900 0.5500 0.356 0.350 0.363 0.356 0.356 706,670 0.3565 -1.79%
2011-04-20 0 0.560 0.550 0.560 0.560 0.560 210,000 117,600 0.5600 0.363 0.356 0.363 0.363 0.363 324,019 0.3629 1.82%
2011-04-19 0 0.550 0.540 0.580 0.550 0.560 562,000 310,820 0.5531 0.356 0.350 0.376 0.356 0.363 867,137 0.3584 -8.33%
2011-04-18 0 0.600 0.570 0.600 - - 0 0 - 0.389 0.369 0.389 - - 0 - -1.64%
2011-04-15 0 0.610 0.570 0.610 - - 0 0 - 0.395 0.369 0.395 - - 0 - 0.00%
2011-04-14 0 0.610 0.580 0.610 0.560 0.620 84,000 48,100 0.5726 0.395 0.376 0.395 0.363 0.402 129,608 0.3711 1.67%
2011-04-13 0 0.600 0.550 0.600 - - 0 0 - 0.389 0.356 0.389 - - 0 - 0.00%
2011-04-12 0 0.600 0.600 0.610 0.570 0.600 320,000 191,880 0.5996 0.389 0.389 0.395 0.369 0.389 493,743 0.3886 3.45%
2011-04-11 0 0.580 0.540 0.590 0.550 0.630 1,022,000 609,800 0.5967 0.376 0.350 0.382 0.356 0.408 1,576,893 0.3867 9.43%
2011-04-08 0 0.530 0.510 0.550 0.530 0.530 28,000 14,680 0.5243 0.343 0.331 0.356 0.343 0.343 43,203 0.3398 0.00%
2011-04-07 0 0.530 0.510 0.550 - - 0 0 - 0.343 0.331 0.356 - - 0 - 0.00%
2011-04-06 0 0.530 0.510 0.530 0.530 0.530 100,000 53,000 0.5300 0.343 0.331 0.343 0.343 0.343 154,295 0.3435 0.00%
2011-04-04 0 0.530 0.530 0.560 - - 0 0 - 0.343 0.343 0.363 - - 0 - 1.92%
2011-04-01 0 0.520 0.520 0.550 0.510 0.510 150,000 76,500 0.5100 0.337 0.337 0.356 0.331 0.331 231,442 0.3305 1.96%
2011-03-31 0 0.510 0.490 0.550 0.510 0.510 10,000 5,100 0.5100 0.331 0.318 0.356 0.331 0.331 15,429 0.3305 -3.77%
2011-03-30 0 0.530 0.510 0.530 0.530 0.530 10,000 5,300 0.5300 0.343 0.331 0.343 0.343 0.343 15,429 0.3435 0.00%
2011-03-29 0 0.530 0.510 0.550 - - 0 0 - 0.343 0.331 0.356 - - 0 - 0.00%
2011-03-28 0 0.530 0.510 0.530 0.510 0.530 124,000 63,840 0.5148 0.343 0.331 0.343 0.331 0.343 191,326 0.3337 -7.02%
2011-03-25 0 0.570 0.540 0.580 0.540 0.570 20,000 10,980 0.5490 0.369 0.350 0.376 0.350 0.369 30,859 0.3558 5.56%
2011-03-24 0 0.540 0.520 0.580 0.520 0.540 98,000 52,080 0.5314 0.350 0.337 0.376 0.337 0.350 151,209 0.3444 -3.57%
2011-03-23 0 0.560 0.520 0.630 - - 0 0 - 0.363 0.337 0.408 - - 0 - 0.00%
2011-03-22 0 0.560 0.510 0.630 - - 0 0 - 0.363 0.331 0.408 - - 0 - 0.00%
2011-03-21 0 0.560 0.520 0.630 - - 0 0 - 0.363 0.337 0.408 - - 0 - 0.00%
2011-03-18 0 0.560 0.520 0.600 0.560 0.560 12,000 6,720 0.5600 0.363 0.337 0.389 0.363 0.363 18,515 0.3629 3.70%
2011-03-17 0 0.540 0.510 0.540 0.560 0.560 8,000 4,480 0.5600 0.350 0.331 0.350 0.363 0.363 12,344 0.3629 -1.82%
2011-03-16 0 0.550 0.510 0.560 - - 0 0 - 0.356 0.331 0.363 - - 0 - 0.00%
2011-03-15 0 0.550 0.520 0.550 0.530 0.550 128,000 68,520 0.5353 0.356 0.337 0.356 0.343 0.356 197,497 0.3469 -5.17%
2011-03-14 0 0.580 0.550 0.610 - - 4,000 2,200 0.5500 0.376 0.356 0.395 - - 6,172 0.3565 0.00%
2011-03-11 0 0.580 0.550 0.580 0.580 0.580 10,000 5,800 0.5800 0.376 0.356 0.376 0.376 0.376 15,429 0.3759 3.57%
2011-03-10 0 0.560 0.560 0.590 0.520 0.560 150,000 80,020 0.5335 0.363 0.363 0.382 0.337 0.363 231,442 0.3457 0.00%
2011-03-09 0 0.560 0.560 0.610 0.560 0.560 50,000 28,000 0.5600 0.363 0.363 0.395 0.363 0.363 77,147 0.3629 -5.08%
2011-03-08 0 0.590 0.550 0.600 - - 0 0 - 0.382 0.356 0.389 - - 0 - 0.00%
2011-03-07 0 0.590 0.560 0.600 - - 0 0 - 0.382 0.363 0.389 - - 0 - 0.00%
2011-03-04 0 0.590 0.560 0.590 0.590 0.590 2,000 1,180 0.5900 0.382 0.363 0.382 0.382 0.382 3,086 0.3824 0.00%
2011-03-03 0 0.590 0.570 0.590 - - 0 0 - 0.382 0.369 0.382 - - 0 - -1.67%
2011-03-02 0 0.600 0.560 0.600 0.580 0.600 62,000 36,000 0.5806 0.389 0.363 0.389 0.376 0.389 95,663 0.3763 3.45%
2011-03-01 0 0.580 0.580 0.600 - - 180,000 104,400 0.5800 0.376 0.376 0.389 - - 277,731 0.3759 3.57%
2011-02-28 0 0.560 0.560 0.600 0.540 0.580 184,000 106,640 0.5796 0.363 0.363 0.389 0.350 0.376 283,902 0.3756 -1.75%
2011-02-25 0 0.570 0.540 0.580 0.570 0.570 2,000 1,140 0.5700 0.369 0.350 0.376 0.369 0.369 3,086 0.3694 7.55%
2011-02-24 0 0.530 0.530 0.570 0.530 0.540 304,000 162,320 0.5339 0.343 0.343 0.369 0.343 0.350 469,056 0.3461 -1.85%
2011-02-23 0 0.540 0.530 0.580 0.540 0.540 116,000 62,640 0.5400 0.350 0.343 0.376 0.350 0.350 178,982 0.3500 -1.82%
2011-02-22 0 0.550 0.540 0.550 0.550 0.550 150,000 82,500 0.5500 0.356 0.350 0.356 0.356 0.356 231,442 0.3565 -5.17%
2011-02-21 0 0.580 0.550 0.580 0.580 0.580 100,000 58,000 0.5800 0.376 0.356 0.376 0.376 0.376 154,295 0.3759 0.00%
2011-02-18 0 0.580 0.550 0.580 0.550 0.580 26,000 14,480 0.5569 0.376 0.356 0.376 0.356 0.376 40,117 0.3609 5.45%
2011-02-17 0 0.550 0.550 0.580 0.550 0.550 30,000 16,500 0.5500 0.356 0.356 0.376 0.356 0.356 46,288 0.3565 0.00%
2011-02-16 0 0.550 0.530 0.570 - - 0 0 - 0.356 0.343 0.369 - - 0 - 0.00%
2011-02-15 0 0.550 0.550 0.570 - - 0 0 - 0.356 0.356 0.369 - - 0 - 0.00%
2011-02-14 0 0.550 0.530 0.580 0.550 0.550 18,000 9,900 0.5500 0.356 0.343 0.376 0.356 0.356 27,773 0.3565 5.77%
2011-02-11 0 0.520 0.520 0.640 0.510 0.510 20,000 10,200 0.5100 0.337 0.337 0.415 0.331 0.331 30,859 0.3305 -1.89%
2011-02-10 0 0.530 0.530 0.590 0.530 0.540 22,000 11,860 0.5391 0.343 0.343 0.382 0.343 0.350 33,945 0.3494 -5.36%
2011-02-09 0 0.560 0.560 0.600 - - 0 0 - 0.363 0.363 0.389 - - 0 - 0.00%
2011-02-08 0 0.560 0.560 0.590 - - 0 0 - 0.363 0.363 0.382 - - 0 - 1.82%
2011-02-07 0 0.550 0.550 0.610 - - 0 0 - 0.356 0.356 0.395 - - 0 - 0.00%
2011-02-02 0 0.550 0.550 0.600 - - 40,000 22,000 0.5500 0.356 0.356 0.389 - - 61,718 0.3565 0.00%
2011-02-01 0 0.550 0.550 0.610 0.550 0.550 14,000 7,700 0.5500 0.356 0.356 0.395 0.356 0.356 21,601 0.3565 -1.79%
2011-01-31 0 0.560 0.550 0.600 - - 0 0 - 0.363 0.356 0.389 - - 0 - 0.00%
2011-01-28 0 0.560 0.560 0.600 0.560 0.580 128,000 72,920 0.5697 0.363 0.363 0.389 0.363 0.376 197,497 0.3692 -3.45%
2011-01-27 0 0.580 0.580 0.610 0.540 0.570 108,000 61,320 0.5678 0.376 0.376 0.395 0.350 0.369 166,638 0.3680 -3.33%
2011-01-26 0 0.600 0.550 0.600 - - 0 0 - 0.389 0.356 0.389 - - 0 - -1.64%
2011-01-25 0 0.610 0.510 0.610 - - 0 0 - 0.395 0.331 0.395 - - 0 - 0.00%
2011-01-24 0 0.610 0.560 0.610 0.620 0.620 70,000 43,400 0.6200 0.395 0.363 0.395 0.402 0.402 108,006 0.4018 -1.61%
2011-01-21 0 0.620 0.580 0.620 0.620 0.620 4,000 2,480 0.6200 0.402 0.376 0.402 0.402 0.402 6,172 0.4018 5.08%
2011-01-20 0 0.590 0.570 0.600 - - 0 0 - 0.382 0.369 0.389 - - 0 - 0.00%
2011-01-19 0 0.590 0.580 0.630 0.590 0.600 128,000 76,120 0.5947 0.382 0.376 0.408 0.382 0.389 197,497 0.3854 -1.67%
2011-01-18 0 0.600 0.580 0.620 0.590 0.600 62,000 37,160 0.5994 0.389 0.376 0.402 0.382 0.389 95,663 0.3884 -3.23%
2011-01-17 0 0.620 0.590 0.630 - - 0 0 - 0.402 0.382 0.408 - - 0 - 0.00%
2011-01-14 0 0.620 0.590 0.620 - - 0 0 - 0.402 0.382 0.402 - - 0 - 0.00%
2011-01-13 0 0.620 0.590 0.620 0.590 0.620 94,000 55,680 0.5923 0.402 0.382 0.402 0.382 0.402 145,037 0.3839 3.33%
2011-01-12 0 0.600 0.590 0.620 0.600 0.630 94,000 57,720 0.6140 0.389 0.382 0.402 0.389 0.408 145,037 0.3980 0.00%
2011-01-11 0 0.600 0.590 0.620 0.600 0.620 160,000 98,800 0.6175 0.389 0.382 0.402 0.389 0.402 246,872 0.4002 -4.76%
2011-01-10 0 0.630 0.600 0.630 0.630 0.630 14,000 8,820 0.6300 0.408 0.389 0.408 0.408 0.408 21,601 0.4083 5.00%
2011-01-07 0 0.600 0.590 0.600 0.600 0.620 274,000 165,300 0.6033 0.389 0.382 0.389 0.389 0.402 422,768 0.3910 0.00%
2011-01-06 0 0.600 0.590 0.610 0.600 0.630 362,000 222,060 0.6134 0.389 0.382 0.395 0.389 0.408 558,547 0.3976 -4.76%
2011-01-05 0 0.630 0.630 0.640 0.610 0.630 130,000 81,400 0.6262 0.408 0.408 0.415 0.395 0.408 200,583 0.4058 -1.56%
2011-01-04 0 0.640 0.620 0.640 0.600 0.680 430,000 266,560 0.6199 0.415 0.402 0.415 0.389 0.441 663,468 0.4018 -3.03%
2011-01-03 0 0.660 0.640 0.660 0.630 0.680 590,000 389,800 0.6607 0.428 0.415 0.428 0.408 0.441 910,339 0.4282 4.76%
2010-12-31 0 0.630 0.590 0.630 0.600 0.650 620,000 390,700 0.6302 0.408 0.382 0.408 0.389 0.421 956,628 0.4084 5.00%
2010-12-30 0 0.600 0.560 0.600 - - 0 0 - 0.389 0.363 0.389 - - 0 - 0.00%
2010-12-29 0 0.600 0.560 0.600 - - 0 0 - 0.389 0.363 0.389 - - 0 - 0.00%
2010-12-28 0 0.600 0.550 0.600 0.600 0.610 76,000 45,780 0.6024 0.389 0.356 0.389 0.389 0.395 117,264 0.3904 0.00%
2010-12-24 0 0.600 0.560 0.600 - - 0 0 - 0.389 0.363 0.389 - - 0 - 0.00%
2010-12-23 0 0.600 0.560 0.600 0.600 0.600 24,000 14,400 0.6000 0.389 0.363 0.389 0.389 0.389 37,031 0.3889 1.69%
2010-12-22 0 0.590 0.550 0.600 - - 0 0 - 0.382 0.356 0.389 - - 0 - 0.00%
2010-12-21 0 0.590 0.560 0.600 - - 0 0 - 0.382 0.363 0.389 - - 0 - 0.00%
2010-12-20 0 0.590 0.580 0.590 0.590 0.590 110,000 64,900 0.5900 0.382 0.376 0.382 0.382 0.382 169,724 0.3824 0.00%
2010-12-17 0 0.590 0.560 0.600 - - 0 0 - 0.382 0.363 0.389 - - 0 - 0.00%
2010-12-16 0 0.590 0.550 0.600 - - 0 0 - 0.382 0.356 0.389 - - 0 - 0.00%
2010-12-15 0 0.590 0.590 0.600 0.590 0.600 80,000 47,600 0.5950 0.382 0.382 0.389 0.382 0.389 123,436 0.3856 -1.67%
2010-12-14 0 0.600 0.600 0.620 0.590 0.610 280,000 168,940 0.6034 0.389 0.389 0.402 0.382 0.395 432,025 0.3910 -4.76%
2010-12-13 0 0.630 0.600 0.630 - - 0 0 - 0.408 0.389 0.408 - - 0 - 0.00%
2010-12-10 0 0.630 0.600 0.630 0.620 0.630 58,000 36,460 0.6286 0.408 0.389 0.408 0.402 0.408 89,491 0.4074 0.00%
2010-12-09 0 0.630 0.600 0.630 - - 0 0 - 0.408 0.389 0.408 - - 0 - 0.00%
2010-12-08 0 0.630 0.600 0.630 0.600 0.630 168,000 102,800 0.6119 0.408 0.389 0.408 0.389 0.408 259,215 0.3966 5.00%
2010-12-07 0 0.600 0.600 0.630 0.600 0.600 70,000 42,000 0.6000 0.389 0.389 0.408 0.389 0.389 108,006 0.3889 0.00%
2010-12-06 0 0.600 0.590 0.620 0.590 0.600 280,000 167,700 0.5989 0.389 0.382 0.402 0.382 0.389 432,025 0.3882 -3.23%
2010-12-03 0 0.620 0.610 0.620 - - 0 0 - 0.402 0.395 0.402 - - 0 - 0.00%
2010-12-02 0 0.620 0.600 0.620 0.620 0.620 210,000 130,200 0.6200 0.402 0.389 0.402 0.402 0.402 324,019 0.4018 1.64%
2010-12-01 0 0.610 0.610 0.630 0.600 0.630 678,000 413,840 0.6104 0.395 0.395 0.408 0.389 0.408 1,046,119 0.3956 1.67%
2010-11-30 0 0.600 0.600 0.620 0.600 0.610 82,000 49,220 0.6002 0.389 0.389 0.402 0.389 0.395 126,522 0.3890 0.00%
2010-11-29 0 0.600 0.600 0.630 0.600 0.610 30,000 18,100 0.6033 0.389 0.389 0.408 0.389 0.395 46,288 0.3910 -3.23%
2010-11-26 0 0.620 0.620 0.650 0.620 0.620 50,000 31,000 0.6200 0.402 0.402 0.421 0.402 0.402 77,147 0.4018 1.64%
2010-11-25 0 0.610 0.610 0.650 - - 0 0 - 0.395 0.395 0.421 - - 0 - 0.00%
2010-11-24 0 0.610 0.600 0.620 0.610 0.610 52,000 31,720 0.6100 0.395 0.389 0.402 0.395 0.395 80,233 0.3953 -3.17%
2010-11-23 0 0.630 0.580 0.660 0.630 0.660 304,000 194,760 0.6407 0.408 0.376 0.428 0.408 0.428 469,056 0.4152 -3.08%
2010-11-22 0 0.650 0.640 0.670 0.650 0.650 10,000 6,500 0.6500 0.421 0.415 0.434 0.421 0.421 15,429 0.4213 -1.52%
2010-11-19 0 0.660 0.650 0.660 0.650 0.660 122,000 79,320 0.6502 0.428 0.421 0.428 0.421 0.428 188,240 0.4214 4.76%
2010-11-18 0 0.630 0.620 0.650 - - 0 0 - 0.408 0.402 0.421 - - 0 - 0.00%
2010-11-17 0 0.630 0.620 0.630 0.630 0.630 12,000 7,560 0.6300 0.408 0.402 0.408 0.408 0.408 18,515 0.4083 0.00%
2010-11-16 0 0.630 0.630 0.650 0.630 0.650 160,000 100,960 0.6310 0.408 0.408 0.421 0.408 0.421 246,872 0.4090 -3.08%
2010-11-15 0 0.650 0.640 0.680 0.650 0.670 50,000 33,000 0.6600 0.421 0.415 0.441 0.421 0.434 77,147 0.4278 1.56%
2010-11-12 0 0.640 0.640 0.660 0.640 0.660 384,000 251,940 0.6561 0.415 0.415 0.428 0.415 0.428 592,492 0.4252 -5.88%
2010-11-11 0 0.680 0.680 0.690 0.680 0.690 14,000 9,560 0.6829 0.441 0.441 0.447 0.441 0.447 21,601 0.4426 0.00%
2010-11-10 0 0.680 0.660 0.680 0.640 0.680 854,000 564,060 0.6605 0.441 0.428 0.441 0.415 0.441 1,317,678 0.4281 3.03%
2010-11-09 0 0.660 0.650 0.660 0.630 0.690 1,076,000 719,420 0.6686 0.428 0.421 0.428 0.408 0.447 1,660,212 0.4333 6.45%
2010-11-08 0 0.620 0.620 0.640 0.620 0.660 248,000 159,660 0.6438 0.402 0.402 0.415 0.402 0.428 382,651 0.4172 0.00%
2010-11-05 0 0.620 0.620 0.650 - - 0 0 - 0.402 0.402 0.421 - - 0 - 1.64%
2010-11-04 0 0.610 0.610 0.630 0.600 0.630 400,000 247,880 0.6197 0.395 0.395 0.408 0.389 0.408 617,179 0.4016 -3.17%
2010-11-03 0 0.630 0.630 0.650 0.620 0.650 290,000 184,000 0.6345 0.408 0.408 0.421 0.402 0.421 447,455 0.4112 -3.08%
2010-11-02 0 0.650 0.650 0.670 0.600 0.650 676,000 432,120 0.6392 0.421 0.421 0.434 0.389 0.421 1,043,033 0.4143 4.84%
2010-11-01 0 0.620 0.600 0.620 0.570 0.620 322,000 189,240 0.5877 0.402 0.389 0.402 0.369 0.402 496,829 0.3809 3.33%
2010-10-29 0 0.600 0.580 0.600 0.600 0.640 562,000 349,260 0.6215 0.389 0.376 0.389 0.389 0.415 867,137 0.4028 -3.23%
2010-10-28 0 0.620 0.610 0.630 0.610 0.620 60,000 36,680 0.6113 0.402 0.395 0.408 0.395 0.402 92,577 0.3962 0.00%
2010-10-27 0 0.620 0.620 0.630 0.620 0.650 854,000 538,840 0.6310 0.402 0.402 0.408 0.402 0.421 1,317,678 0.4089 -1.59%
2010-10-26 0 0.630 0.620 0.630 0.600 0.650 1,288,000 805,120 0.6251 0.408 0.402 0.408 0.389 0.421 1,987,317 0.4051 5.00%
2010-10-25 0 0.600 0.600 0.620 0.590 0.610 232,000 138,860 0.5985 0.389 0.389 0.402 0.382 0.395 357,964 0.3879 -1.64%
2010-10-22 0 0.610 0.590 0.610 0.590 0.630 1,066,000 650,240 0.6100 0.395 0.382 0.395 0.382 0.408 1,644,783 0.3953 0.00%
2010-10-21 0 0.610 0.610 0.620 0.610 0.610 226,000 137,860 0.6100 0.395 0.395 0.402 0.395 0.395 348,706 0.3953 3.39%
2010-10-20 0 0.590 0.590 0.610 0.570 0.590 748,000 441,280 0.5899 0.382 0.382 0.395 0.369 0.382 1,154,125 0.3824 -3.28%
2010-10-19 0 0.610 0.580 0.590 0.570 0.620 210,000 124,420 0.5925 0.395 0.376 0.382 0.369 0.402 324,019 0.3840 1.67%
2010-10-18 0 0.600 0.600 0.620 0.600 0.610 118,000 71,600 0.6068 0.389 0.389 0.402 0.389 0.395 182,068 0.3933 -1.64%
2010-10-15 0 0.610 0.610 0.620 0.600 0.610 644,000 388,500 0.6033 0.395 0.395 0.402 0.389 0.395 993,659 0.3910 0.00%
2010-10-14 0 0.610 0.610 0.620 0.600 0.630 194,000 119,660 0.6168 0.395 0.395 0.402 0.389 0.408 299,332 0.3998 -4.69%
2010-10-13 0 0.640 0.610 0.640 0.630 0.650 182,000 115,100 0.6324 0.415 0.395 0.415 0.408 0.421 280,817 0.4099 -1.54%
2010-10-12 0 0.650 0.640 0.650 0.580 0.680 1,176,000 749,100 0.6370 0.421 0.415 0.421 0.376 0.441 1,814,507 0.4128 8.33%
2010-10-11 0 0.600 0.590 0.600 0.570 0.620 4,142,000 2,505,300 0.6049 0.389 0.382 0.389 0.369 0.402 6,390,891 0.3920 5.26%
2010-10-08 0 0.570 0.560 0.570 0.550 0.580 716,000 397,560 0.5553 0.369 0.363 0.369 0.356 0.376 1,104,751 0.3599 -3.39%
2010-10-07 0 0.590 0.580 0.590 0.560 0.590 728,000 413,260 0.5677 0.382 0.376 0.382 0.363 0.382 1,123,266 0.3679 1.72%
2010-10-06 0 0.580 0.580 0.600 0.580 0.600 116,000 68,120 0.5872 0.376 0.376 0.389 0.376 0.389 178,982 0.3806 -3.33%
2010-10-05 0 0.600 0.590 0.600 0.600 0.600 30,000 18,000 0.6000 0.389 0.382 0.389 0.389 0.389 46,288 0.3889 1.69%
2010-10-04 0 0.590 0.590 0.600 0.590 0.600 530,000 316,000 0.5962 0.382 0.382 0.389 0.382 0.389 817,762 0.3864 -4.84%
2010-09-30 0 0.620 0.600 0.620 0.600 0.620 380,000 228,720 0.6019 0.402 0.389 0.402 0.389 0.402 586,320 0.3901 -7.46%
2010-09-29 0 0.670 0.610 0.670 0.590 0.670 1,268,000 780,300 0.6154 0.434 0.395 0.434 0.382 0.434 1,956,458 0.3988 13.56%
2010-09-28 0 0.590 0.570 0.590 0.580 0.590 410,000 240,100 0.5856 0.382 0.369 0.382 0.376 0.382 632,609 0.3795 -1.67%
2010-09-27 0 0.600 0.600 0.620 0.600 0.610 102,000 61,420 0.6022 0.389 0.389 0.402 0.389 0.395 157,381 0.3903 -4.76%
2010-09-24 0 0.630 0.600 0.640 0.560 0.630 68,000 38,980 0.5732 0.408 0.389 0.415 0.363 0.408 104,920 0.3715 5.00%
2010-09-22 0 0.600 0.570 0.600 - - 0 0 - 0.389 0.369 0.389 - - 0 - 0.00%
2010-09-21 0 0.600 0.580 0.610 0.570 0.610 252,000 149,400 0.5929 0.389 0.376 0.395 0.369 0.395 388,823 0.3842 1.69%
2010-09-20 0 0.590 0.560 0.590 - - 0 0 - 0.382 0.363 0.382 - - 0 - -1.67%
2010-09-17 0 0.600 0.560 0.600 - - 0 0 - 0.389 0.363 0.389 - - 0 - 0.00%
2010-09-16 0 0.600 0.560 0.600 0.600 0.600 30,000 18,000 0.6000 0.389 0.363 0.389 0.389 0.389 46,288 0.3889 0.00%
2010-09-15 0 0.600 0.570 0.610 - - 0 0 - 0.389 0.369 0.395 - - 0 - 0.00%
2010-09-14 0 0.600 0.570 0.600 - - 0 0 - 0.389 0.369 0.389 - - 0 - 0.00%
2010-09-13 0 0.600 0.590 0.600 0.570 0.600 122,000 69,600 0.5705 0.389 0.382 0.389 0.369 0.389 188,240 0.3697 0.00%
2010-09-10 0 0.600 0.570 0.600 - - 0 0 - 0.389 0.369 0.389 - - 0 - 0.00%
2010-09-09 0 0.600 0.580 0.600 0.550 0.600 504,000 291,540 0.5785 0.389 0.376 0.389 0.356 0.389 777,646 0.3749 3.45%
2010-09-08 0 0.580 0.580 0.590 0.560 0.600 188,000 106,020 0.5639 0.376 0.376 0.382 0.363 0.389 290,074 0.3655 -4.92%
2010-09-07 0 0.610 0.570 0.610 - - 0 0 - 0.395 0.369 0.395 - - 0 - 0.00%
2010-09-06 0 0.610 0.590 0.620 0.560 0.610 230,000 132,000 0.5739 0.395 0.382 0.402 0.363 0.395 354,878 0.3720 0.00%
2010-09-03 0 0.610 0.560 0.630 - - 0 0 - 0.395 0.363 0.408 - - 0 - 0.00%
2010-09-02 0 0.610 0.550 0.640 - - 0 0 - 0.395 0.356 0.415 - - 0 - 0.00%
2010-09-01 0 0.610 0.570 0.610 - - 0 0 - 0.395 0.369 0.395 - - 0 - -4.69%
2010-08-31 0 0.640 0.570 0.640 - - 0 0 - 0.415 0.369 0.415 - - 0 - 0.00%
2010-08-30 0 0.640 0.600 0.650 0.640 0.660 838,000 542,200 0.6470 0.415 0.389 0.421 0.415 0.428 1,292,990 0.4193 0.00%
2010-08-27 0 0.640 0.610 0.640 0.610 0.650 990,000 626,040 0.6324 0.415 0.395 0.415 0.395 0.421 1,527,519 0.4098 4.92%
2010-08-26 0 0.610 0.570 0.610 - - 0 0 - 0.395 0.369 0.395 - - 0 - 0.00%
2010-08-25 0 0.610 0.590 0.610 0.580 0.610 348,000 207,340 0.5958 0.395 0.382 0.395 0.376 0.395 536,946 0.3861 -1.61%
2010-08-24 0 0.620 0.540 0.620 - - 0 0 - 0.402 0.350 0.402 - - 0 - 0.00%
2010-08-23 0 0.620 0.590 0.620 0.540 0.620 330,000 194,680 0.5899 0.402 0.382 0.402 0.350 0.402 509,173 0.3823 14.81%
2010-08-20 0 0.540 0.540 0.570 0.530 0.560 344,000 190,260 0.5531 0.350 0.350 0.369 0.343 0.363 530,774 0.3585 -15.62%
2010-08-19 0 0.640 0.580 0.650 0.560 0.640 372,000 217,420 0.5845 0.415 0.376 0.421 0.363 0.415 573,977 0.3788 14.29%
2010-08-18 0 0.560 0.560 0.570 0.530 0.560 402,000 216,880 0.5395 0.363 0.363 0.369 0.343 0.363 620,265 0.3497 5.66%
2010-08-17 0 0.530 0.490 0.540 0.485 0.530 50,000 25,600 0.5120 0.343 0.318 0.350 0.314 0.343 77,147 0.3318 3.92%
2010-08-16 0 0.510 0.475 0.520 - - 0 0 - 0.331 0.308 0.337 - - 0 - 0.00%
2010-08-13 0 0.510 0.475 0.530 - - 0 0 - 0.331 0.308 0.343 - - 0 - 0.00%
2010-08-12 0 0.510 0.500 0.530 0.500 0.540 150,000 75,760 0.5051 0.331 0.324 0.343 0.324 0.350 231,442 0.3273 -1.92%
2010-08-11 0 0.520 0.520 0.560 0.520 0.550 110,000 59,000 0.5364 0.337 0.337 0.363 0.337 0.356 169,724 0.3476 -5.45%
2010-08-10 0 0.550 0.550 0.560 0.550 0.550 342,000 188,100 0.5500 0.356 0.356 0.363 0.356 0.356 527,688 0.3565 0.00%
2010-08-09 0 0.550 0.550 0.580 0.550 0.550 94,000 51,700 0.5500 0.356 0.356 0.376 0.356 0.356 145,037 0.3565 0.00%
2010-08-06 0 0.550 0.550 0.580 0.550 0.550 31,137 17,125 0.5500 0.356 0.356 0.376 0.356 0.356 48,043 0.3565 0.00%
2010-08-05 0 0.550 0.550 0.580 0.550 0.570 118,000 65,820 0.5578 0.356 0.356 0.376 0.356 0.369 182,068 0.3615 -1.79%
2010-08-04 0 0.560 0.560 0.580 0.550 0.560 348,000 191,740 0.5510 0.363 0.363 0.376 0.356 0.363 536,946 0.3571 1.82%
2010-08-03 0 0.550 0.530 0.550 0.500 0.580 1,568,000 863,260 0.5505 0.356 0.343 0.356 0.324 0.376 2,419,343 0.3568 14.58%
2010-08-02 0 0.480 0.475 0.500 - - 0 0 - 0.311 0.308 0.324 - - 0 - 0.00%
2010-07-30 0 0.480 0.470 0.500 - - 0 0 - 0.311 0.305 0.324 - - 0 - 0.00%
2010-07-29 0 0.480 0.480 0.510 0.480 0.480 32,000 15,360 0.4800 0.311 0.311 0.331 0.311 0.311 49,374 0.3111 0.00%
2010-07-28 0 0.480 0.475 0.500 0.475 0.480 38,000 18,170 0.4782 0.311 0.308 0.324 0.308 0.311 58,632 0.3099 4.35%
2010-07-27 0 0.460 0.450 0.470 0.450 0.460 862,000 391,900 0.4546 0.298 0.292 0.305 0.292 0.298 1,330,021 0.2947 1.10%
2010-07-26 0 0.455 0.455 0.470 0.455 0.455 6,000 2,730 0.4550 0.295 0.295 0.305 0.295 0.295 9,258 0.2949 -2.15%
2010-07-23 0 0.465 0.465 0.490 0.465 0.490 148,000 70,770 0.4782 0.301 0.301 0.318 0.301 0.318 228,356 0.3099 1.09%
2010-07-22 0 0.460 0.455 0.475 - - 0 0 - 0.298 0.295 0.308 - - 0 - 0.00%
2010-07-21 0 0.460 0.450 0.460 0.445 0.460 44,000 19,820 0.4505 0.298 0.292 0.298 0.288 0.298 67,890 0.2919 0.00%
2010-07-20 0 0.460 0.460 0.500 0.440 0.500 354,000 160,080 0.4522 0.298 0.298 0.324 0.285 0.324 546,204 0.2931 -2.13%
2010-07-19 0 0.470 0.470 0.500 0.470 0.500 26,000 12,280 0.4723 0.305 0.305 0.324 0.305 0.324 40,117 0.3061 -6.00%
2010-07-16 0 0.500 0.475 0.500 0.520 0.520 40,000 20,800 0.5200 0.324 0.308 0.324 0.337 0.337 61,718 0.3370 5.26%
2010-07-15 0 0.475 0.455 0.500 - - 50,000 23,500 0.4700 0.308 0.295 0.324 - - 77,147 0.3046 0.00%
2010-07-14 0 0.475 0.475 0.480 0.475 0.480 324,000 155,320 0.4794 0.308 0.308 0.311 0.308 0.311 499,915 0.3107 -1.04%
2010-07-13 0 0.480 0.475 0.480 0.480 0.480 180,000 86,400 0.4800 0.311 0.308 0.311 0.311 0.311 277,731 0.3111 0.00%
2010-07-12 0 0.480 0.480 0.500 0.475 0.500 48,000 23,050 0.4802 0.311 0.311 0.324 0.308 0.324 74,062 0.3112 -2.04%
2010-07-09 0 0.490 0.465 0.490 0.490 0.490 162,000 79,380 0.4900 0.318 0.301 0.318 0.318 0.318 249,958 0.3176 1.03%
2010-07-08 0 0.485 0.485 0.510 0.485 0.485 40,000 19,400 0.4850 0.314 0.314 0.331 0.314 0.314 61,718 0.3143 0.00%
2010-07-07 0 0.485 0.485 0.500 - - 0 0 - 0.314 0.314 0.324 - - 0 - 1.04%
2010-07-06 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.311 0.311 0.324 0.311 0.311 30,859 0.3111 -3.03%
2010-07-05 0 0.495 0.480 0.495 0.510 0.510 10,000 5,100 0.5100 0.321 0.311 0.321 0.331 0.331 15,429 0.3305 2.06%
2010-07-02 0 0.485 0.480 0.500 0.485 0.485 44,000 21,340 0.4850 0.314 0.311 0.324 0.314 0.314 67,890 0.3143 0.00%
2010-06-30 0 0.485 0.480 0.495 0.485 0.490 126,000 61,510 0.4882 0.314 0.311 0.321 0.314 0.318 194,411 0.3164 -1.02%
2010-06-29 0 0.490 0.490 0.500 0.485 0.510 150,000 75,750 0.5050 0.318 0.318 0.324 0.314 0.331 231,442 0.3273 -3.92%
2010-06-28 0 0.510 0.510 0.530 - - 0 0 - 0.331 0.331 0.343 - - 0 - 0.00%
2010-06-25 0 0.510 0.500 0.540 - - 0 0 - 0.331 0.324 0.350 - - 0 - 0.00%
2010-06-24 0 0.510 0.510 0.530 0.510 0.520 364,000 187,740 0.5158 0.331 0.331 0.343 0.331 0.337 561,633 0.3343 0.00%
2010-06-23 0 0.510 0.510 0.530 0.510 0.530 538,000 282,660 0.5254 0.331 0.331 0.343 0.331 0.343 830,106 0.3405 -3.77%
2010-06-22 0 0.530 0.510 0.530 0.500 0.530 576,000 299,440 0.5199 0.343 0.331 0.343 0.324 0.343 888,738 0.3369 0.00%
2010-06-21 0 0.530 0.520 0.540 0.520 0.570 280,000 150,700 0.5382 0.343 0.337 0.350 0.337 0.369 432,025 0.3488 1.92%
2010-06-18 0 0.520 0.520 0.560 0.520 0.520 30,000 15,600 0.5200 0.337 0.337 0.363 0.337 0.337 46,288 0.3370 -1.89%
2010-06-17 0 0.530 0.520 0.560 - - 0 0 - 0.343 0.337 0.363 - - 0 - 0.00%
2010-06-15 0 0.530 0.530 0.540 0.530 0.570 256,000 139,100 0.5434 0.343 0.343 0.350 0.343 0.369 394,995 0.3522 -1.85%
2010-06-14 0 0.540 0.540 0.580 0.530 0.530 118,000 62,540 0.5300 0.350 0.350 0.376 0.343 0.343 182,068 0.3435 0.00%
2010-06-11 0 0.540 0.520 0.580 0.540 0.540 450,000 243,000 0.5400 0.350 0.337 0.376 0.350 0.350 694,327 0.3500 0.00%
2010-06-10 0 0.540 0.540 0.570 0.540 0.540 20,000 10,800 0.5400 0.350 0.350 0.369 0.350 0.350 30,859 0.3500 -3.57%
2010-06-09 0 0.560 0.540 0.580 0.560 0.630 26,000 14,820 0.5700 0.363 0.350 0.376 0.363 0.408 40,117 0.3694 -1.75%
2010-06-08 0 0.570 0.540 0.570 - - 0 0 - 0.369 0.350 0.369 - - 0 - 0.00%
2010-06-07 0 0.570 0.520 0.570 - - 0 0 - 0.369 0.337 0.369 - - 0 - 0.00%
2010-06-04 0 0.570 0.540 0.570 0.540 0.570 44,000 23,880 0.5427 0.369 0.350 0.369 0.350 0.369 67,890 0.3517 0.00%
2010-06-03 0 0.570 0.550 0.570 0.570 0.580 156,000 90,440 0.5797 0.369 0.356 0.369 0.369 0.376 240,700 0.3757 3.64%
2010-06-02 0 0.550 0.530 0.550 - - 0 0 - 0.356 0.343 0.356 - - 0 - 0.00%
2010-06-01 0 0.550 0.520 0.590 - - 0 0 - 0.356 0.337 0.382 - - 0 - 0.00%
2010-05-31 0 0.550 0.530 0.550 0.510 0.550 52,000 27,220 0.5235 0.356 0.343 0.356 0.331 0.356 80,233 0.3393 1.85%
2010-05-28 0 0.540 0.540 0.560 0.530 0.550 200,000 106,500 0.5325 0.350 0.350 0.363 0.343 0.356 308,590 0.3451 -1.82%
2010-05-27 0 0.550 0.540 0.570 0.500 0.580 250,000 130,820 0.5233 0.356 0.350 0.369 0.324 0.376 385,737 0.3391 3.77%
2010-05-26 0 0.530 0.510 0.570 0.510 0.530 140,000 72,000 0.5143 0.343 0.331 0.369 0.331 0.343 216,013 0.3333 -3.64%
2010-05-25 0 0.550 0.520 0.550 0.550 0.560 210,000 116,000 0.5524 0.356 0.337 0.356 0.356 0.363 324,019 0.3580 -8.33%
2010-05-24 0 0.600 0.580 0.600 0.600 0.600 88,000 52,800 0.6000 0.389 0.376 0.389 0.389 0.389 135,779 0.3889 3.45%
2010-05-20 0 0.580 0.570 0.580 0.570 0.610 638,000 378,340 0.5930 0.376 0.369 0.376 0.369 0.395 984,401 0.3843 -3.33%
2010-05-19 0 0.600 0.590 0.600 0.590 0.630 854,000 517,500 0.6060 0.389 0.382 0.389 0.382 0.408 1,317,678 0.3927 -6.25%
2010-05-18 0 0.640 0.640 0.690 0.610 0.650 116,000 73,980 0.6378 0.415 0.415 0.447 0.395 0.421 178,982 0.4133 -1.54%
2010-05-17 0 0.650 0.650 0.700 0.650 0.650 4,000 2,600 0.6500 0.421 0.421 0.454 0.421 0.421 6,172 0.4213 0.00%
2010-05-14 0 0.650 0.650 0.700 0.630 0.700 580,000 392,160 0.6761 0.421 0.421 0.454 0.408 0.454 894,910 0.4382 -5.80%
2010-05-13 0 0.690 0.670 0.690 0.680 0.700 570,000 397,620 0.6976 0.447 0.434 0.447 0.441 0.454 879,480 0.4521 -1.43%
2010-05-12 0 0.700 0.680 0.710 0.660 0.710 654,000 445,420 0.6811 0.454 0.441 0.460 0.428 0.460 1,009,088 0.4414 4.48%
2010-05-11 0 0.670 0.630 0.670 0.670 0.680 832,000 562,040 0.6755 0.434 0.408 0.434 0.434 0.441 1,283,733 0.4378 -2.90%
2010-05-10 0 0.690 0.650 0.690 0.660 0.700 666,000 452,040 0.6787 0.447 0.421 0.447 0.428 0.454 1,027,603 0.4399 2.99%
2010-05-07 0 0.670 0.620 0.680 0.570 0.690 648,000 392,640 0.6059 0.434 0.402 0.441 0.369 0.447 999,830 0.3927 15.52%
2010-05-06 0 0.580 0.570 0.610 0.570 0.600 460,000 266,420 0.5792 0.376 0.369 0.395 0.369 0.389 709,756 0.3754 -6.45%
2010-05-05 0 0.620 0.600 0.640 0.580 0.620 428,000 260,880 0.6095 0.402 0.389 0.415 0.376 0.402 660,382 0.3950 -1.59%
2010-05-04 0 0.630 0.630 0.640 0.630 0.630 30,000 18,900 0.6300 0.408 0.408 0.415 0.408 0.408 46,288 0.4083 -1.56%
2010-05-03 0 0.640 0.620 0.640 - - 0 0 - 0.415 0.402 0.415 - - 0 - 0.00%
2010-04-30 0 0.640 0.640 0.660 0.640 0.660 178,000 115,660 0.6498 0.415 0.415 0.428 0.415 0.428 274,645 0.4211 1.59%
2010-04-29 0 0.630 0.630 0.650 0.630 0.650 814,000 516,820 0.6349 0.408 0.408 0.421 0.408 0.421 1,255,960 0.4115 -3.08%
2010-04-28 0 0.650 0.650 0.670 0.630 0.630 572,000 360,360 0.6300 0.421 0.421 0.434 0.408 0.408 882,566 0.4083 1.56%
2010-04-27 0 0.640 0.640 0.670 0.630 0.670 340,000 220,600 0.6488 0.415 0.415 0.434 0.408 0.434 524,602 0.4205 -5.88%
2010-04-26 0 0.680 0.670 0.680 0.680 0.700 400,000 274,400 0.6860 0.441 0.434 0.441 0.441 0.454 617,179 0.4446 -1.45%
2010-04-23 0 0.690 0.670 0.690 0.650 0.690 440,000 291,980 0.6636 0.447 0.434 0.447 0.421 0.447 678,897 0.4301 6.15%
2010-04-22 0 0.650 0.650 0.670 0.650 0.660 722,000 470,100 0.6511 0.421 0.421 0.434 0.421 0.428 1,114,008 0.4220 -2.99%
2010-04-21 0 0.670 0.660 0.680 0.670 0.690 1,116,000 752,120 0.6739 0.434 0.428 0.441 0.434 0.447 1,721,930 0.4368 -1.47%
2010-04-20 0 0.680 0.670 0.680 0.660 0.700 1,804,000 1,229,980 0.6818 0.441 0.434 0.441 0.428 0.454 2,783,478 0.4419 0.00%
2010-04-19 0 0.680 0.670 0.690 0.660 0.730 3,132,000 2,102,840 0.6714 0.441 0.434 0.447 0.428 0.473 4,832,513 0.4351 -6.85%
2010-04-16 0 0.730 0.720 0.730 0.690 0.760 764,000 544,300 0.7124 0.473 0.467 0.473 0.447 0.493 1,178,812 0.4617 1.39%
2010-04-15 0 0.720 0.720 0.750 0.720 0.760 204,000 149,340 0.7321 0.467 0.467 0.486 0.467 0.493 314,761 0.4745 -5.26%
2010-04-14 0 0.760 0.740 0.760 0.760 0.760 140,000 106,400 0.7600 0.493 0.480 0.493 0.493 0.493 216,013 0.4926 0.00%
2010-04-13 0 0.760 0.760 0.770 0.750 0.780 294,000 223,260 0.7594 0.493 0.493 0.499 0.486 0.506 453,627 0.4922 -1.30%
2010-04-12 0 0.770 0.770 0.800 0.770 0.780 162,000 124,840 0.7706 0.499 0.499 0.518 0.499 0.506 249,958 0.4994 -3.75%
2010-04-09 0 0.800 0.780 0.800 0.770 0.810 288,000 225,980 0.7847 0.518 0.506 0.518 0.499 0.525 444,369 0.5085 0.00%
2010-04-08 0 0.800 0.780 0.800 0.780 0.870 2,306,000 1,865,400 0.8089 0.518 0.506 0.518 0.506 0.564 3,558,038 0.5243 -9.09%
2010-04-07 0 0.880 0.870 0.880 0.810 0.900 3,688,000 3,190,920 0.8652 0.570 0.564 0.570 0.525 0.583 5,690,392 0.5608 12.82%
2010-04-01 0 0.780 0.770 0.780 0.770 0.800 854,000 676,000 0.7916 0.506 0.499 0.506 0.499 0.518 1,317,678 0.5130 1.30%
2010-03-31 0 0.770 0.740 0.770 0.750 0.770 1,040,000 795,320 0.7647 0.499 0.480 0.499 0.486 0.499 1,604,666 0.4956 4.05%
2010-03-30 0 0.740 0.730 0.740 0.700 0.780 2,482,000 1,844,020 0.7430 0.480 0.473 0.480 0.454 0.506 3,829,597 0.4815 5.71%
2010-03-29 0 0.700 0.690 0.700 0.690 0.760 3,436,000 2,430,640 0.7074 0.454 0.447 0.454 0.447 0.493 5,301,569 0.4585 -12.50%
2010-03-26 0 0.800 0.790 0.800 0.770 0.800 1,716,000 1,356,400 0.7904 0.518 0.512 0.518 0.499 0.518 2,647,699 0.5123 2.56%
2010-03-25 0 0.780 0.780 0.790 0.730 0.820 3,524,000 2,747,400 0.7796 0.506 0.506 0.512 0.473 0.531 5,437,349 0.5053 6.85%
2010-03-24 0 0.730 0.730 0.740 0.730 0.760 368,000 272,780 0.7413 0.473 0.473 0.480 0.473 0.493 567,805 0.4804 -5.19%
2010-03-23 0 0.770 0.760 0.770 0.720 0.790 2,476,000 1,874,340 0.7570 0.499 0.493 0.499 0.467 0.512 3,820,339 0.4906 5.48%
2010-03-22 0 0.730 0.690 0.730 0.690 0.730 350,000 249,540 0.7130 0.473 0.447 0.473 0.447 0.473 540,032 0.4621 2.82%
2010-03-19 0 0.710 0.710 0.720 0.710 0.730 316,000 227,360 0.7195 0.460 0.460 0.467 0.460 0.473 487,572 0.4663 -2.74%
2010-03-18 0 0.730 0.700 0.730 0.690 0.730 310,000 221,300 0.7139 0.473 0.454 0.473 0.447 0.473 478,314 0.4627 4.29%
2010-03-17 0 0.700 0.690 0.700 0.700 0.710 184,000 129,100 0.7016 0.454 0.447 0.454 0.454 0.460 283,902 0.4547 -4.11%
2010-03-16 0 0.730 0.710 0.730 0.690 0.730 526,000 373,760 0.7106 0.473 0.460 0.473 0.447 0.473 811,591 0.4605 5.80%
2010-03-15 0 0.690 0.670 0.690 0.640 0.690 834,000 554,100 0.6644 0.447 0.434 0.447 0.415 0.447 1,286,819 0.4306 4.55%
2010-03-12 0 0.660 0.660 0.680 0.640 0.710 1,136,000 763,040 0.6717 0.428 0.428 0.441 0.415 0.460 1,752,789 0.4353 -2.94%
2010-03-11 0 0.680 0.670 0.700 0.680 0.720 454,000 312,040 0.6873 0.441 0.434 0.454 0.441 0.467 700,498 0.4455 0.00%
2010-03-10 0 0.680 0.680 0.720 0.680 0.690 394,000 268,620 0.6818 0.441 0.441 0.467 0.441 0.447 607,922 0.4419 -2.86%
2010-03-09 0 0.700 0.690 0.700 0.690 0.720 790,000 555,740 0.7035 0.454 0.447 0.454 0.447 0.467 1,218,929 0.4559 -4.11%
2010-03-08 0 0.730 0.720 0.740 0.710 0.730 444,000 316,880 0.7137 0.473 0.467 0.480 0.460 0.473 685,069 0.4626 0.00%
2010-03-05 0 0.730 0.730 0.740 0.720 0.780 178,000 131,960 0.7413 0.473 0.473 0.480 0.467 0.506 274,645 0.4805 4.29%
2010-03-04 0 0.700 0.700 0.710 0.700 0.730 498,000 353,020 0.7089 0.454 0.454 0.460 0.454 0.473 768,388 0.4594 -1.41%
2010-03-03 0 0.710 0.710 0.740 0.700 0.760 476,000 346,120 0.7271 0.460 0.460 0.480 0.454 0.493 734,443 0.4713 -2.74%
2010-03-02 0 0.730 0.720 0.740 0.720 0.780 1,464,000 1,111,080 0.7589 0.473 0.467 0.480 0.467 0.506 2,258,876 0.4919 -2.67%
2010-03-01 0 0.750 0.720 0.760 0.710 0.750 690,000 505,860 0.7331 0.486 0.467 0.493 0.460 0.486 1,064,634 0.4751 0.00%
2010-02-26 0 0.750 0.740 0.750 0.720 0.800 1,568,000 1,192,080 0.7603 0.486 0.480 0.486 0.467 0.518 2,419,343 0.4927 4.17%
2010-02-25 0 0.720 0.710 0.750 0.670 0.780 4,000,000 2,970,000 0.7425 0.467 0.460 0.486 0.434 0.506 6,171,792 0.4812 5.88%
2010-02-24 0 0.680 0.670 0.690 0.670 0.730 884,000 614,560 0.6952 0.441 0.434 0.447 0.434 0.473 1,363,966 0.4506 -5.56%
2010-02-23 0 0.720 0.730 0.740 0.640 0.740 3,044,000 2,122,360 0.6972 0.467 0.473 0.480 0.415 0.480 4,696,734 0.4519 14.29%
2010-02-22 0 0.630 0.620 0.640 0.580 0.660 1,800,000 1,114,860 0.6194 0.408 0.402 0.415 0.376 0.428 2,777,306 0.4014 8.62%
2010-02-19 0 0.580 0.580 0.590 0.560 0.590 660,000 380,560 0.5766 0.376 0.376 0.382 0.363 0.382 1,018,346 0.3737 -1.69%
2010-02-18 0 0.590 0.590 0.600 0.570 0.610 668,000 390,400 0.5844 0.382 0.382 0.389 0.369 0.395 1,030,689 0.3788 -4.84%
2010-02-17 0 0.620 0.600 0.630 0.600 0.630 636,000 389,920 0.6131 0.402 0.389 0.408 0.389 0.408 981,315 0.3973 -1.59%
2010-02-12 0 0.630 0.630 0.640 0.620 0.670 2,476,000 1,588,420 0.6415 0.408 0.408 0.415 0.402 0.434 3,820,339 0.4158 -5.97%
2010-02-11 0 0.670 0.650 0.680 0.650 0.700 1,070,000 707,340 0.6611 0.434 0.421 0.441 0.421 0.454 1,650,954 0.4284 1.52%
2010-02-10 0 0.660 0.660 0.690 0.660 0.700 702,000 479,860 0.6836 0.428 0.428 0.447 0.428 0.454 1,083,150 0.4430 0.00%
2010-02-09 0 0.660 0.650 0.690 0.660 0.680 192,000 128,480 0.6692 0.428 0.421 0.447 0.428 0.441 296,246 0.4337 -4.35%
2010-02-08 0 0.690 0.690 0.710 0.690 0.700 162,000 111,900 0.6907 0.447 0.447 0.460 0.447 0.454 249,958 0.4477 -2.82%
2010-02-05 0 0.710 0.710 0.720 0.640 0.720 1,102,000 744,100 0.6752 0.460 0.460 0.467 0.415 0.467 1,700,329 0.4376 4.41%
2010-02-04 0 0.680 0.670 0.700 0.680 0.720 304,000 211,380 0.6953 0.441 0.434 0.454 0.441 0.467 469,056 0.4506 -8.11%
2010-02-03 0 0.740 0.720 0.740 0.670 0.750 712,000 508,240 0.7138 0.480 0.467 0.480 0.434 0.486 1,098,579 0.4626 1.37%
2010-02-02 0 0.730 0.710 0.740 0.720 0.780 840,000 628,200 0.7479 0.473 0.460 0.480 0.467 0.506 1,296,076 0.4847 -3.95%
2010-02-01 0 0.760 0.750 0.770 0.650 0.790 930,000 659,840 0.7095 0.493 0.486 0.499 0.421 0.512 1,434,942 0.4598 10.14%
2010-01-29 0 0.690 0.700 0.720 0.690 0.750 404,000 285,240 0.7060 0.447 0.454 0.467 0.447 0.486 623,351 0.4576 -8.00%
2010-01-28 0 0.750 0.740 0.750 0.720 0.790 796,000 599,780 0.7535 0.486 0.480 0.486 0.467 0.512 1,228,187 0.4883 -3.85%
2010-01-27 0 0.780 0.720 0.780 0.730 0.790 654,000 502,340 0.7681 0.506 0.467 0.506 0.473 0.512 1,009,088 0.4978 1.30%
2010-01-26 0 0.770 0.770 0.810 0.750 0.850 1,512,000 1,212,320 0.8018 0.499 0.499 0.525 0.486 0.551 2,332,937 0.5197 -11.49%
2010-01-25 0 0.870 0.850 0.880 0.850 0.900 1,668,000 1,448,040 0.8681 0.564 0.551 0.570 0.551 0.583 2,573,637 0.5626 1.16%
2010-01-22 0 0.860 0.840 0.870 0.770 0.890 3,030,000 2,497,700 0.8243 0.557 0.544 0.564 0.499 0.577 4,675,133 0.5343 -3.37%
2010-01-21 0 0.890 0.870 0.890 0.820 0.930 2,224,000 1,979,780 0.8902 0.577 0.564 0.577 0.531 0.603 3,431,516 0.5769 -1.11%
2010-01-20 0 0.900 0.900 0.910 0.850 0.940 3,726,000 3,346,580 0.8982 0.583 0.583 0.590 0.551 0.609 5,749,024 0.5821 0.00%
2010-01-19 0 0.900 0.890 0.900 0.830 0.980 7,662,000 6,976,120 0.9105 0.583 0.577 0.583 0.538 0.635 11,822,068 0.5901 11.11%
2010-01-18 0 0.810 0.800 0.810 0.710 0.870 6,362,000 5,126,320 0.8058 0.525 0.518 0.525 0.460 0.564 9,816,235 0.5222 9.46%
2010-01-15 0 0.740 0.720 0.730 0.650 0.810 6,536,000 4,871,200 0.7453 0.480 0.467 0.473 0.421 0.525 10,084,708 0.4830 8.82%
2010-01-14 0 0.680 0.680 0.690 0.650 0.770 5,724,000 3,845,960 0.6719 0.441 0.441 0.447 0.421 0.499 8,831,835 0.4355 -6.85%
2010-01-13 0 0.730 0.710 0.740 0.700 0.790 3,758,000 2,784,120 0.7409 0.473 0.460 0.480 0.454 0.512 5,798,399 0.4802 -2.67%
2010-01-12 0 0.750 0.740 0.750 0.650 0.850 15,026,000 11,715,040 0.7797 0.486 0.480 0.486 0.421 0.551 23,184,337 0.5053 15.38%
2010-01-11 0 0.650 0.650 0.660 0.620 0.710 15,732,000 10,448,440 0.6642 0.421 0.421 0.428 0.402 0.460 24,273,659 0.4304 0.00%
2010-01-08 0 0.650 0.650 0.660 0.540 0.800 33,904,000 22,990,640 0.6781 0.421 0.421 0.428 0.350 0.518 52,312,110 0.4395 25.00%
2010-01-07 0 0.520 0.510 0.520 0.500 0.550 7,325,000 3,883,655 0.5302 0.337 0.331 0.337 0.324 0.356 11,302,094 0.3436 1.96%
2010-01-06 0 0.510 0.510 0.520 0.435 0.560 11,611,000 5,927,315 0.5105 0.331 0.331 0.337 0.282 0.363 17,915,170 0.3309 18.60%
2010-01-05 0 0.430 0.425 0.430 0.425 0.445 386,000 169,080 0.4380 0.279 0.275 0.279 0.275 0.288 595,578 0.2839 1.18%
2010-01-04 0 0.425 0.425 0.430 0.415 0.425 330,000 138,680 0.4202 0.275 0.275 0.279 0.269 0.275 509,173 0.2724 2.41%
2009-12-31 0 0.415 0.415 0.425 0.405 0.435 346,000 146,100 0.4223 0.269 0.269 0.275 0.262 0.282 533,860 0.2737 0.00%
2009-12-30 0 0.415 0.410 0.415 0.405 0.415 40,000 16,220 0.4055 0.269 0.266 0.269 0.262 0.269 61,718 0.2628 -1.19%
2009-12-29 0 0.420 0.410 0.425 0.420 0.420 80,000 33,600 0.4200 0.272 0.266 0.275 0.272 0.272 123,436 0.2722 0.00%
2009-12-28 0 0.420 0.410 0.420 0.400 0.420 306,000 125,880 0.4114 0.272 0.266 0.272 0.259 0.272 472,142 0.2666 3.70%
2009-12-24 0 0.405 0.405 0.410 0.405 0.415 450,000 185,550 0.4123 0.262 0.262 0.266 0.262 0.269 694,327 0.2672 -2.41%
2009-12-23 0 0.415 0.410 0.420 - - 0 0 - 0.269 0.266 0.272 - - 0 - 0.00%
2009-12-22 0 0.415 0.415 0.425 0.400 0.405 152,000 61,490 0.4045 0.269 0.269 0.275 0.259 0.262 234,528 0.2622 1.22%
2009-12-21 0 0.410 0.410 0.415 0.400 0.415 138,000 56,440 0.4090 0.266 0.266 0.269 0.259 0.269 212,927 0.2651 2.50%
2009-12-18 0 0.400 0.400 0.410 0.395 0.410 632,000 252,440 0.3994 0.259 0.259 0.266 0.256 0.266 975,143 0.2589 -1.23%
2009-12-17 0 0.405 0.405 0.410 0.395 0.415 9,632,000 3,865,390 0.4013 0.262 0.262 0.266 0.256 0.269 14,861,676 0.2601 -3.57%
2009-12-16 0 0.420 0.420 0.425 0.415 0.425 500,000 210,140 0.4203 0.272 0.272 0.275 0.269 0.275 771,474 0.2724 -1.18%
2009-12-15 0 0.425 0.425 0.430 0.420 0.430 534,000 226,450 0.4241 0.275 0.275 0.279 0.272 0.279 823,934 0.2748 0.00%
2009-12-14 0 0.425 0.420 0.425 0.400 0.440 2,418,000 1,027,410 0.4249 0.275 0.272 0.275 0.259 0.285 3,730,848 0.2754 -5.56%
2009-12-11 0 0.450 0.445 0.455 0.450 0.465 934,000 422,860 0.4527 0.292 0.288 0.295 0.292 0.301 1,441,113 0.2934 -4.26%
2009-12-10 0 0.470 0.460 0.470 0.445 0.470 996,000 452,140 0.4540 0.305 0.298 0.305 0.288 0.305 1,536,776 0.2942 0.00%
2009-12-09 0 0.470 0.460 0.475 0.460 0.520 898,000 430,110 0.4790 0.305 0.298 0.308 0.298 0.337 1,385,567 0.3104 -3.09%
2009-12-08 0 0.485 0.480 0.490 0.460 0.500 1,582,000 761,020 0.4810 0.314 0.311 0.318 0.298 0.324 2,440,944 0.3118 -1.02%
2009-12-07 0 0.490 0.490 0.500 0.450 0.500 5,202,000 2,505,870 0.4817 0.318 0.318 0.324 0.292 0.324 8,026,416 0.3122 8.89%
2009-12-04 0 0.450 0.450 0.455 0.430 0.450 1,122,000 492,580 0.4390 0.292 0.292 0.295 0.279 0.292 1,731,188 0.2845 4.65%
2009-12-03 0 0.430 0.430 0.440 0.430 0.445 1,036,000 448,410 0.4328 0.279 0.279 0.285 0.279 0.288 1,598,494 0.2805 -1.15%
2009-12-02 0 0.435 0.430 0.445 0.430 0.445 839,500 364,795 0.4345 0.282 0.279 0.288 0.279 0.288 1,295,305 0.2816 -1.14%
2009-12-01 0 0.440 0.425 0.440 0.425 0.440 1,084,000 463,210 0.4273 0.285 0.275 0.285 0.275 0.285 1,672,556 0.2769 2.33%
2009-11-30 0 0.430 0.420 0.435 0.420 0.440 766,000 325,200 0.4245 0.279 0.272 0.282 0.272 0.285 1,181,898 0.2752 0.00%
2009-11-27 0 0.430 0.430 0.440 0.425 0.450 1,118,000 484,120 0.4330 0.279 0.279 0.285 0.275 0.292 1,725,016 0.2806 -4.44%
2009-11-26 0 0.450 0.450 0.470 0.430 0.460 1,504,000 673,100 0.4475 0.292 0.292 0.305 0.279 0.298 2,320,594 0.2901 2.27%
2009-11-25 0 0.440 0.440 0.460 0.435 0.455 952,000 423,940 0.4453 0.285 0.285 0.298 0.282 0.295 1,468,887 0.2886 -6.38%
2009-11-24 0 0.470 0.450 0.470 0.450 0.470 958,000 436,970 0.4561 0.305 0.292 0.305 0.292 0.305 1,478,144 0.2956 2.17%
2009-11-23 0 0.460 0.450 0.475 0.450 0.460 686,000 312,370 0.4553 0.298 0.292 0.308 0.292 0.298 1,058,462 0.2951 -3.16%
2009-11-20 0 0.475 0.465 0.475 0.460 0.475 674,000 311,650 0.4624 0.308 0.301 0.308 0.298 0.308 1,039,947 0.2997 -2.06%
2009-11-19 0 0.485 0.470 0.485 0.460 0.500 3,702,000 1,799,150 0.4860 0.314 0.305 0.314 0.298 0.324 5,711,994 0.3150 3.19%
2009-11-18 0 0.470 0.470 0.480 0.440 0.485 3,894,000 1,807,610 0.4642 0.305 0.305 0.311 0.285 0.314 6,008,240 0.3009 4.44%
2009-11-17 0 0.450 0.445 0.450 0.435 0.450 572,000 249,880 0.4369 0.292 0.288 0.292 0.282 0.292 882,566 0.2831 1.12%
2009-11-16 0 0.445 0.440 0.450 0.430 0.445 320,000 140,400 0.4388 0.288 0.285 0.292 0.279 0.288 493,743 0.2844 1.14%
2009-11-13 0 0.440 0.425 0.440 0.435 0.440 494,000 216,600 0.4385 0.285 0.275 0.285 0.282 0.285 762,216 0.2842 0.00%
2009-11-12 0 0.440 0.430 0.445 0.415 0.460 926,000 407,780 0.4404 0.285 0.279 0.288 0.269 0.298 1,428,770 0.2854 6.02%
2009-11-11 0 0.415 0.410 0.415 0.415 0.425 784,000 327,390 0.4176 0.269 0.266 0.269 0.269 0.275 1,209,671 0.2706 -2.35%
2009-11-10 0 0.425 0.425 0.430 0.415 0.445 562,000 238,170 0.4238 0.275 0.275 0.279 0.269 0.288 867,137 0.2747 1.19%
2009-11-09 0 0.420 0.420 0.440 0.420 0.455 322,000 141,040 0.4380 0.272 0.272 0.285 0.272 0.295 496,829 0.2839 -7.69%
2009-11-06 0 0.455 0.450 0.455 0.410 0.465 4,116,000 1,824,260 0.4432 0.295 0.292 0.295 0.266 0.301 6,350,774 0.2873 10.98%
2009-11-05 0 0.410 0.395 0.410 0.395 0.410 444,000 178,050 0.4010 0.266 0.256 0.266 0.256 0.266 685,069 0.2599 1.23%
2009-11-04 0 0.405 0.405 0.410 0.390 0.415 820,000 329,820 0.4022 0.262 0.262 0.266 0.253 0.269 1,265,217 0.2607 -4.71%
2009-11-03 0 0.425 0.415 0.430 0.385 0.425 1,798,000 713,740 0.3970 0.275 0.269 0.279 0.250 0.275 2,774,221 0.2573 7.59%
2009-11-02 0 0.395 0.390 0.395 0.385 0.395 428,000 165,130 0.3858 0.256 0.253 0.256 0.250 0.256 660,382 0.2501 2.60%
2009-10-30 0 0.385 0.385 0.390 0.385 0.395 1,150,363 446,449 0.3881 0.250 0.250 0.253 0.250 0.256 1,774,950 0.2515 -2.53%
2009-10-29 0 0.395 0.395 0.400 0.385 0.410 844,000 338,680 0.4013 0.256 0.256 0.259 0.250 0.266 1,302,248 0.2601 -4.82%
2009-10-28 0 0.415 0.415 0.425 0.410 0.440 1,354,000 571,470 0.4221 0.269 0.269 0.275 0.266 0.285 2,089,152 0.2735 -5.68%
2009-10-27 0 0.440 0.440 0.450 0.440 0.450 72,000 31,920 0.4433 0.285 0.285 0.292 0.285 0.292 111,092 0.2873 -2.22%
2009-10-23 0 0.450 0.450 0.455 0.440 0.455 698,000 310,970 0.4455 0.292 0.292 0.295 0.285 0.295 1,076,978 0.2887 2.27%
2009-10-22 0 0.440 0.425 0.440 0.420 0.450 396,000 170,520 0.4306 0.285 0.275 0.285 0.272 0.292 611,007 0.2791 0.00%
2009-10-21 0 0.440 0.430 0.440 0.430 0.440 344,000 150,720 0.4381 0.285 0.279 0.285 0.279 0.285 530,774 0.2840 0.00%
2009-10-20 0 0.440 0.430 0.440 0.435 0.440 580,000 253,820 0.4376 0.285 0.279 0.285 0.282 0.285 894,910 0.2836 0.00%
2009-10-19 0 0.440 0.435 0.440 0.430 0.440 356,000 156,020 0.4383 0.285 0.282 0.285 0.279 0.285 549,290 0.2840 0.00%
2009-10-16 0 0.440 0.435 0.440 0.440 0.450 864,000 381,440 0.4415 0.285 0.282 0.285 0.285 0.292 1,333,107 0.2861 -1.12%
2009-10-15 0 0.445 0.445 0.470 - - 0 0 - 0.288 0.288 0.305 - - 0 - 0.00%
2009-10-14 0 0.445 0.445 0.450 0.440 0.455 620,000 280,400 0.4523 0.288 0.288 0.292 0.285 0.295 956,628 0.2931 -2.20%
2009-10-13 0 0.455 0.455 0.470 0.455 0.470 246,000 114,270 0.4645 0.295 0.295 0.305 0.295 0.305 379,565 0.3011 1.11%
2009-10-12 0 0.450 0.450 0.455 0.440 0.475 556,000 248,260 0.4465 0.292 0.292 0.295 0.285 0.308 857,879 0.2894 -5.26%
2009-10-09 0 0.475 0.460 0.480 0.450 0.490 434,000 204,760 0.4718 0.308 0.298 0.311 0.292 0.318 669,639 0.3058 1.06%
2009-10-08 0 0.470 0.470 0.475 0.445 0.470 70,000 31,770 0.4539 0.305 0.305 0.308 0.288 0.305 108,006 0.2941 1.08%
2009-10-07 0 0.465 0.460 0.465 0.470 0.470 20,000 9,400 0.4700 0.301 0.298 0.301 0.305 0.305 30,859 0.3046 3.33%
2009-10-06 0 0.450 0.470 0.475 - - 0 0 - 0.292 0.305 0.308 - - 0 - 1.12%
2009-10-05 0 0.445 0.430 0.445 - - 0 0 - 0.288 0.279 0.288 - - 0 - 0.00%
2009-10-02 0 0.445 0.435 0.450 - - 0 0 - 0.288 0.282 0.292 - - 0 - 0.00%
2009-09-30 0 0.445 0.445 0.455 0.445 0.455 510,000 231,380 0.4537 0.288 0.288 0.295 0.288 0.295 786,903 0.2940 -5.32%
2009-09-29 0 0.470 0.465 0.480 0.455 0.480 250,000 117,770 0.4711 0.305 0.301 0.311 0.295 0.311 385,737 0.3053 -3.09%
2009-09-28 0 0.485 0.465 0.485 0.485 0.485 100,000 48,500 0.4850 0.314 0.301 0.314 0.314 0.314 154,295 0.3143 0.00%
2009-09-25 0 0.485 0.470 0.485 0.465 0.490 64,000 30,110 0.4705 0.314 0.305 0.314 0.301 0.318 98,749 0.3049 2.11%
2009-09-24 0 0.475 0.475 0.490 0.475 0.475 146,000 69,350 0.4750 0.308 0.308 0.318 0.308 0.308 225,270 0.3079 0.00%
2009-09-23 0 0.475 0.475 0.490 0.460 0.480 720,000 340,230 0.4725 0.308 0.308 0.318 0.298 0.311 1,110,923 0.3063 -4.04%
2009-09-22 0 0.495 0.485 0.495 0.485 0.500 1,184,000 585,340 0.4944 0.321 0.314 0.321 0.314 0.324 1,826,850 0.3204 2.06%
2009-09-21 0 0.485 0.480 0.485 0.450 0.485 358,000 165,610 0.4626 0.314 0.311 0.314 0.292 0.314 552,375 0.2998 -1.02%
2009-09-18 0 0.490 0.485 0.490 0.490 0.490 224,000 109,760 0.4900 0.318 0.314 0.318 0.318 0.318 345,620 0.3176 2.08%
2009-09-17 0 0.480 0.485 0.495 0.470 0.500 682,000 329,800 0.4836 0.311 0.314 0.321 0.305 0.324 1,052,291 0.3134 0.00%
2009-09-16 0 0.480 0.480 0.485 0.480 0.490 240,000 116,050 0.4835 0.311 0.311 0.314 0.311 0.318 370,308 0.3134 0.00%
2009-09-15 0 0.480 0.475 0.485 0.475 0.480 234,000 111,820 0.4779 0.311 0.308 0.314 0.308 0.311 361,050 0.3097 0.00%
2009-09-14 0 0.480 0.480 0.490 0.480 0.500 888,000 432,440 0.4870 0.311 0.311 0.318 0.311 0.324 1,370,138 0.3156 -4.00%
2009-09-11 0 0.500 0.485 0.500 0.485 0.500 546,000 269,880 0.4943 0.324 0.314 0.324 0.314 0.324 842,450 0.3204 2.04%
2009-09-10 0 0.490 0.490 0.500 0.480 0.540 380,000 190,780 0.5021 0.318 0.318 0.324 0.311 0.350 586,320 0.3254 -2.00%
2009-09-09 0 0.500 0.500 0.520 0.495 0.510 106,000 53,160 0.5015 0.324 0.324 0.337 0.321 0.331 163,552 0.3250 1.01%
2009-09-08 0 0.495 0.495 0.510 0.495 0.520 762,000 385,080 0.5054 0.321 0.321 0.331 0.321 0.337 1,175,726 0.3275 -4.81%
2009-09-07 0 0.520 0.500 0.520 0.495 0.560 614,000 327,920 0.5341 0.337 0.324 0.337 0.321 0.363 947,370 0.3461 6.12%
2009-09-04 0 0.490 0.490 0.500 0.485 0.510 756,000 373,210 0.4937 0.318 0.318 0.324 0.314 0.331 1,166,469 0.3199 -2.00%
2009-09-03 0 0.500 0.510 0.520 0.495 0.510 1,014,000 506,410 0.4994 0.324 0.331 0.337 0.321 0.331 1,564,549 0.3237 1.01%
2009-09-02 0 0.495 0.495 0.520 0.495 0.510 676,000 340,010 0.5030 0.321 0.321 0.337 0.321 0.331 1,043,033 0.3260 -6.60%
2009-09-01 0 0.530 0.510 0.530 0.530 0.550 56,000 30,520 0.5450 0.343 0.331 0.343 0.343 0.356 86,405 0.3532 -3.64%
2009-08-31 0 0.550 0.510 0.550 0.495 0.550 1,136,000 588,020 0.5176 0.356 0.331 0.356 0.321 0.356 1,752,789 0.3355 1.85%
2009-08-28 0 0.540 0.530 0.550 0.530 0.570 450,000 245,760 0.5461 0.350 0.343 0.356 0.343 0.369 694,327 0.3540 -5.26%
2009-08-27 0 0.570 0.560 0.570 0.550 0.570 504,000 285,620 0.5667 0.369 0.363 0.369 0.356 0.369 777,646 0.3673 3.64%
2009-08-26 0 0.550 0.540 0.560 0.530 0.560 444,000 242,180 0.5455 0.356 0.350 0.363 0.343 0.363 685,069 0.3535 1.85%
2009-08-25 0 0.540 0.540 0.550 - - 0 0 - 0.350 0.350 0.356 - - 0 - 1.89%
2009-08-24 0 0.530 0.530 0.560 0.500 0.580 706,000 373,600 0.5292 0.343 0.343 0.363 0.324 0.376 1,089,321 0.3430 -3.64%
2009-08-21 0 0.550 0.530 0.550 0.510 0.550 234,000 124,300 0.5312 0.356 0.343 0.356 0.331 0.356 361,050 0.3443 0.00%
2009-08-20 0 0.550 0.540 0.560 0.540 0.590 406,000 226,580 0.5581 0.356 0.350 0.363 0.350 0.382 626,437 0.3617 0.00%
2009-08-19 0 0.550 0.540 0.570 0.520 0.550 1,092,000 590,200 0.5405 0.356 0.350 0.369 0.337 0.356 1,684,899 0.3503 3.77%
2009-08-18 0 0.530 0.530 0.540 0.500 0.570 1,484,000 768,420 0.5178 0.343 0.343 0.350 0.324 0.369 2,289,735 0.3356 0.00%
2009-08-17 0 0.530 0.530 0.550 0.520 0.570 1,896,000 1,034,300 0.5455 0.343 0.343 0.356 0.337 0.369 2,925,429 0.3536 -10.17%
2009-08-14 0 0.590 0.570 0.600 0.570 0.630 3,118,000 1,848,000 0.5927 0.382 0.369 0.389 0.369 0.408 4,810,912 0.3841 -3.28%
2009-08-13 0 0.610 0.600 0.610 0.560 0.660 10,304,000 6,329,560 0.6143 0.395 0.389 0.395 0.363 0.428 15,898,537 0.3981 7.02%
2009-08-12 0 0.570 0.560 0.570 0.510 0.570 1,998,000 1,104,660 0.5529 0.369 0.363 0.369 0.331 0.369 3,082,810 0.3583 5.56%
2009-08-11 0 0.540 0.540 0.550 0.520 0.540 796,000 419,960 0.5276 0.350 0.350 0.356 0.337 0.350 1,228,187 0.3419 1.89%
2009-08-10 0 0.530 0.530 0.550 0.530 0.570 1,506,000 819,580 0.5442 0.343 0.343 0.356 0.343 0.369 2,323,680 0.3527 0.00%
2009-08-07 0 0.530 0.530 0.540 0.510 0.600 5,026,000 2,765,060 0.5502 0.343 0.343 0.350 0.331 0.389 7,754,857 0.3566 -13.11%
2009-08-06 0 0.610 0.610 0.620 0.475 0.620 11,526,000 6,647,210 0.5767 0.395 0.395 0.402 0.308 0.402 17,784,019 0.3738 35.56%
2009-08-05 0 0.450 0.455 0.465 0.450 0.480 590,000 276,810 0.4692 0.292 0.295 0.301 0.292 0.311 910,339 0.3041 -8.16%
2009-08-04 0 0.490 0.480 0.490 0.465 0.490 1,550,000 735,330 0.4744 0.318 0.311 0.318 0.301 0.318 2,391,569 0.3075 2.08%
2009-08-03 0 0.480 0.480 0.490 0.465 0.490 1,100,000 519,900 0.4726 0.311 0.311 0.318 0.301 0.318 1,697,243 0.3063 5.49%
2009-07-31 0 0.455 0.455 0.460 0.450 0.465 702,000 321,240 0.4576 0.295 0.295 0.298 0.292 0.301 1,083,150 0.2966 1.11%
2009-07-30 0 0.450 0.450 0.460 0.445 0.455 536,000 240,170 0.4481 0.292 0.292 0.298 0.288 0.295 827,020 0.2904 0.00%
2009-07-29 0 0.450 0.445 0.450 0.450 0.475 1,130,000 522,260 0.4622 0.292 0.288 0.292 0.292 0.308 1,743,531 0.2995 -3.23%
2009-07-28 0 0.465 0.465 0.470 0.460 0.465 960,000 445,350 0.4639 0.301 0.301 0.305 0.298 0.301 1,481,230 0.3007 1.09%
2009-07-27 0 0.460 0.455 0.465 0.450 0.470 1,090,000 497,020 0.4560 0.298 0.295 0.301 0.292 0.305 1,681,813 0.2955 -2.13%
2009-07-24 0 0.470 0.460 0.470 0.445 0.475 1,584,000 729,590 0.4606 0.305 0.298 0.305 0.288 0.308 2,444,030 0.2985 4.44%
2009-07-23 0 0.450 0.445 0.450 0.445 0.465 1,036,000 467,860 0.4516 0.292 0.288 0.292 0.288 0.301 1,598,494 0.2927 -2.17%
2009-07-22 0 0.460 0.450 0.465 0.445 0.460 628,000 283,890 0.4521 0.298 0.292 0.301 0.288 0.298 968,971 0.2930 -1.08%
2009-07-21 0 0.465 0.450 0.465 0.450 0.465 458,000 208,760 0.4558 0.301 0.292 0.301 0.292 0.301 706,670 0.2954 -3.12%
2009-07-20 0 0.480 0.465 0.480 0.470 0.500 544,000 259,590 0.4772 0.311 0.301 0.311 0.305 0.324 839,364 0.3093 -2.04%
2009-07-17 0 0.490 0.470 0.490 0.450 0.500 1,730,000 826,190 0.4776 0.318 0.305 0.318 0.292 0.324 2,669,300 0.3095 8.89%
2009-07-16 0 0.450 0.450 0.455 0.435 0.455 634,000 284,680 0.4490 0.292 0.292 0.295 0.282 0.295 978,229 0.2910 2.27%
2009-07-15 0 0.440 0.430 0.445 0.425 0.445 270,000 117,560 0.4354 0.285 0.279 0.288 0.275 0.288 416,596 0.2822 6.02%
2009-07-14 0 0.415 0.415 0.445 0.410 0.450 372,000 155,190 0.4172 0.269 0.269 0.288 0.266 0.292 573,977 0.2704 -3.49%
2009-07-13 0 0.430 0.415 0.430 0.430 0.430 120,000 51,600 0.4300 0.279 0.269 0.279 0.279 0.279 185,154 0.2787 0.00%
2009-07-10 0 0.430 0.430 0.445 0.425 0.445 170,000 73,080 0.4299 0.279 0.279 0.288 0.275 0.288 262,301 0.2786 2.38%
2009-07-09 0 0.420 0.420 0.445 0.410 0.450 922,000 393,530 0.4268 0.272 0.272 0.288 0.266 0.292 1,422,598 0.2766 -2.33%
2009-07-08 0 0.430 0.430 0.435 0.400 0.435 570,000 245,080 0.4300 0.279 0.279 0.282 0.259 0.282 879,480 0.2787 0.00%
2009-07-07 0 0.430 0.435 0.440 0.415 0.440 172,000 74,890 0.4354 0.279 0.282 0.285 0.269 0.285 265,387 0.2822 -1.15%
2009-07-06 0 0.435 0.435 0.465 0.410 0.430 34,000 14,340 0.4218 0.282 0.282 0.301 0.266 0.279 52,460 0.2733 1.16%
2009-07-03 0 0.430 0.430 0.460 0.430 0.435 360,000 155,100 0.4308 0.279 0.279 0.298 0.279 0.282 555,461 0.2792 -8.51%
2009-07-02 0 0.470 0.415 0.475 0.470 0.495 140,000 66,650 0.4761 0.305 0.269 0.308 0.305 0.321 216,013 0.3085 -1.05%
2009-06-30 0 0.475 0.470 0.485 0.470 0.500 524,000 258,420 0.4932 0.308 0.305 0.314 0.305 0.324 808,505 0.3196 -3.06%
2009-06-29 0 0.490 0.490 0.495 0.460 0.495 1,000,000 480,470 0.4805 0.318 0.318 0.321 0.298 0.321 1,542,948 0.3114 6.52%
2009-06-26 0 0.460 0.450 0.465 0.445 0.465 466,000 211,510 0.4539 0.298 0.292 0.301 0.288 0.301 719,014 0.2942 4.55%
2009-06-25 0 0.440 0.440 0.460 0.435 0.455 706,000 312,380 0.4425 0.285 0.285 0.298 0.282 0.295 1,089,321 0.2868 1.15%
2009-06-24 0 0.435 0.435 0.460 0.430 0.480 808,000 375,700 0.4650 0.282 0.282 0.298 0.279 0.311 1,246,702 0.3014 -4.40%
2009-06-23 0 0.455 0.455 0.480 0.450 0.500 588,000 281,520 0.4788 0.295 0.295 0.311 0.292 0.324 907,253 0.3103 -6.19%
2009-06-22 0 0.485 0.485 0.520 0.485 0.510 468,000 233,220 0.4983 0.314 0.314 0.337 0.314 0.331 722,100 0.3230 -3.00%
2009-06-19 0 0.500 0.500 0.520 0.480 0.530 990,000 497,800 0.5028 0.324 0.324 0.337 0.311 0.343 1,527,519 0.3259 -1.96%
2009-06-18 0 0.510 0.510 0.560 0.500 0.560 942,000 495,860 0.5264 0.331 0.331 0.363 0.324 0.363 1,453,457 0.3412 -3.77%
2009-06-17 0 0.530 0.530 0.540 0.510 0.550 692,000 366,200 0.5292 0.343 0.343 0.350 0.331 0.356 1,067,720 0.3430 -1.85%
2009-06-16 0 0.540 0.520 0.540 0.510 0.540 358,000 191,600 0.5352 0.350 0.337 0.350 0.331 0.350 552,375 0.3469 -5.26%
2009-06-15 0 0.570 0.560 0.570 0.560 0.590 298,000 171,560 0.5757 0.369 0.363 0.369 0.363 0.382 459,799 0.3731 0.00%
2009-06-12 0 0.570 0.570 0.590 0.560 0.600 1,418,000 828,740 0.5844 0.369 0.369 0.382 0.363 0.389 2,187,900 0.3788 -3.39%
2009-06-11 0 0.590 0.590 0.600 0.590 0.620 2,008,000 1,211,360 0.6033 0.382 0.382 0.389 0.382 0.402 3,098,240 0.3910 -7.81%
2009-06-10 0 0.640 0.610 0.640 0.600 0.660 2,006,000 1,255,360 0.6258 0.415 0.395 0.415 0.389 0.428 3,095,154 0.4056 6.67%
2009-06-09 0 0.600 0.600 0.630 0.590 0.640 2,658,000 1,650,380 0.6209 0.389 0.389 0.408 0.382 0.415 4,101,156 0.4024 -6.25%
2009-06-08 0 0.640 0.630 0.650 0.600 0.670 3,732,000 2,354,320 0.6308 0.415 0.408 0.421 0.389 0.434 5,758,282 0.4089 4.92%
2009-06-05 0 0.610 0.590 0.610 0.570 0.610 1,336,000 783,080 0.5861 0.395 0.382 0.395 0.369 0.395 2,061,379 0.3799 3.39%
2009-06-04 0 0.590 0.580 0.620 0.560 0.620 1,116,000 657,520 0.5892 0.382 0.376 0.402 0.363 0.402 1,721,930 0.3819 0.00%
2009-06-03 0 0.590 0.590 0.610 0.580 0.640 1,350,000 822,840 0.6095 0.382 0.382 0.395 0.376 0.415 2,082,980 0.3950 -1.67%
2009-06-02 0 0.600 0.600 0.620 0.600 0.670 2,408,000 1,496,360 0.6214 0.389 0.389 0.402 0.389 0.434 3,715,419 0.4027 -3.23%
2009-06-01 0 0.620 0.620 0.630 0.620 0.660 2,288,000 1,453,360 0.6352 0.402 0.402 0.408 0.402 0.428 3,530,265 0.4117 -6.06%
2009-05-29 0 0.660 0.660 0.670 0.580 0.700 5,766,000 3,724,740 0.6460 0.428 0.428 0.434 0.376 0.454 8,896,638 0.4187 15.79%
2009-05-27 0 0.570 0.570 0.580 0.540 0.590 1,590,000 916,120 0.5762 0.369 0.369 0.376 0.350 0.382 2,453,287 0.3734 5.56%
2009-05-26 0 0.540 0.530 0.540 0.530 0.550 1,242,000 669,560 0.5391 0.350 0.343 0.350 0.343 0.356 1,916,341 0.3494 1.89%
2009-05-25 0 0.530 0.530 0.540 0.520 0.560 1,102,000 593,400 0.5385 0.343 0.343 0.350 0.337 0.363 1,700,329 0.3490 1.92%
2009-05-22 0 0.520 0.520 0.540 0.490 0.580 2,542,000 1,334,160 0.5248 0.337 0.337 0.350 0.318 0.376 3,922,174 0.3402 -5.45%
2009-05-21 0 0.550 0.540 0.550 0.530 0.620 5,712,000 3,153,960 0.5522 0.356 0.350 0.356 0.343 0.402 8,813,319 0.3579 -8.33%
2009-05-20 0 0.600 0.590 0.600 0.440 0.600 11,933,637 6,406,678 0.5369 0.389 0.382 0.389 0.285 0.389 18,412,982 0.3479 36.36%
2009-05-19 0 0.440 0.425 0.445 0.400 0.440 3,132,000 1,315,740 0.4201 0.285 0.275 0.288 0.259 0.285 4,832,513 0.2723 8.64%
2009-05-18 0 0.405 0.405 0.410 0.370 0.420 626,000 246,660 0.3940 0.262 0.262 0.266 0.240 0.272 965,885 0.2554 -3.57%
2009-05-15 0 0.420 0.420 0.425 0.410 0.440 898,000 376,590 0.4194 0.272 0.272 0.275 0.266 0.285 1,385,567 0.2718 5.00%
2009-05-14 0 0.400 0.400 0.405 0.385 0.450 1,036,000 435,790 0.4206 0.259 0.259 0.262 0.250 0.292 1,598,494 0.2726 -6.98%
2009-05-13 0 0.430 0.415 0.435 0.380 0.430 1,678,000 691,120 0.4119 0.279 0.269 0.282 0.246 0.279 2,589,067 0.2669 10.26%
2009-05-12 0 0.390 0.380 0.390 0.380 0.390 356,000 137,180 0.3853 0.253 0.246 0.253 0.246 0.253 549,290 0.2497 1.30%
2009-05-11 0 0.385 0.380 0.405 0.380 0.410 410,000 163,390 0.3985 0.250 0.246 0.262 0.246 0.266 632,609 0.2583 -2.53%
2009-05-08 0 0.395 0.395 0.420 0.380 0.415 358,000 139,820 0.3906 0.256 0.256 0.272 0.246 0.269 552,375 0.2531 -4.82%
2009-05-07 0 0.415 0.410 0.415 0.410 0.420 418,000 171,970 0.4114 0.269 0.266 0.269 0.266 0.272 644,952 0.2666 1.22%
2009-05-06 0 0.410 0.410 0.420 0.385 0.425 720,000 293,000 0.4069 0.266 0.266 0.272 0.250 0.275 1,110,923 0.2637 10.81%
2009-05-05 0 0.370 0.370 0.390 0.365 0.405 516,000 195,210 0.3783 0.240 0.240 0.253 0.237 0.262 796,161 0.2452 -5.13%
2009-05-04 0 0.390 0.390 0.405 0.385 0.385 38,000 14,630 0.3850 0.253 0.253 0.262 0.250 0.250 58,632 0.2495 5.41%
2009-04-30 0 0.370 0.370 0.410 0.360 0.410 6,000 2,360 0.3933 0.240 0.240 0.266 0.233 0.266 9,258 0.2549 -9.76%
2009-04-29 0 0.410 0.360 0.410 0.360 0.410 70,000 28,100 0.4014 0.266 0.233 0.266 0.233 0.266 108,006 0.2602 10.81%
2009-04-28 0 0.370 0.365 0.370 0.345 0.370 516,000 186,900 0.3622 0.240 0.237 0.240 0.224 0.240 796,161 0.2348 1.37%
2009-04-27 0 0.365 0.360 0.365 0.360 0.405 568,000 214,670 0.3779 0.237 0.233 0.237 0.233 0.262 876,394 0.2449 -10.98%
2009-04-24 0 0.410 0.410 0.425 0.395 0.410 160,000 64,580 0.4036 0.266 0.266 0.275 0.256 0.266 246,872 0.2616 0.00%
2009-04-23 0 0.410 0.410 0.430 0.395 0.420 432,000 175,520 0.4063 0.266 0.266 0.279 0.256 0.272 666,554 0.2633 -2.38%
2009-04-22 0 0.420 0.410 0.440 0.410 0.455 710,000 307,750 0.4335 0.272 0.266 0.285 0.266 0.295 1,095,493 0.2809 -4.55%
2009-04-21 0 0.440 0.440 0.470 0.410 0.470 636,000 279,650 0.4397 0.285 0.285 0.305 0.266 0.305 981,315 0.2850 -6.38%
2009-04-20 0 0.470 0.465 0.480 0.470 0.560 724,000 359,680 0.4968 0.305 0.301 0.311 0.305 0.363 1,117,094 0.3220 -12.96%
2009-04-17 0 0.540 0.520 0.540 0.530 0.600 1,820,000 1,026,460 0.5640 0.350 0.337 0.350 0.343 0.389 2,808,165 0.3655 8.00%
2009-04-16 0 0.500 0.500 0.510 0.410 0.510 2,506,000 1,201,300 0.4794 0.324 0.324 0.331 0.266 0.331 3,866,628 0.3107 16.28%
2009-04-15 0 0.430 0.420 0.430 0.370 0.450 898,000 362,930 0.4042 0.279 0.272 0.279 0.240 0.292 1,385,567 0.2619 10.26%
2009-04-14 0 0.390 0.390 0.400 0.360 0.390 1,434,000 530,140 0.3697 0.253 0.253 0.259 0.233 0.253 2,212,587 0.2396 8.33%
2009-04-09 0 0.360 0.360 0.370 0.360 0.375 888,000 328,980 0.3705 0.233 0.233 0.240 0.233 0.243 1,370,138 0.2401 0.00%
2009-04-08 0 0.360 0.360 0.370 0.330 0.375 1,116,000 383,960 0.3441 0.233 0.233 0.240 0.214 0.243 1,721,930 0.2230 5.88%
2009-04-07 0 0.340 0.340 0.355 0.330 0.340 430,000 145,480 0.3383 0.220 0.220 0.230 0.214 0.220 663,468 0.2193 0.00%
2009-04-06 0 0.340 0.340 0.355 0.330 0.345 746,000 251,910 0.3377 0.220 0.220 0.230 0.214 0.224 1,151,039 0.2189 -1.45%
2009-04-03 0 0.345 0.345 0.350 0.340 0.350 442,000 153,030 0.3462 0.224 0.224 0.227 0.220 0.227 681,983 0.2244 0.00%
2009-04-02 0 0.345 0.345 0.350 0.340 0.360 820,000 287,310 0.3504 0.224 0.224 0.227 0.220 0.233 1,265,217 0.2271 -5.48%
2009-04-01 0 0.365 0.355 0.375 0.355 0.390 1,724,000 632,480 0.3669 0.237 0.230 0.243 0.230 0.253 2,660,042 0.2378 4.29%
2009-03-31 0 0.350 0.345 0.350 0.340 0.355 1,142,000 399,160 0.3495 0.227 0.224 0.227 0.220 0.230 1,762,047 0.2265 0.00%
2009-03-30 0 0.350 0.345 0.350 0.340 0.380 1,138,000 404,600 0.3555 0.227 0.224 0.227 0.220 0.246 1,755,875 0.2304 -9.09%
2009-03-27 0 0.385 0.385 0.390 0.385 0.410 632,000 253,930 0.4018 0.250 0.250 0.253 0.250 0.266 975,143 0.2604 -6.10%
2009-03-26 0 0.410 0.410 0.415 0.370 0.450 1,066,000 433,710 0.4069 0.266 0.266 0.269 0.240 0.292 1,644,783 0.2637 7.89%
2009-03-25 0 0.380 0.375 0.380 0.365 0.400 575,637 216,493 0.3761 0.246 0.243 0.246 0.237 0.259 888,178 0.2437 -3.80%
2009-03-24 0 0.395 0.395 0.400 0.390 0.400 472,000 187,100 0.3964 0.256 0.256 0.259 0.253 0.259 728,271 0.2569 -3.66%
2009-03-23 0 0.410 0.410 0.425 0.400 0.430 320,000 132,210 0.4132 0.266 0.266 0.275 0.259 0.279 493,743 0.2678 -4.65%
2009-03-20 0 0.430 0.430 0.440 0.400 0.440 248,000 106,130 0.4279 0.279 0.279 0.285 0.259 0.285 382,651 0.2774 0.00%
2009-03-19 0 0.430 0.430 0.450 0.425 0.490 406,000 178,895 0.4406 0.279 0.279 0.292 0.275 0.318 626,437 0.2856 -8.51%
2009-03-18 0 0.470 0.470 0.480 0.465 0.550 1,102,000 557,300 0.5057 0.305 0.305 0.311 0.301 0.356 1,700,329 0.3278 -6.00%
2009-03-17 0 0.500 0.500 0.530 0.500 0.600 1,342,000 731,200 0.5449 0.324 0.324 0.343 0.324 0.389 2,070,636 0.3531 -20.63%
2009-03-16 0 0.630 0.620 0.640 0.610 0.680 536,000 346,740 0.6469 0.408 0.402 0.415 0.395 0.441 827,020 0.4193 -11.27%
2009-03-13 0 0.710 0.710 0.760 0.650 0.710 454,000 304,380 0.6704 0.460 0.460 0.493 0.421 0.460 700,498 0.4345 -11.25%
2009-03-12 0 0.800 0.800 0.840 0.800 0.840 94,000 76,200 0.8106 0.518 0.518 0.544 0.518 0.544 145,037 0.5254 -19.19%
2009-03-11 0 0.990 0.770 1.000 - - 0 0 - 0.642 0.499 0.648 - - 0 - 0.00%
2009-03-10 0 0.990 0.820 1.000 0.900 1.000 39,000 35,930 0.9213 0.642 0.531 0.648 0.583 0.648 60,175 0.5971 -10.81%
2009-03-09 0 1.110 1.110 1.290 0.660 2.000 153,000 171,410 1.1203 0.719 0.719 0.836 0.428 1.296 236,071 0.7261 -51.53%
2009-03-06 0 2.290 1.800 2.290 - - 0 0 - 1.484 1.167 1.484 - - 0 - -0.43%
2009-03-05 0 2.300 1.900 - - - 0 0 - 1.491 1.231 - - - 0 - 0.00%
2009-03-04 0 2.300 0.760 2.300 - - 250 500 2.0000 1.491 0.493 1.491 - - 386 1.2962 -11.54%
2009-03-03 0 2.600 0.500 - - - 0 0 - 1.685 0.324 - - - 0 - 0.00%
2009-03-02 0 2.600 0.500 2.600 - - 0 0 - 1.685 0.324 1.685 - - 0 - 0.00%
2009-02-27 0 2.600 0.750 2.600 - - 0 0 - 1.685 0.486 1.685 - - 0 - -2.99%
2009-02-26 0 2.680 0.530 2.680 - - 0 0 - 1.737 0.343 1.737 - - 0 - -0.04%
2009-02-25 0 2.681 1.110 2.700 - - 0 0 - 1.738 0.719 1.750 - - 0 - -0.00%
2009-02-24 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2008-03-13 0 2.700 2.300 2.850 - - 0 0 - 1.738 1.480 1.834 - - 0 - 0.00%
2008-03-12 0 2.700 2.700 - 2.690 2.700 26,000 70,140 2.6977 1.738 1.738 - 1.731 1.738 40,401 1.7361 17.39%
2008-03-11 0 2.300 2.650 2.700 2.300 2.700 10,000 26,140 2.6140 1.480 1.705 1.738 1.480 1.738 15,539 1.6822 -9.80%
2008-03-10 0 2.550 2.100 2.700 2.150 2.550 14,000 31,300 2.2357 1.641 1.351 1.738 1.384 1.641 21,754 1.4388 15.91%
2008-03-07 0 2.200 2.200 2.650 2.120 2.300 46,000 105,320 2.2896 1.416 1.416 1.705 1.364 1.480 71,479 1.4734 -4.35%
2008-03-06 0 2.300 2.300 2.900 2.300 2.900 8,000 20,760 2.5950 1.480 1.480 1.866 1.480 1.866 12,431 1.6700 -20.69%
2008-03-05 0 2.900 1.640 2.900 2.900 2.900 2,000 5,800 2.9000 1.866 1.055 1.866 1.866 1.866 3,108 1.8663 0.00%
2008-03-04 0 2.900 1.600 2.900 - - 0 0 - 1.866 1.030 1.866 - - 0 - 0.00%
2008-03-03 0 2.900 1.710 2.900 - - 0 0 - 1.866 1.100 1.866 - - 0 - 0.00%
2008-02-29 0 2.900 2.900 3.000 2.500 2.900 450,000 1,280,620 2.8458 1.866 1.866 1.931 1.609 1.866 699,247 1.8314 0.35%
2008-02-28 0 2.890 1.820 2.890 2.500 2.900 40,000 111,800 2.7950 1.860 1.171 1.860 1.609 1.866 62,155 1.7987 7.04%
2008-02-27 0 2.700 1.680 2.900 2.700 2.700 16,999 45,897 2.7000 1.738 1.081 1.866 1.738 1.738 26,414 1.7376 0.00%
2008-02-26 0 2.700 1.730 2.900 2.700 2.700 6,000 16,200 2.7000 1.738 1.113 1.866 1.738 1.738 9,323 1.7376 0.00%
2008-02-25 0 2.700 1.810 2.900 - - 0 0 - 1.738 1.165 1.866 - - 0 - 0.00%
2008-02-22 0 2.700 1.380 2.900 - - 0 0 - 1.738 0.888 1.866 - - 0 - 0.00%
2008-02-21 0 2.700 1.830 2.890 2.700 2.700 4,000 10,800 2.7000 1.738 1.178 1.860 1.738 1.738 6,216 1.7376 0.00%
2008-02-20 0 2.700 1.810 2.900 2.700 2.700 16,000 43,200 2.7000 1.738 1.165 1.866 1.738 1.738 24,862 1.7376 0.00%
2008-02-19 0 2.700 1.800 2.850 2.700 2.700 20,000 54,000 2.7000 1.738 1.158 1.834 1.738 1.738 31,078 1.7376 -5.26%
2008-02-18 0 2.850 2.700 2.900 - - 0 0 - 1.834 1.738 1.866 - - 0 - 0.00%
2008-02-15 0 2.850 1.320 2.900 - - 0 0 - 1.834 0.849 1.866 - - 0 - 0.00%
2008-02-14 0 2.850 1.210 2.950 - - 0 0 - 1.834 0.779 1.898 - - 0 - 0.00%
2008-02-13 0 2.850 1.110 2.960 - - 0 0 - 1.834 0.714 1.905 - - 0 - 0.00%
2008-02-12 0 2.850 2.750 2.850 - - 0 0 - 1.834 1.770 1.834 - - 0 - -1.72%
2008-02-11 0 2.900 2.900 3.100 - - 0 0 - 1.866 1.866 1.995 - - 0 - 0.00%
2008-02-06 0 2.900 1.880 2.900 - - 0 0 - 1.866 1.210 1.866 - - 0 - -3.33%
2008-02-05 0 3.000 1.990 3.000 - - 0 0 - 1.931 1.281 1.931 - - 0 - -3.23%
2008-02-04 0 3.100 1.310 3.100 - - 0 0 - 1.995 0.843 1.995 - - 0 - 0.00%
2008-02-01 0 3.100 2.140 - - - 0 0 - 1.995 1.377 - - - 0 - 0.00%
2008-01-31 0 3.100 3.100 - 2.700 3.100 384,000 1,162,800 3.0281 1.995 1.995 - 1.738 1.995 596,691 1.9487 0.65%
2008-01-30 0 3.080 1.200 3.090 2.900 3.080 90,000 266,400 2.9600 1.982 0.772 1.989 1.866 1.982 139,849 1.9049 -0.65%
2008-01-29 0 3.100 1.200 3.100 3.100 3.100 8,000 24,800 3.1000 1.995 0.772 1.995 1.995 1.995 12,431 1.9950 6.90%
2008-01-28 0 2.900 1.510 3.100 - - 0 0 - 1.866 0.972 1.995 - - 0 - 0.00%
2008-01-25 0 2.900 1.810 3.000 2.900 2.900 40,000 116,000 2.9000 1.866 1.165 1.931 1.866 1.866 62,155 1.8663 0.00%
2008-01-24 0 2.900 1.630 2.960 - - 0 0 - 1.866 1.049 1.905 - - 0 - 0.00%
2008-01-23 0 2.900 1.640 2.900 - - 0 0 - 1.866 1.055 1.866 - - 0 - -2.03%
2008-01-22 0 2.960 1.550 2.960 - - 0 0 - 1.905 0.998 1.905 - - 0 - -1.33%
2008-01-21 0 3.000 2.110 3.000 - - 0 0 - 1.931 1.358 1.931 - - 0 - 0.00%
2008-01-18 0 3.000 2.110 3.000 - - 0 0 - 1.931 1.358 1.931 - - 0 - 0.00%
2008-01-17 0 3.000 2.000 3.270 2.700 3.000 40,000 115,000 2.8750 1.931 1.287 2.104 1.738 1.931 62,155 1.8502 7.14%
2008-01-16 0 2.800 1.510 2.800 - - 0 0 - 1.802 0.972 1.802 - - 0 - 0.00%
2008-01-15 0 2.800 2.400 3.270 - - 0 0 - 1.802 1.545 2.104 - - 0 - 0.00%
2008-01-14 0 2.800 2.700 2.880 - - 0 0 - 1.802 1.738 1.853 - - 0 - 0.00%
2008-01-11 0 2.800 2.700 2.920 - - 0 0 - 1.802 1.738 1.879 - - 0 - 0.00%
2008-01-10 0 2.800 2.700 2.800 - - 0 0 - 1.802 1.738 1.802 - - 0 - 0.00%
2008-01-09 0 2.800 2.700 2.800 2.960 2.960 4,000 11,840 2.9600 1.802 1.738 1.802 1.905 1.905 6,216 1.9049 -5.41%
2008-01-08 0 2.960 2.200 2.960 - - 0 0 - 1.905 1.416 1.905 - - 0 - -0.67%
2008-01-07 0 2.980 2.510 2.980 2.510 2.510 4,000 10,040 2.5100 1.918 1.615 1.918 1.615 1.615 6,216 1.6153 -2.61%
2008-01-04 0 3.060 2.620 3.060 - - 0 0 - 1.969 1.686 1.969 - - 0 - -6.42%
2008-01-03 0 3.270 2.200 3.270 3.270 3.270 2,000 6,540 3.2700 2.104 1.416 2.104 2.104 2.104 3,108 2.1044 5.48%
2008-01-02 0 3.100 2.500 3.100 - - 0 0 - 1.995 1.609 1.995 - - 0 - -7.46%
2007-12-31 0 3.350 3.350 3.400 2.900 3.350 212,000 682,560 3.2196 2.156 2.156 2.188 1.866 2.156 329,423 2.0720 11.67%
2007-12-28 0 3.000 1.600 - 2.900 3.000 154,000 455,500 2.9578 1.931 1.030 - 1.866 1.931 239,298 1.9035 5.26%
2007-12-27 0 2.850 2.200 2.850 - - 0 0 - 1.834 1.416 1.834 - - 0 - -3.39%
2007-12-24 0 2.950 1.030 2.950 - - 0 0 - 1.898 0.663 1.898 - - 0 - 0.00%
2007-12-21 0 2.950 1.130 2.950 - - 0 0 - 1.898 0.727 1.898 - - 0 - 0.00%
2007-12-20 0 2.950 2.300 2.950 2.950 2.950 10,000 29,500 2.9500 1.898 1.480 1.898 1.898 1.898 15,539 1.8985 7.27%
2007-12-19 0 2.750 1.800 2.950 - - 0 0 - 1.770 1.158 1.898 - - 0 - 0.00%
2007-12-18 0 2.750 2.300 3.000 2.500 2.780 26,000 66,140 2.5438 1.770 1.480 1.931 1.609 1.789 40,401 1.6371 -8.33%
2007-12-17 0 3.000 2.210 3.000 - - 0 0 - 1.931 1.422 1.931 - - 0 - 0.00%
2007-12-14 0 3.000 2.200 - 2.700 3.000 4,000 11,400 2.8500 1.931 1.416 - 1.738 1.931 6,216 1.8341 0.00%
2007-12-13 0 3.000 2.300 3.000 - - 0 0 - 1.931 1.480 1.931 - - 0 - 0.00%
2007-12-12 0 3.000 2.300 3.000 - - 0 0 - 1.931 1.480 1.931 - - 0 - 0.00%
2007-12-11 0 3.000 - 3.000 - - 0 0 - 1.931 - 1.931 - - 0 - 0.00%
2007-12-10 0 3.000 2.310 3.100 2.600 3.000 4,000 11,200 2.8000 1.931 1.487 1.995 1.673 1.931 6,216 1.8019 0.00%
2007-12-07 0 3.000 2.300 3.000 - - 0 0 - 1.931 1.480 1.931 - - 0 - 0.00%
2007-12-06 0 3.000 2.500 3.000 - - 0 0 - 1.931 1.609 1.931 - - 0 - 0.00%
2007-12-05 0 3.000 2.500 3.000 - - 0 0 - 1.931 1.609 1.931 - - 0 - 0.00%
2007-12-04 0 3.000 - 3.150 - - 0 0 - 1.931 - 2.027 - - 0 - 0.00%
2007-12-03 0 3.000 3.000 3.100 3.000 3.000 4,000 12,000 3.0000 1.931 1.931 1.995 1.931 1.931 6,216 1.9306 3.45%
2007-11-30 0 2.900 2.900 - 2.700 2.900 302,250 834,240 2.7601 1.866 1.866 - 1.738 1.866 469,661 1.7763 41.46%
2007-11-29 0 2.050 2.750 - 2.000 2.700 202,000 544,000 2.6931 1.319 1.770 - 1.287 1.738 313,884 1.7331 -21.15%
2007-11-28 0 2.600 1.130 2.700 - - 0 0 - 1.673 0.727 1.738 - - 0 - 0.00%
2007-11-27 0 2.600 1.110 2.450 - - 0 0 - 1.673 0.714 1.577 - - 0 - 0.00%
2007-11-26 0 2.600 2.300 2.700 - - 0 0 - 1.673 1.480 1.738 - - 0 - 0.00%
2007-11-23 0 2.600 2.300 2.700 - - 0 0 - 1.673 1.480 1.738 - - 0 - 0.00%
2007-11-22 0 2.600 2.300 2.600 2.600 2.600 2,000 5,200 2.6000 1.673 1.480 1.673 1.673 1.673 3,108 1.6732 -3.35%
2007-11-21 0 2.690 2.600 2.690 2.690 2.690 2,000 5,380 2.6900 1.731 1.673 1.731 1.731 1.731 3,108 1.7311 7.60%
2007-11-20 0 2.500 2.400 2.690 2.500 2.700 46,000 123,000 2.6739 1.609 1.545 1.731 1.609 1.738 71,479 1.7208 -7.06%
2007-11-19 0 2.690 2.500 2.690 - - 0 0 - 1.731 1.609 1.731 - - 0 - 0.00%
2007-11-16 0 2.690 2.500 2.700 - - 0 0 - 1.731 1.609 1.738 - - 0 - 0.00%
2007-11-15 0 2.690 1.000 2.690 - - 0 0 - 1.731 0.644 1.731 - - 0 - 0.00%
2007-11-14 0 2.690 1.010 2.690 - - 0 0 - 1.731 0.650 1.731 - - 0 - -0.37%
2007-11-13 0 2.700 2.250 2.700 - - 0 0 - 1.738 1.448 1.738 - - 0 - 0.00%
2007-11-12 0 2.700 2.250 2.700 - - 0 0 - 1.738 1.448 1.738 - - 0 - 0.00%
2007-11-09 0 2.700 2.250 2.790 2.600 2.700 66,000 177,000 2.6818 1.738 1.448 1.796 1.673 1.738 102,556 1.7259 8.00%
2007-11-08 0 2.500 2.250 2.600 - - 0 0 - 1.609 1.448 1.673 - - 0 - 0.00%
2007-11-07 0 2.500 2.300 2.700 2.500 2.500 4,000 10,000 2.5000 1.609 1.480 1.738 1.609 1.609 6,216 1.6089 -7.41%
2007-11-06 0 2.700 1.130 - - - 0 0 - 1.738 0.727 - - - 0 - 0.00%
2007-11-05 0 2.700 1.140 - - - 0 0 - 1.738 0.734 - - - 0 - 0.00%
2007-11-02 0 2.700 1.190 - - - 0 0 - 1.738 0.766 - - - 0 - 0.00%
2007-11-01 0 2.700 2.300 2.900 - - 0 0 - 1.738 1.480 1.866 - - 0 - 0.00%
2007-10-31 0 2.700 2.700 2.900 2.600 2.700 248,000 656,700 2.6480 1.738 1.738 1.866 1.673 1.738 385,363 1.7041 4.25%
2007-10-30 0 2.590 1.000 - - - 0 0 - 1.667 0.644 - - - 0 - 0.00%
2007-10-29 0 2.590 1.000 - - - 0 0 - 1.667 0.644 - - - 0 - 0.00%
2007-10-26 0 2.590 1.000 - - - 0 0 - 1.667 0.644 - - - 0 - 0.00%
2007-10-25 0 2.590 1.000 - - - 0 0 - 1.667 0.644 - - - 0 - 0.00%
2007-10-24 0 2.590 2.200 2.650 - - 0 0 - 1.667 1.416 1.705 - - 0 - 0.00%
2007-10-23 0 2.590 2.200 2.650 - - 0 0 - 1.667 1.416 1.705 - - 0 - 0.00%
2007-10-22 0 2.590 2.100 - - - 0 0 - 1.667 1.351 - - - 0 - 0.00%
2007-10-18 0 2.590 2.250 2.600 - - 0 0 - 1.667 1.448 1.673 - - 0 - 0.00%
2007-10-17 0 2.590 1.100 2.590 2.590 2.590 6,000 15,540 2.5900 1.667 0.708 1.667 1.667 1.667 9,323 1.6668 -0.38%
2007-10-16 0 2.600 2.300 2.650 - - 0 0 - 1.673 1.480 1.705 - - 0 - 0.00%
2007-10-15 0 2.600 2.300 2.650 2.600 2.600 30,000 78,000 2.6000 1.673 1.480 1.705 1.673 1.673 46,616 1.6732 4.00%
2007-10-12 0 2.500 1.100 2.500 - - 0 0 - 1.609 0.708 1.609 - - 0 - 0.00%
2007-10-11 0 2.500 1.300 - - - 0 0 - 1.609 0.837 - - - 0 - 0.00%
2007-10-10 0 2.500 2.230 2.600 - - 0 0 - 1.609 1.435 1.673 - - 0 - 0.00%
2007-10-09 0 2.500 2.200 2.500 - - 0 0 - 1.609 1.416 1.609 - - 0 - 0.00%
2007-10-08 0 2.500 1.170 2.500 - - 0 0 - 1.609 0.753 1.609 - - 0 - 0.00%
2007-10-05 0 2.500 2.200 2.650 2.500 2.500 10,000 25,000 2.5000 1.609 1.416 1.705 1.609 1.609 15,539 1.6089 0.00%
2007-10-04 0 2.500 2.120 2.500 - - 0 0 - 1.609 1.364 1.609 - - 0 - -1.96%
2007-10-03 0 2.550 1.530 2.650 - - 0 0 - 1.641 0.985 1.705 - - 0 - 0.00%
2007-10-02 0 2.550 1.500 2.650 2.550 2.550 50,000 127,500 2.5500 1.641 0.965 1.705 1.641 1.641 77,694 1.6411 0.00%
2007-09-28 0 2.550 2.550 2.650 2.550 2.550 60,000 153,000 2.5500 1.641 1.641 1.705 1.641 1.641 93,233 1.6411 0.00%
2007-09-27 0 2.550 1.500 2.600 2.500 2.550 34,000 85,500 2.5147 1.641 0.965 1.673 1.609 1.641 52,832 1.6183 2.62%
2007-09-25 0 2.500 1.500 2.500 2.500 2.500 120,000 300,000 2.5000 1.599 0.960 1.599 1.599 1.599 187,591 1.5992 0.00%
2007-09-24 0 2.500 1.500 2.500 2.500 2.500 428,000 1,070,000 2.5000 1.599 0.960 1.599 1.599 1.599 669,076 1.5992 0.00%
2007-09-21 0 2.500 2.200 2.500 2.500 2.500 160,000 400,000 2.5000 1.599 1.407 1.599 1.599 1.599 250,122 1.5992 0.00%
2007-09-20 0 2.500 1.000 2.500 - - 0 0 - 1.599 0.640 1.599 - - 0 - 0.00%
2007-09-19 0 2.500 1.000 2.800 2.500 2.500 170,000 425,000 2.5000 1.599 0.640 1.791 1.599 1.599 265,755 1.5992 0.00%
2007-09-18 0 2.500 2.100 2.500 - - 0 0 - 1.599 1.343 1.599 - - 0 - 0.00%
2007-09-17 0 2.500 2.100 2.500 - - 0 0 - 1.599 1.343 1.599 - - 0 - 0.00%
2007-09-14 0 2.500 2.100 2.500 - - 0 0 - 1.599 1.343 1.599 - - 0 - -1.96%
2007-09-13 0 2.550 2.100 2.650 2.380 2.650 40,000 100,940 2.5235 1.631 1.343 1.695 1.522 1.695 62,530 1.6143 2.00%
2007-09-12 0 2.500 2.100 2.500 - - 0 0 - 1.599 1.343 1.599 - - 0 - 0.00%
2007-09-11 0 2.500 1.000 2.590 - - 0 0 - 1.599 0.640 1.657 - - 0 - 0.00%
2007-09-10 0 2.500 1.000 - - - 0 0 - 1.599 0.640 - - - 0 - 0.00%
2007-09-07 0 2.500 1.000 2.550 - - 0 0 - 1.599 0.640 1.631 - - 0 - 0.00%
2007-09-06 0 2.500 1.800 2.550 - - 0 0 - 1.599 1.151 1.631 - - 0 - 0.00%
2007-09-05 0 2.500 1.700 2.500 - - 0 0 - 1.599 1.087 1.599 - - 0 - 0.00%
2007-09-04 0 2.500 1.800 2.500 - - 0 0 - 1.599 1.151 1.599 - - 0 - 0.00%
2007-09-03 0 2.500 2.000 2.500 - - 0 0 - 1.599 1.279 1.599 - - 0 - 0.00%
2007-08-31 0 2.500 2.500 2.650 2.500 2.500 50,000 125,000 2.5000 1.599 1.599 1.695 1.599 1.599 78,163 1.5992 0.00%
2007-08-30 0 2.500 2.200 2.500 2.100 2.500 78,000 178,900 2.2936 1.599 1.407 1.599 1.343 1.599 121,934 1.4672 19.05%
2007-08-29 0 2.100 1.820 2.250 - - 0 0 - 1.343 1.164 1.439 - - 0 - 0.00%
2007-08-28 0 2.100 1.880 2.250 - - 0 0 - 1.343 1.203 1.439 - - 0 - 0.00%
2007-08-27 0 2.100 1.000 2.250 - - 0 0 - 1.343 0.640 1.439 - - 0 - 0.00%
2007-08-24 0 2.100 1.800 2.250 - - 0 0 - 1.343 1.151 1.439 - - 0 - 0.00%
2007-08-23 0 2.100 1.300 2.250 - - 0 0 - 1.343 0.832 1.439 - - 0 - 0.00%
2007-08-22 0 2.100 1.800 2.250 - - 0 0 - 1.343 1.151 1.439 - - 0 - 0.00%
2007-08-21 0 2.100 1.340 2.250 - - 0 0 - 1.343 0.857 1.439 - - 0 - 0.00%
2007-08-20 0 2.100 1.350 2.250 - - 0 0 - 1.343 0.864 1.439 - - 0 - 0.00%
2007-08-17 0 2.100 1.500 2.100 - - 0 0 - 1.343 0.960 1.343 - - 0 - 0.00%
2007-08-16 0 2.100 1.000 2.100 2.100 2.100 34,000 71,400 2.1000 1.343 0.640 1.343 1.343 1.343 53,151 1.3433 6.06%
2007-08-15 0 1.980 1.000 2.100 - - 0 0 - 1.267 0.640 1.343 - - 0 - 0.00%
2007-08-14 0 1.980 1.000 2.100 - - 0 0 - 1.267 0.640 1.343 - - 0 - 0.00%
2007-08-13 0 1.980 1.900 1.980 - - 0 0 - 1.267 1.215 1.267 - - 0 - 0.00%
2007-08-10 0 1.980 1.800 2.210 - - 0 0 - 1.267 1.151 1.414 - - 0 - 0.00%
2007-08-09 0 1.980 1.900 1.980 1.980 1.980 20,000 39,600 1.9800 1.267 1.215 1.267 1.267 1.267 31,265 1.2666 0.00%
2007-08-08 0 1.980 1.850 2.050 - - 0 0 - 1.267 1.183 1.311 - - 0 - 0.00%
2007-08-07 0 1.980 1.900 2.000 1.980 2.000 40,000 79,800 1.9950 1.267 1.215 1.279 1.267 1.279 62,530 1.2762 -12.00%
2007-08-06 0 2.250 1.980 2.250 - - 0 0 - 1.439 1.267 1.439 - - 0 - 0.00%
2007-08-03 0 2.250 2.050 2.250 - - 0 0 - 1.439 1.311 1.439 - - 0 - 0.00%
2007-08-02 0 2.250 1.880 2.250 - - 0 0 - 1.439 1.203 1.439 - - 0 - 0.00%
2007-08-01 0 2.250 1.900 2.250 - - 0 0 - 1.439 1.215 1.439 - - 0 - 0.00%
2007-07-31 0 2.250 2.250 2.300 2.000 2.250 190,000 411,100 2.1637 1.439 1.439 1.471 1.279 1.439 297,020 1.3841 12.50%
2007-07-30 0 2.000 1.900 - - - 0 0 - 1.279 1.215 - - - 0 - 0.00%
2007-07-27 0 2.000 1.900 - - - 0 0 - 1.279 1.215 - - - 0 - 0.00%
2007-07-26 0 2.000 2.000 2.350 2.000 2.000 30,000 60,000 2.0000 1.279 1.279 1.503 1.279 1.279 46,898 1.2794 0.00%
2007-07-25 0 2.000 2.000 2.350 - - 0 0 - 1.279 1.279 1.503 - - 0 - 8.11%
2007-07-24 0 1.850 1.850 - 1.810 1.810 6,000 10,860 1.8100 1.183 1.183 - 1.158 1.158 9,380 1.1578 -2.63%
2007-07-23 0 1.900 1.900 2.200 1.880 1.880 10,000 18,800 1.8800 1.215 1.215 1.407 1.203 1.203 15,633 1.2026 -5.94%
2007-07-20 0 2.020 2.020 2.200 2.020 2.060 6,000 12,200 2.0333 1.292 1.292 1.407 1.292 1.318 9,380 1.3007 -12.17%
2007-07-19 0 2.300 1.900 2.350 - - 0 0 - 1.471 1.215 1.503 - - 0 - 0.00%
2007-07-18 0 2.300 - - - - 0 0 - 1.471 - - - - 0 - 0.00%
2007-07-17 0 2.300 1.910 - - - 0 0 - 1.471 1.222 - - - 0 - 0.00%
2007-07-16 0 2.300 1.900 2.300 - - 0 0 - 1.471 1.215 1.471 - - 0 - 0.00%
2007-07-13 0 2.300 1.850 2.300 - - 0 0 - 1.471 1.183 1.471 - - 0 - 0.00%
2007-07-12 0 2.300 1.850 2.300 - - 0 0 - 1.471 1.183 1.471 - - 0 - 0.00%
2007-07-11 0 2.300 1.800 - - - 0 0 - 1.471 1.151 - - - 0 - 0.00%
2007-07-10 0 2.300 1.860 2.300 - - 0 0 - 1.471 1.190 1.471 - - 0 - 0.00%
2007-07-09 0 2.300 1.850 2.300 - - 0 0 - 1.471 1.183 1.471 - - 0 - 0.00%
2007-07-06 0 2.300 1.850 2.300 - - 0 0 - 1.471 1.183 1.471 - - 0 - 0.00%
2007-07-05 0 2.300 1.850 2.300 2.300 2.300 10,000 23,000 2.3000 1.471 1.183 1.471 1.471 1.471 15,633 1.4713 0.00%
2007-07-04 0 2.300 1.900 2.300 - - 0 0 - 1.471 1.215 1.471 - - 0 - 0.00%
2007-07-03 0 2.300 1.900 - - - 0 0 - 1.471 1.215 - - - 0 - 0.00%
2007-06-29 0 2.300 2.250 2.400 2.300 2.300 10,000 23,000 2.3000 1.471 1.439 1.535 1.471 1.471 15,633 1.4713 0.00%
2007-06-28 0 2.300 2.150 - 2.050 2.300 190,000 411,300 2.1647 1.471 1.375 - 1.311 1.471 297,020 1.3848 17.95%
2007-06-27 0 1.950 1.850 2.050 1.900 1.950 194,000 369,100 1.9026 1.247 1.183 1.311 1.215 1.247 303,273 1.2171 2.63%
2007-06-26 0 1.900 1.850 1.900 1.900 1.900 86,000 163,400 1.9000 1.215 1.183 1.215 1.215 1.215 134,441 1.2154 -2.56%
2007-06-25 0 1.950 1.800 1.950 1.900 2.010 198,000 387,740 1.9583 1.247 1.151 1.247 1.215 1.286 309,526 1.2527 2.63%
2007-06-22 0 1.900 1.750 1.900 1.900 1.900 346,000 657,400 1.9000 1.215 1.119 1.215 1.215 1.215 540,889 1.2154 0.00%
2007-06-21 0 1.900 1.900 1.940 1.900 2.000 166,000 318,400 1.9181 1.215 1.215 1.241 1.215 1.279 259,502 1.2270 11.76%
2007-06-20 0 1.700 1.700 2.000 1.700 1.700 26,000 44,200 1.7000 1.087 1.087 1.279 1.087 1.087 40,645 1.0875 -8.11%
2007-06-18 0 1.850 1.750 2.000 - - 0 0 - 1.183 1.119 1.279 - - 0 - 0.00%
2007-06-15 0 1.850 1.000 2.000 - - 0 0 - 1.183 0.640 1.279 - - 0 - 0.00%
2007-06-14 0 1.850 1.700 2.000 - - 0 0 - 1.183 1.087 1.279 - - 0 - 0.00%
2007-06-13 0 1.850 1.700 2.000 - - 0 0 - 1.183 1.087 1.279 - - 0 - 0.00%
2007-06-12 0 1.850 1.700 2.000 - - 0 0 - 1.183 1.087 1.279 - - 0 - 0.00%
2007-06-11 0 1.850 1.700 1.850 - - 0 0 - 1.183 1.087 1.183 - - 0 - 0.00%
2007-06-08 0 1.850 1.700 1.850 - - 0 0 - 1.183 1.087 1.183 - - 0 - -2.63%
2007-06-07 0 1.900 1.700 1.900 - - 0 0 - 1.215 1.087 1.215 - - 0 - 0.00%
2007-06-06 0 1.900 1.700 1.900 - - 0 0 - 1.215 1.087 1.215 - - 0 - 0.00%
2007-06-05 0 1.900 1.700 1.900 - - 0 0 - 1.215 1.087 1.215 - - 0 - 0.00%
2007-06-04 0 1.900 1.650 1.900 - - 0 0 - 1.215 1.055 1.215 - - 0 - -2.56%
2007-06-01 0 1.950 1.650 2.000 - - 0 0 - 1.247 1.055 1.279 - - 0 - 0.00%
2007-05-31 0 1.950 1.950 2.000 1.950 2.000 248,000 493,300 1.9891 1.247 1.247 1.279 1.247 1.279 387,689 1.2724 5.41%
2007-05-30 0 1.850 1.700 1.850 1.850 1.900 282,000 524,200 1.8589 1.183 1.087 1.183 1.183 1.215 440,840 1.1891 5.11%
2007-05-29 0 1.760 1.700 1.840 1.760 1.760 12,000 21,120 1.7600 1.126 1.087 1.177 1.126 1.126 18,759 1.1259 -4.35%
2007-05-28 0 1.840 0.800 1.840 - - 0 0 - 1.177 0.512 1.177 - - 0 - 0.00%
2007-05-25 0 1.840 1.750 1.840 - - 0 0 - 1.177 1.119 1.177 - - 0 - -0.54%
2007-05-23 0 1.850 0.800 1.850 - - 0 0 - 1.183 0.512 1.183 - - 0 - 0.00%
2007-05-22 0 1.850 1.700 1.850 - - 0 0 - 1.183 1.087 1.183 - - 0 - 0.00%
2007-05-21 0 1.850 0.800 1.850 - - 0 0 - 1.183 0.512 1.183 - - 0 - -2.63%
2007-05-18 0 1.900 1.900 1.930 1.800 1.930 64,000 118,840 1.8569 1.215 1.215 1.235 1.151 1.235 100,049 1.1878 11.76%
2007-05-17 0 1.700 1.700 1.800 1.700 1.700 44,000 74,800 1.7000 1.087 1.087 1.151 1.087 1.087 68,784 1.0875 -5.56%
2007-05-16 0 1.800 1.750 1.900 1.800 1.800 20,000 36,000 1.8000 1.151 1.119 1.215 1.151 1.151 31,265 1.1514 -3.23%
2007-05-15 0 1.860 - 1.900 - - 0 0 - 1.190 - 1.215 - - 0 - 0.00%
2007-05-14 0 1.860 1.700 1.860 - - 0 0 - 1.190 1.087 1.190 - - 0 - -1.54%
2007-05-11 0 1.889 1.700 1.900 - - 0 0 - 1.208 1.087 1.215 - - 0 - 0.00%
2007-05-10 0 1.889 1.700 1.900 - - 0 0 - 1.208 1.087 1.215 - - 0 - 0.00%
2007-05-09 0 1.900 0.950 1.900 - - 0 0 - 1.208 0.604 1.208 - - 0 - 0.00%
2007-05-08 0 1.900 1.650 1.900 - - 0 0 - 1.208 1.049 1.208 - - 0 - 0.00%
2007-05-07 0 1.900 1.600 1.900 - - 0 0 - 1.208 1.018 1.208 - - 0 - -2.06%
2007-05-04 0 1.940 1.410 1.940 - - 0 0 - 1.234 0.897 1.234 - - 0 - -0.51%
2007-05-03 0 1.950 - 1.980 - - 0 0 - 1.240 - 1.259 - - 0 - 0.00%
2007-05-02 0 1.950 1.800 1.950 1.990 1.990 120,000 236,100 1.9675 1.240 1.145 1.240 1.266 1.266 188,684 1.2513 -2.01%
2007-04-30 0 1.990 1.950 1.990 1.800 1.990 210,000 395,800 1.8848 1.266 1.240 1.266 1.145 1.266 330,197 1.1987 10.56%
2007-04-27 0 1.800 1.800 1.900 1.800 1.900 166,000 303,600 1.8289 1.145 1.145 1.208 1.145 1.208 261,013 1.1632 9.09%
2007-04-26 0 1.650 1.650 - 1.550 1.550 2,000 3,100 1.5500 1.049 1.049 - 0.986 0.986 3,145 0.9858 3.12%
2007-04-25 0 1.600 1.600 - 1.600 1.900 56,000 97,500 1.7411 1.018 1.018 - 1.018 1.208 88,052 1.1073 6.67%
2007-04-24 0 1.500 1.500 1.750 1.500 1.750 60,000 100,000 1.6667 0.954 0.954 1.113 0.954 1.113 94,342 1.0600 -11.76%
2007-04-23 0 1.700 1.500 1.750 - - 0 0 - 1.081 0.954 1.113 - - 0 - 0.00%
2007-04-20 0 1.700 - 1.750 - - 0 0 - 1.081 - 1.113 - - 0 - 0.00%
2007-04-19 0 1.700 1.400 1.750 - - 0 0 - 1.081 0.890 1.113 - - 0 - 0.00%
2007-04-18 0 1.700 1.400 1.750 1.400 1.700 40,000 62,000 1.5500 1.081 0.890 1.113 0.890 1.081 62,895 0.9858 6.25%
2007-04-17 0 1.600 1.600 1.700 1.600 1.600 10,000 16,000 1.6000 1.018 1.018 1.081 1.018 1.018 15,724 1.0176 0.00%
2007-04-16 0 1.600 1.550 1.750 1.600 1.600 20,000 32,000 1.6000 1.018 0.986 1.113 1.018 1.018 31,447 1.0176 -7.51%
2007-04-13 0 1.730 1.070 1.740 - - 0 0 - 1.100 0.681 1.107 - - 0 - 0.00%
2007-04-12 0 1.730 1.280 1.730 - - 0 0 - 1.100 0.814 1.100 - - 0 - 0.00%
2007-04-11 0 1.730 1.210 1.730 - - 0 0 - 1.100 0.770 1.100 - - 0 - -0.57%
2007-04-10 0 1.740 - 1.740 - - 0 0 - 1.107 - 1.107 - - 0 - -0.57%
2007-04-04 0 1.750 1.050 1.750 - - 0 0 - 1.113 0.668 1.113 - - 0 - -2.78%
2007-04-03 0 1.800 0.940 1.800 - - 0 0 - 1.145 0.598 1.145 - - 0 - -2.70%
2007-04-02 0 1.850 0.990 1.850 1.850 1.850 52,000 96,200 1.8500 1.177 0.630 1.177 1.177 1.177 81,763 1.1766 0.00%
2007-03-30 0 1.850 1.850 - 1.780 1.850 114,000 207,080 1.8165 1.177 1.177 - 1.132 1.177 179,250 1.1553 5.71%
2007-03-29 0 1.750 1.200 1.790 1.750 1.750 20,000 35,000 1.7500 1.113 0.763 1.138 1.113 1.113 31,447 1.1130 2.94%
2007-03-28 0 1.700 1.500 1.800 - - 0 0 - 1.081 0.954 1.145 - - 0 - 0.00%
2007-03-27 0 1.700 1.060 1.700 - - 0 0 - 1.081 0.674 1.081 - - 0 - -5.56%
2007-03-26 0 1.800 1.210 1.800 - - 0 0 - 1.145 0.770 1.145 - - 0 - 0.00%
2007-03-23 0 1.800 1.110 1.820 - - 0 0 - 1.145 0.706 1.157 - - 0 - 0.00%
2007-03-22 0 1.800 1.210 1.840 - - 0 0 - 1.145 0.770 1.170 - - 0 - 0.00%
2007-03-21 0 1.800 1.240 1.800 - - 0 0 - 1.145 0.789 1.145 - - 0 - 0.00%
2007-03-20 0 1.800 1.210 1.800 - - 0 0 - 1.145 0.770 1.145 - - 0 - 0.00%
2007-03-19 0 1.800 1.500 1.890 1.800 1.800 4,000 7,200 1.8000 1.145 0.954 1.202 1.145 1.145 6,289 1.1448 -10.00%
2007-03-16 0 2.000 1.230 2.080 2.000 2.000 2,999 5,499 1.8336 1.272 0.782 1.323 1.272 1.272 4,716 1.1661 33.33%
2007-03-15 0 1.500 0.950 - - - 0 0 - 0.954 0.604 - - - 0 - 0.00%
2007-03-14 0 1.500 0.910 - - - 0 0 - 0.954 0.579 - - - 0 - 0.00%
2007-03-13 0 1.500 1.110 - - - 0 0 - 0.954 0.706 - - - 0 - 0.00%
2007-03-12 0 1.500 1.110 1.550 - - 0 0 - 0.954 0.706 0.986 - - 0 - 0.00%
2007-03-09 0 1.500 1.300 1.550 - - 0 0 - 0.954 0.827 0.986 - - 0 - 0.00%
2007-03-08 0 1.500 1.300 1.500 1.550 1.550 14,000 21,700 1.5500 0.954 0.827 0.954 0.986 0.986 22,013 0.9858 -3.23%
2007-03-07 0 1.550 0.890 1.550 - - 0 0 - 0.986 0.566 0.986 - - 0 - -3.13%
2007-03-06 0 1.600 0.890 1.600 - - 0 0 - 1.018 0.566 1.018 - - 0 - -3.03%
2007-03-05 0 1.650 0.800 1.650 - - 0 0 - 1.049 0.509 1.049 - - 0 - 0.00%
2007-03-02 0 1.650 1.400 1.650 - - 0 0 - 1.049 0.890 1.049 - - 0 - 0.00%
2007-03-01 0 1.650 1.010 1.650 - - 0 0 - 1.049 0.642 1.049 - - 0 - -5.71%
2007-02-28 0 1.750 1.750 1.830 1.650 1.750 66,000 110,900 1.6803 1.113 1.113 1.164 1.049 1.113 103,776 1.0686 6.06%
2007-02-27 0 1.650 1.250 1.850 - - 0 0 - 1.049 0.795 1.177 - - 0 - 0.00%
2007-02-26 0 1.650 1.230 - 1.500 1.650 10,000 15,600 1.5600 1.049 0.782 - 0.954 1.049 15,724 0.9921 3.12%
2007-02-23 0 1.600 1.350 1.700 1.600 1.600 22,000 35,200 1.6000 1.018 0.859 1.081 1.018 1.018 34,592 1.0176 -8.05%
2007-02-22 0 1.740 1.330 1.740 - - 0 0 - 1.107 0.846 1.107 - - 0 - 0.00%
2007-02-21 0 1.740 1.380 1.790 - - 0 0 - 1.107 0.878 1.138 - - 0 - 0.00%
2007-02-16 0 1.740 1.360 1.740 - - 0 0 - 1.107 0.865 1.107 - - 0 - -0.57%
2007-02-15 0 1.750 1.410 1.770 - - 0 0 - 1.113 0.897 1.126 - - 0 - 0.00%
2007-02-14 0 1.750 1.350 1.760 - - 0 0 - 1.113 0.859 1.119 - - 0 - 0.00%
2007-02-13 0 1.750 1.650 1.770 - - 0 0 - 1.113 1.049 1.126 - - 0 - 0.00%
2007-02-12 0 1.750 1.650 1.750 - - 0 0 - 1.113 1.049 1.113 - - 0 - 0.00%
2007-02-09 0 1.750 1.650 1.750 - - 0 0 - 1.113 1.049 1.113 - - 0 - -1.13%
2007-02-08 0 1.770 1.650 1.770 - - 0 0 - 1.126 1.049 1.126 - - 0 - -1.12%
2007-02-07 0 1.790 1.650 1.790 - - 0 0 - 1.138 1.049 1.138 - - 0 - 0.00%
2007-02-06 0 1.790 1.650 1.850 - - 0 0 - 1.138 1.049 1.177 - - 0 - 0.00%
2007-02-05 0 1.790 1.650 1.850 - - 0 0 - 1.138 1.049 1.177 - - 0 - 0.00%
2007-02-02 0 1.790 1.650 1.820 - - 0 0 - 1.138 1.049 1.157 - - 0 - 0.00%
2007-02-01 0 1.790 1.600 1.850 1.790 1.790 130,000 232,700 1.7900 1.138 1.018 1.177 1.138 1.138 204,408 1.1384 -0.56%
2007-01-31 0 1.800 1.750 1.900 1.740 1.800 296,000 525,440 1.7751 1.145 1.113 1.208 1.107 1.145 465,420 1.1290 11.80%
2007-01-30 0 1.610 1.600 1.740 - - 0 0 - 1.024 1.018 1.107 - - 0 - 0.00%
2007-01-29 0 1.610 1.610 1.710 1.610 1.610 6,000 9,660 1.6100 1.024 1.024 1.088 1.024 1.024 9,434 1.0239 -8.00%
2007-01-26 0 1.750 1.560 1.800 1.550 1.750 4,000 6,600 1.6500 1.113 0.992 1.145 0.986 1.113 6,289 1.0494 2.94%
2007-01-25 0 1.700 1.550 1.750 1.510 1.700 110,000 179,900 1.6355 1.081 0.986 1.113 0.960 1.081 172,960 1.0401 -2.86%
2007-01-24 0 1.750 1.290 1.800 1.750 1.750 50,000 87,500 1.7500 1.113 0.820 1.145 1.113 1.113 78,618 1.1130 9.37%
2007-01-23 0 1.600 1.240 1.730 1.600 1.600 20,000 32,000 1.6000 1.018 0.789 1.100 1.018 1.018 31,447 1.0176 -8.57%
2007-01-22 0 1.750 1.600 1.890 1.600 1.750 30,000 51,000 1.7000 1.113 1.018 1.202 1.018 1.113 47,171 1.0812 3.55%
2007-01-19 0 1.690 1.410 1.740 1.690 1.690 30,000 50,700 1.6900 1.075 0.897 1.107 1.075 1.075 47,171 1.0748 4.97%
2007-01-18 0 1.610 1.480 1.700 1.610 1.610 16,000 25,760 1.6100 1.024 0.941 1.081 1.024 1.024 25,158 1.0239 6.62%
2007-01-17 0 1.510 1.420 1.610 - - 0 0 - 0.960 0.903 1.024 - - 0 - 0.00%
2007-01-16 0 1.510 1.510 - - - 0 0 - 0.960 0.960 - - - 0 - 0.00%
2007-01-15 0 1.510 1.510 - - - 0 0 - 0.960 0.960 - - - 0 - 0.00%
2007-01-12 0 1.510 1.510 - - - 0 0 - 0.960 0.960 - - - 0 - 0.00%
2007-01-11 0 1.510 1.510 - - - 0 0 - 0.960 0.960 - - - 0 - 0.00%
2007-01-10 0 1.510 1.510 1.730 1.510 1.510 20,000 30,200 1.5100 0.960 0.960 1.100 0.960 0.960 31,447 0.9603 -6.21%
2007-01-09 0 1.610 1.220 1.710 - - 0 0 - 1.024 0.776 1.088 - - 0 - 0.00%
2007-01-08 0 1.610 1.610 1.730 - - 0 0 - 1.024 1.024 1.100 - - 0 - 0.00%
2007-01-05 0 1.610 1.610 1.650 1.610 1.610 20,000 32,200 1.6100 1.024 1.024 1.049 1.024 1.024 31,447 1.0239 -2.42%
2007-01-04 0 1.650 1.620 1.650 - - 0 0 - 1.049 1.030 1.049 - - 0 - -4.62%
2007-01-03 0 1.730 1.610 1.730 - - 0 0 - 1.100 1.024 1.100 - - 0 - 0.00%
2007-01-02 0 1.730 1.750 1.800 1.650 1.750 216,000 368,680 1.7069 1.100 1.113 1.145 1.049 1.113 339,631 1.0855 4.85%
2006-12-29 0 1.650 1.650 1.690 1.550 1.600 376,000 593,620 1.5788 1.049 1.049 1.075 0.986 1.018 591,209 1.0041 6.45%
2006-12-28 0 1.550 1.550 1.560 1.400 1.550 536,000 811,040 1.5131 0.986 0.986 0.992 0.890 0.986 842,788 0.9623 10.71%
2006-12-27 0 1.400 1.400 1.450 1.400 1.400 140,000 195,500 1.3964 0.890 0.890 0.922 0.890 0.890 220,131 0.8881 3.70%
2006-12-22 0 1.350 1.010 1.350 1.350 1.400 578,000 803,200 1.3896 0.859 0.642 0.859 0.859 0.890 908,827 0.8838 -2.17%
2006-12-21 0 1.380 1.090 1.380 1.350 1.400 560,000 776,480 1.3866 0.878 0.693 0.878 0.859 0.890 880,525 0.8818 -1.43%
2006-12-20 0 1.400 1.050 1.400 1.350 1.400 570,000 777,000 1.3632 0.890 0.668 0.890 0.859 0.890 896,248 0.8669 3.70%
2006-12-19 0 1.350 1.350 1.380 1.300 1.350 520,000 678,500 1.3048 0.859 0.859 0.878 0.827 0.859 817,630 0.8298 3.85%
2006-12-18 0 1.300 1.000 1.400 1.300 1.300 20,000 26,000 1.3000 0.827 0.636 0.890 0.827 0.827 31,447 0.8268 0.00%
2006-12-15 0 1.300 1.150 1.400 - - 0 0 - 0.827 0.731 0.890 - - 0 - 0.00%
2006-12-14 0 1.300 1.300 1.420 1.300 1.300 10,000 13,000 1.3000 0.827 0.827 0.903 0.827 0.827 15,724 0.8268 -7.14%
2006-12-13 0 1.400 1.000 1.400 - - 0 0 - 0.890 0.636 0.890 - - 0 - 0.00%
2006-12-12 0 1.400 1.210 1.400 - - 0 0 - 0.890 0.770 0.890 - - 0 - 0.00%
2006-12-11 0 1.400 1.200 1.400 - - 0 0 - 0.890 0.763 0.890 - - 0 - 0.00%
2006-12-08 0 1.400 1.310 1.400 - - 0 0 - 0.890 0.833 0.890 - - 0 - -3.45%
2006-12-07 0 1.450 1.160 1.450 - - 0 0 - 0.922 0.738 0.922 - - 0 - 0.00%
2006-12-06 0 1.450 1.160 1.450 - - 0 0 - 0.922 0.738 0.922 - - 0 - 0.00%
2006-12-05 0 1.450 1.160 1.450 - - 0 0 - 0.922 0.738 0.922 - - 0 - 0.00%
2006-12-04 0 1.450 1.160 1.450 - - 0 0 - 0.922 0.738 0.922 - - 0 - -0.68%
2006-12-01 0 1.460 1.000 1.460 - - 0 0 - 0.929 0.636 0.929 - - 0 - 0.00%
2006-11-30 0 1.460 1.300 1.460 1.400 1.500 754,000 1,094,240 1.4512 0.929 0.827 0.929 0.890 0.954 1,185,564 0.9230 4.29%
2006-11-29 0 1.400 1.000 1.400 - - 0 0 - 0.890 0.636 0.890 - - 0 - -3.45%
2006-11-28 0 1.450 1.110 1.450 - - 0 0 - 0.922 0.706 0.922 - - 0 - 0.00%
2006-11-27 0 1.450 1.000 1.450 - - 0 0 - 0.922 0.636 0.922 - - 0 - 0.00%
2006-11-24 0 1.450 1.000 1.500 - - 0 0 - 0.922 0.636 0.954 - - 0 - 0.00%
2006-11-23 0 1.450 1.180 1.500 - - 0 0 - 0.922 0.750 0.954 - - 0 - 0.00%
2006-11-22 0 1.450 1.260 1.450 1.400 1.450 54,000 77,300 1.4315 0.922 0.801 0.922 0.890 0.922 84,908 0.9104 3.57%
2006-11-21 0 1.400 1.000 1.440 - - 0 0 - 0.890 0.636 0.916 - - 0 - 0.00%
2006-11-20 0 1.400 1.140 1.400 1.400 1.400 40,000 56,000 1.4000 0.890 0.725 0.890 0.890 0.890 62,895 0.8904 0.00%
2006-11-17 0 1.400 1.100 1.400 1.390 1.400 114,000 159,160 1.3961 0.890 0.700 0.890 0.884 0.890 179,250 0.8879 0.00%
2006-11-16 0 1.400 1.260 1.500 1.390 1.400 80,000 111,660 1.3958 0.890 0.801 0.954 0.884 0.890 125,789 0.8877 1.45%
2006-11-15 0 1.380 1.230 1.380 1.380 1.400 226,000 315,660 1.3967 0.878 0.782 0.878 0.878 0.890 355,355 0.8883 -1.43%
2006-11-14 0 1.400 1.300 1.400 1.340 1.400 100,000 138,200 1.3820 0.890 0.827 0.890 0.852 0.890 157,237 0.8789 0.00%
2006-11-13 0 1.400 1.300 1.450 1.400 1.400 110,000 154,000 1.4000 0.890 0.827 0.922 0.890 0.890 172,960 0.8904 0.00%
2006-11-10 0 1.400 1.220 1.400 - - 0 0 - 0.890 0.776 0.890 - - 0 - 0.00%
2006-11-09 0 1.400 1.300 1.400 - - 0 0 - 0.890 0.827 0.890 - - 0 - 0.00%
2006-11-08 0 1.400 1.210 1.480 1.390 1.400 132,000 184,600 1.3985 0.890 0.770 0.941 0.884 0.890 207,552 0.8894 0.72%
2006-11-07 0 1.390 1.300 1.390 - - 200,000 280,000 1.4000 0.884 0.827 0.884 - - 314,473 0.8904 -0.71%
2006-11-06 0 1.400 1.240 1.400 1.400 1.400 10,000 14,000 1.4000 0.890 0.789 0.890 0.890 0.890 15,724 0.8904 0.00%
2006-11-03 0 1.400 1.250 1.400 - - 0 0 - 0.890 0.795 0.890 - - 0 - 0.00%
2006-11-02 0 1.400 1.400 1.450 - - 0 0 - 0.890 0.890 0.922 - - 0 - 0.00%
2006-11-01 0 1.400 1.400 1.480 1.400 1.400 42,000 58,800 1.4000 0.890 0.890 0.941 0.890 0.890 66,039 0.8904 0.00%
2006-10-31 0 1.400 1.400 1.420 1.300 1.410 360,000 499,660 1.3879 0.890 0.890 0.903 0.827 0.897 566,052 0.8827 0.00%
2006-10-27 0 1.400 1.200 1.400 1.320 1.400 104,000 140,500 1.3510 0.890 0.763 0.890 0.839 0.890 163,526 0.8592 2.19%
2006-10-26 0 1.370 1.300 1.400 1.370 1.400 154,000 212,000 1.3766 0.871 0.827 0.890 0.871 0.890 242,144 0.8755 0.74%
2006-10-25 0 1.360 1.230 1.370 1.180 1.360 7,493,500 8,854,119 1.1816 0.865 0.782 0.871 0.750 0.865 11,782,521 0.7515 15.25%
2006-10-24 0 1.180 1.060 1.190 1.150 1.190 408,000 480,840 1.1785 0.750 0.674 0.757 0.731 0.757 641,525 0.7495 2.61%
2006-10-23 0 1.150 1.080 1.150 1.120 1.400 106,000 127,520 1.2030 0.731 0.687 0.731 0.712 0.890 166,671 0.7651 0.00%
2006-10-20 0 1.150 1.110 1.150 1.120 1.150 206,000 235,000 1.1408 0.731 0.706 0.731 0.712 0.731 323,907 0.7255 -10.16%
2006-10-19 0 1.280 1.090 1.280 - - 0 0 - 0.814 0.693 0.814 - - 0 - 0.00%
2006-10-18 0 1.280 1.100 1.280 - - 0 0 - 0.814 0.700 0.814 - - 0 - 0.00%
2006-10-17 0 1.280 1.110 1.280 - - 0 0 - 0.814 0.706 0.814 - - 0 - -1.54%
2006-10-16 0 1.300 1.110 1.300 - - 0 0 - 0.827 0.706 0.827 - - 0 - 0.00%
2006-10-13 0 1.300 1.250 1.300 - - 0 0 - 0.827 0.795 0.827 - - 0 - 0.00%
2006-10-12 0 1.300 1.210 1.300 - - 0 0 - 0.827 0.770 0.827 - - 0 - 0.00%
2006-10-11 0 1.300 1.170 1.300 1.300 1.300 28,017 36,422 1.3000 0.827 0.744 0.827 0.827 0.827 44,053 0.8268 0.00%
2006-10-10 0 1.300 1.100 1.370 - - 0 0 - 0.827 0.700 0.871 - - 0 - 0.00%
2006-10-09 0 1.300 1.000 1.400 - - 0 0 - 0.827 0.636 0.890 - - 0 - 0.00%
2006-10-06 0 1.300 1.300 1.390 1.300 1.300 2,000 2,600 1.3000 0.827 0.827 0.884 0.827 0.827 3,145 0.8268 -5.11%
2006-10-05 0 1.370 1.210 1.370 - - 0 0 - 0.871 0.770 0.871 - - 0 - -2.14%
2006-10-04 0 1.400 1.210 1.400 - - 0 0 - 0.890 0.770 0.890 - - 0 - 0.00%
2006-10-03 0 1.400 1.200 1.400 1.400 1.400 10,000 14,000 1.4000 0.890 0.763 0.890 0.890 0.890 15,724 0.8904 11.11%
2006-09-29 0 1.260 1.260 1.490 1.260 1.520 1,288,000 1,890,900 1.4681 0.801 0.801 0.948 0.801 0.967 2,025,207 0.9337 -10.00%
2006-09-28 0 1.400 1.300 1.400 1.390 1.450 562,000 786,240 1.3990 0.890 0.827 0.890 0.884 0.922 883,669 0.8897 1.23%
2006-09-27 0 1.390 1.000 1.390 1.350 1.400 416,000 573,820 1.3794 0.880 0.633 0.880 0.854 0.886 657,415 0.8728 5.30%
2006-09-26 0 1.320 1.000 1.320 - - 0 0 - 0.835 0.633 0.835 - - 0 - -0.75%
2006-09-25 0 1.330 1.000 1.330 - - 0 0 - 0.842 0.633 0.842 - - 0 - 0.00%
2006-09-22 0 1.330 1.110 1.330 - - 0 0 - 0.842 0.702 0.842 - - 0 - -0.75%
2006-09-21 0 1.340 1.060 1.340 - - 0 0 - 0.848 0.671 0.848 - - 0 - -1.47%
2006-09-20 0 1.360 1.110 1.370 - - 0 0 - 0.861 0.702 0.867 - - 0 - 0.00%
2006-09-19 0 1.360 1.140 1.360 - - 0 0 - 0.861 0.721 0.861 - - 0 - -0.73%
2006-09-18 0 1.370 1.140 1.370 1.340 1.380 200,000 272,700 1.3635 0.867 0.721 0.867 0.848 0.873 316,065 0.8628 2.24%
2006-09-15 0 1.340 1.110 1.340 1.110 1.350 90,000 118,400 1.3156 0.848 0.702 0.848 0.702 0.854 142,229 0.8325 4.69%
2006-09-14 0 1.280 1.110 1.290 - - 0 0 - 0.810 0.702 0.816 - - 0 - 0.00%
2006-09-13 0 1.280 1.110 1.290 - - 0 0 - 0.810 0.702 0.816 - - 0 - 0.00%
2006-09-12 0 1.280 1.130 1.300 - - 0 0 - 0.810 0.715 0.823 - - 0 - 0.00%
2006-09-11 0 1.280 1.110 1.280 - - 0 0 - 0.810 0.702 0.810 - - 0 - 0.00%
2006-09-08 0 1.280 1.160 1.280 - - 0 0 - 0.810 0.734 0.810 - - 0 - -3.76%
2006-09-07 0 1.330 1.000 1.380 - - 0 0 - 0.842 0.633 0.873 - - 0 - 0.00%
2006-09-06 0 1.330 1.000 1.330 - - 0 0 - 0.842 0.633 0.842 - - 0 - 0.00%
2006-09-05 0 1.330 1.000 1.330 - - 0 0 - 0.842 0.633 0.842 - - 0 - 0.00%
2006-09-04 0 1.330 1.000 1.330 - - 0 0 - 0.842 0.633 0.842 - - 0 - -1.48%
2006-09-01 0 1.350 1.110 1.350 1.350 1.400 150,000 204,500 1.3633 0.854 0.702 0.854 0.854 0.886 237,049 0.8627 -6.90%
2006-08-31 0 1.450 1.000 1.500 1.370 1.450 290,000 415,300 1.4321 0.918 0.633 0.949 0.867 0.918 458,294 0.9062 7.41%
2006-08-30 0 1.350 1.210 1.350 1.350 1.400 410,000 563,560 1.3745 0.854 0.766 0.854 0.854 0.886 647,933 0.8698 -2.88%
2006-08-29 0 1.390 1.000 1.390 1.350 1.400 100,000 138,620 1.3862 0.880 0.633 0.880 0.854 0.886 158,032 0.8772 2.21%
2006-08-28 0 1.360 1.000 1.360 - - 0 0 - 0.861 0.633 0.861 - - 0 - -1.45%
2006-08-25 0 1.380 1.000 1.390 - - 0 0 - 0.873 0.633 0.880 - - 0 - 0.00%
2006-08-24 0 1.380 1.000 1.380 - - 0 0 - 0.873 0.633 0.873 - - 0 - -1.43%
2006-08-23 0 1.400 1.000 1.400 - - 0 0 - 0.886 0.633 0.886 - - 0 - 0.00%
2006-08-22 0 1.400 1.000 1.400 - - 0 0 - 0.886 0.633 0.886 - - 0 - 0.00%
2006-08-21 0 1.400 1.000 1.400 - - 0 0 - 0.886 0.633 0.886 - - 0 - -1.41%
2006-08-18 0 1.420 1.110 1.450 - - 0 0 - 0.899 0.702 0.918 - - 0 - 0.00%
2006-08-17 0 1.420 1.000 1.420 - - 0 0 - 0.899 0.633 0.899 - - 0 - 0.00%
2006-08-16 0 1.420 1.000 1.420 - - 0 0 - 0.899 0.633 0.899 - - 0 - 0.00%
2006-08-15 0 1.420 1.000 1.420 - - 0 0 - 0.899 0.633 0.899 - - 0 - 0.00%
2006-08-14 0 1.420 1.000 1.420 - - 0 0 - 0.899 0.633 0.899 - - 0 - 0.00%
2006-08-11 0 1.420 1.000 1.420 - - 0 0 - 0.899 0.633 0.899 - - 0 - 0.00%
2006-08-10 0 1.420 1.000 1.430 - - 0 0 - 0.899 0.633 0.905 - - 0 - 0.00%
2006-08-09 0 1.420 1.000 1.420 - - 0 0 - 0.899 0.633 0.899 - - 0 - -0.70%
2006-08-08 0 1.430 1.000 1.450 - - 0 0 - 0.905 0.633 0.918 - - 0 - 0.00%
2006-08-07 0 1.430 1.000 1.460 - - 0 0 - 0.905 0.633 0.924 - - 0 - 0.00%
2006-08-04 0 1.430 1.000 1.430 - - 0 0 - 0.905 0.633 0.905 - - 0 - 0.00%
2006-08-03 0 1.430 1.000 1.430 - - 0 0 - 0.905 0.633 0.905 - - 0 - -0.69%
2006-08-02 0 1.440 1.000 1.440 - - 0 0 - 0.911 0.633 0.911 - - 0 - -0.69%
2006-08-01 0 1.450 1.000 1.450 - - 0 0 - 0.918 0.633 0.918 - - 0 - -0.68%
2006-07-31 0 1.460 1.460 1.550 1.400 1.460 130,500 188,750 1.4464 0.924 0.924 0.981 0.886 0.924 206,232 0.9152 2.82%
2006-07-28 0 1.420 1.090 1.420 1.410 1.420 110,000 155,220 1.4111 0.899 0.690 0.899 0.892 0.899 173,836 0.8929 1.43%
2006-07-27 0 1.400 1.090 1.410 - - 0 0 - 0.886 0.690 0.892 - - 0 - 0.00%
2006-07-26 0 1.400 1.080 1.410 - - 0 0 - 0.886 0.683 0.892 - - 0 - 0.00%
2006-07-25 0 1.400 1.000 1.400 - - 0 0 - 0.886 0.633 0.886 - - 0 - 0.00%
2006-07-24 0 1.400 1.400 1.420 1.400 1.400 188,000 263,200 1.4000 0.886 0.886 0.899 0.886 0.886 297,101 0.8859 0.00%
2006-07-21 0 1.400 1.350 1.450 1.400 1.400 98,000 137,200 1.4000 0.886 0.854 0.918 0.886 0.886 154,872 0.8859 0.00%
2006-07-20 0 1.400 1.370 1.450 1.370 1.400 104,000 144,360 1.3881 0.886 0.867 0.918 0.867 0.886 164,354 0.8783 3.70%
2006-07-19 0 1.350 0.900 1.350 - - 0 0 - 0.854 0.570 0.854 - - 0 - -2.17%
2006-07-18 0 1.380 0.900 1.380 - - 0 0 - 0.873 0.570 0.873 - - 0 - 0.00%
2006-07-17 0 1.380 0.900 1.400 - - 0 0 - 0.873 0.570 0.886 - - 0 - 0.00%
2006-07-14 0 1.380 0.900 1.400 - - 0 0 - 0.873 0.570 0.886 - - 0 - 0.00%
2006-07-13 0 1.380 0.900 1.380 - - 0 0 - 0.873 0.570 0.873 - - 0 - -0.72%
2006-07-12 0 1.390 0.900 1.450 - - 0 0 - 0.880 0.570 0.918 - - 0 - 0.00%
2006-07-11 0 1.390 1.010 1.420 - - 0 0 - 0.880 0.639 0.899 - - 0 - 0.00%
2006-07-10 0 1.390 1.030 1.410 - - 0 0 - 0.880 0.652 0.892 - - 0 - 0.00%
2006-07-07 0 1.390 1.030 1.390 1.400 1.400 80,000 112,000 1.4000 0.880 0.652 0.880 0.886 0.886 126,426 0.8859 0.72%
2006-07-06 0 1.380 1.100 1.390 - - 0 0 - 0.873 0.696 0.880 - - 0 - 0.00%
2006-07-05 0 1.380 0.900 1.390 - - 0 0 - 0.873 0.570 0.880 - - 0 - 0.00%
2006-07-04 0 1.380 0.960 1.380 - - 0 0 - 0.873 0.607 0.873 - - 0 - 0.00%
2006-07-03 0 1.380 - 1.380 - - 0 0 - 0.873 - 0.873 - - 0 - -1.43%
2006-06-30 0 1.400 1.400 1.420 1.300 1.400 500,000 682,300 1.3646 0.886 0.886 0.899 0.823 0.886 790,162 0.8635 12.90%
2006-06-29 0 1.240 0.980 1.240 - - 0 0 - 0.785 0.620 0.785 - - 0 - 0.00%
2006-06-28 0 1.240 0.990 1.240 1.200 1.300 200,000 246,120 1.2306 0.785 0.626 0.785 0.759 0.823 316,065 0.7787 3.33%
2006-06-27 0 1.200 0.980 1.200 - - 0 0 - 0.759 0.620 0.759 - - 0 - 0.00%
2006-06-26 0 1.200 0.970 - 1.200 1.250 240,000 290,000 1.2083 0.759 0.614 - 0.759 0.791 379,278 0.7646 0.00%
2006-06-23 0 1.200 0.800 1.200 - - 0 0 - 0.759 0.506 0.759 - - 0 - 0.00%
2006-06-22 0 1.200 0.830 1.200 - - 0 0 - 0.759 0.525 0.759 - - 0 - 0.00%
2006-06-21 0 1.200 0.800 1.200 - - 0 0 - 0.759 0.506 0.759 - - 0 - 0.00%
2006-06-20 0 1.200 0.800 1.200 - - 0 0 - 0.759 0.506 0.759 - - 0 - 0.00%
2006-06-19 0 1.200 0.850 1.200 - - 0 0 - 0.759 0.538 0.759 - - 0 - 0.00%
2006-06-16 0 1.200 0.800 1.200 - - 0 0 - 0.759 0.506 0.759 - - 0 - 0.00%
2006-06-15 0 1.200 0.800 1.250 - - 0 0 - 0.759 0.506 0.791 - - 0 - 0.00%
2006-06-14 0 1.200 0.820 1.200 - - 0 0 - 0.759 0.519 0.759 - - 0 - 0.00%
2006-06-13 0 1.200 0.900 1.200 - - 0 0 - 0.759 0.570 0.759 - - 0 - 0.00%
2006-06-12 0 1.200 0.920 1.200 1.200 1.200 46,000 55,200 1.2000 0.759 0.582 0.759 0.759 0.759 72,695 0.7593 0.00%
2006-06-09 0 1.200 1.150 1.200 1.200 1.240 130,000 156,320 1.2025 0.759 0.728 0.759 0.759 0.785 205,442 0.7609 -7.69%
2006-06-08 0 1.300 1.000 1.300 - - 0 0 - 0.823 0.633 0.823 - - 0 - 0.00%
2006-06-07 0 1.300 1.120 1.300 1.310 1.310 16,000 20,960 1.3100 0.823 0.709 0.823 0.829 0.829 25,285 0.8289 -0.76%
2006-06-06 0 1.310 1.300 1.400 - - 0 0 - 0.829 0.823 0.886 - - 0 - 0.00%
2006-06-05 0 1.310 1.300 1.420 - - 0 0 - 0.829 0.823 0.899 - - 0 - 0.00%
2006-06-02 0 1.310 1.310 1.430 1.310 1.310 6,000 7,860 1.3100 0.829 0.829 0.905 0.829 0.829 9,482 0.8289 -6.43%
2006-06-01 0 1.400 1.300 1.460 1.310 1.400 228,000 316,680 1.3889 0.886 0.823 0.924 0.829 0.886 360,314 0.8789 0.00%
2006-05-30 0 1.400 1.400 - 1.300 1.400 501,000 691,240 1.3797 0.886 0.886 - 0.823 0.886 791,742 0.8731 3.70%
2006-05-29 0 1.350 1.310 1.350 1.250 1.350 292,000 386,960 1.3252 0.854 0.829 0.854 0.791 0.854 461,455 0.8386 3.85%
2006-05-26 0 1.300 1.250 1.300 - - 0 0 - 0.823 0.791 0.823 - - 0 - 0.00%
2006-05-25 0 1.300 1.300 1.320 1.300 1.300 273,000 354,850 1.2998 0.823 0.823 0.835 0.823 0.823 431,428 0.8225 0.00%
2006-05-24 0 1.300 1.300 1.340 1.300 1.300 600,000 780,000 1.3000 0.823 0.823 0.848 0.823 0.823 948,194 0.8226 0.00%
2006-05-23 0 1.300 1.300 1.330 1.270 1.300 652,000 841,460 1.2906 0.823 0.823 0.842 0.804 0.823 1,030,371 0.8167 2.36%
2006-05-22 0 1.270 0.900 1.270 1.240 1.290 1,110,000 1,414,060 1.2739 0.804 0.570 0.804 0.785 0.816 1,754,160 0.8061 2.42%
2006-05-19 0 1.240 0.900 1.240 - - 0 0 - 0.785 0.570 0.785 - - 0 - -0.80%
2006-05-18 0 1.250 0.900 1.250 - - 0 0 - 0.791 0.570 0.791 - - 0 - -0.79%
2006-05-17 0 1.260 0.910 1.260 - - 0 0 - 0.797 0.576 0.797 - - 0 - 0.00%
2006-05-16 0 1.260 0.900 1.260 1.270 1.270 24,000 30,480 1.2700 0.797 0.570 0.797 0.804 0.804 37,928 0.8036 -0.08%
2006-05-15 0 1.261 1.000 1.290 - - 0 0 - 0.798 0.633 0.816 - - 0 - 0.00%
2006-05-12 0 1.261 1.000 1.290 - - 0 0 - 0.798 0.633 0.816 - - 0 - 0.00%
2006-05-11 0 1.261 1.000 1.290 - - 0 0 - 0.798 0.633 0.816 - - 0 - 0.00%
2006-05-10 0 1.280 1.130 1.290 - - 0 0 - 0.798 0.704 0.804 - - 0 - 0.00%
2006-05-09 0 1.280 1.160 1.280 1.160 1.280 82,000 95,360 1.1629 0.798 0.723 0.798 0.723 0.798 131,539 0.7250 -0.78%
2006-05-08 0 1.290 1.170 1.290 - - 0 0 - 0.804 0.729 0.804 - - 0 - -0.77%
2006-05-04 0 1.300 1.170 1.300 - - 0 0 - 0.810 0.729 0.810 - - 0 - 0.00%
2006-05-03 0 1.300 1.180 1.300 - - 0 0 - 0.810 0.736 0.810 - - 0 - 0.00%
2006-05-02 0 1.300 1.130 1.320 - - 0 0 - 0.810 0.704 0.823 - - 0 - 0.00%
2006-04-28 0 1.300 1.120 1.320 1.300 1.330 152,000 199,400 1.3118 0.810 0.698 0.823 0.810 0.829 243,829 0.8178 0.00%
2006-04-27 0 1.300 1.170 1.300 - - 0 0 - 0.810 0.729 0.810 - - 0 - 0.00%
2006-04-26 0 1.300 1.190 1.300 1.300 1.300 30,000 39,000 1.3000 0.810 0.742 0.810 0.810 0.810 48,124 0.8104 -2.26%
2006-04-25 0 1.330 1.100 1.330 - - 0 0 - 0.829 0.686 0.829 - - 0 - -0.75%
2006-04-24 0 1.340 1.300 1.350 1.290 1.340 626,000 820,460 1.3106 0.835 0.810 0.842 0.804 0.835 1,004,189 0.8170 7.20%
2006-04-21 0 1.250 1.250 1.280 1.250 1.280 1,228,000 1,546,580 1.2594 0.779 0.779 0.798 0.779 0.798 1,969,878 0.7851 8.70%
2006-04-20 0 1.150 1.150 1.200 1.120 1.150 706,000 794,860 1.1259 0.717 0.717 0.748 0.698 0.717 1,132,520 0.7019 2.68%
2006-04-19 0 1.120 0.960 1.120 - - 0 0 - 0.698 0.598 0.698 - - 0 - 0.00%
2006-04-18 0 1.120 0.960 1.120 - - 40,000 39,200 0.9800 0.698 0.598 0.698 - - 64,165 0.6109 0.00%
2006-04-13 0 1.120 0.990 1.120 - - 0 0 - 0.698 0.617 0.698 - - 0 - 0.00%
2006-04-12 0 1.120 1.120 1.140 1.010 1.120 608,000 649,240 1.0678 0.698 0.698 0.711 0.630 0.698 975,314 0.6657 0.00%
2006-04-11 0 1.120 1.120 1.220 1.010 1.180 100,000 108,820 1.0882 0.698 0.698 0.761 0.630 0.736 160,414 0.6784 -9.68%
2006-04-10 0 1.240 0.830 1.240 - - 0 0 - 0.773 0.517 0.773 - - 0 - 0.00%
2006-04-07 0 1.240 0.800 1.240 - - 0 0 - 0.773 0.499 0.773 - - 0 - 0.00%
2006-04-06 0 1.240 1.010 1.240 - - 0 0 - 0.773 0.630 0.773 - - 0 - 0.00%
2006-04-04 0 1.240 1.000 1.240 - - 0 0 - 0.773 0.623 0.773 - - 0 - 0.00%
2006-04-03 0 1.240 0.860 1.240 - - 0 0 - 0.773 0.536 0.773 - - 0 - 0.00%
2006-03-31 0 1.240 1.010 1.240 1.250 1.250 2,000 2,500 1.2500 0.773 0.630 0.773 0.779 0.779 3,208 0.7792 1.64%
2006-03-30 0 1.220 1.220 1.250 1.200 1.220 366,000 439,600 1.2011 0.761 0.761 0.779 0.748 0.761 587,114 0.7487 1.67%
2006-03-29 0 1.200 1.200 1.250 1.200 1.200 138,000 165,600 1.2000 0.748 0.748 0.779 0.748 0.748 221,371 0.7481 -3.23%
2006-03-28 0 1.240 - 1.240 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
2006-03-27 0 1.240 - 1.240 - - 0 0 - 0.773 - 0.773 - - 0 - -0.80%
2006-03-24 0 1.250 1.100 1.250 1.260 1.260 6,000 7,560 1.2600 0.779 0.686 0.779 0.785 0.785 9,625 0.7855 0.00%
2006-03-23 0 1.250 1.250 1.260 1.250 1.250 498,000 622,500 1.2500 0.779 0.779 0.785 0.779 0.779 798,859 0.7792 0.00%
2006-03-22 0 1.250 1.250 1.260 1.230 1.250 308,000 382,740 1.2427 0.779 0.779 0.785 0.767 0.779 494,074 0.7747 0.00%
2006-03-21 0 1.250 1.230 1.250 1.230 1.250 310,000 386,400 1.2465 0.779 0.767 0.779 0.767 0.779 497,282 0.7770 0.00%
2006-03-20 0 1.250 1.180 1.250 1.220 1.250 318,000 390,380 1.2276 0.779 0.736 0.779 0.761 0.779 510,115 0.7653 2.46%
2006-03-17 0 1.220 1.240 1.300 1.080 1.240 300,000 360,640 1.2021 0.761 0.773 0.810 0.673 0.773 481,241 0.7494 1.67%
2006-03-16 0 1.200 1.100 1.200 1.100 1.200 248,000 279,560 1.1273 0.748 0.686 0.748 0.686 0.748 397,826 0.7027 9.09%
2006-03-15 0 1.100 1.100 1.140 1.000 1.110 588,000 641,820 1.0915 0.686 0.686 0.711 0.623 0.692 943,232 0.6804 0.92%
2006-03-14 0 1.090 0.970 1.090 0.970 0.970 30,000 29,100 0.9700 0.679 0.605 0.679 0.605 0.605 48,124 0.6047 -0.91%
2006-03-13 0 1.100 0.930 1.100 - - 0 0 - 0.686 0.580 0.686 - - 0 - 0.00%
2006-03-10 0 1.100 0.900 1.100 - - 0 0 - 0.686 0.561 0.686 - - 0 - 0.00%
2006-03-09 0 1.100 0.740 1.100 - - 0 0 - 0.686 0.461 0.686 - - 0 - 0.00%
2006-03-08 0 1.100 0.930 1.100 - - 0 0 - 0.686 0.580 0.686 - - 0 - -0.90%
2006-03-07 0 1.110 0.930 1.110 - - 0 0 - 0.692 0.580 0.692 - - 0 - 0.00%
2006-03-06 0 1.110 0.930 1.110 - - 0 0 - 0.692 0.580 0.692 - - 0 - -1.77%
2006-03-03 0 1.130 1.090 1.130 1.090 1.130 8,000 8,800 1.1000 0.704 0.679 0.704 0.679 0.704 12,833 0.6857 3.67%
2006-03-02 0 1.090 0.900 1.090 - - 0 0 - 0.679 0.561 0.679 - - 0 - -0.91%
2006-03-01 0 1.100 - 1.100 - - 0 0 - 0.686 - 0.686 - - 0 - 0.00%
2006-02-28 0 1.100 1.100 1.120 1.100 1.100 120,000 132,000 1.1000 0.686 0.686 0.698 0.686 0.686 192,496 0.6857 0.00%
2006-02-27 0 1.100 1.100 1.110 1.100 1.120 202,000 223,300 1.1054 0.686 0.686 0.692 0.686 0.698 324,035 0.6891 -1.79%
2006-02-24 0 1.120 1.120 1.130 1.100 1.140 592,000 662,080 1.1184 0.698 0.698 0.704 0.686 0.711 949,648 0.6972 0.00%
2006-02-23 0 1.120 1.120 1.130 1.100 1.130 504,000 559,260 1.1096 0.698 0.698 0.704 0.686 0.704 808,484 0.6917 1.82%
2006-02-22 0 1.100 1.100 1.140 1.100 1.100 386,000 424,600 1.1000 0.686 0.686 0.711 0.686 0.686 619,196 0.6857 0.00%
2006-02-21 0 1.100 1.100 1.110 1.050 1.120 270,000 296,080 1.0966 0.686 0.686 0.692 0.655 0.698 433,117 0.6836 4.76%
2006-02-20 0 1.050 1.050 1.070 1.040 1.050 510,000 535,400 1.0498 0.655 0.655 0.667 0.648 0.655 818,109 0.6544 2.94%
2006-02-17 0 1.020 1.020 1.030 1.000 1.020 606,000 616,840 1.0179 0.636 0.636 0.642 0.623 0.636 972,106 0.6345 2.00%
2006-02-16 0 1.000 0.890 1.050 1.030 1.040 236,000 243,940 1.0336 0.623 0.555 0.655 0.642 0.648 378,576 0.6444 0.00%
2006-02-15 0 1.000 0.880 1.040 0.840 1.040 332,000 319,180 0.9614 0.623 0.549 0.648 0.524 0.648 532,573 0.5993 1.01%
2006-02-14 0 0.990 - 0.990 - - 0 0 - 0.617 - 0.617 - - 0 - -1.00%
2006-02-13 0 1.000 - 1.000 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
2006-02-10 0 1.000 0.850 1.050 0.990 1.000 140,000 139,600 0.9971 0.623 0.530 0.655 0.617 0.623 224,579 0.6216 0.00%
2006-02-09 0 1.000 0.880 1.080 - - 0 0 - 0.623 0.549 0.673 - - 0 - 0.00%
2006-02-08 0 1.000 0.880 1.000 - - 0 0 - 0.623 0.549 0.623 - - 0 - 0.00%
2006-02-07 0 1.000 0.880 1.020 0.980 1.000 770,000 768,080 0.9975 0.623 0.549 0.636 0.611 0.623 1,235,184 0.6218 1.01%
2006-02-06 0 0.990 - 1.000 0.960 0.990 272,000 265,320 0.9754 0.617 - 0.623 0.598 0.617 436,325 0.6081 1.02%
2006-02-03 0 0.980 0.830 0.980 0.970 0.980 118,000 115,540 0.9792 0.611 0.517 0.611 0.605 0.611 189,288 0.6104 4.26%
2006-02-02 0 0.940 0.910 0.960 0.930 0.940 90,000 83,740 0.9304 0.586 0.567 0.598 0.580 0.586 144,372 0.5800 -3.09%
2006-02-01 0 0.970 0.900 0.980 - - 0 0 - 0.605 0.561 0.611 - - 0 - 0.00%
2006-01-27 0 0.970 0.860 0.970 0.860 0.980 6,000 5,400 0.9000 0.605 0.536 0.605 0.536 0.611 9,625 0.5610 -1.02%
2006-01-26 0 0.980 0.880 0.990 0.970 0.980 154,000 149,980 0.9739 0.611 0.549 0.617 0.605 0.611 247,037 0.6071 1.03%
2006-01-25 0 0.970 0.880 0.980 0.940 0.970 130,000 124,000 0.9538 0.605 0.549 0.611 0.586 0.605 208,538 0.5946 2.11%
2006-01-24 0 0.950 0.900 0.960 0.920 0.960 456,000 431,340 0.9459 0.592 0.561 0.598 0.574 0.598 731,486 0.5897 5.56%
2006-01-23 0 0.900 0.880 0.940 0.900 0.930 100,000 91,500 0.9150 0.561 0.549 0.586 0.561 0.580 160,414 0.5704 -2.17%
2006-01-20 0 0.920 0.850 0.940 - - 0 0 - 0.574 0.530 0.586 - - 0 - 0.00%
2006-01-19 0 0.920 0.830 0.930 - - 0 0 - 0.574 0.517 0.580 - - 0 - 0.00%
2006-01-18 0 0.920 0.830 0.940 - - 0 0 - 0.574 0.517 0.586 - - 0 - 0.00%
2006-01-17 0 0.920 0.850 0.950 0.920 0.920 80,000 73,600 0.9200 0.574 0.530 0.592 0.574 0.574 128,331 0.5735 -1.08%
2006-01-16 0 0.930 0.850 0.930 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2006-01-13 0 0.930 0.850 0.930 - - 0 0 - 0.580 0.530 0.580 - - 0 - -1.06%
2006-01-12 0 0.940 0.840 0.940 - - 0 0 - 0.586 0.524 0.586 - - 0 - 0.00%
2006-01-11 0 0.940 0.840 0.940 - - 0 0 - 0.586 0.524 0.586 - - 0 - 0.00%
2006-01-10 0 0.940 0.860 0.940 0.920 0.940 40,000 37,200 0.9300 0.586 0.536 0.586 0.574 0.586 64,165 0.5798 2.17%
2006-01-09 0 0.920 0.830 0.930 0.920 0.920 40,000 36,800 0.9200 0.574 0.517 0.580 0.574 0.574 64,165 0.5735 0.00%
2006-01-06 0 0.920 0.900 0.930 0.900 0.920 76,000 69,200 0.9105 0.574 0.561 0.580 0.561 0.574 121,914 0.5676 -1.08%
2006-01-05 0 0.930 0.850 0.930 0.850 0.930 26,000 22,260 0.8562 0.580 0.530 0.580 0.530 0.580 41,708 0.5337 -2.11%
2006-01-04 0 0.950 0.850 0.950 - - 0 0 - 0.592 0.530 0.592 - - 0 - 0.00%
2006-01-03 0 0.950 0.860 0.950 0.950 0.950 50,000 47,500 0.9500 0.592 0.536 0.592 0.592 0.592 80,207 0.5922 0.00%
2005-12-30 0 0.950 0.950 0.960 0.810 0.950 1,146,000 1,084,840 0.9466 0.592 0.592 0.598 0.505 0.592 1,838,339 0.5901 3.26%
2005-12-29 0 0.920 0.920 0.970 0.820 0.970 10,056,000 7,797,340 0.7754 0.574 0.574 0.605 0.511 0.605 16,131,185 0.4834 16.46%
2005-12-28 0 0.790 0.670 0.850 - - 0 0 - 0.492 0.418 0.530 - - 0 - 0.00%
2005-12-23 0 0.790 0.680 0.890 - - 0 0 - 0.492 0.424 0.555 - - 0 - 0.00%
2005-12-22 0 0.790 0.750 0.900 - - 0 0 - 0.492 0.468 0.561 - - 0 - 0.00%
2005-12-21 0 0.790 0.700 0.890 - - 0 0 - 0.492 0.436 0.555 - - 0 - 0.00%
2005-12-20 0 0.790 0.690 0.850 - - 0 0 - 0.492 0.430 0.530 - - 0 - 0.00%
2005-12-19 0 0.790 0.670 0.850 - - 0 0 - 0.492 0.418 0.530 - - 0 - 0.00%
2005-12-16 0 0.790 0.680 0.850 - - 0 0 - 0.492 0.424 0.530 - - 0 - 0.00%
2005-12-15 0 0.790 0.670 0.850 - - 0 0 - 0.492 0.418 0.530 - - 0 - 0.00%
2005-12-14 0 0.790 0.690 0.840 - - 0 0 - 0.492 0.430 0.524 - - 0 - 0.00%
2005-12-13 0 0.790 0.690 0.840 - - 0 0 - 0.492 0.430 0.524 - - 0 - 0.00%
2005-12-12 0 0.790 0.740 0.830 - - 0 0 - 0.492 0.461 0.517 - - 0 - 0.00%
2005-12-09 0 0.790 0.750 0.790 - - 0 0 - 0.492 0.468 0.492 - - 0 - 0.00%
2005-12-08 0 0.790 0.750 0.820 0.790 0.790 14,000 11,060 0.7900 0.492 0.468 0.511 0.492 0.492 22,458 0.4925 -1.25%
2005-12-07 0 0.800 0.730 0.800 0.730 0.800 14,000 10,500 0.7500 0.499 0.455 0.499 0.455 0.499 22,458 0.4675 2.56%
2005-12-06 0 0.780 0.730 0.800 - - 0 0 - 0.486 0.455 0.499 - - 0 - 0.00%
2005-12-05 0 0.780 0.730 0.800 - - 0 0 - 0.486 0.455 0.499 - - 0 - 0.00%
2005-12-02 0 0.780 0.730 0.800 - - 0 0 - 0.486 0.455 0.499 - - 0 - 0.00%
2005-12-01 0 0.780 0.720 0.800 - - 0 0 - 0.486 0.449 0.499 - - 0 - 0.00%
2005-11-30 0 0.780 0.780 0.800 0.780 0.800 434,000 345,920 0.7971 0.486 0.486 0.499 0.486 0.499 696,195 0.4969 -2.50%
2005-11-29 0 0.800 0.760 0.800 0.800 0.800 640,000 512,000 0.8000 0.499 0.474 0.499 0.499 0.499 1,026,647 0.4987 0.00%
2005-11-28 0 0.800 0.770 0.800 0.800 0.800 440,000 352,000 0.8000 0.499 0.480 0.499 0.499 0.499 705,820 0.4987 0.00%
2005-11-25 0 0.800 0.780 0.800 0.770 0.800 388,000 307,760 0.7932 0.499 0.486 0.499 0.480 0.499 622,405 0.4945 0.00%
2005-11-24 0 0.800 0.770 0.800 0.770 0.800 600,000 478,800 0.7980 0.499 0.480 0.499 0.480 0.499 962,481 0.4975 0.00%
2005-11-23 0 0.800 0.800 0.810 0.770 0.800 248,000 196,800 0.7935 0.499 0.499 0.505 0.480 0.499 397,826 0.4947 2.56%
2005-11-22 0 0.780 0.680 0.780 0.780 0.780 270,000 210,600 0.7800 0.486 0.424 0.486 0.486 0.486 433,117 0.4862 0.00%
2005-11-21 0 0.780 0.750 0.800 0.730 0.780 50,000 38,500 0.7700 0.486 0.468 0.499 0.455 0.486 80,207 0.4800 4.00%
2005-11-18 0 0.750 0.750 0.800 0.750 0.780 92,000 69,900 0.7598 0.468 0.468 0.499 0.468 0.486 147,580 0.4736 -3.85%
2005-11-17 0 0.780 0.640 0.780 0.800 0.800 2,000 1,600 0.8000 0.486 0.399 0.486 0.499 0.499 3,208 0.4987 4.00%
2005-11-16 0 0.750 0.750 0.780 0.750 0.750 110,000 82,500 0.7500 0.468 0.468 0.486 0.468 0.468 176,455 0.4675 2.74%
2005-11-15 0 0.730 0.730 0.760 0.720 0.730 170,000 123,900 0.7288 0.455 0.455 0.474 0.449 0.455 272,703 0.4543 4.29%
2005-11-14 0 0.700 0.700 0.790 0.680 0.700 122,000 84,960 0.6964 0.436 0.436 0.492 0.424 0.436 195,705 0.4341 2.94%
2005-11-11 0 0.680 0.610 0.700 - - 0 0 - 0.424 0.380 0.436 - - 0 - 0.00%
2005-11-10 0 0.680 0.660 0.680 0.670 0.720 836,000 564,580 0.6753 0.424 0.411 0.424 0.418 0.449 1,341,057 0.4210 -10.53%
2005-11-09 0 0.760 0.680 0.760 - - 0 0 - 0.474 0.424 0.474 - - 0 - -2.56%
2005-11-08 0 0.780 0.680 0.780 - - 0 0 - 0.486 0.424 0.486 - - 0 - 0.00%
2005-11-07 0 0.780 0.670 0.800 - - 0 0 - 0.486 0.418 0.499 - - 0 - 0.00%
2005-11-04 0 0.780 0.680 0.800 - - 0 0 - 0.486 0.424 0.499 - - 0 - 0.00%
2005-11-03 0 0.780 0.680 0.780 - - 0 0 - 0.486 0.424 0.486 - - 0 - -2.50%
2005-11-02 0 0.800 0.690 0.800 - - 0 0 - 0.499 0.430 0.499 - - 0 - 0.00%
2005-11-01 0 0.800 0.690 0.800 - - 0 0 - 0.499 0.430 0.499 - - 0 - -1.23%
2005-10-31 0 0.810 0.680 0.860 0.810 0.850 1,346,000 1,104,740 0.8208 0.505 0.424 0.536 0.505 0.530 2,159,166 0.5117 0.00%
2005-10-28 0 0.810 0.700 0.810 0.700 0.820 300,000 234,720 0.7824 0.505 0.436 0.505 0.436 0.511 481,241 0.4877 1.25%
2005-10-27 0 0.800 0.670 0.800 0.780 0.800 380,000 298,600 0.7858 0.499 0.418 0.499 0.486 0.499 609,571 0.4899 19.40%
2005-10-26 0 0.670 0.670 0.780 0.670 0.670 130,000 87,100 0.6700 0.418 0.418 0.486 0.418 0.418 208,538 0.4177 -14.10%
2005-10-25 0 0.780 0.680 0.780 - - 0 0 - 0.486 0.424 0.486 - - 0 - 0.00%
2005-10-24 0 0.780 0.670 0.880 - - 0 0 - 0.486 0.418 0.549 - - 0 - 0.00%
2005-10-21 0 0.780 0.680 0.780 - - 0 0 - 0.486 0.424 0.486 - - 0 - 0.00%
2005-10-20 0 0.780 0.670 0.800 - - 0 0 - 0.486 0.418 0.499 - - 0 - 0.00%
2005-10-19 0 0.780 0.670 0.780 - - 0 0 - 0.486 0.418 0.486 - - 0 - -1.27%
2005-10-18 0 0.790 0.670 0.810 - - 0 0 - 0.492 0.418 0.505 - - 0 - 0.00%
2005-10-17 0 0.790 0.670 0.790 - - 0 0 - 0.492 0.418 0.492 - - 0 - 0.00%
2005-10-14 0 0.790 0.670 0.790 - - 0 0 - 0.492 0.418 0.492 - - 0 - 0.00%
2005-10-13 0 0.790 0.780 0.800 0.790 0.790 1,100,000 869,000 0.7900 0.492 0.486 0.499 0.492 0.492 1,764,549 0.4925 -1.25%
2005-10-12 0 0.800 0.770 0.800 0.800 0.800 1,450,000 1,160,000 0.8000 0.499 0.480 0.499 0.499 0.499 2,325,996 0.4987 2.56%
2005-10-10 0 0.780 0.680 0.790 - - 0 0 - 0.486 0.424 0.492 - - 0 - 0.00%
2005-10-07 0 0.780 0.680 0.780 - - 0 0 - 0.486 0.424 0.486 - - 0 - -2.50%
2005-10-06 0 0.800 0.690 0.800 - - 0 0 - 0.499 0.430 0.499 - - 0 - 0.00%
2005-10-05 0 0.800 0.750 0.800 - - 0 0 - 0.499 0.468 0.499 - - 0 - 0.00%
2005-10-04 0 0.800 0.800 0.810 0.800 0.830 3,908,000 3,148,320 0.8056 0.499 0.499 0.505 0.499 0.517 6,268,961 0.5022 4.30%
2005-10-03 0 0.780 0.780 0.820 0.780 0.780 100,000 78,000 0.7800 0.478 0.478 0.503 0.478 0.478 163,132 0.4781 -2.50%
2005-09-30 0 0.800 0.800 0.840 0.730 0.800 746,000 559,120 0.7495 0.490 0.490 0.515 0.447 0.490 1,216,968 0.4594 11.11%
2005-09-29 0 0.720 0.720 0.750 - - 0 0 - 0.441 0.441 0.460 - - 0 - 4.35%
2005-09-28 0 0.690 0.690 0.740 0.670 0.670 20,000 13,400 0.6700 0.423 0.423 0.454 0.411 0.411 32,626 0.4107 4.55%
2005-09-27 0 0.660 0.660 0.740 0.660 0.680 1,474,000 977,140 0.6629 0.405 0.405 0.454 0.405 0.417 2,404,572 0.4064 0.00%
2005-09-26 0 0.660 0.650 0.670 0.660 0.660 200,000 132,000 0.6600 0.405 0.398 0.411 0.405 0.405 326,265 0.4046 -1.49%
2005-09-23 0 0.670 0.660 0.670 0.660 0.670 400,000 266,000 0.6650 0.411 0.405 0.411 0.405 0.411 652,530 0.4076 1.52%
2005-09-22 0 0.660 0.650 0.670 0.660 0.660 600,000 396,000 0.6600 0.405 0.398 0.411 0.405 0.405 978,794 0.4046 -1.49%
2005-09-21 0 0.670 0.660 0.680 0.660 0.680 206,000 138,480 0.6722 0.411 0.405 0.417 0.405 0.417 336,053 0.4121 4.69%
2005-09-20 0 0.640 0.620 0.640 0.600 0.740 1,260,000 846,800 0.6721 0.392 0.380 0.392 0.368 0.454 2,055,468 0.4120 -17.95%
2005-09-16 0 0.780 0.760 0.780 0.770 0.780 122,000 94,860 0.7775 0.478 0.466 0.478 0.472 0.478 199,022 0.4766 0.00%
2005-09-15 0 0.780 0.750 0.800 0.780 0.800 128,000 100,640 0.7863 0.478 0.460 0.490 0.478 0.490 208,809 0.4820 -2.50%
2005-09-14 0 0.800 0.790 0.820 0.800 0.800 50,000 40,000 0.8000 0.490 0.484 0.503 0.490 0.490 81,566 0.4904 2.56%
2005-09-13 0 0.780 0.750 0.840 0.780 0.780 28,000 21,840 0.7800 0.478 0.460 0.515 0.478 0.478 45,677 0.4781 0.00%
2005-09-12 0 0.780 0.770 0.850 0.780 0.780 116,000 90,480 0.7800 0.478 0.472 0.521 0.478 0.478 189,234 0.4781 -7.14%
2005-09-09 0 0.840 0.780 0.850 - - 0 0 - 0.515 0.478 0.521 - - 0 - 0.00%
2005-09-08 0 0.840 0.800 0.880 0.790 0.840 20,000 16,700 0.8350 0.515 0.490 0.539 0.484 0.515 32,626 0.5119 0.00%
2005-09-07 0 0.840 0.780 0.860 - - 0 0 - 0.515 0.478 0.527 - - 0 - 0.00%
2005-09-06 0 0.840 - 0.860 - - 158,000 131,140 0.8300 0.515 - 0.527 - - 257,749 0.5088 0.00%
2005-09-05 0 0.840 - 0.840 - - 0 0 - 0.515 - 0.515 - - 0 - -1.18%
2005-09-02 0 0.850 0.770 0.880 - - 0 0 - 0.521 0.472 0.539 - - 0 - 0.00%
2005-09-01 0 0.850 0.730 0.850 0.850 0.850 2,000 1,700 0.8500 0.521 0.447 0.521 0.521 0.521 3,263 0.5210 0.00%
2005-08-31 0 0.850 0.770 0.880 0.840 0.850 220,000 185,820 0.8446 0.521 0.472 0.539 0.515 0.521 358,891 0.5178 2.41%
2005-08-30 0 0.830 0.830 0.900 0.830 0.830 80,000 66,400 0.8300 0.509 0.509 0.552 0.509 0.509 130,506 0.5088 1.22%
2005-08-29 0 0.820 0.760 0.820 - - 0 0 - 0.503 0.466 0.503 - - 0 - 0.00%
2005-08-26 0 0.820 0.780 0.900 0.800 0.820 150,000 121,400 0.8093 0.503 0.478 0.552 0.490 0.503 244,699 0.4961 3.80%
2005-08-25 0 0.790 - 0.810 0.790 0.790 40,000 31,600 0.7900 0.484 - 0.497 0.484 0.484 65,253 0.4843 0.00%
2005-08-24 0 0.790 0.790 0.830 - - 0 0 - 0.484 0.484 0.509 - - 0 - 0.00%
2005-08-23 0 0.790 0.790 0.820 0.790 0.790 50,000 39,500 0.7900 0.484 0.484 0.503 0.484 0.484 81,566 0.4843 -4.82%
2005-08-22 0 0.830 0.800 0.900 0.830 0.830 30,000 24,900 0.8300 0.509 0.490 0.552 0.509 0.509 48,940 0.5088 1.22%
2005-08-19 0 0.820 0.800 0.820 0.790 0.820 130,000 103,700 0.7977 0.503 0.490 0.503 0.484 0.503 212,072 0.4890 1.23%
2005-08-18 0 0.810 0.780 0.860 - - 0 0 - 0.497 0.478 0.527 - - 0 - 0.00%
2005-08-17 0 0.810 0.780 0.810 0.810 0.810 40,000 32,400 0.8100 0.497 0.478 0.497 0.497 0.497 65,253 0.4965 0.00%
2005-08-16 0 0.810 0.810 0.870 0.800 0.800 40,000 32,000 0.8000 0.497 0.497 0.533 0.490 0.490 65,253 0.4904 -4.71%
2005-08-15 0 0.850 0.850 0.870 0.850 0.850 290,000 246,500 0.8500 0.521 0.521 0.533 0.521 0.521 473,084 0.5210 0.00%
2005-08-12 0 0.850 0.850 0.870 0.850 0.870 600,000 510,200 0.8503 0.521 0.521 0.533 0.521 0.533 978,794 0.5213 0.00%
2005-08-11 0 0.850 0.850 0.860 0.780 0.850 302,000 245,120 0.8117 0.521 0.521 0.527 0.478 0.521 492,660 0.4975 8.97%
2005-08-10 0 0.780 0.780 0.850 0.780 0.780 100,000 78,000 0.7800 0.478 0.478 0.521 0.478 0.478 163,132 0.4781 0.00%
2005-08-09 0 0.780 0.780 0.800 0.780 0.780 100,000 78,000 0.7800 0.478 0.478 0.490 0.478 0.478 163,132 0.4781 0.00%
2005-08-08 0 0.780 0.780 0.800 0.780 0.790 998,000 780,240 0.7818 0.478 0.478 0.490 0.478 0.484 1,628,061 0.4792 -1.27%
2005-08-05 0 0.790 0.790 0.820 0.770 0.800 786,000 623,520 0.7933 0.484 0.484 0.503 0.472 0.490 1,282,221 0.4863 5.33%
2005-08-04 0 0.750 - 0.800 - - 320,000 240,000 0.7500 0.460 - 0.490 - - 522,024 0.4597 0.00%
2005-08-03 0 0.750 - 0.800 - - 0 0 - 0.460 - 0.490 - - 0 - 0.00%
2005-08-02 0 0.750 0.750 0.760 0.750 0.760 258,000 195,740 0.7587 0.460 0.460 0.466 0.460 0.466 420,882 0.4651 -1.32%
2005-08-01 0 0.760 0.760 0.820 0.750 0.820 30,000 22,720 0.7573 0.466 0.466 0.503 0.460 0.503 48,940 0.4642 1.33%
2005-07-29 0 0.750 0.710 0.750 - - 0 0 - 0.460 0.435 0.460 - - 0 - 0.00%
2005-07-28 0 0.750 - 0.830 - - 0 0 - 0.460 - 0.509 - - 0 - 0.00%
2005-07-27 0 0.750 0.710 0.750 0.750 0.750 458,000 343,500 0.7500 0.460 0.435 0.460 0.460 0.460 747,146 0.4597 0.00%
2005-07-26 0 0.750 0.750 0.800 0.750 0.800 870,000 655,500 0.7534 0.460 0.460 0.490 0.460 0.490 1,419,252 0.4619 0.00%
2005-07-25 0 0.750 0.750 0.800 0.750 0.900 224,000 175,300 0.7826 0.460 0.460 0.490 0.460 0.552 365,417 0.4797 0.00%
2005-07-22 0 0.750 0.720 0.800 0.720 0.800 92,000 68,500 0.7446 0.460 0.441 0.490 0.441 0.490 150,082 0.4564 4.17%
2005-07-21 0 0.720 0.720 0.780 - - 0 0 - 0.441 0.441 0.478 - - 0 - 0.00%
2005-07-20 0 0.720 0.710 0.800 0.710 0.720 1,732,000 1,245,700 0.7192 0.441 0.435 0.490 0.435 0.441 2,825,453 0.4409 1.41%
2005-07-19 0 0.710 0.690 0.710 - - 0 0 - 0.435 0.423 0.435 - - 0 - -1.39%
2005-07-18 0 0.720 0.680 0.720 0.720 0.720 300,000 216,000 0.7200 0.441 0.417 0.441 0.441 0.441 489,397 0.4414 -1.37%
2005-07-15 0 0.730 0.710 0.760 - - 0 0 - 0.447 0.435 0.466 - - 0 - 0.00%
2005-07-14 0 0.730 0.730 0.790 0.730 0.730 40,000 29,200 0.7300 0.447 0.447 0.484 0.447 0.447 65,253 0.4475 -2.67%
2005-07-13 0 0.750 0.750 0.780 0.750 0.760 314,000 235,700 0.7506 0.460 0.460 0.478 0.460 0.466 512,236 0.4601 -1.32%
2005-07-12 0 0.760 0.750 0.800 0.760 0.760 48,000 36,480 0.7600 0.466 0.460 0.490 0.466 0.466 78,304 0.4659 1.33%
2005-07-11 0 0.750 0.750 0.800 - - 0 0 - 0.460 0.460 0.490 - - 0 - 0.00%
2005-07-08 0 0.750 0.750 0.760 0.750 0.750 400,000 300,000 0.7500 0.460 0.460 0.466 0.460 0.460 652,530 0.4597 0.00%
2005-07-07 0 0.750 0.750 0.800 0.750 0.760 280,000 210,300 0.7511 0.460 0.460 0.490 0.460 0.466 456,771 0.4604 -1.32%
2005-07-06 0 0.760 0.750 0.800 - - 0 0 - 0.466 0.460 0.490 - - 0 - 0.00%
2005-07-05 0 0.760 0.750 0.800 0.760 0.760 44,000 33,440 0.7600 0.466 0.460 0.490 0.466 0.466 71,778 0.4659 0.00%
2005-07-04 0 0.760 0.760 0.770 0.750 0.760 66,000 49,900 0.7561 0.466 0.466 0.472 0.460 0.466 107,667 0.4635 1.33%
2005-06-30 0 0.750 0.740 0.760 0.740 0.750 774,000 578,800 0.7478 0.460 0.454 0.466 0.454 0.460 1,262,645 0.4584 0.00%
2005-06-29 0 0.750 0.750 0.790 - - 0 0 - 0.460 0.460 0.484 - - 0 - 0.00%
2005-06-28 0 0.750 0.750 0.780 0.750 0.750 18,000 13,500 0.7500 0.460 0.460 0.478 0.460 0.460 29,364 0.4597 0.00%
2005-06-27 0 0.750 0.750 0.760 0.750 0.840 2,102,000 1,661,760 0.7906 0.460 0.460 0.466 0.460 0.515 3,429,043 0.4846 -3.85%
2005-06-24 0 0.780 0.770 0.780 0.720 0.780 552,000 423,540 0.7673 0.478 0.472 0.478 0.441 0.478 900,491 0.4703 8.33%
2005-06-23 0 0.720 0.720 0.740 0.700 0.730 142,000 100,820 0.7100 0.441 0.441 0.454 0.429 0.447 231,648 0.4352 5.88%
2005-06-22 0 0.680 0.680 0.700 0.680 0.700 200,000 137,380 0.6869 0.417 0.417 0.429 0.417 0.429 326,265 0.4211 3.03%
2005-06-21 0 0.660 0.660 0.690 - - 0 0 - 0.405 0.405 0.423 - - 0 - 0.00%
2005-06-20 0 0.660 0.650 0.730 0.640 0.670 236,000 155,020 0.6569 0.405 0.398 0.447 0.392 0.411 384,992 0.4027 3.13%
2005-06-17 0 0.640 0.640 0.650 0.640 0.650 58,000 37,140 0.6403 0.392 0.392 0.398 0.392 0.398 94,617 0.3925 -1.54%
2005-06-16 0 0.650 0.640 0.650 0.650 0.660 300,000 196,200 0.6540 0.398 0.392 0.398 0.398 0.405 489,397 0.4009 -2.99%
2005-06-15 0 0.670 0.650 0.670 0.670 0.670 10,000 6,700 0.6700 0.411 0.398 0.411 0.411 0.411 16,313 0.4107 3.08%
2005-06-14 0 0.650 0.650 0.700 0.650 0.700 264,000 180,320 0.6830 0.398 0.398 0.429 0.398 0.429 430,670 0.4187 -7.14%
2005-06-13 0 0.700 0.650 0.720 0.700 0.700 90,000 63,000 0.7000 0.429 0.398 0.441 0.429 0.429 146,819 0.4291 -4.11%
2005-06-10 0 0.730 0.680 0.760 0.690 0.730 60,000 42,080 0.7013 0.447 0.417 0.466 0.423 0.447 97,879 0.4299 1.39%
2005-06-09 0 0.720 0.680 0.720 0.720 0.720 4,000 2,880 0.7200 0.441 0.417 0.441 0.441 0.441 6,525 0.4414 2.86%
2005-06-08 0 0.700 0.670 0.710 0.700 0.700 70,000 49,000 0.7000 0.429 0.411 0.435 0.429 0.429 114,193 0.4291 1.45%
2005-06-07 0 0.690 0.690 0.740 0.690 0.700 78,000 54,340 0.6967 0.423 0.423 0.454 0.423 0.429 127,243 0.4271 -8.00%
2005-06-06 0 0.750 0.720 0.780 0.720 0.750 88,000 64,380 0.7316 0.460 0.441 0.478 0.441 0.460 143,557 0.4485 0.00%
2005-06-03 0 0.750 0.720 0.770 0.750 0.790 250,000 190,300 0.7612 0.460 0.441 0.472 0.460 0.484 407,831 0.4666 -5.06%
2005-06-02 0 0.790 0.720 0.790 - - 0 0 - 0.484 0.441 0.484 - - 0 - 0.00%
2005-06-01 0 0.790 0.690 0.800 - - 0 0 - 0.484 0.423 0.490 - - 0 - 0.00%
2005-05-31 0 0.790 0.710 0.790 - - 0 0 - 0.484 0.435 0.484 - - 0 - -1.25%
2005-05-30 0 0.800 0.710 0.800 - - 0 0 - 0.490 0.435 0.490 - - 0 - 0.00%
2005-05-27 0 0.800 0.790 0.800 0.790 0.800 138,000 109,880 0.7962 0.490 0.484 0.490 0.484 0.490 225,123 0.4881 2.56%
2005-05-26 0 0.780 0.740 0.780 - - 0 0 - 0.478 0.454 0.478 - - 0 - 0.00%
2005-05-25 0 0.780 0.710 0.780 - - 0 0 - 0.478 0.435 0.478 - - 0 - 0.00%
2005-05-24 0 0.780 0.730 0.780 0.800 0.800 30,000 24,000 0.8000 0.478 0.447 0.478 0.490 0.490 48,940 0.4904 8.33%
2005-05-23 0 0.720 0.720 0.730 0.720 0.740 268,000 194,640 0.7263 0.441 0.441 0.447 0.441 0.454 437,195 0.4452 -2.70%
2005-05-20 0 0.740 0.740 0.750 0.730 0.750 174,000 128,960 0.7411 0.454 0.454 0.460 0.447 0.460 283,850 0.4543 -5.13%
2005-05-19 0 0.780 0.760 0.800 0.780 0.780 70,000 54,600 0.7800 0.478 0.466 0.490 0.478 0.478 114,193 0.4781 0.00%
2005-05-18 0 0.780 0.780 0.790 - - 0 0 - 0.478 0.478 0.484 - - 0 - 0.00%
2005-05-17 0 0.780 0.720 0.780 - - 0 0 - 0.478 0.441 0.478 - - 0 - 0.00%
2005-05-13 0 0.780 0.780 0.900 0.780 0.800 42,000 32,960 0.7848 0.478 0.478 0.552 0.478 0.490 68,516 0.4811 -4.88%
2005-05-12 0 0.820 0.750 0.820 - - 0 0 - 0.503 0.460 0.503 - - 0 - 0.00%
2005-05-11 0 0.820 0.750 0.830 - - 0 0 - 0.503 0.460 0.509 - - 0 - 0.00%
2005-05-10 0 0.820 0.760 0.820 0.820 0.820 50,000 41,000 0.8200 0.503 0.466 0.503 0.503 0.503 81,566 0.5027 0.00%
2005-05-09 0 0.820 0.820 0.890 - - 0 0 - 0.503 0.503 0.546 - - 0 - 1.74%
2005-05-06 0 0.820 0.820 0.840 0.820 0.820 10,000 8,200 0.8200 0.494 0.494 0.506 0.494 0.494 16,597 0.4941 0.00%
2005-05-05 0 0.820 0.760 0.870 - - 0 0 - 0.494 0.458 0.524 - - 0 - 0.00%
2005-05-04 0 0.820 - 0.850 0.820 0.820 8,000 6,560 0.8200 0.494 - 0.512 0.494 0.494 13,277 0.4941 0.00%
2005-05-03 0 0.820 0.800 0.830 0.820 0.830 120,000 99,000 0.8250 0.494 0.482 0.500 0.494 0.500 199,159 0.4971 -1.20%
2005-04-29 0 0.830 0.790 0.880 0.830 0.830 10,000 8,300 0.8300 0.500 0.476 0.530 0.500 0.500 16,597 0.5001 0.00%
2005-04-28 0 0.830 0.800 0.830 0.810 0.830 44,000 35,880 0.8155 0.500 0.482 0.500 0.488 0.500 73,025 0.4913 -1.19%
2005-04-27 0 0.840 0.760 0.840 - - 0 0 - 0.506 0.458 0.506 - - 0 - 0.00%
2005-04-26 0 0.840 0.830 0.880 0.840 0.850 484,000 410,380 0.8479 0.506 0.500 0.530 0.506 0.512 803,275 0.5109 -1.18%
2005-04-25 0 0.850 0.820 0.860 0.850 0.850 104,000 88,400 0.8500 0.512 0.494 0.518 0.512 0.512 172,605 0.5122 3.66%
2005-04-22 0 0.820 0.820 0.860 0.820 0.820 10,000 8,200 0.8200 0.494 0.494 0.518 0.494 0.494 16,597 0.4941 -2.38%
2005-04-21 0 0.840 0.840 0.860 0.840 0.850 244,000 206,420 0.8460 0.506 0.506 0.518 0.506 0.512 404,957 0.5097 -1.18%
2005-04-20 0 0.850 0.850 0.870 0.850 0.850 116,000 98,600 0.8500 0.512 0.512 0.524 0.512 0.512 192,521 0.5122 1.19%
2005-04-19 0 0.840 0.840 0.850 0.830 0.840 100,000 83,680 0.8368 0.506 0.506 0.512 0.500 0.506 165,966 0.5042 2.44%
2005-04-18 0 0.820 0.820 0.840 0.800 0.870 1,676,000 1,381,580 0.8243 0.494 0.494 0.506 0.482 0.524 2,781,590 0.4967 -6.82%
2005-04-15 0 0.880 0.860 0.880 0.880 0.900 104,000 92,840 0.8927 0.530 0.518 0.530 0.530 0.542 172,605 0.5379 1.15%
2005-04-14 0 0.870 0.870 0.880 0.860 0.870 200,000 172,200 0.8610 0.524 0.524 0.530 0.518 0.524 331,932 0.5188 0.00%
2005-04-13 0 0.870 0.860 0.870 0.860 0.890 62,000 54,400 0.8774 0.524 0.518 0.524 0.518 0.536 102,899 0.5287 -2.25%
2005-04-12 0 0.890 0.890 0.900 0.860 0.870 140,000 121,500 0.8679 0.536 0.536 0.542 0.518 0.524 232,352 0.5229 0.00%
2005-04-11 0 0.890 0.880 0.890 - - 0 0 - 0.536 0.530 0.536 - - 0 - -1.11%
2005-04-08 0 0.900 0.890 0.900 0.900 0.900 136,000 122,400 0.9000 0.542 0.536 0.542 0.542 0.542 225,714 0.5423 0.00%
2005-04-07 0 0.900 0.890 0.900 0.890 0.900 118,000 105,760 0.8963 0.542 0.536 0.542 0.536 0.542 195,840 0.5400 1.12%
2005-04-06 0 0.890 0.890 0.900 0.890 0.890 104,000 92,560 0.8900 0.536 0.536 0.542 0.536 0.536 172,605 0.5363 -1.11%
2005-04-04 0 0.900 0.890 0.900 0.900 0.950 336,000 304,400 0.9060 0.542 0.536 0.542 0.542 0.572 557,646 0.5459 0.00%
2005-04-01 0 0.900 0.870 0.900 - - 0 0 - 0.542 0.524 0.542 - - 0 - 0.00%
2005-03-31 0 0.900 0.900 0.960 0.890 0.900 252,000 224,900 0.8925 0.542 0.542 0.578 0.536 0.542 418,234 0.5377 1.12%
2005-03-30 0 0.890 0.890 0.910 0.890 0.890 100,000 89,000 0.8900 0.536 0.536 0.548 0.536 0.536 165,966 0.5363 -1.11%
2005-03-29 0 0.900 0.890 0.900 0.900 0.900 3,568,000 3,211,200 0.9000 0.542 0.536 0.542 0.542 0.542 5,921,666 0.5423 1.12%
2005-03-24 0 0.890 0.890 0.900 0.890 0.900 260,000 233,960 0.8998 0.536 0.536 0.542 0.536 0.542 431,512 0.5422 0.00%
2005-03-23 0 0.890 0.890 0.900 0.890 0.900 314,000 280,460 0.8932 0.536 0.536 0.542 0.536 0.542 521,133 0.5382 0.00%
2005-03-22 0 0.890 0.870 0.890 0.880 0.890 318,000 282,200 0.8874 0.536 0.524 0.536 0.530 0.536 527,772 0.5347 -1.11%
2005-03-21 0 0.900 0.880 0.900 0.900 0.910 100,000 90,100 0.9010 0.542 0.530 0.542 0.542 0.548 165,966 0.5429 -1.10%
2005-03-18 0 0.910 0.900 0.910 0.880 0.910 62,000 55,360 0.8929 0.548 0.542 0.548 0.530 0.548 102,899 0.5380 1.11%
2005-03-17 0 0.900 0.900 0.910 0.900 0.930 174,000 159,520 0.9168 0.542 0.542 0.548 0.542 0.560 288,781 0.5524 -2.17%
2005-03-16 0 0.920 0.900 0.930 0.920 0.920 30,000 27,600 0.9200 0.554 0.542 0.560 0.554 0.554 49,790 0.5543 0.00%
2005-03-15 0 0.920 0.900 0.920 0.890 0.920 1,522,000 1,379,440 0.9063 0.554 0.542 0.554 0.536 0.554 2,526,002 0.5461 0.00%
2005-03-14 0 0.920 0.910 0.920 0.920 0.970 2,630,000 2,481,120 0.9434 0.554 0.548 0.554 0.554 0.584 4,364,905 0.5684 -3.16%
2005-03-11 0 0.950 0.940 0.950 0.900 0.950 3,522,000 3,269,900 0.9284 0.572 0.566 0.572 0.542 0.572 5,845,322 0.5594 5.56%
2005-03-10 0 0.900 0.890 0.900 0.880 0.910 2,282,000 2,048,880 0.8978 0.542 0.536 0.542 0.530 0.548 3,787,344 0.5410 2.27%
2005-03-09 0 0.880 0.880 0.900 0.880 0.920 1,162,000 1,053,660 0.9068 0.530 0.530 0.542 0.530 0.554 1,928,525 0.5464 -3.30%
2005-03-08 0 0.910 0.900 0.920 0.910 0.930 576,000 530,120 0.9203 0.548 0.542 0.554 0.548 0.560 955,964 0.5545 -2.15%
2005-03-07 0 0.930 0.950 0.960 0.930 0.960 166,000 155,460 0.9365 0.560 0.572 0.578 0.560 0.578 275,504 0.5643 -2.11%
2005-03-04 0 0.950 0.930 0.970 0.950 0.970 112,000 107,420 0.9591 0.572 0.560 0.584 0.572 0.584 185,882 0.5779 -2.06%
2005-03-03 0 0.970 0.950 0.970 0.970 0.970 40,000 38,800 0.9700 0.584 0.572 0.584 0.584 0.584 66,386 0.5845 0.00%
2005-03-02 0 0.970 0.960 0.970 0.960 0.990 294,000 283,460 0.9641 0.584 0.578 0.584 0.578 0.597 487,940 0.5809 -2.02%
2005-03-01 0 0.990 0.970 1.000 - - 0 0 - 0.597 0.584 0.603 - - 0 - 0.00%
2005-02-28 0 0.990 0.980 0.990 0.990 1.050 524,000 525,120 1.0021 0.597 0.590 0.597 0.597 0.633 869,662 0.6038 2.06%
2005-02-25 0 0.970 0.960 1.000 0.970 1.000 118,000 114,820 0.9731 0.584 0.578 0.603 0.584 0.603 195,840 0.5863 -1.02%
2005-02-24 0 0.980 0.970 0.980 0.970 0.980 258,000 250,800 0.9721 0.590 0.584 0.590 0.584 0.590 428,192 0.5857 -2.00%
2005-02-23 0 1.000 0.980 1.000 1.000 1.000 100,000 100,000 1.0000 0.603 0.590 0.603 0.603 0.603 165,966 0.6025 3.09%
2005-02-22 0 0.970 0.970 1.000 0.970 1.000 210,000 208,920 0.9949 0.584 0.584 0.603 0.584 0.603 348,529 0.5994 -3.00%
2005-02-21 0 1.000 0.990 1.000 0.990 1.000 130,000 129,800 0.9985 0.603 0.597 0.603 0.597 0.603 215,756 0.6016 2.04%
2005-02-18 0 0.980 0.980 1.000 0.960 0.980 80,000 77,860 0.9733 0.590 0.590 0.603 0.578 0.590 132,773 0.5864 0.00%
2005-02-17 0 0.980 0.960 0.980 0.960 1.000 718,000 690,360 0.9615 0.590 0.578 0.590 0.578 0.603 1,191,636 0.5793 1.03%
2005-02-16 0 0.970 0.970 0.980 0.970 0.970 70,000 67,900 0.9700 0.584 0.584 0.590 0.584 0.584 116,176 0.5845 0.00%
2005-02-15 0 0.970 0.970 0.980 0.970 1.000 132,000 129,440 0.9806 0.584 0.584 0.590 0.584 0.603 219,075 0.5908 -3.00%
2005-02-14 0 1.000 0.980 1.000 1.000 1.000 46,000 46,000 1.0000 0.603 0.590 0.603 0.603 0.603 76,344 0.6025 0.00%
2005-02-08 0 1.000 0.940 1.000 0.960 1.000 390,000 374,520 0.9603 0.603 0.566 0.603 0.578 0.603 647,267 0.5786 2.04%
2005-02-07 0 0.980 0.950 1.000 - - 0 0 - 0.590 0.572 0.603 - - 0 - 0.00%
2005-02-04 0 0.980 0.940 0.980 0.980 0.980 10,000 9,800 0.9800 0.590 0.566 0.590 0.590 0.590 16,597 0.5905 -2.00%
2005-02-03 0 1.000 0.960 1.000 - - 0 0 - 0.603 0.578 0.603 - - 0 - 0.00%
2005-02-02 0 1.000 0.950 1.000 0.940 1.000 136,000 132,760 0.9762 0.603 0.572 0.603 0.566 0.603 225,714 0.5882 5.26%
2005-02-01 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.572 0.572 0.603 0.572 0.572 16,597 0.5724 1.06%
2005-01-31 0 0.940 0.940 1.000 0.940 0.940 50,000 47,000 0.9400 0.566 0.566 0.603 0.566 0.566 82,983 0.5664 0.00%
2005-01-28 0 0.940 0.940 - 0.940 0.940 20,000 18,800 0.9400 0.566 0.566 - 0.566 0.566 33,193 0.5664 0.00%
2005-01-27 0 0.940 0.940 1.000 0.940 0.940 14,000 13,160 0.9400 0.566 0.566 0.603 0.566 0.566 23,235 0.5664 0.00%
2005-01-26 0 0.940 0.940 1.000 0.940 0.940 34,000 31,960 0.9400 0.566 0.566 0.603 0.566 0.566 56,428 0.5664 0.00%
2005-01-25 0 0.940 0.880 1.020 - - 0 0 - 0.566 0.530 0.615 - - 0 - 0.00%
2005-01-24 0 0.940 0.940 1.000 - - 0 0 - 0.566 0.566 0.603 - - 0 - 0.00%
2005-01-21 0 0.940 0.940 0.980 0.920 0.940 170,000 159,760 0.9398 0.566 0.566 0.590 0.554 0.566 282,142 0.5662 -6.00%
2005-01-20 0 1.000 0.920 1.000 - - 0 0 - 0.603 0.554 0.603 - - 0 - 0.00%
2005-01-19 0 1.000 0.920 1.000 0.920 1.000 234,000 218,200 0.9325 0.603 0.554 0.603 0.554 0.603 388,360 0.5618 3.09%
2005-01-18 0 0.970 0.920 0.970 - - 0 0 - 0.584 0.554 0.584 - - 0 - -3.00%
2005-01-17 0 1.000 0.930 1.000 - - 0 0 - 0.603 0.560 0.603 - - 0 - 0.00%
2005-01-14 0 1.000 - 1.000 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
2005-01-13 0 1.000 0.930 1.000 0.910 1.000 30,000 27,900 0.9300 0.603 0.560 0.603 0.548 0.603 49,790 0.5604 7.53%
2005-01-12 0 0.930 0.930 1.000 0.920 0.920 10,000 9,200 0.9200 0.560 0.560 0.603 0.554 0.554 16,597 0.5543 -2.11%
2005-01-11 0 0.950 0.950 1.000 0.950 0.950 86,000 81,700 0.9500 0.572 0.572 0.603 0.572 0.572 142,731 0.5724 -5.00%
2005-01-10 0 1.000 0.950 1.010 - - 0 0 - 0.603 0.572 0.609 - - 0 - 0.00%
2005-01-07 0 1.000 0.950 1.000 - - 0 0 - 0.603 0.572 0.603 - - 0 - 0.00%
2005-01-06 0 1.000 1.000 1.010 1.000 1.000 80,000 80,000 1.0000 0.603 0.603 0.609 0.603 0.603 132,773 0.6025 0.00%
2005-01-05 0 1.000 0.960 1.010 - - 0 0 - 0.603 0.578 0.609 - - 0 - 0.00%
2005-01-04 0 1.000 0.950 1.000 1.000 1.000 44,000 44,000 1.0000 0.603 0.572 0.603 0.603 0.603 73,025 0.6025 -2.91%
2005-01-03 0 1.030 1.010 1.040 1.030 1.050 292,000 305,480 1.0462 0.621 0.609 0.627 0.621 0.633 484,621 0.6303 3.00%
2004-12-31 0 1.000 1.000 1.060 1.000 1.060 698,000 729,320 1.0449 0.603 0.603 0.639 0.603 0.639 1,158,443 0.6296 -2.91%
2004-12-30 0 1.030 1.000 1.030 1.020 1.050 1,222,000 1,262,060 1.0328 0.621 0.603 0.621 0.615 0.633 2,028,104 0.6223 0.98%
2004-12-29 0 1.020 1.020 1.030 1.000 1.040 978,000 991,460 1.0138 0.615 0.615 0.621 0.603 0.627 1,623,147 0.6108 2.00%
2004-12-28 0 1.000 0.950 1.000 0.990 1.050 976,000 987,480 1.0118 0.603 0.572 0.603 0.597 0.633 1,619,828 0.6096 5.26%
2004-12-24 0 0.950 0.900 0.950 - - 0 0 - 0.572 0.542 0.572 - - 0 - 0.00%
2004-12-23 0 0.950 0.950 0.960 0.900 0.950 338,000 319,340 0.9448 0.572 0.572 0.578 0.542 0.572 560,965 0.5693 5.56%
2004-12-22 0 0.900 0.890 0.900 0.860 0.900 76,000 68,240 0.8979 0.542 0.536 0.542 0.518 0.542 126,134 0.5410 0.00%
2004-12-21 0 0.900 0.880 0.930 0.900 0.900 72,000 64,800 0.9000 0.542 0.530 0.560 0.542 0.542 119,496 0.5423 2.27%
2004-12-20 0 0.880 0.940 0.950 - - 14,000 12,740 0.9100 0.530 0.566 0.572 - - 23,235 0.5483 0.00%
2004-12-17 0 0.880 0.880 0.910 0.870 0.880 260,000 228,300 0.8781 0.530 0.530 0.548 0.524 0.530 431,512 0.5291 0.00%
2004-12-16 0 0.880 0.880 0.890 0.870 0.890 280,000 245,500 0.8768 0.530 0.530 0.536 0.524 0.536 464,705 0.5283 -1.12%
2004-12-15 0 0.890 0.880 0.890 0.870 0.920 432,000 383,180 0.8870 0.536 0.530 0.536 0.524 0.554 716,973 0.5344 -4.30%
2004-12-14 0 0.930 0.930 0.940 0.930 0.930 138,000 128,340 0.9300 0.560 0.560 0.566 0.560 0.560 229,033 0.5604 0.00%
2004-12-13 0 0.930 0.930 0.950 0.920 0.940 220,000 203,860 0.9266 0.560 0.560 0.572 0.554 0.566 365,125 0.5583 -3.12%
2004-12-10 0 0.960 0.960 0.980 0.960 0.960 12,000 11,520 0.9600 0.578 0.578 0.590 0.578 0.578 19,916 0.5784 1.05%
2004-12-09 0 0.950 0.950 0.960 0.950 0.990 148,000 142,780 0.9647 0.572 0.572 0.578 0.572 0.597 245,630 0.5813 -5.00%
2004-12-08 0 1.000 0.980 1.000 0.980 1.000 212,000 208,260 0.9824 0.603 0.590 0.603 0.590 0.603 351,848 0.5919 2.04%
2004-12-07 0 0.980 0.950 1.020 0.980 1.000 204,000 201,000 0.9853 0.590 0.572 0.615 0.590 0.603 338,571 0.5937 -2.00%
2004-12-06 0 1.000 1.000 1.010 0.990 1.030 82,000 82,360 1.0044 0.603 0.603 0.609 0.597 0.621 136,092 0.6052 0.00%
2004-12-03 0 1.000 1.020 1.030 1.000 1.020 220,000 221,000 1.0045 0.603 0.615 0.621 0.603 0.615 365,125 0.6053 -1.96%
2004-12-02 0 1.020 1.020 1.030 1.020 1.040 120,000 123,300 1.0275 0.615 0.615 0.621 0.615 0.627 199,159 0.6191 0.00%
2004-12-01 0 1.020 1.020 1.050 1.020 1.030 260,000 267,080 1.0272 0.615 0.615 0.633 0.615 0.621 431,512 0.6189 -0.97%
2004-11-30 0 1.030 1.030 1.040 1.030 1.030 50,000 51,500 1.0300 0.621 0.621 0.627 0.621 0.621 82,983 0.6206 -1.90%
2004-11-29 0 1.050 1.050 1.060 1.020 1.050 598,000 624,700 1.0446 0.633 0.633 0.639 0.615 0.633 992,477 0.6294 2.94%
2004-11-26 0 1.020 1.020 1.030 - - 0 0 - 0.615 0.615 0.621 - - 0 - 0.00%
2004-11-25 0 1.020 1.010 1.020 1.020 1.030 198,000 202,640 1.0234 0.615 0.609 0.615 0.615 0.621 328,613 0.6167 0.00%
2004-11-24 0 1.020 1.020 1.030 1.020 1.040 166,000 169,920 1.0236 0.615 0.615 0.621 0.615 0.627 275,504 0.6168 -0.97%
2004-11-23 0 1.030 1.020 1.030 1.030 1.030 22,000 22,660 1.0300 0.621 0.615 0.621 0.621 0.621 36,513 0.6206 0.98%
2004-11-22 0 1.020 1.020 1.030 1.020 1.040 60,000 61,480 1.0247 0.615 0.615 0.621 0.615 0.627 99,580 0.6174 0.00%
2004-11-19 0 1.020 1.010 1.020 1.020 1.020 68,000 69,360 1.0200 0.615 0.609 0.615 0.615 0.615 112,857 0.6146 0.00%
2004-11-18 0 1.020 1.020 1.040 1.020 1.020 86,000 87,720 1.0200 0.615 0.615 0.627 0.615 0.615 142,731 0.6146 -0.97%
2004-11-17 0 1.030 1.020 1.030 1.030 1.030 10,000 10,300 1.0300 0.621 0.615 0.621 0.621 0.621 16,597 0.6206 0.00%
2004-11-16 0 1.030 1.020 1.030 1.020 1.030 38,000 38,840 1.0221 0.621 0.615 0.621 0.615 0.621 63,067 0.6159 0.98%
2004-11-15 0 1.020 1.020 1.050 1.010 1.010 122,000 123,220 1.0100 0.615 0.615 0.633 0.609 0.609 202,478 0.6086 0.00%
2004-11-12 0 1.020 1.020 1.050 1.020 1.050 66,000 67,500 1.0227 0.615 0.615 0.633 0.615 0.633 109,538 0.6162 -0.97%
2004-11-11 0 1.030 1.030 1.040 1.030 1.030 124,000 127,720 1.0300 0.621 0.621 0.627 0.621 0.621 205,798 0.6206 -0.96%
2004-11-10 0 1.040 1.030 1.050 1.040 1.070 462,000 485,840 1.0516 0.627 0.621 0.633 0.627 0.645 766,763 0.6336 -0.95%
2004-11-09 0 1.050 1.040 1.050 1.030 1.060 420,000 438,960 1.0451 0.633 0.627 0.633 0.621 0.639 697,057 0.6297 0.96%
2004-11-08 0 1.040 1.020 1.040 1.040 1.050 60,000 62,500 1.0417 0.627 0.615 0.627 0.627 0.633 99,580 0.6276 0.00%
2004-11-05 0 1.040 1.030 1.050 1.040 1.050 80,000 83,320 1.0415 0.627 0.621 0.633 0.627 0.633 132,773 0.6275 0.97%
2004-11-04 0 1.030 1.030 1.040 1.020 1.060 244,000 254,200 1.0418 0.621 0.621 0.627 0.615 0.639 404,957 0.6277 -2.83%
2004-11-03 0 1.060 1.030 1.060 1.030 1.100 138,000 145,700 1.0558 0.639 0.621 0.639 0.621 0.663 229,033 0.6362 3.92%
2004-11-02 0 1.020 1.020 1.030 1.000 1.020 150,000 151,760 1.0117 0.615 0.615 0.621 0.603 0.615 248,949 0.6096 0.99%
2004-11-01 0 1.010 1.010 1.020 1.010 1.010 12,000 12,120 1.0100 0.609 0.609 0.615 0.609 0.609 19,916 0.6086 0.00%
2004-10-29 0 1.010 1.000 1.010 0.980 1.010 336,000 335,200 0.9976 0.609 0.603 0.609 0.590 0.609 557,646 0.6011 0.00%
2004-10-28 0 1.010 1.010 1.030 1.010 1.010 2,000 2,020 1.0100 0.609 0.609 0.621 0.609 0.609 3,319 0.6086 -1.94%
2004-10-27 0 1.030 1.020 1.030 1.030 1.030 50,000 51,500 1.0300 0.621 0.615 0.621 0.621 0.621 82,983 0.6206 0.98%
2004-10-26 0 1.020 1.020 1.050 1.000 1.020 276,000 277,940 1.0070 0.615 0.615 0.633 0.603 0.615 458,066 0.6068 0.99%
2004-10-25 0 1.010 1.000 1.020 1.000 1.010 160,000 160,600 1.0038 0.609 0.603 0.615 0.603 0.609 265,546 0.6048 0.00%
2004-10-21 0 1.010 1.000 1.010 1.000 1.010 144,000 144,740 1.0051 0.609 0.603 0.609 0.603 0.609 238,991 0.6056 1.00%
2004-10-20 0 1.000 0.990 1.000 0.990 1.000 236,000 234,840 0.9951 0.603 0.597 0.603 0.597 0.603 391,680 0.5996 -0.99%
2004-10-19 0 1.010 1.010 1.020 1.000 1.020 164,000 164,680 1.0041 0.609 0.609 0.615 0.603 0.615 272,184 0.6050 0.00%
2004-10-18 0 1.010 1.010 1.030 1.010 1.030 62,000 62,760 1.0123 0.609 0.609 0.621 0.609 0.621 102,899 0.6099 -1.94%
2004-10-15 0 1.030 1.030 1.040 1.000 1.040 236,000 240,440 1.0188 0.621 0.621 0.627 0.603 0.627 391,680 0.6139 -3.74%
2004-10-14 0 1.070 1.010 1.070 0.980 1.100 2,042,000 2,105,200 1.0310 0.645 0.609 0.645 0.590 0.663 3,389,025 0.6212 8.08%
2004-10-13 0 0.990 0.990 1.010 0.980 1.060 2,106,000 2,116,920 1.0052 0.597 0.597 0.609 0.590 0.639 3,495,243 0.6057 -7.48%
2004-10-12 0 1.070 1.060 1.070 1.050 1.100 914,000 978,100 1.0701 0.645 0.639 0.645 0.633 0.663 1,516,929 0.6448 -3.60%
2004-10-11 0 1.110 1.090 1.110 1.100 1.150 934,000 1,041,860 1.1155 0.669 0.657 0.669 0.663 0.693 1,550,122 0.6721 -3.48%
2004-10-08 0 1.150 1.130 1.160 1.150 1.180 1,042,000 1,214,960 1.1660 0.693 0.681 0.699 0.693 0.711 1,729,365 0.7025 -2.54%
2004-10-07 0 1.180 1.170 1.180 1.170 1.190 664,000 779,660 1.1742 0.711 0.705 0.711 0.705 0.717 1,102,014 0.7075 -0.84%
2004-10-06 0 1.190 1.180 1.200 1.180 1.210 378,000 450,640 1.1922 0.717 0.711 0.723 0.711 0.729 627,351 0.7183 0.00%
2004-10-05 0 1.190 1.180 1.210 1.190 1.230 624,000 748,880 1.2001 0.717 0.711 0.729 0.717 0.741 1,035,628 0.7231 -2.14%
2004-10-04 0 1.240 1.230 1.240 1.240 1.250 268,000 334,340 1.2475 0.733 0.727 0.733 0.733 0.739 453,568 0.7371 0.81%
2004-09-30 0 1.230 1.230 1.240 1.230 1.240 226,000 279,660 1.2374 0.727 0.727 0.733 0.727 0.733 382,486 0.7312 -1.60%
2004-09-28 0 1.250 1.240 1.260 1.240 1.260 1,284,000 1,600,640 1.2466 0.739 0.733 0.744 0.733 0.744 2,173,062 0.7366 0.00%
2004-09-27 0 1.250 1.240 1.260 1.230 1.260 424,000 529,800 1.2495 0.739 0.733 0.744 0.727 0.744 717,584 0.7383 0.00%
2004-09-24 0 1.250 1.230 1.250 1.220 1.270 570,000 705,420 1.2376 0.739 0.727 0.739 0.721 0.750 964,677 0.7312 -1.57%
2004-09-23 0 1.270 1.270 1.280 1.200 1.280 1,084,000 1,356,844 1.2517 0.750 0.750 0.756 0.709 0.756 1,834,579 0.7396 -0.78%
2004-09-22 0 1.280 1.280 1.290 1.250 1.380 4,356,000 5,595,780 1.2846 0.756 0.756 0.762 0.739 0.815 7,372,165 0.7590 -19.50%
2004-09-21 0 1.590 1.550 1.590 1.550 1.590 102,000 159,880 1.5675 0.939 0.916 0.939 0.916 0.939 172,626 0.9262 1.92%
2004-09-20 0 1.560 1.560 1.570 1.560 1.570 210,000 328,900 1.5662 0.922 0.922 0.928 0.922 0.928 355,407 0.9254 -0.64%
2004-09-17 0 1.570 1.560 1.580 1.530 1.570 386,000 597,160 1.5470 0.928 0.922 0.934 0.904 0.928 653,273 0.9141 1.29%
2004-09-16 0 1.550 1.540 1.590 1.530 1.550 110,000 169,100 1.5373 0.916 0.910 0.939 0.904 0.916 186,166 0.9083 0.00%
2004-09-15 0 1.550 1.550 1.560 1.520 1.550 254,000 391,080 1.5397 0.916 0.916 0.922 0.898 0.916 429,874 0.9098 2.65%
2004-09-14 0 1.510 1.510 1.540 1.510 1.510 90,000 135,900 1.5100 0.892 0.892 0.910 0.892 0.892 152,317 0.8922 0.00%
2004-09-13 0 1.510 1.510 1.530 1.470 1.560 1,068,000 1,613,320 1.5106 0.892 0.892 0.904 0.869 0.922 1,807,500 0.8926 2.72%
2004-09-10 0 1.470 1.470 1.490 1.450 1.450 68,000 98,600 1.4500 0.869 0.869 0.880 0.857 0.857 115,084 0.8568 1.38%
2004-09-09 0 1.450 1.450 1.500 1.450 1.470 366,000 533,840 1.4586 0.857 0.857 0.886 0.857 0.869 619,424 0.8618 0.00%
2004-09-08 0 1.450 1.440 1.450 1.420 1.450 320,000 459,500 1.4359 0.857 0.851 0.857 0.839 0.857 541,573 0.8485 4.32%
2004-09-07 0 1.390 1.390 1.420 1.390 1.390 30,000 41,700 1.3900 0.821 0.821 0.839 0.821 0.821 50,772 0.8213 -0.71%
2004-09-06 0 1.400 1.360 1.400 1.400 1.400 60,000 84,000 1.4000 0.827 0.804 0.827 0.827 0.827 101,545 0.8272 0.00%
2004-09-03 0 1.400 1.360 1.400 - - 0 0 - 0.827 0.804 0.827 - - 0 - 0.00%
2004-09-02 0 1.400 1.380 1.400 1.350 1.400 232,000 318,620 1.3734 0.827 0.815 0.827 0.798 0.827 392,641 0.8115 3.70%
2004-09-01 0 1.350 1.350 1.360 1.340 1.350 110,000 148,300 1.3482 0.798 0.798 0.804 0.792 0.798 186,166 0.7966 0.00%
2004-08-31 0 1.350 1.340 1.350 1.330 1.350 166,000 221,420 1.3339 0.798 0.792 0.798 0.786 0.798 280,941 0.7881 -1.46%
2004-08-30 0 1.370 1.320 1.370 - - 0 0 - 0.809 0.780 0.809 - - 0 - 0.00%
2004-08-27 0 1.370 1.370 1.380 1.350 1.350 50,000 67,500 1.3500 0.809 0.809 0.815 0.798 0.798 84,621 0.7977 -1.44%
2004-08-26 0 1.390 1.350 1.410 - - 0 0 - 0.821 0.798 0.833 - - 0 - 0.00%
2004-08-25 0 1.390 1.370 1.400 1.330 1.390 244,000 331,540 1.3588 0.821 0.809 0.827 0.786 0.821 412,950 0.8029 1.46%
2004-08-24 0 1.370 1.400 1.410 1.370 1.380 36,000 49,480 1.3744 0.809 0.827 0.833 0.809 0.815 60,927 0.8121 -2.14%
2004-08-23 0 1.400 1.370 1.400 - - 0 0 - 0.827 0.809 0.827 - - 0 - -1.41%
2004-08-20 0 1.420 1.350 1.420 - - 0 0 - 0.839 0.798 0.839 - - 0 - -0.70%
2004-08-19 0 1.430 1.430 1.440 1.380 1.430 14,000 19,820 1.4157 0.845 0.845 0.851 0.815 0.845 23,694 0.8365 2.14%
2004-08-18 0 1.400 1.350 1.410 1.380 1.380 60,000 82,800 1.3800 0.827 0.798 0.833 0.815 0.815 101,545 0.8154 2.19%
2004-08-17 0 1.370 1.370 1.380 - - 0 0 - 0.809 0.809 0.815 - - 0 - 0.00%
2004-08-16 0 1.370 - 1.380 - - 0 0 - 0.809 - 0.815 - - 0 - 0.00%
2004-08-13 0 1.370 1.330 1.370 - - 0 0 - 0.809 0.786 0.809 - - 0 - 0.00%
2004-08-12 0 1.370 1.330 1.370 1.370 1.370 20,000 27,400 1.3700 0.809 0.786 0.809 0.809 0.809 33,848 0.8095 0.00%
2004-08-11 0 1.370 1.340 1.370 1.330 1.370 54,000 72,700 1.3463 0.809 0.792 0.809 0.786 0.809 91,390 0.7955 0.00%
2004-08-10 0 1.370 1.370 1.420 1.370 1.380 108,000 148,460 1.3746 0.809 0.809 0.839 0.809 0.815 182,781 0.8122 -0.72%
2004-08-09 0 1.380 1.370 1.400 1.370 1.380 208,000 286,680 1.3783 0.815 0.809 0.827 0.809 0.815 352,023 0.8144 -2.13%
2004-08-06 0 1.410 1.380 1.410 - - 0 0 - 0.833 0.815 0.833 - - 0 - -1.40%
2004-08-05 0 1.430 1.400 1.430 - - 0 0 - 0.845 0.827 0.845 - - 0 - 0.00%
2004-08-04 0 1.430 1.380 1.430 1.370 1.430 146,000 201,680 1.3814 0.845 0.815 0.845 0.809 0.845 247,093 0.8162 0.00%
2004-08-03 0 1.430 1.430 1.440 1.400 1.420 52,000 73,520 1.4138 0.845 0.845 0.851 0.827 0.839 88,006 0.8354 2.14%
2004-08-02 0 1.400 1.400 1.420 1.370 1.400 232,000 323,720 1.3953 0.827 0.827 0.839 0.809 0.827 392,641 0.8245 -0.71%
2004-07-30 0 1.410 1.400 1.410 1.410 1.420 232,000 327,680 1.4124 0.833 0.827 0.833 0.833 0.839 392,641 0.8346 0.00%
2004-07-29 0 1.410 1.400 1.420 1.400 1.440 214,000 301,780 1.4102 0.833 0.827 0.839 0.827 0.851 362,177 0.8332 -2.08%
2004-07-28 0 1.440 1.420 1.450 1.420 1.440 128,000 183,080 1.4303 0.851 0.839 0.857 0.839 0.851 216,629 0.8451 0.00%
2004-07-27 0 1.440 1.440 1.450 1.410 1.440 538,000 763,690 1.4195 0.851 0.851 0.857 0.833 0.851 910,520 0.8387 2.86%
2004-07-26 0 1.400 1.400 1.410 1.370 1.400 722,000 1,006,440 1.3940 0.827 0.827 0.833 0.809 0.827 1,221,924 0.8237 2.19%
2004-07-23 0 1.370 1.370 1.380 1.360 1.400 214,000 292,680 1.3677 0.809 0.809 0.815 0.804 0.827 362,177 0.8081 0.00%
2004-07-22 0 1.370 1.370 1.380 1.350 1.380 276,000 378,020 1.3696 0.809 0.809 0.815 0.798 0.815 467,107 0.8093 -2.14%
2004-07-21 0 1.400 1.380 1.400 1.390 1.410 524,000 735,520 1.4037 0.827 0.815 0.827 0.821 0.833 886,826 0.8294 -0.71%
2004-07-20 0 1.410 1.380 1.410 1.410 1.410 32,000 45,120 1.4100 0.833 0.815 0.833 0.833 0.833 54,157 0.8331 0.00%
2004-07-19 0 1.410 1.390 1.500 - - 0 0 - 0.833 0.821 0.886 - - 0 - 0.00%
2004-07-16 0 1.410 1.400 1.430 - - 0 0 - 0.833 0.827 0.845 - - 0 - 0.00%
2004-07-15 0 1.410 1.400 1.450 - - 0 0 - 0.833 0.827 0.857 - - 0 - 0.00%
2004-07-14 0 1.410 1.410 1.460 1.400 1.470 180,000 259,520 1.4418 0.833 0.833 0.863 0.827 0.869 304,635 0.8519 -2.76%
2004-07-13 0 1.450 1.450 1.480 1.450 1.470 80,000 117,000 1.4625 0.857 0.857 0.874 0.857 0.869 135,393 0.8641 -2.03%
2004-07-12 0 1.480 1.460 1.480 1.480 1.480 10,000 14,800 1.4800 0.874 0.863 0.874 0.874 0.874 16,924 0.8745 -1.33%
2004-07-09 0 1.500 1.480 1.510 1.500 1.500 1,490,000 2,235,000 1.5000 0.886 0.874 0.892 0.886 0.886 2,521,700 0.8863 0.00%
2004-07-08 0 1.500 1.450 1.500 1.500 1.510 40,000 60,100 1.5025 0.886 0.857 0.886 0.886 0.892 67,697 0.8878 -1.96%
2004-07-07 0 1.530 1.480 1.550 - - 0 0 - 0.904 0.874 0.916 - - 0 - 0.00%
2004-07-06 0 1.530 1.500 1.530 1.510 1.530 30,000 45,500 1.5167 0.904 0.886 0.904 0.892 0.904 50,772 0.8962 1.32%
2004-07-05 0 1.510 1.510 1.530 1.500 1.510 256,000 386,260 1.5088 0.892 0.892 0.904 0.886 0.892 433,259 0.8915 0.00%
2004-07-02 0 1.510 1.500 1.510 1.500 1.520 20,000 30,240 1.5120 0.892 0.886 0.892 0.886 0.898 33,848 0.8934 0.00%
2004-06-30 0 1.510 1.500 1.510 1.480 1.510 294,000 439,460 1.4948 0.892 0.886 0.892 0.874 0.892 497,570 0.8832 2.72%
2004-06-29 0 1.470 1.470 1.480 1.440 1.470 236,000 346,220 1.4670 0.869 0.869 0.874 0.851 0.869 399,410 0.8668 0.00%
2004-06-28 0 1.470 1.450 1.470 - - 0 0 - 0.869 0.857 0.869 - - 0 - -0.68%
2004-06-25 0 1.480 1.460 1.480 1.480 1.480 60,000 88,800 1.4800 0.874 0.863 0.874 0.874 0.874 101,545 0.8745 2.07%
2004-06-24 0 1.450 1.450 1.470 1.450 1.480 52,000 76,300 1.4673 0.857 0.857 0.869 0.857 0.874 88,006 0.8670 2.84%
2004-06-23 0 1.410 1.410 1.470 1.410 1.410 14,000 19,740 1.4100 0.833 0.833 0.869 0.833 0.833 23,694 0.8331 -4.08%
2004-06-21 0 1.470 1.420 1.480 1.430 1.480 58,000 83,300 1.4362 0.869 0.839 0.874 0.845 0.874 98,160 0.8486 0.68%
2004-06-18 0 1.460 1.450 1.470 1.400 1.480 194,000 283,740 1.4626 0.863 0.857 0.869 0.827 0.874 328,329 0.8642 -2.67%
2004-06-17 0 1.500 1.500 1.570 1.500 1.510 26,000 39,120 1.5046 0.886 0.886 0.928 0.886 0.892 44,003 0.8890 -4.46%
2004-06-16 0 1.570 1.510 1.570 - - 1,540,000 2,437,820 1.5830 0.928 0.892 0.928 - - 2,606,321 0.9353 0.00%
2004-06-15 0 1.570 1.570 1.580 1.570 1.590 108,000 170,940 1.5828 0.928 0.928 0.934 0.928 0.939 182,781 0.9352 -0.63%
2004-06-14 0 1.580 1.570 1.580 1.580 1.580 32,000 50,560 1.5800 0.934 0.928 0.934 0.934 0.934 54,157 0.9336 -0.63%
2004-06-11 0 1.590 1.590 1.600 1.580 1.580 2,000 3,160 1.5800 0.939 0.939 0.945 0.934 0.934 3,385 0.9336 0.63%
2004-06-10 0 1.580 1.580 1.600 1.580 1.590 134,000 212,520 1.5860 0.934 0.934 0.945 0.934 0.939 226,784 0.9371 -2.47%
2004-06-09 0 1.620 1.610 1.620 1.630 1.630 26,000 41,780 1.6069 0.957 0.951 0.957 0.963 0.963 44,003 0.9495 0.00%
2004-06-08 0 1.620 1.590 1.620 1.600 1.640 290,000 470,000 1.6207 0.957 0.939 0.957 0.945 0.969 490,801 0.9576 0.62%
2004-06-07 0 1.610 1.600 1.610 1.600 1.630 222,000 357,480 1.6103 0.951 0.945 0.951 0.945 0.963 375,716 0.9515 0.62%
2004-06-04 0 1.600 1.560 1.600 1.600 1.600 50,000 80,000 1.6000 0.945 0.922 0.945 0.945 0.945 84,621 0.9454 3.90%
2004-06-03 0 1.540 1.540 1.580 1.540 1.600 292,000 462,380 1.5835 0.910 0.910 0.934 0.910 0.945 494,186 0.9356 -3.75%
2004-06-02 0 1.600 1.590 1.600 1.560 1.600 208,000 330,720 1.5900 0.945 0.939 0.945 0.922 0.945 352,023 0.9395 1.27%
2004-06-01 0 1.580 1.580 1.590 1.580 1.610 458,000 731,220 1.5966 0.934 0.934 0.939 0.934 0.951 775,127 0.9434 0.00%
2004-05-31 0 1.580 1.580 1.600 1.570 1.600 338,000 534,200 1.5805 0.934 0.934 0.945 0.928 0.945 572,037 0.9339 -1.86%
2004-05-28 0 1.610 1.600 1.610 1.600 1.610 774,000 1,254,290 1.6205 0.951 0.945 0.951 0.945 0.951 1,309,930 0.9575 -1.23%
2004-05-27 0 1.630 1.620 1.640 1.580 1.650 672,000 1,095,852 1.6307 0.963 0.957 0.969 0.934 0.975 1,137,304 0.9636 3.16%
2004-05-25 0 1.580 1.560 1.580 1.510 1.580 110,000 170,200 1.5473 0.934 0.922 0.934 0.892 0.934 186,166 0.9142 0.64%
2004-05-24 0 1.570 1.560 1.570 1.490 1.570 406,000 623,720 1.5363 0.928 0.922 0.928 0.880 0.928 687,121 0.9077 4.67%
2004-05-21 0 1.500 1.480 1.500 1.430 1.500 490,000 707,420 1.4437 0.886 0.874 0.886 0.845 0.886 829,284 0.8530 4.90%
2004-05-20 0 1.430 1.410 1.440 1.370 1.470 692,000 987,720 1.4273 0.845 0.833 0.851 0.809 0.869 1,171,152 0.8434 -2.72%
2004-05-19 0 1.470 1.450 1.470 1.450 1.470 190,000 278,900 1.4679 0.869 0.857 0.869 0.857 0.869 321,559 0.8673 5.00%
2004-05-18 0 1.400 1.400 1.460 1.380 1.380 66,000 91,080 1.3800 0.827 0.827 0.863 0.815 0.815 111,699 0.8154 6.06%
2004-05-17 0 1.320 1.310 1.340 1.310 1.400 1,232,000 1,675,280 1.3598 0.780 0.774 0.792 0.774 0.827 2,085,057 0.8035 -7.04%
2004-05-14 0 1.420 1.390 1.400 1.420 1.510 1,108,000 1,631,980 1.4729 0.839 0.821 0.827 0.839 0.892 1,875,197 0.8703 -7.79%
2004-05-13 0 1.540 1.520 1.540 1.490 1.540 1,780,000 2,684,540 1.5082 0.910 0.898 0.910 0.880 0.910 3,012,501 0.8911 2.67%
2004-05-12 0 1.500 1.500 1.510 1.490 1.530 1,300,000 1,958,160 1.5063 0.886 0.886 0.892 0.880 0.904 2,200,141 0.8900 0.67%
2004-05-11 0 1.490 1.480 1.500 1.470 1.520 474,000 707,400 1.4924 0.880 0.874 0.886 0.869 0.898 802,205 0.8818 0.00%
2004-05-10 0 1.490 1.470 1.490 1.420 1.580 784,000 1,169,460 1.4917 0.880 0.869 0.880 0.839 0.934 1,326,854 0.8814 -6.88%
2004-05-07 0 1.600 1.600 1.610 1.600 1.630 388,000 623,400 1.6067 0.945 0.945 0.951 0.945 0.963 656,657 0.9494 -1.84%
2004-05-06 0 1.630 1.630 1.640 1.630 1.670 310,000 509,700 1.6442 0.963 0.963 0.969 0.963 0.987 524,649 0.9715 -1.81%
2004-05-05 0 1.660 1.660 1.670 1.650 1.670 156,000 259,360 1.6626 0.981 0.981 0.987 0.975 0.987 264,017 0.9824 0.00%
2004-05-04 0 1.660 1.630 1.660 1.650 1.680 1,784,000 2,975,080 1.6676 0.981 0.963 0.981 0.975 0.993 3,019,270 0.9854 0.61%
2004-05-03 0 1.650 1.650 1.670 1.650 1.680 374,000 618,036 1.6525 0.975 0.975 0.987 0.975 0.993 632,964 0.9764 -1.79%
2004-04-30 0 1.680 1.680 1.720 1.610 1.680 326,000 535,340 1.6421 0.993 0.993 1.016 0.951 0.993 551,728 0.9703 0.00%
2004-04-29 0 1.680 1.640 1.680 1.680 1.720 574,000 971,600 1.6927 0.993 0.969 0.993 0.993 1.016 971,447 1.0002 -5.08%
2004-04-28 0 1.770 1.750 1.770 1.770 1.800 104,000 184,980 1.7787 1.046 1.034 1.046 1.046 1.064 176,011 1.0510 -2.21%
2004-04-27 0 1.810 1.790 1.810 1.810 1.830 360,000 652,980 1.8138 1.069 1.058 1.069 1.069 1.081 609,270 1.0717 0.00%
2004-04-26 0 1.810 1.780 1.810 1.780 1.820 46,000 83,160 1.8078 1.069 1.052 1.069 1.052 1.075 77,851 1.0682 -0.55%
2004-04-23 0 1.820 1.800 1.830 1.760 1.850 438,000 798,680 1.8235 1.075 1.064 1.081 1.040 1.093 741,278 1.0774 4.00%
2004-04-22 0 1.750 1.750 1.760 1.750 1.780 234,000 410,920 1.7561 1.034 1.034 1.040 1.034 1.052 396,025 1.0376 -2.23%
2004-04-21 0 1.790 1.770 1.790 1.730 1.790 452,000 801,280 1.7727 1.058 1.046 1.058 1.022 1.058 764,972 1.0475 1.70%
2004-04-20 0 1.760 1.760 1.780 1.760 1.820 232,000 416,240 1.7941 1.040 1.040 1.052 1.040 1.075 392,641 1.0601 -5.88%
2004-04-19 0 1.870 1.830 1.870 1.880 1.880 114,000 211,276 1.8533 1.105 1.081 1.105 1.111 1.111 192,935 1.0951 0.00%
2004-04-16 0 1.870 1.860 1.870 1.820 1.880 1,742,000 3,220,420 1.8487 1.105 1.099 1.105 1.075 1.111 2,948,189 1.0923 0.54%
2004-04-15 0 1.860 1.880 1.910 1.860 1.860 10,000 18,600 1.8600 1.099 1.111 1.129 1.099 1.099 16,924 1.0990 -2.87%
2004-04-14 0 1.970 1.950 1.970 1.960 1.980 380,000 748,000 1.9684 1.132 1.120 1.132 1.126 1.137 661,589 1.1306 0.51%
2004-04-13 0 1.960 1.960 1.970 1.960 1.970 410,000 806,600 1.9673 1.126 1.126 1.132 1.126 1.132 713,820 1.1300 -0.51%
2004-04-08 0 1.970 1.960 1.990 1.960 1.990 432,000 852,740 1.9739 1.132 1.126 1.143 1.126 1.143 752,122 1.1338 0.00%
2004-04-07 0 1.970 1.970 1.990 1.970 1.980 392,000 773,900 1.9742 1.132 1.132 1.143 1.132 1.137 682,481 1.1340 -1.01%
2004-04-06 0 1.990 1.970 1.990 1.970 2.000 692,000 1,372,020 1.9827 1.143 1.132 1.143 1.132 1.149 1,204,788 1.1388 0.00%
2004-04-02 0 1.990 1.980 1.990 1.980 1.990 286,000 567,700 1.9850 1.143 1.137 1.143 1.137 1.143 497,933 1.1401 0.00%
2004-04-01 0 1.990 1.970 1.990 1.970 1.990 190,000 375,500 1.9763 1.143 1.132 1.143 1.132 1.143 330,794 1.1351 0.00%
2004-03-31 0 1.990 1.960 1.990 1.940 1.990 2,278,000 4,506,800 1.9784 1.143 1.126 1.143 1.114 1.143 3,966,051 1.1363 0.00%
2004-03-30 0 1.990 1.970 2.000 1.950 2.000 1,862,000 3,710,960 1.9930 1.143 1.132 1.149 1.120 1.149 3,241,786 1.1447 2.05%
2004-03-29 0 1.950 1.940 1.950 1.960 1.960 30,000 58,800 1.9600 1.120 1.114 1.120 1.126 1.126 52,231 1.1258 -1.02%
2004-03-26 0 1.970 1.960 1.970 1.900 1.970 336,000 651,620 1.9393 1.132 1.126 1.132 1.091 1.132 584,984 1.1139 1.55%
2004-03-25 0 1.940 1.920 1.940 1.930 1.960 484,000 942,760 1.9479 1.114 1.103 1.114 1.109 1.126 842,655 1.1188 -2.02%
2004-03-24 0 1.980 1.980 2.000 1.970 2.125 1,126,000 2,267,630 2.0139 1.137 1.137 1.149 1.132 1.221 1,960,392 1.1567 -5.71%
2004-03-23 0 2.100 2.075 2.100 2.075 2.150 824,000 1,735,100 2.1057 1.206 1.192 1.206 1.192 1.235 1,434,603 1.2095 1.20%
2004-03-22 0 2.075 2.075 2.100 1.970 2.125 1,608,000 3,352,200 2.0847 1.192 1.192 1.206 1.132 1.221 2,799,566 1.1974 2.47%
2004-03-19 0 2.025 2.025 2.050 1.970 2.075 2,996,000 6,141,440 2.0499 1.163 1.163 1.177 1.132 1.192 5,216,106 1.1774 2.79%
2004-03-18 0 1.970 1.970 1.980 1.910 2.000 1,758,001 3,452,302 1.9638 1.132 1.132 1.137 1.097 1.149 3,060,721 1.1279 -0.51%
2004-03-17 0 1.980 1.970 1.980 1.830 2.000 5,164,000 10,078,320 1.9516 1.137 1.132 1.137 1.051 1.149 8,990,645 1.1210 8.20%
2004-03-16 0 1.830 1.830 1.850 1.670 1.830 3,524,000 6,253,000 1.7744 1.051 1.051 1.063 0.959 1.051 6,135,367 1.0192 10.91%
2004-03-15 0 1.650 1.640 1.650 1.650 1.740 654,000 1,102,080 1.6851 0.948 0.942 0.948 0.948 0.999 1,138,629 0.9679 3.12%
2004-03-12 0 1.600 1.590 1.600 1.600 1.660 736,000 1,191,700 1.6192 0.919 0.913 0.919 0.919 0.953 1,281,393 0.9300 -5.33%
2004-03-11 0 1.690 1.660 1.700 1.680 1.700 558,000 944,300 1.6923 0.971 0.953 0.976 0.965 0.976 971,491 0.9720 -1.74%
2004-03-10 0 1.720 1.720 1.740 1.720 1.730 104,000 179,520 1.7262 0.988 0.988 0.999 0.988 0.994 181,066 0.9915 -1.15%
2004-03-09 0 1.740 1.740 1.770 1.730 1.750 100,000 174,200 1.7420 0.999 0.999 1.017 0.994 1.005 174,102 1.0006 -1.14%
2004-03-08 0 1.760 1.760 1.780 1.760 1.800 320,000 568,860 1.7777 1.011 1.011 1.022 1.011 1.034 557,128 1.0211 0.00%
2004-03-05 0 1.760 1.740 1.760 1.740 1.780 1,210,000 2,116,900 1.7495 1.011 0.999 1.011 0.999 1.022 2,106,638 1.0049 1.15%
2004-03-04 0 1.740 1.730 1.740 1.700 1.770 958,000 1,659,980 1.7328 0.999 0.994 0.999 0.976 1.017 1,667,900 0.9953 2.35%
2004-03-03 0 1.700 1.700 1.710 1.700 1.800 3,068,000 5,323,720 1.7352 0.976 0.976 0.982 0.976 1.034 5,341,460 0.9967 -5.56%
2004-03-02 0 1.800 1.800 1.840 1.800 1.850 1,140,000 2,078,720 1.8234 1.034 1.034 1.057 1.034 1.063 1,984,767 1.0473 0.00%
2004-03-01 0 1.800 1.790 1.820 1.720 1.830 2,872,000 5,115,420 1.7811 1.034 1.028 1.045 0.988 1.051 5,000,219 1.0230 2.27%
2004-02-27 0 1.760 1.740 1.760 1.690 1.760 874,000 1,522,680 1.7422 1.011 0.999 1.011 0.971 1.011 1,521,654 1.0007 4.14%
2004-02-26 0 1.690 1.690 1.700 1.660 1.680 266,000 444,160 1.6698 0.971 0.971 0.976 0.953 0.965 463,112 0.9591 0.00%
2004-02-25 0 1.690 1.660 1.700 1.690 1.710 590,000 1,000,000 1.6949 0.971 0.953 0.976 0.971 0.982 1,027,204 0.9735 0.00%
2004-02-24 0 1.690 1.670 1.690 1.690 1.690 270,000 456,300 1.6900 0.971 0.959 0.971 0.971 0.971 470,076 0.9707 0.00%
2004-02-23 0 1.690 1.690 1.720 1.650 1.710 92,000 154,700 1.6815 0.971 0.971 0.988 0.948 0.982 160,174 0.9658 1.81%
2004-02-20 0 1.660 1.660 1.680 1.640 1.680 404,000 667,800 1.6530 0.953 0.953 0.965 0.942 0.965 703,373 0.9494 -1.19%
2004-02-19 0 1.680 1.680 1.710 1.680 1.700 152,000 258,360 1.6997 0.965 0.965 0.982 0.965 0.976 264,636 0.9763 -1.18%
2004-02-18 0 1.700 1.700 1.730 1.700 1.720 318,000 543,880 1.7103 0.976 0.976 0.994 0.976 0.988 553,645 0.9824 -0.58%
2004-02-17 0 1.710 1.710 1.730 1.700 1.770 872,000 1,507,360 1.7286 0.982 0.982 0.994 0.976 1.017 1,518,172 0.9929 -3.39%
2004-02-16 0 1.770 1.770 1.810 1.770 1.790 400,000 711,920 1.7798 1.017 1.017 1.040 1.017 1.028 696,409 1.0223 0.00%
2004-02-13 0 1.770 1.770 1.810 1.770 1.810 582,000 1,045,620 1.7966 1.017 1.017 1.040 1.017 1.040 1,013,276 1.0319 -2.21%
2004-02-12 0 1.810 1.800 1.830 1.760 1.910 3,658,000 6,704,740 1.8329 1.040 1.034 1.051 1.011 1.097 6,368,664 1.0528 2.84%
2004-02-11 0 1.760 1.740 1.760 1.700 1.760 610,000 1,049,600 1.7207 1.011 0.999 1.011 0.976 1.011 1,062,024 0.9883 4.76%
2004-02-10 0 1.680 1.670 1.680 1.680 1.700 400,000 675,500 1.6888 0.965 0.959 0.965 0.965 0.976 696,409 0.9700 -0.59%
2004-02-09 0 1.690 1.690 1.710 1.690 1.750 656,000 1,131,400 1.7247 0.971 0.971 0.982 0.971 1.005 1,142,111 0.9906 -2.31%
2004-02-06 0 1.730 1.720 1.730 1.610 1.750 5,680,000 9,640,960 1.6974 0.994 0.988 0.994 0.925 1.005 9,889,013 0.9749 8.12%
2004-02-05 0 1.600 1.590 1.620 1.590 1.660 3,098,000 5,037,120 1.6259 0.919 0.913 0.930 0.913 0.953 5,393,691 0.9339 0.63%
2004-02-04 0 1.590 1.590 1.610 1.560 1.630 2,846,000 4,542,420 1.5961 0.913 0.913 0.925 0.896 0.936 4,954,953 0.9167 1.92%
2004-02-03 0 1.560 1.550 1.570 1.500 1.580 1,066,000 1,652,560 1.5502 0.896 0.890 0.902 0.862 0.908 1,855,931 0.8904 4.00%
2004-02-02 0 1.500 1.480 1.520 1.470 1.540 742,000 1,131,320 1.5247 0.862 0.850 0.873 0.844 0.885 1,291,839 0.8757 -4.46%
2004-01-30 0 1.570 1.560 1.580 1.540 1.580 1,864,000 2,914,200 1.5634 0.902 0.896 0.908 0.885 0.908 3,245,268 0.8980 0.00%
2004-01-29 0 1.570 1.560 1.570 1.430 1.580 6,424,000 9,802,080 1.5259 0.902 0.896 0.902 0.821 0.908 11,184,335 0.8764 6.08%
2004-01-28 0 1.480 1.470 1.480 1.400 1.490 3,426,000 5,037,740 1.4704 0.850 0.844 0.850 0.804 0.856 5,964,746 0.8446 4.96%
2004-01-27 0 1.410 1.400 1.410 1.410 1.420 130,000 183,600 1.4123 0.810 0.804 0.810 0.810 0.816 226,333 0.8112 -0.70%
2004-01-26 0 1.420 1.420 1.440 1.410 1.420 302,000 427,560 1.4158 0.816 0.816 0.827 0.810 0.816 525,789 0.8132 0.00%
2004-01-21 0 1.420 1.420 1.440 1.400 1.420 90,000 127,280 1.4142 0.816 0.816 0.827 0.804 0.816 156,692 0.8123 1.43%
2004-01-20 0 1.400 1.400 1.430 1.400 1.430 174,000 244,620 1.4059 0.804 0.804 0.821 0.804 0.821 302,938 0.8075 -1.41%
2004-01-19 0 1.420 1.420 1.450 1.400 1.420 116,000 164,320 1.4166 0.816 0.816 0.833 0.804 0.816 201,959 0.8136 0.00%
2004-01-16 0 1.420 1.410 1.420 1.410 1.420 212,000 300,320 1.4166 0.816 0.810 0.816 0.810 0.816 369,097 0.8137 -0.70%
2004-01-15 0 1.430 1.410 1.430 1.400 1.450 110,000 156,600 1.4236 0.821 0.810 0.821 0.804 0.833 191,513 0.8177 -0.69%
2004-01-14 0 1.440 1.410 1.440 1.440 1.460 290,000 418,200 1.4421 0.827 0.810 0.827 0.827 0.839 504,897 0.8283 0.70%
2004-01-13 0 1.430 1.420 1.440 1.430 1.470 152,000 219,540 1.4443 0.821 0.816 0.827 0.821 0.844 264,636 0.8296 -1.38%
2004-01-12 0 1.450 1.450 1.470 1.440 1.460 1,566,000 2,271,340 1.4504 0.833 0.833 0.844 0.827 0.839 2,726,443 0.8331 0.00%
2004-01-09 0 1.450 1.450 1.460 1.440 1.450 1,076,000 1,555,880 1.4460 0.833 0.833 0.839 0.827 0.833 1,873,341 0.8305 -0.68%
2004-01-08 0 1.460 1.450 1.460 1.440 1.470 1,700,000 2,470,260 1.4531 0.839 0.833 0.839 0.827 0.844 2,959,740 0.8346 1.39%
2004-01-07 0 1.440 1.440 1.450 1.400 1.450 2,752,000 3,939,520 1.4315 0.827 0.827 0.833 0.804 0.833 4,791,297 0.8222 2.86%
2004-01-06 0 1.400 1.380 1.400 1.390 1.420 1,462,000 2,050,320 1.4024 0.804 0.793 0.804 0.798 0.816 2,545,376 0.8055 1.45%
2004-01-05 0 1.380 1.370 1.380 1.350 1.400 1,340,000 1,851,080 1.3814 0.793 0.787 0.793 0.775 0.804 2,332,971 0.7934 2.99%
2004-01-02 0 1.340 1.330 1.340 1.340 1.350 360,000 482,900 1.3414 0.770 0.764 0.770 0.770 0.775 626,768 0.7705 0.75%
2003-12-31 0 1.330 1.330 1.340 1.330 1.350 90,000 120,500 1.3389 0.764 0.764 0.770 0.764 0.775 156,692 0.7690 0.00%
2003-12-30 0 1.330 1.320 1.330 1.320 1.330 508,000 675,420 1.3296 0.764 0.758 0.764 0.758 0.764 884,440 0.7637 -1.48%
2003-12-29 0 1.350 1.340 1.350 1.310 1.350 988,000 1,324,800 1.3409 0.775 0.770 0.775 0.752 0.775 1,720,131 0.7702 2.27%
2003-12-24 0 1.320 1.310 1.330 1.310 1.330 490,000 647,120 1.3207 0.758 0.752 0.764 0.752 0.764 853,101 0.7585 -0.75%
2003-12-23 0 1.330 1.330 1.340 1.330 1.340 742,000 987,160 1.3304 0.764 0.764 0.770 0.764 0.770 1,291,839 0.7642 -0.75%
2003-12-22 0 1.340 1.330 1.350 1.330 1.350 496,000 663,400 1.3375 0.770 0.764 0.775 0.764 0.775 863,548 0.7682 -1.47%
2003-12-19 0 1.360 1.360 1.370 1.340 1.360 406,000 548,560 1.3511 0.781 0.781 0.787 0.770 0.781 706,856 0.7761 -0.73%
2003-12-18 0 1.370 1.360 1.370 1.330 1.380 162,000 220,480 1.3610 0.787 0.781 0.787 0.764 0.793 282,046 0.7817 2.24%
2003-12-17 0 1.340 1.330 1.350 1.340 1.370 758,000 1,027,160 1.3551 0.770 0.764 0.775 0.770 0.787 1,319,696 0.7783 -0.74%
2003-12-16 0 1.350 1.350 1.370 1.350 1.360 256,000 347,900 1.3590 0.775 0.775 0.787 0.775 0.781 445,702 0.7806 -2.17%
2003-12-15 0 1.380 1.370 1.380 1.360 1.390 350,000 479,600 1.3703 0.793 0.787 0.793 0.781 0.798 609,358 0.7871 -0.72%
2003-12-12 0 1.390 1.380 1.390 1.390 1.410 310,000 432,160 1.3941 0.798 0.793 0.798 0.798 0.810 539,717 0.8007 -0.71%
2003-12-11 0 1.400 1.400 1.410 1.400 1.400 90,000 126,000 1.4000 0.804 0.804 0.810 0.804 0.804 156,692 0.8041 0.00%
2003-12-10 0 1.400 1.380 1.400 1.380 1.400 330,000 458,700 1.3900 0.804 0.793 0.804 0.793 0.804 574,538 0.7984 1.45%
2003-12-09 0 1.380 1.380 1.400 1.380 1.420 858,000 1,205,720 1.4053 0.793 0.793 0.804 0.793 0.816 1,493,798 0.8072 -1.43%
2003-12-08 0 1.400 1.390 1.400 1.400 1.410 388,000 544,600 1.4036 0.804 0.798 0.804 0.804 0.810 675,517 0.8062 -1.41%
2003-12-05 0 1.420 1.410 1.420 1.380 1.420 660,000 919,900 1.3938 0.816 0.810 0.816 0.793 0.816 1,149,075 0.8006 2.16%
2003-12-04 0 1.390 1.380 1.390 1.390 1.440 1,808,000 2,553,280 1.4122 0.798 0.793 0.798 0.798 0.827 3,147,770 0.8111 -3.47%
2003-12-03 0 1.440 1.430 1.440 1.430 1.460 2,230,000 3,212,280 1.4405 0.827 0.821 0.827 0.821 0.839 3,882,482 0.8274 0.70%
2003-12-02 0 1.430 1.420 1.430 1.410 1.430 994,000 1,414,180 1.4227 0.821 0.816 0.821 0.810 0.821 1,730,577 0.8172 0.00%
2003-12-01 0 1.430 1.420 1.430 1.380 1.430 1,762,000 2,488,260 1.4122 0.821 0.816 0.821 0.793 0.821 3,067,683 0.8111 3.62%
2003-11-28 0 1.380 1.370 1.380 1.360 1.380 700,000 958,720 1.3696 0.793 0.787 0.793 0.781 0.793 1,218,716 0.7867 0.00%
2003-11-27 0 1.380 1.370 1.380 1.360 1.390 838,000 1,156,520 1.3801 0.793 0.787 0.793 0.781 0.798 1,458,978 0.7927 0.00%
2003-11-26 0 1.380 1.370 1.380 1.370 1.380 430,000 591,560 1.3757 0.793 0.787 0.793 0.787 0.793 748,640 0.7902 0.00%
2003-11-25 0 1.380 1.380 1.390 1.370 1.390 1,270,000 1,749,960 1.3779 0.793 0.793 0.798 0.787 0.798 2,211,100 0.7914 0.73%
2003-11-24 0 1.370 1.350 1.370 1.330 1.380 1,514,000 2,047,980 1.3527 0.787 0.775 0.787 0.764 0.793 2,635,909 0.7770 0.74%
2003-11-21 0 1.360 1.350 1.360 1.320 1.380 1,256,000 1,701,820 1.3550 0.781 0.775 0.781 0.758 0.793 2,186,725 0.7783 0.00%
2003-11-20 0 1.360 1.360 1.370 1.360 1.490 3,310,000 4,748,940 1.4347 0.781 0.781 0.787 0.781 0.856 5,762,788 0.8241 -7.48%
2003-11-19 0 1.470 1.470 1.480 1.460 1.480 1,968,000 2,895,900 1.4715 0.844 0.844 0.850 0.839 0.850 3,426,334 0.8452 0.00%
2003-11-18 0 1.470 1.470 1.480 1.420 1.500 10,404,000 15,306,100 1.4712 0.844 0.844 0.850 0.816 0.862 18,113,608 0.8450 1.38%
2003-11-17 0 1.450 1.450 1.460 1.420 1.490 9,438,000 13,808,340 1.4631 0.833 0.833 0.839 0.816 0.856 16,431,779 0.8403 1.40%
2003-11-14 0 1.430 1.420 1.430 1.400 1.470 11,678,000 16,790,340 1.4378 0.821 0.816 0.821 0.804 0.844 20,331,672 0.8258 3.62%
2003-11-13 0 1.380 1.380 1.390 1.300 1.380 2,929,000 3,960,390 1.3521 0.793 0.793 0.798 0.747 0.793 5,099,458 0.7766 6.15%
2003-11-12 0 1.300 1.290 1.310 1.300 1.310 152,000 197,800 1.3013 0.747 0.741 0.752 0.747 0.752 264,636 0.7474 0.00%
2003-11-11 0 1.300 1.300 1.320 1.280 1.300 300,000 387,280 1.2909 0.747 0.747 0.758 0.735 0.747 522,307 0.7415 0.00%
2003-11-10 0 1.300 1.300 1.310 1.280 1.350 1,137,000 1,505,410 1.3240 0.747 0.747 0.752 0.735 0.775 1,979,544 0.7605 -0.76%
2003-11-07 0 1.310 1.310 1.320 1.280 1.310 710,000 920,300 1.2962 0.752 0.752 0.758 0.735 0.752 1,236,127 0.7445 2.34%
2003-11-06 0 1.280 1.280 1.300 1.270 1.310 592,000 759,620 1.2831 0.735 0.735 0.747 0.729 0.752 1,030,686 0.7370 -2.29%
2003-11-05 0 1.310 1.310 1.340 1.300 1.310 860,000 1,121,120 1.3036 0.752 0.752 0.770 0.747 0.752 1,497,280 0.7488 0.77%
2003-11-04 0 1.300 1.300 1.310 1.300 1.320 868,000 1,131,600 1.3037 0.747 0.747 0.752 0.747 0.758 1,511,208 0.7488 0.00%
2003-11-03 0 1.300 1.300 1.310 1.300 1.310 542,000 704,920 1.3006 0.747 0.747 0.752 0.747 0.752 943,635 0.7470 -0.76%
2003-10-31 0 1.310 1.300 1.320 1.300 1.310 846,000 1,100,540 1.3009 0.752 0.747 0.758 0.747 0.752 1,472,906 0.7472 -0.76%
2003-10-30 0 1.320 1.310 1.330 1.310 1.320 322,000 423,040 1.3138 0.758 0.752 0.764 0.752 0.758 560,610 0.7546 -1.49%
2003-10-29 0 1.340 1.320 1.340 1.250 1.340 1,136,000 1,473,960 1.2975 0.770 0.758 0.770 0.718 0.770 1,977,803 0.7453 7.20%
2003-10-28 0 1.250 1.250 1.280 1.230 1.280 272,000 342,200 1.2581 0.718 0.718 0.735 0.706 0.735 473,558 0.7226 4.17%
2003-10-27 0 1.200 1.190 1.230 1.200 1.230 450,000 546,660 1.2148 0.689 0.684 0.706 0.689 0.706 783,461 0.6978 -1.64%
2003-10-24 0 1.220 1.210 1.220 1.190 1.260 1,360,000 1,646,080 1.2104 0.701 0.695 0.701 0.684 0.724 2,367,792 0.6952 -2.40%
2003-10-23 0 1.250 1.230 1.250 1.240 1.310 1,680,000 2,126,720 1.2659 0.718 0.706 0.718 0.712 0.752 2,924,919 0.7271 -5.30%
2003-10-22 0 1.320 1.330 1.340 1.320 1.350 1,024,000 1,362,540 1.3306 0.758 0.764 0.770 0.758 0.775 1,782,808 0.7643 0.00%
2003-10-21 0 1.320 1.320 1.330 1.320 1.350 1,972,000 2,625,340 1.3313 0.758 0.758 0.764 0.758 0.775 3,433,298 0.7647 -2.22%
2003-10-20 0 1.350 1.350 1.360 1.330 1.370 1,092,000 1,475,640 1.3513 0.775 0.775 0.781 0.764 0.787 1,901,198 0.7762 -1.46%
2003-10-17 0 1.370 1.370 1.380 1.370 1.390 400,000 551,100 1.3778 0.787 0.787 0.793 0.787 0.798 696,409 0.7913 -0.72%
2003-10-16 0 1.380 1.380 1.390 1.380 1.410 244,000 341,620 1.4001 0.793 0.793 0.798 0.793 0.810 424,810 0.8042 -1.43%
2003-10-15 0 1.400 1.390 1.400 1.380 1.400 694,000 966,320 1.3924 0.804 0.798 0.804 0.793 0.804 1,208,270 0.7998 1.45%
2003-10-14 0 1.380 1.360 1.380 1.370 1.390 468,000 644,020 1.3761 0.793 0.781 0.793 0.787 0.798 814,799 0.7904 -0.72%
2003-10-13 0 1.390 1.380 1.400 1.360 1.400 874,000 1,204,300 1.3779 0.798 0.793 0.804 0.781 0.804 1,521,654 0.7914 1.46%
2003-10-10 0 1.370 1.370 1.380 1.350 1.390 718,000 986,460 1.3739 0.787 0.787 0.793 0.775 0.798 1,250,055 0.7891 -1.44%
2003-10-09 0 1.390 1.390 1.400 1.380 1.400 348,000 482,940 1.3878 0.798 0.798 0.804 0.793 0.804 605,876 0.7971 -0.71%
2003-10-08 0 1.400 1.390 1.400 1.380 1.420 528,000 738,600 1.3989 0.804 0.798 0.804 0.793 0.816 919,260 0.8035 -2.10%
2003-10-07 0 1.430 1.420 1.430 1.400 1.430 718,000 1,019,900 1.4205 0.821 0.816 0.821 0.804 0.821 1,250,055 0.8159 2.14%
2003-10-06 0 1.400 1.400 1.420 1.400 1.450 768,000 1,092,100 1.4220 0.804 0.804 0.816 0.804 0.833 1,337,106 0.8168 0.72%
2003-10-03 0 1.390 1.390 1.400 1.390 1.390 174,000 241,860 1.3900 0.798 0.798 0.804 0.798 0.798 302,938 0.7984 0.00%
2003-10-02 0 1.390 1.390 1.400 1.380 1.390 210,000 291,880 1.3899 0.798 0.798 0.804 0.793 0.798 365,615 0.7983 0.00%
2003-09-30 0 1.390 1.380 1.390 1.390 1.390 110,000 152,900 1.3900 0.798 0.793 0.798 0.798 0.798 191,513 0.7984 0.72%
2003-09-29 0 1.380 1.370 1.390 1.370 1.380 330,000 454,900 1.3785 0.793 0.787 0.798 0.787 0.793 574,538 0.7918 -0.72%
2003-09-26 0 1.390 1.380 1.410 1.350 1.390 748,000 1,019,760 1.3633 0.798 0.793 0.810 0.775 0.798 1,302,286 0.7831 0.72%
2003-09-25 0 1.380 1.380 1.400 1.380 1.420 620,000 869,140 1.4018 0.793 0.793 0.804 0.793 0.816 1,079,435 0.8052 -2.82%
2003-09-24 0 1.420 1.410 1.420 1.420 1.430 268,000 382,740 1.4281 0.816 0.810 0.816 0.816 0.821 466,594 0.8203 0.00%
2003-09-23 0 1.420 1.410 1.430 1.410 1.430 332,000 470,640 1.4176 0.816 0.810 0.821 0.810 0.821 578,020 0.8142 0.71%
2003-09-22 0 1.410 1.410 1.450 1.410 1.440 578,000 821,260 1.4209 0.810 0.810 0.833 0.810 0.827 1,006,312 0.8161 -2.08%
2003-09-19 0 1.440 1.440 1.450 1.430 1.480 1,708,000 2,483,600 1.4541 0.827 0.827 0.833 0.821 0.850 2,973,668 0.8352 -1.37%
2003-09-18 0 1.460 1.460 1.480 1.430 1.480 1,284,000 1,878,160 1.4627 0.839 0.839 0.850 0.821 0.850 2,235,474 0.8402 2.10%
2003-09-17 0 1.430 1.430 1.440 1.430 1.500 1,916,000 2,800,220 1.4615 0.821 0.821 0.827 0.821 0.862 3,335,801 0.8394 -4.03%
2003-09-16 0 1.490 1.490 1.500 1.450 1.500 570,000 849,680 1.4907 0.856 0.856 0.862 0.833 0.862 992,383 0.8562 0.00%
2003-09-15 0 1.490 1.480 1.490 1.470 1.500 680,000 1,012,560 1.4891 0.856 0.850 0.856 0.844 0.862 1,183,896 0.8553 0.68%
2003-09-11 0 1.480 1.470 1.480 1.440 1.480 554,000 810,880 1.4637 0.850 0.844 0.850 0.827 0.850 964,527 0.8407 3.50%
2003-09-10 0 1.430 1.430 1.450 1.420 1.460 1,740,000 2,509,280 1.4421 0.821 0.821 0.833 0.816 0.839 3,029,381 0.8283 -2.05%
2003-09-09 0 1.460 1.450 1.460 1.430 1.520 5,316,000 7,754,180 1.4586 0.839 0.833 0.839 0.821 0.873 9,255,281 0.8378 -2.67%
2003-09-08 0 1.500 1.490 1.500 1.480 1.530 2,328,000 3,504,600 1.5054 0.862 0.856 0.862 0.850 0.879 4,053,103 0.8647 -2.60%
2003-09-05 0 1.540 1.530 1.540 1.440 1.540 6,892,000 10,385,960 1.5070 0.885 0.879 0.885 0.827 0.885 11,999,134 0.8656 6.94%
2003-09-04 0 1.440 1.440 1.450 1.430 1.450 700,000 1,010,340 1.4433 0.827 0.827 0.833 0.821 0.833 1,218,716 0.8290 0.00%
2003-09-03 0 1.440 1.440 1.450 1.420 1.460 1,374,000 1,977,540 1.4393 0.827 0.827 0.833 0.816 0.839 2,392,166 0.8267 2.86%
2003-09-02 0 1.400 1.400 1.420 1.390 1.410 260,000 365,580 1.4061 0.804 0.804 0.816 0.798 0.810 452,666 0.8076 -1.41%
2003-09-01 0 1.420 1.420 1.430 1.420 1.430 460,000 653,900 1.4215 0.816 0.816 0.821 0.816 0.821 800,871 0.8165 0.00%
2003-08-29 0 1.420 1.420 1.430 1.410 1.430 494,000 700,200 1.4174 0.816 0.816 0.821 0.810 0.821 860,066 0.8141 0.71%
2003-08-28 0 1.410 1.410 1.420 1.410 1.410 194,000 273,540 1.4100 0.810 0.810 0.816 0.810 0.810 337,759 0.8099 0.00%
2003-08-27 0 1.410 1.410 1.420 1.400 1.410 286,000 402,960 1.4090 0.810 0.810 0.816 0.804 0.810 497,933 0.8093 -0.70%
2003-08-26 0 1.420 1.410 1.420 1.410 1.450 1,320,000 1,885,560 1.4285 0.816 0.810 0.816 0.810 0.833 2,298,151 0.8205 -2.07%
2003-08-25 0 1.450 1.450 1.460 1.450 1.470 1,844,000 2,689,100 1.4583 0.833 0.833 0.839 0.833 0.844 3,210,447 0.8376 -1.36%
2003-08-22 0 1.470 1.460 1.470 1.450 1.480 966,000 1,416,020 1.4659 0.844 0.839 0.844 0.833 0.850 1,681,829 0.8420 -0.68%
2003-08-21 0 1.480 1.470 1.480 1.440 1.480 1,564,000 2,284,520 1.4607 0.850 0.844 0.850 0.827 0.850 2,722,961 0.8390 0.68%
2003-08-20 0 1.470 1.470 1.480 1.420 1.490 3,008,000 4,377,720 1.4554 0.844 0.844 0.850 0.816 0.856 5,236,999 0.8359 3.52%
2003-08-19 0 1.420 1.410 1.420 1.410 1.440 2,468,000 3,502,520 1.4192 0.816 0.810 0.816 0.810 0.827 4,296,846 0.8151 0.71%
2003-08-18 0 1.410 1.410 1.420 1.400 1.430 1,472,000 2,084,080 1.4158 0.810 0.810 0.816 0.804 0.821 2,562,787 0.8132 0.71%
2003-08-15 0 1.400 1.400 1.410 1.400 1.400 666,000 932,400 1.4000 0.804 0.804 0.810 0.804 0.804 1,159,522 0.8041 -2.10%
2003-08-14 0 1.430 1.400 1.430 1.380 1.430 1,708,000 2,402,220 1.4065 0.821 0.804 0.821 0.793 0.821 2,973,668 0.8078 2.88%
2003-08-13 0 1.390 1.390 1.400 1.350 1.400 5,366,000 7,360,540 1.3717 0.798 0.798 0.804 0.775 0.804 9,342,332 0.7879 0.00%
2003-08-12 0 1.390 1.390 1.400 1.390 1.410 1,360,000 1,902,220 1.3987 0.798 0.798 0.804 0.798 0.810 2,367,792 0.8034 -1.42%
2003-08-11 0 1.410 1.400 1.410 1.390 1.420 788,000 1,106,300 1.4039 0.810 0.804 0.810 0.798 0.816 1,371,926 0.8064 0.71%
2003-08-08 0 1.400 1.400 1.410 1.370 1.420 1,332,000 1,860,200 1.3965 0.804 0.804 0.810 0.787 0.816 2,319,043 0.8021 0.00%
2003-08-07 0 1.400 1.400 1.410 1.350 1.430 3,586,000 4,948,868 1.3801 0.804 0.804 0.810 0.775 0.821 6,243,310 0.7927 3.70%
2003-08-06 0 1.350 1.340 1.350 1.330 1.370 1,592,000 2,154,700 1.3535 0.775 0.770 0.775 0.764 0.787 2,771,709 0.7774 -1.46%
2003-08-05 0 1.370 1.370 1.380 1.370 1.410 1,778,000 2,458,120 1.3825 0.787 0.787 0.793 0.787 0.810 3,095,540 0.7941 -2.14%
2003-08-04 0 1.400 1.390 1.410 1.380 1.450 4,204,000 5,913,400 1.4066 0.804 0.798 0.810 0.793 0.833 7,319,263 0.8079 -2.78%
2003-08-01 0 1.440 1.440 1.460 1.440 1.480 1,660,000 2,424,300 1.4604 0.827 0.827 0.839 0.827 0.850 2,890,099 0.8388 -0.69%
2003-07-31 0 1.450 1.450 1.460 1.440 1.560 12,400,000 18,699,040 1.5080 0.833 0.833 0.839 0.827 0.896 21,588,691 0.8661 -4.61%
2003-07-30 0 1.520 1.510 1.520 1.430 1.530 11,238,000 16,789,380 1.4940 0.873 0.867 0.873 0.821 0.879 19,565,621 0.8581 4.83%
2003-07-29 0 1.450 1.440 1.450 1.370 1.510 4,466,000 6,494,660 1.4542 0.833 0.827 0.833 0.787 0.867 7,775,411 0.8353 2.84%
2003-07-28 0 1.410 1.400 1.410 1.350 1.430 3,990,000 5,594,600 1.4022 0.810 0.804 0.810 0.775 0.821 6,946,684 0.8054 5.22%
2003-07-25 0 1.340 1.340 1.350 1.320 1.350 512,000 686,860 1.3415 0.770 0.770 0.775 0.758 0.775 891,404 0.7705 -1.47%
2003-07-24 0 1.360 1.350 1.360 1.330 1.380 2,584,000 3,509,700 1.3582 0.781 0.775 0.781 0.764 0.793 4,498,805 0.7801 3.82%
2003-07-23 0 1.310 1.310 1.330 1.290 1.350 1,324,000 1,743,520 1.3169 0.752 0.752 0.764 0.741 0.775 2,305,115 0.7564 -1.50%
2003-07-22 0 1.330 1.320 1.330 1.310 1.390 5,986,000 7,971,160 1.3316 0.764 0.758 0.764 0.752 0.798 10,421,766 0.7649 -2.92%
2003-07-21 0 1.370 1.370 1.390 1.370 1.420 2,372,000 3,309,140 1.3951 0.787 0.787 0.798 0.787 0.816 4,129,708 0.8013 -3.52%
2003-07-18 0 1.420 1.400 1.420 1.360 1.420 2,472,000 3,407,080 1.3783 0.816 0.804 0.816 0.781 0.816 4,303,810 0.7916 2.16%
2003-07-17 0 1.390 1.380 1.390 1.370 1.460 2,116,000 2,984,040 1.4102 0.798 0.793 0.798 0.787 0.839 3,684,006 0.8100 -5.44%
2003-07-16 0 1.470 1.470 1.480 1.460 1.500 2,616,000 3,863,620 1.4769 0.844 0.844 0.850 0.839 0.862 4,554,517 0.8483 -1.34%
2003-07-15 0 1.490 1.490 1.500 1.420 1.520 11,740,000 17,085,540 1.4553 0.856 0.856 0.862 0.816 0.873 20,439,615 0.8359 5.67%
2003-07-14 0 1.410 1.400 1.420 1.360 1.470 15,618,000 22,345,500 1.4308 0.810 0.804 0.816 0.781 0.844 27,191,304 0.8218 4.44%
2003-07-11 0 1.350 1.340 1.360 1.340 1.360 2,794,000 3,773,540 1.3506 0.775 0.770 0.781 0.770 0.781 4,864,420 0.7757 -1.46%
2003-07-10 0 1.370 1.370 1.380 1.350 1.420 8,994,000 12,414,000 1.3803 0.787 0.787 0.793 0.775 0.816 15,658,765 0.7928 -3.52%
2003-07-09 0 1.420 1.410 1.420 1.340 1.450 18,498,000 26,131,240 1.4127 0.816 0.810 0.816 0.770 0.833 32,205,452 0.8114 3.65%
2003-07-08 0 1.370 1.360 1.370 1.250 1.390 14,918,000 20,157,440 1.3512 0.787 0.781 0.787 0.718 0.798 25,972,588 0.7761 9.60%
2003-07-07 0 1.250 1.240 1.250 1.190 1.290 5,094,000 6,423,220 1.2609 0.718 0.712 0.718 0.684 0.741 8,868,773 0.7243 -1.57%
2003-07-04 0 1.270 1.260 1.270 1.260 1.330 14,378,000 18,432,780 1.2820 0.729 0.724 0.729 0.724 0.764 25,032,435 0.7364

Copyright & disclaimer, Privacy policy

Back to top