China International Development Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00264  2003-03-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 2.010 2.010 2.050 1.970 2.170 1,071,400 2,178,092 2.0329 2.010 2.010 2.050 1.970 2.170 1,071,400 2.0329 -6.51%
2025-10-31 0 2.150 2.120 2.160 2.120 2.190 240,000 518,720 2.1613 2.150 2.120 2.160 2.120 2.190 240,000 2.1613 -1.38%
2025-10-30 0 2.180 2.140 2.180 2.120 2.190 604,000 1,313,320 2.1744 2.180 2.140 2.180 2.120 2.190 604,000 2.1744 0.93%
2025-10-28 0 2.160 2.130 2.170 2.150 2.200 152,000 329,600 2.1684 2.160 2.130 2.170 2.150 2.200 152,000 2.1684 -1.37%
2025-10-27 0 2.190 2.140 2.200 2.140 2.270 500,000 1,084,680 2.1694 2.190 2.140 2.200 2.140 2.270 500,000 2.1694 -0.45%
2025-10-24 0 2.200 2.170 2.220 2.170 2.210 1,232,000 2,694,560 2.1871 2.200 2.170 2.220 2.170 2.210 1,232,000 2.1871 2.33%
2025-10-23 0 2.150 2.150 2.200 2.150 2.260 888,000 1,958,640 2.2057 2.150 2.150 2.200 2.150 2.260 888,000 2.2057 -3.15%
2025-10-22 0 2.220 2.160 2.220 2.150 2.230 216,000 473,600 2.1926 2.220 2.160 2.220 2.150 2.230 216,000 2.1926 -0.89%
2025-10-21 0 2.240 2.140 2.260 2.120 2.280 468,000 1,041,120 2.2246 2.240 2.140 2.260 2.120 2.280 468,000 2.2246 -1.75%
2025-10-20 0 2.280 2.260 2.280 2.250 2.460 1,424,000 3,262,560 2.2911 2.280 2.260 2.280 2.250 2.460 1,424,000 2.2911 0.88%
2025-10-17 0 2.260 2.260 2.300 2.250 2.500 724,000 1,675,400 2.3141 2.260 2.260 2.300 2.250 2.500 724,000 2.3141 -5.83%
2025-10-16 0 2.400 2.330 2.400 2.180 2.420 1,240,000 2,789,360 2.2495 2.400 2.330 2.400 2.180 2.420 1,240,000 2.2495 3.90%
2025-10-15 0 2.310 2.300 2.310 2.290 2.430 844,000 1,991,360 2.3594 2.310 2.300 2.310 2.290 2.430 844,000 2.3594 -4.55%
2025-10-14 0 2.420 2.400 2.420 2.230 2.490 1,292,000 3,046,920 2.3583 2.420 2.400 2.420 2.230 2.490 1,292,000 2.3583 11.52%
2025-10-13 0 2.170 2.120 2.170 2.000 2.280 1,356,000 2,877,960 2.1224 2.170 2.120 2.170 2.000 2.280 1,356,000 2.1224 -3.12%
2025-10-10 0 2.240 2.180 2.240 2.180 2.300 912,000 2,053,720 2.2519 2.240 2.180 2.240 2.180 2.300 912,000 2.2519 4.19%
2025-10-09 0 2.150 2.150 2.190 2.150 2.230 3,452,000 7,525,320 2.1800 2.150 2.150 2.190 2.150 2.230 3,452,000 2.1800 -1.83%
2025-10-08 0 2.190 2.190 2.220 2.090 2.300 808,000 1,776,680 2.1989 2.190 2.190 2.220 2.090 2.300 808,000 2.1989 4.78%
2025-10-06 0 2.090 2.090 2.110 2.000 2.130 492,000 1,019,680 2.0725 2.090 2.090 2.110 2.000 2.130 492,000 2.0725 4.50%
2025-10-03 0 2.000 2.000 2.010 2.000 2.090 936,000 1,896,040 2.0257 2.000 2.000 2.010 2.000 2.090 936,000 2.0257 -4.76%
2025-10-02 0 2.100 2.040 2.100 2.030 2.300 944,000 1,970,560 2.0875 2.100 2.040 2.100 2.030 2.300 944,000 2.0875 0.48%
2025-09-30 0 2.090 2.030 2.090 2.030 2.090 244,000 503,080 2.0618 2.090 2.030 2.090 2.030 2.090 244,000 2.0618 0.48%
2025-09-29 0 2.080 2.050 2.090 2.030 2.180 612,000 1,276,360 2.0856 2.080 2.050 2.090 2.030 2.180 612,000 2.0856 -1.89%
2025-09-26 0 2.120 2.060 2.120 2.020 2.150 684,000 1,429,760 2.0903 2.120 2.060 2.120 2.020 2.150 684,000 2.0903 -1.85%
2025-09-25 0 2.160 2.110 2.160 2.070 2.230 224,000 476,520 2.1273 2.160 2.110 2.160 2.070 2.230 224,000 2.1273 3.85%
2025-09-24 0 2.080 2.070 2.080 2.070 2.180 192,000 405,640 2.1127 2.080 2.070 2.080 2.070 2.180 192,000 2.1127 -4.59%
2025-09-23 0 2.180 2.110 2.180 2.100 2.260 756,000 1,648,240 2.1802 2.180 2.110 2.180 2.100 2.260 756,000 2.1802 0.46%
2025-09-22 0 2.170 2.110 2.170 2.070 2.180 328,000 696,040 2.1221 2.170 2.110 2.170 2.070 2.180 328,000 2.1221 -0.91%
2025-09-19 0 2.190 2.110 2.190 1.980 2.250 1,960,000 4,120,360 2.1022 2.190 2.110 2.190 1.980 2.250 1,960,000 2.1022 -6.01%
2025-09-18 0 2.330 2.280 2.330 2.200 2.330 1,392,000 3,126,080 2.2457 2.330 2.280 2.330 2.200 2.330 1,392,000 2.2457 0.43%
2025-09-17 0 2.320 2.300 2.350 2.270 2.450 2,372,000 5,655,920 2.3845 2.320 2.300 2.350 2.270 2.450 2,372,000 2.3845 0.00%
2025-09-16 0 2.320 2.300 2.380 2.300 2.460 716,000 1,691,800 2.3628 2.320 2.300 2.380 2.300 2.460 716,000 2.3628 -6.83%
2025-09-15 0 2.490 2.460 2.490 2.200 2.520 1,552,000 3,756,560 2.4205 2.490 2.460 2.490 2.200 2.520 1,552,000 2.4205 11.16%
2025-09-12 0 2.240 2.240 2.270 2.220 2.390 1,188,000 2,702,480 2.2748 2.240 2.240 2.270 2.220 2.390 1,188,000 2.2748 -6.67%
2025-09-11 0 2.400 2.400 2.420 2.250 2.570 1,764,000 4,262,920 2.4166 2.400 2.400 2.420 2.250 2.570 1,764,000 2.4166 0.00%
2025-09-10 0 2.400 2.380 2.400 2.200 2.700 2,952,000 7,264,400 2.4608 2.400 2.380 2.400 2.200 2.700 2,952,000 2.4608 -9.77%
2025-09-09 0 2.660 2.660 2.740 2.510 2.810 2,388,000 6,446,640 2.6996 2.660 2.660 2.740 2.510 2.810 2,388,000 2.6996 -4.66%
2025-09-08 0 2.790 2.710 2.790 2.610 2.810 888,000 2,392,240 2.6940 2.790 2.710 2.790 2.610 2.810 888,000 2.6940 3.72%
2025-09-05 0 2.690 2.680 2.720 2.600 2.870 3,812,000 10,434,440 2.7373 2.690 2.680 2.720 2.600 2.870 3,812,000 2.7373 6.32%
2025-09-04 0 2.530 2.510 2.550 2.390 2.690 6,700,000 16,747,040 2.4996 2.530 2.510 2.550 2.390 2.690 6,700,000 2.4996 -5.60%
2025-09-03 0 2.680 2.630 2.680 2.230 2.810 5,352,000 13,947,680 2.6061 2.680 2.630 2.680 2.230 2.810 5,352,000 2.6061 13.56%
2025-09-02 0 2.360 2.310 2.360 1.960 3.190 22,908,000 56,529,280 2.4677 2.360 2.310 2.360 1.960 3.190 22,908,000 2.4677 -26.02%
2025-09-01 0 3.190 3.190 3.200 2.790 3.350 5,452,000 17,328,420 3.1784 3.190 3.190 3.200 2.790 3.350 5,452,000 3.1784 10.76%
2025-08-29 0 2.880 2.870 2.880 2.810 3.060 6,312,000 18,355,760 2.9081 2.880 2.870 2.880 2.810 3.060 6,312,000 2.9081 -6.49%
2025-08-28 0 3.080 3.080 3.090 2.270 3.080 30,856,000 74,282,800 2.4074 3.080 3.080 3.090 2.270 3.080 30,856,000 2.4074 35.09%
2025-08-27 0 2.280 2.280 2.340 2.060 2.390 3,652,000 8,228,760 2.2532 2.280 2.280 2.340 2.060 2.390 3,652,000 2.2532 8.57%
2025-08-26 0 2.100 2.070 2.110 2.040 2.530 4,508,000 10,068,360 2.2334 2.100 2.070 2.110 2.040 2.530 4,508,000 2.2334 -9.48%
2025-08-25 0 2.320 2.290 2.320 2.100 2.450 11,532,000 26,584,960 2.3053 2.320 2.290 2.320 2.100 2.450 11,532,000 2.3053 14.29%
2025-08-22 0 2.030 1.950 2.030 1.390 2.180 20,120,000 38,501,840 1.9136 2.030 1.950 2.030 1.390 2.180 20,120,000 1.9136 67.77%
2025-08-21 0 1.210 1.150 1.230 1.140 1.270 324,000 388,320 1.1985 1.210 1.150 1.230 1.140 1.270 324,000 1.1985 2.54%
2025-08-20 0 1.180 1.150 1.180 1.110 1.210 400,000 469,200 1.1730 1.180 1.150 1.180 1.110 1.210 400,000 1.1730 0.00%
2025-08-19 0 1.180 1.170 1.180 1.170 1.490 2,988,000 4,060,000 1.3588 1.180 1.170 1.180 1.170 1.490 2,988,000 1.3588 -21.85%
2025-08-18 0 1.510 1.470 1.490 1.430 1.550 3,904,000 5,914,560 1.5150 1.510 1.470 1.490 1.430 1.550 3,904,000 1.5150 5.59%
2025-08-15 0 1.430 1.420 1.430 1.410 1.480 3,280,000 4,712,920 1.4369 1.430 1.420 1.430 1.410 1.480 3,280,000 1.4369 -1.38%
2025-08-14 0 1.450 1.430 1.490 1.420 1.490 4,964,000 7,195,720 1.4496 1.450 1.430 1.490 1.420 1.490 4,964,000 1.4496 1.40%
2025-08-13 0 1.430 1.430 1.480 1.430 1.510 6,132,000 8,903,520 1.4520 1.430 1.430 1.480 1.430 1.510 6,132,000 1.4520 -4.03%
2025-08-12 0 1.490 1.430 1.490 1.340 1.520 4,612,000 6,572,120 1.4250 1.490 1.430 1.490 1.340 1.520 4,612,000 1.4250 6.43%
2025-08-11 0 1.400 1.370 1.400 1.350 1.400 2,396,000 3,317,040 1.3844 1.400 1.370 1.400 1.350 1.400 2,396,000 1.3844 0.00%
2025-08-08 0 1.400 1.370 1.400 1.370 1.400 2,904,100 4,017,214 1.3833 1.400 1.370 1.400 1.370 1.400 2,904,100 1.3833 0.00%
2025-08-07 0 1.400 1.380 1.400 1.380 1.420 2,072,000 2,875,080 1.3876 1.400 1.380 1.400 1.380 1.420 2,072,000 1.3876 -0.71%
2025-08-06 0 1.410 1.400 1.410 1.400 1.430 3,552,000 5,026,920 1.4152 1.410 1.400 1.410 1.400 1.430 3,552,000 1.4152 -1.40%
2025-08-05 0 1.430 1.390 1.430 1.380 1.450 3,296,000 4,615,520 1.4003 1.430 1.390 1.430 1.380 1.450 3,296,000 1.4003 1.42%
2025-08-04 0 1.410 1.400 1.410 1.390 1.460 3,596,000 5,075,640 1.4115 1.410 1.400 1.410 1.390 1.460 3,596,000 1.4115 0.71%
2025-08-01 0 1.400 1.390 1.400 1.380 1.430 3,164,000 4,437,200 1.4024 1.400 1.390 1.400 1.380 1.430 3,164,000 1.4024 1.45%
2025-07-31 0 1.380 1.380 1.390 1.380 1.400 1,040,000 1,444,120 1.3886 1.380 1.380 1.390 1.380 1.400 1,040,000 1.3886 -2.13%
2025-07-30 0 1.410 1.380 1.410 1.390 1.420 2,420,000 3,392,440 1.4018 1.410 1.380 1.410 1.390 1.420 2,420,000 1.4018 -2.08%
2025-07-29 0 1.440 1.390 1.440 1.390 1.500 3,468,000 4,869,360 1.4041 1.440 1.390 1.440 1.390 1.500 3,468,000 1.4041 2.86%
2025-07-28 0 1.400 1.390 1.440 1.400 1.430 3,928,000 5,550,240 1.4130 1.400 1.390 1.440 1.400 1.430 3,928,000 1.4130 -1.41%
2025-07-25 0 1.420 1.390 1.420 1.390 1.440 4,392,000 6,223,400 1.4170 1.420 1.390 1.420 1.390 1.440 4,392,000 1.4170 1.43%
2025-07-24 0 1.400 1.390 1.400 1.390 1.440 3,192,000 4,500,960 1.4101 1.400 1.390 1.400 1.390 1.440 3,192,000 1.4101 1.45%
2025-07-23 0 1.380 1.370 1.380 1.370 1.430 1,916,000 2,682,240 1.3999 1.380 1.370 1.380 1.370 1.430 1,916,000 1.3999 -3.50%
2025-07-22 0 1.430 1.400 1.430 1.360 1.450 712,000 1,002,120 1.4075 1.430 1.400 1.430 1.360 1.450 712,000 1.4075 1.42%
2025-07-21 0 1.410 1.410 1.450 1.410 1.480 3,584,000 5,175,880 1.4442 1.410 1.410 1.450 1.410 1.480 3,584,000 1.4442 -4.73%
2025-07-18 0 1.480 1.450 1.480 1.430 1.500 3,788,000 5,562,920 1.4686 1.480 1.450 1.480 1.430 1.500 3,788,000 1.4686 3.50%
2025-07-17 0 1.430 1.430 1.470 1.430 1.480 3,344,000 4,833,880 1.4455 1.430 1.430 1.470 1.430 1.480 3,344,000 1.4455 -3.38%
2025-07-16 0 1.480 1.440 1.460 1.440 1.490 3,332,000 4,846,280 1.4545 1.480 1.440 1.460 1.440 1.490 3,332,000 1.4545 2.07%
2025-07-15 0 1.450 1.440 1.450 1.360 1.520 3,296,000 4,803,680 1.4574 1.450 1.440 1.450 1.360 1.520 3,296,000 1.4574 1.40%
2025-07-14 0 1.430 1.430 1.460 1.430 1.540 1,736,000 2,585,240 1.4892 1.430 1.430 1.460 1.430 1.540 1,736,000 1.4892 -7.14%
2025-07-11 0 1.540 1.520 1.540 1.440 1.550 4,860,000 7,282,240 1.4984 1.540 1.520 1.540 1.440 1.550 4,860,000 1.4984 2.67%
2025-07-10 0 1.500 1.470 1.500 1.450 1.500 3,368,000 4,945,400 1.4683 1.500 1.470 1.500 1.450 1.500 3,368,000 1.4683 0.67%
2025-07-09 0 1.490 1.460 1.490 1.430 1.490 3,224,000 4,677,720 1.4509 1.490 1.460 1.490 1.430 1.490 3,224,000 1.4509 2.76%
2025-07-08 0 1.450 1.440 1.460 1.410 1.480 3,120,000 4,549,840 1.4583 1.450 1.440 1.460 1.410 1.480 3,120,000 1.4583 -0.68%
2025-07-07 0 1.460 1.460 1.500 1.460 1.600 2,036,000 3,070,400 1.5081 1.460 1.460 1.500 1.460 1.600 2,036,000 1.5081 -5.19%
2025-07-04 0 1.540 1.500 1.540 1.500 1.560 3,264,000 4,975,320 1.5243 1.540 1.500 1.540 1.500 1.560 3,264,000 1.5243 2.67%
2025-07-03 0 1.500 1.490 1.530 1.480 1.520 3,236,000 4,841,520 1.4961 1.500 1.490 1.530 1.480 1.520 3,236,000 1.4961 1.35%
2025-07-02 0 1.480 1.480 1.520 1.480 1.680 2,344,000 3,564,000 1.5205 1.480 1.480 1.520 1.480 1.680 2,344,000 1.5205 -12.94%
2025-06-30 0 1.700 1.700 1.710 1.500 1.700 3,768,000 5,823,800 1.5456 1.700 1.700 1.710 1.500 1.700 3,768,000 1.5456 6.25%
2025-06-27 0 1.600 1.550 1.600 1.520 1.650 3,844,000 6,043,400 1.5722 1.600 1.550 1.600 1.520 1.650 3,844,000 1.5722 5.96%
2025-06-26 0 1.510 1.510 1.540 1.510 1.580 3,028,000 4,636,680 1.5313 1.510 1.510 1.540 1.510 1.580 3,028,000 1.5313 -1.95%
2025-06-25 0 1.540 1.530 1.550 1.500 1.570 3,300,000 5,084,000 1.5406 1.540 1.530 1.550 1.500 1.570 3,300,000 1.5406 1.32%
2025-06-24 0 1.520 1.520 1.560 1.520 1.600 3,084,000 4,727,480 1.5329 1.520 1.520 1.560 1.520 1.600 3,084,000 1.5329 0.00%
2025-06-23 0 1.520 1.490 1.520 1.500 1.540 3,332,000 5,099,280 1.5304 1.520 1.490 1.520 1.500 1.540 3,332,000 1.5304 -1.30%
2025-06-20 0 1.540 1.520 1.540 1.510 1.570 3,180,000 4,877,840 1.5339 1.540 1.520 1.540 1.510 1.570 3,180,000 1.5339 0.00%
2025-06-19 0 1.540 1.530 1.540 1.490 1.590 3,452,000 5,311,880 1.5388 1.540 1.530 1.540 1.490 1.590 3,452,000 1.5388 1.99%
2025-06-18 0 1.510 1.500 1.530 1.500 1.560 3,480,000 5,315,640 1.5275 1.510 1.500 1.530 1.500 1.560 3,480,000 1.5275 0.67%
2025-06-17 0 1.500 1.500 1.530 1.500 1.580 532,000 816,720 1.5352 1.500 1.500 1.530 1.500 1.580 532,000 1.5352 -6.25%
2025-06-16 0 1.600 1.550 1.600 1.460 1.620 3,736,000 5,774,320 1.5456 1.600 1.550 1.600 1.460 1.620 3,736,000 1.5456 8.84%
2025-06-13 0 1.470 1.470 1.500 1.470 1.530 588,000 879,280 1.4954 1.470 1.470 1.500 1.470 1.530 588,000 1.4954 -2.00%
2025-06-12 0 1.500 1.480 1.500 1.440 1.550 3,980,000 6,011,320 1.5104 1.500 1.480 1.500 1.440 1.550 3,980,000 1.5104 1.35%
2025-06-11 0 1.480 1.460 1.500 1.460 1.500 392,000 579,600 1.4786 1.480 1.460 1.500 1.460 1.500 392,000 1.4786 -1.33%
2025-06-10 0 1.500 1.480 1.500 1.480 1.600 2,640,000 4,022,120 1.5235 1.500 1.480 1.500 1.480 1.600 2,640,000 1.5235 -6.25%
2025-06-09 0 1.600 1.530 1.600 1.520 1.600 3,324,000 5,163,960 1.5535 1.600 1.530 1.600 1.520 1.600 3,324,000 1.5535 0.00%
2025-06-06 0 1.600 1.560 1.610 1.520 1.620 3,440,000 5,366,320 1.5600 1.600 1.560 1.610 1.520 1.620 3,440,000 1.5600 1.91%
2025-06-05 0 1.570 1.540 1.600 1.490 1.600 1,948,000 2,982,240 1.5309 1.570 1.540 1.600 1.490 1.600 1,948,000 1.5309 4.67%
2025-06-04 0 1.500 1.470 1.510 1.420 1.530 1,248,000 1,874,520 1.5020 1.500 1.470 1.510 1.420 1.530 1,248,000 1.5020 0.67%
2025-06-03 0 1.490 1.460 1.490 1.460 1.600 400,000 602,520 1.5063 1.490 1.460 1.490 1.460 1.600 400,000 1.5063 -3.87%
2025-06-02 0 1.550 1.550 1.570 1.370 1.560 616,000 890,000 1.4448 1.550 1.550 1.570 1.370 1.560 616,000 1.4448 4.03%
2025-05-30 0 1.490 1.440 1.500 1.410 1.640 912,000 1,378,520 1.5115 1.490 1.440 1.500 1.410 1.640 912,000 1.5115 -6.88%
2025-05-29 0 1.600 1.510 1.600 1.400 1.600 1,572,000 2,332,120 1.4835 1.600 1.510 1.600 1.400 1.600 1,572,000 1.4835 0.00%
2025-05-28 0 1.600 1.580 1.600 1.560 1.710 828,000 1,341,520 1.6202 1.600 1.580 1.600 1.560 1.710 828,000 1.6202 -1.84%
2025-05-27 0 1.630 1.590 1.630 1.600 1.730 668,000 1,098,800 1.6449 1.630 1.590 1.630 1.600 1.730 668,000 1.6449 -1.21%
2025-05-26 0 1.650 1.650 1.660 1.620 1.740 964,000 1,600,480 1.6602 1.650 1.650 1.660 1.620 1.740 964,000 1.6602 -4.07%
2025-05-23 0 1.720 1.700 1.720 1.700 1.820 720,000 1,253,720 1.7413 1.720 1.700 1.720 1.700 1.820 720,000 1.7413 -4.44%
2025-05-22 0 1.800 1.750 1.800 1.750 1.850 1,108,000 1,979,520 1.7866 1.800 1.750 1.800 1.750 1.850 1,108,000 1.7866 -2.70%
2025-05-21 0 1.850 1.780 1.850 1.750 1.850 3,396,000 6,121,160 1.8025 1.850 1.780 1.850 1.750 1.850 3,396,000 1.8025 -1.07%
2025-05-20 0 1.870 1.840 1.870 1.820 1.980 3,684,000 6,831,400 1.8543 1.870 1.840 1.870 1.820 1.980 3,684,000 1.8543 0.00%
2025-05-19 0 1.870 1.830 1.870 1.820 1.910 3,252,000 6,120,280 1.8820 1.870 1.830 1.870 1.820 1.910 3,252,000 1.8820 -1.58%
2025-05-16 0 1.900 1.900 1.910 1.850 1.900 3,116,000 5,811,560 1.8651 1.900 1.900 1.910 1.850 1.900 3,116,000 1.8651 0.00%
2025-05-15 0 1.900 1.850 1.900 1.830 1.970 3,964,000 7,489,680 1.8894 1.900 1.850 1.900 1.830 1.970 3,964,000 1.8894 -0.52%
2025-05-14 0 1.910 1.910 1.920 1.830 1.920 3,800,000 7,134,760 1.8776 1.910 1.910 1.920 1.830 1.920 3,800,000 1.8776 2.14%
2025-05-13 0 1.870 1.810 1.870 1.810 1.870 3,136,000 5,751,040 1.8339 1.870 1.810 1.870 1.810 1.870 3,136,000 1.8339 1.08%
2025-05-12 0 1.850 1.810 1.880 1.770 1.980 3,416,000 6,355,000 1.8604 1.850 1.810 1.880 1.770 1.980 3,416,000 1.8604 -3.14%
2025-05-09 0 1.910 1.900 1.920 1.870 1.920 3,216,000 6,097,200 1.8959 1.910 1.900 1.920 1.870 1.920 3,216,000 1.8959 0.53%
2025-05-08 0 1.900 1.880 1.900 1.880 1.980 3,440,000 6,555,920 1.9058 1.900 1.880 1.900 1.880 1.980 3,440,000 1.9058 -1.04%
2025-05-07 0 1.920 1.880 1.940 1.890 1.980 3,532,000 6,707,240 1.8990 1.920 1.880 1.940 1.890 1.980 3,532,000 1.8990 0.00%
2025-05-06 0 1.920 1.900 1.920 1.860 2.180 3,224,000 6,205,080 1.9247 1.920 1.900 1.920 1.860 2.180 3,224,000 1.9247 1.05%
2025-05-02 0 1.900 1.890 1.900 1.860 2.020 3,360,000 6,517,320 1.9397 1.900 1.890 1.900 1.860 2.020 3,360,000 1.9397 -5.00%
2025-04-30 0 2.000 1.900 2.000 1.870 2.000 3,936,000 7,509,480 1.9079 2.000 1.900 2.000 1.870 2.000 3,936,000 1.9079 6.38%
2025-04-29 0 1.880 1.880 1.890 1.880 2.020 3,420,000 6,595,560 1.9285 1.880 1.880 1.890 1.880 2.020 3,420,000 1.9285 -6.00%
2025-04-28 0 2.000 1.920 2.000 1.910 2.010 3,704,000 7,182,640 1.9392 2.000 1.920 2.000 1.910 2.010 3,704,000 1.9392 0.00%
2025-04-25 0 2.000 1.990 2.030 1.940 2.050 3,380,000 6,653,440 1.9685 2.000 1.990 2.030 1.940 2.050 3,380,000 1.9685 -1.96%
2025-04-24 0 2.040 1.980 2.040 1.960 2.100 3,372,000 6,740,320 1.9989 2.040 1.980 2.040 1.960 2.100 3,372,000 1.9989 0.49%
2025-04-23 0 2.030 2.010 2.020 1.870 2.160 3,392,000 6,931,480 2.0435 2.030 2.010 2.020 1.870 2.160 3,392,000 2.0435 1.00%
2025-04-22 0 2.010 1.930 2.030 1.930 2.100 3,488,000 6,922,440 1.9846 2.010 1.930 2.030 1.930 2.100 3,488,000 1.9846 0.50%
2025-04-17 0 2.000 2.000 2.110 1.750 2.200 3,996,000 7,420,680 1.8570 2.000 2.000 2.110 1.750 2.200 3,996,000 1.8570 6.38%
2025-04-16 0 1.880 1.870 1.920 1.880 2.100 3,524,000 6,881,680 1.9528 1.880 1.870 1.920 1.880 2.100 3,524,000 1.9528 -6.93%
2025-04-15 0 2.020 2.010 2.020 1.980 2.140 3,400,000 6,897,680 2.0287 2.020 2.010 2.020 1.980 2.140 3,400,000 2.0287 -3.81%
2025-04-14 0 2.100 1.990 2.100 1.960 2.230 3,164,000 6,734,600 2.1285 2.100 1.990 2.100 1.960 2.230 3,164,000 2.1285 -1.41%
2025-04-11 0 2.130 2.090 2.140 1.990 2.140 3,416,000 7,042,880 2.0617 2.130 2.090 2.140 1.990 2.140 3,416,000 2.0617 4.41%
2025-04-10 0 2.040 1.920 2.040 1.860 2.070 4,136,000 8,256,480 1.9962 2.040 1.920 2.040 1.860 2.070 4,136,000 1.9962 12.09%
2025-04-09 0 1.820 1.820 1.830 1.750 1.940 2,216,000 4,041,840 1.8239 1.820 1.820 1.830 1.750 1.940 2,216,000 1.8239 -5.70%
2025-04-08 0 1.930 1.900 1.930 1.820 2.190 752,000 1,474,400 1.9606 1.930 1.900 1.930 1.820 2.190 752,000 1.9606 -9.81%
2025-04-07 0 2.140 1.960 2.140 1.930 2.370 1,172,000 2,491,120 2.1255 2.140 1.960 2.140 1.930 2.370 1,172,000 2.1255 -10.83%
2025-04-03 0 2.400 2.390 2.410 2.380 2.450 3,144,000 7,625,240 2.4253 2.400 2.390 2.410 2.380 2.450 3,144,000 2.4253 -3.61%
2025-04-02 0 2.490 2.470 2.500 2.350 2.540 3,548,000 8,871,680 2.5005 2.490 2.470 2.500 2.350 2.540 3,548,000 2.5005 0.40%
2025-04-01 0 2.480 2.460 2.520 2.450 2.570 3,796,000 9,536,800 2.5123 2.480 2.460 2.520 2.450 2.570 3,796,000 2.5123 -1.59%
2025-03-31 0 2.520 2.480 2.520 2.370 2.520 3,796,000 9,311,440 2.4530 2.520 2.480 2.520 2.370 2.520 3,796,000 2.4530 3.28%
2025-03-28 0 2.440 2.440 2.550 2.430 2.590 3,424,000 8,661,640 2.5297 2.440 2.440 2.550 2.430 2.590 3,424,000 2.5297 -3.94%
2025-03-27 0 2.540 2.540 2.560 2.380 2.560 3,452,000 8,527,560 2.4703 2.540 2.540 2.560 2.380 2.560 3,452,000 2.4703 4.53%
2025-03-26 0 2.430 2.420 2.520 2.430 2.620 4,692,000 11,802,880 2.5155 2.430 2.420 2.520 2.430 2.620 4,692,000 2.5155 -2.80%
2025-03-25 0 2.500 2.500 2.510 2.450 2.660 3,660,000 9,361,640 2.5578 2.500 2.500 2.510 2.450 2.660 3,660,000 2.5578 -3.47%
2025-03-24 0 2.590 2.510 2.660 2.440 2.730 3,992,000 10,188,360 2.5522 2.590 2.510 2.660 2.440 2.730 3,992,000 2.5522 -7.17%
2025-03-21 0 2.790 2.560 2.790 2.550 2.850 3,404,000 8,988,760 2.6406 2.790 2.560 2.790 2.550 2.850 3,404,000 2.6406 3.33%
2025-03-20 0 2.700 2.700 2.710 2.600 2.900 3,732,000 10,365,040 2.7773 2.700 2.700 2.710 2.600 2.900 3,732,000 2.7773 -5.92%
2025-03-19 0 2.870 2.820 2.870 2.780 2.970 3,740,000 10,765,080 2.8784 2.870 2.820 2.870 2.780 2.970 3,740,000 2.8784 2.14%
2025-03-18 0 2.810 2.810 2.880 2.670 2.900 3,836,000 10,761,040 2.8053 2.810 2.810 2.880 2.670 2.900 3,836,000 2.8053 4.07%
2025-03-17 0 2.700 2.700 2.750 2.690 2.850 3,500,000 9,553,600 2.7296 2.700 2.700 2.750 2.690 2.850 3,500,000 2.7296 -3.23%
2025-03-14 0 2.790 2.790 2.800 2.570 2.790 3,438,000 9,054,300 2.6336 2.790 2.790 2.800 2.570 2.790 3,438,000 2.6336 3.33%
2025-03-13 0 2.700 2.670 2.700 2.650 2.900 3,604,000 9,968,560 2.7660 2.700 2.670 2.700 2.650 2.900 3,604,000 2.7660 -3.91%
2025-03-12 0 2.810 2.810 2.850 2.630 2.980 3,998,000 11,033,640 2.7598 2.810 2.810 2.850 2.630 2.980 3,998,000 2.7598 4.07%
2025-03-11 0 2.700 2.700 2.710 2.530 3.020 5,824,000 16,080,000 2.7610 2.700 2.700 2.710 2.530 3.020 5,824,000 2.7610 -10.60%
2025-03-10 0 3.020 3.010 3.020 2.440 3.090 5,112,000 14,137,520 2.7656 3.020 3.010 3.020 2.440 3.090 5,112,000 2.7656 20.32%
2025-03-07 0 2.510 2.510 2.540 2.450 2.560 5,444,000 13,543,720 2.4878 2.510 2.510 2.540 2.450 2.560 5,444,000 2.4878 0.40%
2025-03-06 0 2.500 2.430 2.500 2.450 2.600 3,896,000 9,773,160 2.5085 2.500 2.430 2.500 2.450 2.600 3,896,000 2.5085 -1.96%
2025-03-05 0 2.550 2.550 2.580 2.390 2.580 3,688,000 9,120,040 2.4729 2.550 2.550 2.580 2.390 2.580 3,688,000 2.4729 2.00%
2025-03-04 0 2.500 2.500 2.550 2.250 2.500 4,984,000 11,689,960 2.3455 2.500 2.500 2.550 2.250 2.500 4,984,000 2.3455 0.00%
2025-03-03 0 2.500 2.410 2.500 2.200 2.590 4,520,000 10,913,000 2.4144 2.500 2.410 2.500 2.200 2.590 4,520,000 2.4144 -1.19%
2025-02-28 0 2.530 2.460 2.550 2.420 2.600 3,412,000 8,493,240 2.4892 2.530 2.460 2.550 2.420 2.600 3,412,000 2.4892 0.40%
2025-02-27 0 2.520 2.470 2.520 2.370 2.700 3,692,000 9,185,080 2.4878 2.520 2.470 2.520 2.370 2.700 3,692,000 2.4878 0.40%
2025-02-26 0 2.510 2.410 2.510 2.330 2.510 3,112,000 7,493,440 2.4079 2.510 2.410 2.510 2.330 2.510 3,112,000 2.4079 0.40%
2025-02-25 0 2.500 2.500 2.560 2.400 2.700 3,720,000 9,646,880 2.5932 2.500 2.500 2.560 2.400 2.700 3,720,000 2.5932 -2.72%
2025-02-24 0 2.570 2.560 2.610 2.150 2.700 3,792,000 8,695,680 2.2932 2.570 2.560 2.610 2.150 2.700 3,792,000 2.2932 16.29%
2025-02-21 0 2.210 2.200 2.240 1.960 2.240 2,292,000 4,579,440 1.9980 2.210 2.200 2.240 1.960 2.240 2,292,000 1.9980 10.50%
2025-02-20 0 2.000 1.980 2.010 2.000 2.080 2,196,000 4,439,080 2.0214 2.000 1.980 2.010 2.000 2.080 2,196,000 2.0214 -2.91%
2025-02-19 0 2.060 2.030 2.060 2.040 2.120 1,612,000 3,345,920 2.0756 2.060 2.030 2.060 2.040 2.120 1,612,000 2.0756 0.49%
2025-02-18 0 2.050 1.970 2.050 2.000 2.060 1,104,000 2,253,280 2.0410 2.050 1.970 2.050 2.000 2.060 1,104,000 2.0410 0.99%
2025-02-17 0 2.030 1.970 2.030 1.990 2.050 1,096,000 2,221,320 2.0268 2.030 1.970 2.030 1.990 2.050 1,096,000 2.0268 -1.93%
2025-02-14 0 2.070 1.980 2.070 1.990 2.070 1,232,000 2,492,320 2.0230 2.070 1.980 2.070 1.990 2.070 1,232,000 2.0230 0.49%
2025-02-13 0 2.060 2.020 2.060 2.030 2.070 1,140,000 2,339,600 2.0523 2.060 2.020 2.060 2.030 2.070 1,140,000 2.0523 -0.96%
2025-02-12 0 2.080 2.050 2.080 2.030 2.100 1,236,000 2,558,800 2.0702 2.080 2.050 2.080 2.030 2.100 1,236,000 2.0702 0.00%
2025-02-11 0 2.080 2.010 2.080 2.010 2.100 1,428,000 2,935,120 2.0554 2.080 2.010 2.080 2.010 2.100 1,428,000 2.0554 -2.35%
2025-02-10 0 2.130 2.090 2.130 2.030 2.140 1,372,000 2,864,960 2.0882 2.130 2.090 2.130 2.030 2.140 1,372,000 2.0882 -0.93%
2025-02-07 0 2.150 2.000 2.150 1.960 2.180 2,396,000 4,891,560 2.0416 2.150 2.000 2.150 1.960 2.180 2,396,000 2.0416 0.00%
2025-02-06 0 2.150 1.930 2.150 1.930 2.190 1,428,000 2,949,720 2.0656 2.150 1.930 2.150 1.930 2.190 1,428,000 2.0656 0.00%
2025-02-05 0 2.150 2.010 2.150 2.030 2.200 1,356,000 2,891,200 2.1322 2.150 2.010 2.150 2.030 2.200 1,356,000 2.1322 -0.46%
2025-02-04 0 2.160 2.000 2.160 2.010 2.180 1,148,000 2,404,960 2.0949 2.160 2.000 2.160 2.010 2.180 1,148,000 2.0949 -2.26%
2025-02-03 0 2.210 2.110 2.210 2.060 2.210 1,264,000 2,646,360 2.0936 2.210 2.110 2.210 2.060 2.210 1,264,000 2.0936 6.25%
2025-01-28 0 2.080 1.980 2.080 2.070 2.090 504,000 1,046,080 2.0756 2.080 1.980 2.080 2.070 2.090 504,000 2.0756 0.48%
2025-01-27 0 2.070 1.950 2.070 1.850 2.070 1,240,000 2,428,800 1.9587 2.070 1.950 2.070 1.850 2.070 1,240,000 1.9587 6.15%
2025-01-24 0 1.950 1.800 2.000 1.820 2.120 1,372,000 2,691,120 1.9615 1.950 1.800 2.000 1.820 2.120 1,372,000 1.9615 -7.14%
2025-01-23 0 2.100 2.000 2.100 1.920 2.180 1,168,000 2,339,120 2.0027 2.100 2.000 2.100 1.920 2.180 1,168,000 2.0027 0.00%
2025-01-22 0 2.100 2.050 2.100 1.920 2.100 1,560,000 3,148,160 2.0181 2.100 2.050 2.100 1.920 2.100 1,560,000 2.0181 2.94%
2025-01-21 0 2.040 1.840 2.040 1.810 2.040 1,304,000 2,505,800 1.9216 2.040 1.840 2.040 1.810 2.040 1,304,000 1.9216 3.03%
2025-01-20 0 1.980 1.980 2.020 1.980 2.100 1,808,000 3,691,280 2.0416 1.980 1.980 2.020 1.980 2.100 1,808,000 2.0416 4.21%
2025-01-17 0 1.900 1.760 1.920 1.680 1.970 680,000 1,229,680 1.8084 1.900 1.760 1.920 1.680 1.970 680,000 1.8084 9.20%
2025-01-16 0 1.740 1.740 1.770 1.700 2.000 1,164,000 2,095,600 1.8003 1.740 1.740 1.770 1.700 2.000 1,164,000 1.8003 -2.25%
2025-01-15 0 1.780 1.590 1.720 1.480 1.780 1,068,000 1,704,240 1.5957 1.780 1.590 1.720 1.480 1.780 1,068,000 1.5957 19.46%
2025-01-14 0 1.490 1.470 1.520 1.460 1.520 484,000 723,000 1.4938 1.490 1.470 1.520 1.460 1.520 484,000 1.4938 -0.67%
2025-01-13 0 1.500 1.490 1.560 1.410 1.520 856,000 1,270,080 1.4837 1.500 1.490 1.560 1.410 1.520 856,000 1.4837 0.00%
2025-01-10 0 1.500 1.410 1.510 1.480 1.500 204,000 305,920 1.4996 1.500 1.410 1.510 1.480 1.500 204,000 1.4996 0.00%
2025-01-09 0 1.500 1.480 1.550 1.500 1.500 160,000 240,000 1.5000 1.500 1.480 1.550 1.500 1.500 160,000 1.5000 -3.23%
2025-01-08 0 1.550 1.470 1.620 1.550 1.550 120,000 186,000 1.5500 1.550 1.470 1.620 1.550 1.550 120,000 1.5500 0.00%
2025-01-07 0 1.550 1.460 1.600 - - 0 0 - 1.550 1.460 1.600 - - 0 - 0.00%
2025-01-06 0 1.550 1.460 1.590 1.480 1.550 156,000 233,960 1.4997 1.550 1.460 1.590 1.480 1.550 156,000 1.4997 1.31%
2025-01-03 0 1.530 1.450 1.560 - - 0 0 - 1.530 1.450 1.560 - - 0 - 0.00%
2025-01-02 0 1.530 1.450 1.540 1.530 1.530 132,000 201,960 1.5300 1.530 1.450 1.540 1.530 1.530 132,000 1.5300 -1.92%
2024-12-31 0 1.560 1.460 1.560 1.450 1.560 64,000 94,360 1.4744 1.560 1.460 1.560 1.450 1.560 64,000 1.4744 -1.89%
2024-12-30 0 1.590 1.440 1.600 1.400 1.590 236,000 342,360 1.4507 1.590 1.440 1.600 1.400 1.590 236,000 1.4507 6.00%
2024-12-27 0 1.500 1.460 1.520 1.500 1.500 8,000 12,000 1.5000 1.500 1.460 1.520 1.500 1.500 8,000 1.5000 -1.96%
2024-12-24 0 1.530 1.500 1.530 - - 0 0 - 1.530 1.500 1.530 - - 0 - -0.65%
2024-12-23 0 1.540 1.500 1.540 1.540 1.540 4,000 6,160 1.5400 1.540 1.500 1.540 1.540 1.540 4,000 1.5400 0.65%
2024-12-20 0 1.530 1.500 1.540 1.530 1.540 32,000 49,040 1.5325 1.530 1.500 1.540 1.530 1.540 32,000 1.5325 0.00%
2024-12-19 0 1.530 - 1.530 1.450 1.530 32,000 46,760 1.4613 1.530 - 1.530 1.450 1.530 32,000 1.4613 -0.65%
2024-12-18 0 1.540 1.480 1.570 1.540 1.540 32,000 49,280 1.5400 1.540 1.480 1.570 1.540 1.540 32,000 1.5400 0.00%
2024-12-17 0 1.540 1.540 1.570 - - 0 0 - 1.540 1.540 1.570 - - 0 - 0.00%
2024-12-16 0 1.540 1.450 1.560 1.540 1.540 60,000 92,400 1.5400 1.540 1.450 1.560 1.540 1.540 60,000 1.5400 -2.53%
2024-12-13 0 1.580 1.450 1.580 1.580 1.580 4,000 6,320 1.5800 1.580 1.450 1.580 1.580 1.580 4,000 1.5800 1.94%
2024-12-12 0 1.550 1.450 1.550 1.500 1.580 24,000 37,000 1.5417 1.550 1.450 1.550 1.500 1.580 24,000 1.5417 1.31%
2024-12-11 0 1.530 1.500 1.530 1.500 1.530 16,000 24,120 1.5075 1.530 1.500 1.530 1.500 1.530 16,000 1.5075 0.00%
2024-12-10 0 1.530 1.430 1.540 1.440 1.540 40,000 59,840 1.4960 1.530 1.430 1.540 1.440 1.540 40,000 1.4960 -3.77%
2024-12-09 0 1.590 1.400 1.600 - - 0 0 - 1.590 1.400 1.600 - - 0 - 0.00%
2024-12-06 0 1.590 1.450 1.550 1.450 1.590 20,000 30,720 1.5360 1.590 1.450 1.550 1.450 1.590 20,000 1.5360 4.61%
2024-12-05 0 1.520 1.450 1.600 1.500 1.600 48,000 74,320 1.5483 1.520 1.450 1.600 1.500 1.600 48,000 1.5483 -7.88%
2024-12-04 0 1.650 1.500 1.650 1.580 1.650 968,000 1,529,720 1.5803 1.650 1.500 1.650 1.580 1.650 968,000 1.5803 0.00%
2024-12-03 0 1.650 1.450 1.650 1.650 1.650 80,000 132,000 1.6500 1.650 1.450 1.650 1.650 1.650 80,000 1.6500 -2.37%
2024-12-02 0 1.690 1.450 1.740 - - 0 0 - 1.690 1.450 1.740 - - 0 - 0.00%
2024-11-29 0 1.690 1.580 1.690 1.580 1.690 16,000 26,160 1.6350 1.690 1.580 1.690 1.580 1.690 16,000 1.6350 6.29%
2024-11-28 0 1.590 1.460 1.680 - - 0 0 - 1.590 1.460 1.680 - - 0 - 0.00%
2024-11-27 0 1.590 1.500 1.600 1.500 1.590 52,000 79,840 1.5354 1.590 1.500 1.600 1.500 1.590 52,000 1.5354 1.92%
2024-11-26 0 1.560 1.500 1.560 1.500 1.560 44,000 67,240 1.5282 1.560 1.500 1.560 1.500 1.560 44,000 1.5282 -0.64%
2024-11-25 0 1.570 1.510 1.570 1.500 1.700 276,000 431,720 1.5642 1.570 1.510 1.570 1.500 1.700 276,000 1.5642 -10.80%
2024-11-22 0 1.760 1.700 1.770 1.740 1.850 40,000 70,600 1.7650 1.760 1.700 1.770 1.740 1.850 40,000 1.7650 -1.68%
2024-11-21 0 1.790 1.660 1.790 1.700 1.790 20,000 34,360 1.7180 1.790 1.660 1.790 1.700 1.790 20,000 1.7180 5.29%
2024-11-20 0 1.700 1.660 1.700 1.650 1.730 136,000 230,120 1.6921 1.700 1.660 1.700 1.650 1.730 136,000 1.6921 -2.86%
2024-11-19 0 1.750 1.680 1.750 1.700 1.760 276,000 482,680 1.7488 1.750 1.680 1.750 1.700 1.760 276,000 1.7488 -1.13%
2024-11-18 0 1.770 1.720 1.790 1.730 1.780 60,000 105,080 1.7513 1.770 1.720 1.790 1.730 1.780 60,000 1.7513 -0.56%
2024-11-15 0 1.780 1.780 1.810 1.750 1.800 172,000 303,520 1.7647 1.780 1.780 1.810 1.750 1.800 172,000 1.7647 -2.20%
2024-11-14 0 1.820 1.770 1.820 1.750 1.820 152,000 268,600 1.7671 1.820 1.770 1.820 1.750 1.820 152,000 1.7671 -0.55%
2024-11-13 0 1.830 1.760 1.830 1.750 1.830 192,000 339,440 1.7679 1.830 1.760 1.830 1.750 1.830 192,000 1.7679 0.55%
2024-11-12 0 1.820 1.760 1.820 1.700 1.910 1,028,000 1,836,520 1.7865 1.820 1.760 1.820 1.700 1.910 1,028,000 1.7865 -0.55%
2024-11-11 0 1.830 1.710 1.830 1.630 1.870 624,000 1,069,200 1.7135 1.830 1.710 1.830 1.630 1.870 624,000 1.7135 5.17%
2024-11-08 0 1.740 1.640 1.780 1.580 1.800 344,000 575,920 1.6742 1.740 1.640 1.780 1.580 1.800 344,000 1.6742 12.26%
2024-11-07 0 1.550 1.430 1.550 1.450 1.840 120,000 186,600 1.5550 1.550 1.430 1.550 1.450 1.840 120,000 1.5550 6.16%
2024-11-06 0 1.460 1.370 1.500 1.360 1.490 684,000 960,440 1.4042 1.460 1.370 1.500 1.360 1.490 684,000 1.4042 7.35%
2024-11-05 0 1.360 1.400 1.450 1.320 1.500 352,000 500,560 1.4220 1.360 1.400 1.450 1.320 1.500 352,000 1.4220 7.94%
2024-11-04 0 1.260 1.260 1.310 1.260 1.360 2,156,000 2,782,240 1.2905 1.260 1.260 1.310 1.260 1.360 2,156,000 1.2905 -3.08%
2024-11-01 0 1.300 1.240 1.400 1.250 1.300 684,000 865,040 1.2647 1.300 1.240 1.400 1.250 1.300 684,000 1.2647 4.00%
2024-10-31 0 1.250 1.240 1.250 1.250 1.250 380,000 475,000 1.2500 1.250 1.240 1.250 1.250 1.250 380,000 1.2500 0.81%
2024-10-30 0 1.240 1.200 1.400 - - 0 0 - 1.240 1.200 1.400 - - 0 - 0.00%
2024-10-29 0 1.240 1.210 1.300 1.240 1.240 12,000 14,880 1.2400 1.240 1.210 1.300 1.240 1.240 12,000 1.2400 -0.80%
2024-10-28 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2024-10-25 0 1.250 1.170 1.400 - - 0 0 - 1.250 1.170 1.400 - - 0 - 0.00%
2024-10-24 0 1.250 1.170 1.250 1.240 1.300 36,000 45,720 1.2700 1.250 1.170 1.250 1.240 1.300 36,000 1.2700 0.00%
2024-10-23 0 1.250 1.250 1.300 - - 0 0 - 1.250 1.250 1.300 - - 0 - 0.81%
2024-10-22 0 1.240 1.170 1.240 - - 0 0 - 1.240 1.170 1.240 - - 0 - 0.00%
2024-10-21 0 1.240 1.170 1.240 1.220 1.250 1,432,000 1,779,360 1.2426 1.240 1.170 1.240 1.220 1.250 1,432,000 1.2426 0.00%
2024-10-18 0 1.240 1.170 1.240 1.160 1.240 28,000 33,280 1.1886 1.240 1.170 1.240 1.160 1.240 28,000 1.1886 2.48%
2024-10-17 0 1.210 1.160 1.210 1.150 1.210 16,000 18,800 1.1750 1.210 1.160 1.210 1.150 1.210 16,000 1.1750 1.68%
2024-10-16 0 1.190 1.160 1.190 1.160 1.190 20,000 23,320 1.1660 1.190 1.160 1.190 1.160 1.190 20,000 1.1660 -1.65%
2024-10-15 0 1.210 1.210 1.230 1.150 1.250 484,000 578,920 1.1961 1.210 1.210 1.230 1.150 1.250 484,000 1.1961 -0.82%
2024-10-14 0 1.220 1.170 1.220 1.170 1.220 56,000 66,120 1.1807 1.220 1.170 1.220 1.170 1.220 56,000 1.1807 -1.61%
2024-10-10 0 1.240 1.150 1.240 - - 0 0 - 1.240 1.150 1.240 - - 0 - 0.00%
2024-10-09 0 1.240 1.150 1.240 1.240 1.250 72,000 89,600 1.2444 1.240 1.150 1.240 1.240 1.250 72,000 1.2444 -1.59%
2024-10-08 0 1.260 1.160 1.270 1.200 1.280 636,000 786,160 1.2361 1.260 1.160 1.270 1.200 1.280 636,000 1.2361 3.28%
2024-10-07 0 1.220 1.150 1.220 1.190 1.260 76,000 91,560 1.2047 1.220 1.150 1.220 1.190 1.260 76,000 1.2047 -3.94%
2024-10-04 0 1.270 1.150 1.280 1.260 1.340 352,000 466,280 1.3247 1.270 1.150 1.280 1.260 1.340 352,000 1.3247 -3.05%
2024-10-03 0 1.310 1.260 1.300 1.250 1.360 156,000 206,760 1.3254 1.310 1.260 1.300 1.250 1.360 156,000 1.3254 -5.07%
2024-10-02 0 1.380 1.240 1.400 - - 0 0 - 1.380 1.240 1.400 - - 0 - 0.00%
2024-09-30 0 1.380 1.240 1.380 1.330 1.380 12,000 16,360 1.3633 1.380 1.240 1.380 1.330 1.380 12,000 1.3633 9.52%
2024-09-27 0 1.260 1.260 1.350 1.260 1.260 1,608,000 2,042,080 1.2700 1.260 1.260 1.350 1.260 1.260 1,608,000 1.2700 0.00%
2024-09-26 0 1.260 1.150 1.260 1.100 1.260 44,000 51,000 1.1591 1.260 1.150 1.260 1.100 1.260 44,000 1.1591 -0.79%
2024-09-25 0 1.270 1.180 1.400 - - 0 0 - 1.270 1.180 1.400 - - 0 - 0.00%
2024-09-24 0 1.270 1.220 1.270 1.280 1.280 44,000 56,320 1.2800 1.270 1.220 1.270 1.280 1.280 44,000 1.2800 -2.31%
2024-09-23 0 1.300 1.200 1.350 - - 0 0 - 1.300 1.200 1.350 - - 0 - 0.00%
2024-09-20 0 1.300 1.150 1.300 1.300 1.330 52,000 68,400 1.3154 1.300 1.150 1.300 1.300 1.330 52,000 1.3154 1.56%
2024-09-19 0 1.280 1.160 1.290 1.250 1.320 88,000 112,400 1.2773 1.280 1.160 1.290 1.250 1.320 88,000 1.2773 1.59%
2024-09-17 0 1.260 1.150 1.260 1.260 1.270 40,000 50,760 1.2690 1.260 1.150 1.260 1.260 1.270 40,000 1.2690 0.00%
2024-09-16 0 1.260 1.220 1.320 1.250 1.400 32,000 40,720 1.2725 1.260 1.220 1.320 1.250 1.400 32,000 1.2725 -5.26%
2024-09-13 0 1.330 1.200 1.330 1.330 1.340 40,000 53,240 1.3310 1.330 1.200 1.330 1.330 1.340 40,000 1.3310 9.92%
2024-09-12 0 1.210 1.150 1.340 - - 0 0 - 1.210 1.150 1.340 - - 0 - 0.00%
2024-09-11 0 1.210 1.210 1.300 - - 0 0 - 1.210 1.210 1.300 - - 0 - 0.83%
2024-09-10 0 1.200 1.150 1.200 1.230 1.230 48,000 59,040 1.2300 1.200 1.150 1.200 1.230 1.230 48,000 1.2300 -2.44%
2024-09-09 0 1.230 1.150 1.230 - - 0 0 - 1.230 1.150 1.230 - - 0 - 0.00%
2024-09-05 0 1.230 1.220 1.230 1.240 1.260 96,000 119,360 1.2433 1.230 1.220 1.230 1.240 1.260 96,000 1.2433 1.65%
2024-09-04 0 1.210 1.190 1.210 1.190 1.240 416,000 500,320 1.2027 1.210 1.190 1.210 1.190 1.240 416,000 1.2027 -9.70%
2024-09-03 0 1.340 1.240 1.340 1.340 1.360 136,000 183,520 1.3494 1.340 1.240 1.340 1.340 1.360 136,000 1.3494 8.06%
2024-09-02 0 1.240 1.160 1.240 1.230 1.270 128,000 159,080 1.2428 1.240 1.160 1.240 1.230 1.270 128,000 1.2428 1.64%
2024-08-30 0 1.220 1.170 1.260 - - 0 0 - 1.220 1.170 1.260 - - 0 - 0.00%
2024-08-29 0 1.220 1.150 1.220 1.240 1.240 1,000,000 1,240,000 1.2400 1.220 1.150 1.220 1.240 1.240 1,000,000 1.2400 -0.81%
2024-08-28 0 1.230 1.180 1.230 1.230 1.240 20,000 24,760 1.2380 1.230 1.180 1.230 1.230 1.240 20,000 1.2380 -1.60%
2024-08-27 0 1.250 1.170 1.300 1.170 1.250 108,000 132,400 1.2259 1.250 1.170 1.300 1.170 1.250 108,000 1.2259 0.81%
2024-08-26 0 1.240 1.160 1.240 1.230 1.250 136,000 168,760 1.2409 1.240 1.160 1.240 1.230 1.250 136,000 1.2409 1.64%
2024-08-23 0 1.220 1.150 1.220 1.150 1.220 160,000 187,960 1.1748 1.220 1.150 1.220 1.150 1.220 160,000 1.1748 -2.40%
2024-08-22 0 1.250 1.150 1.250 1.230 1.250 12,000 14,920 1.2433 1.250 1.150 1.250 1.230 1.250 12,000 1.2433 2.46%
2024-08-21 0 1.220 1.160 1.230 1.140 1.240 32,000 37,440 1.1700 1.220 1.160 1.230 1.140 1.240 32,000 1.1700 -1.61%
2024-08-20 0 1.240 1.130 1.250 1.240 1.250 24,000 29,960 1.2483 1.240 1.130 1.250 1.240 1.250 24,000 1.2483 5.98%
2024-08-19 0 1.170 1.140 1.170 1.150 1.180 100,000 117,840 1.1784 1.170 1.140 1.170 1.150 1.180 100,000 1.1784 -4.10%
2024-08-16 0 1.220 1.130 1.220 1.100 1.220 88,000 100,280 1.1395 1.220 1.130 1.220 1.100 1.220 88,000 1.1395 -0.81%
2024-08-15 0 1.230 1.190 1.240 1.230 1.280 108,000 136,880 1.2674 1.230 1.190 1.240 1.230 1.280 108,000 1.2674 0.00%
2024-08-14 0 1.230 1.150 1.230 1.150 1.230 104,000 124,120 1.1935 1.230 1.150 1.230 1.150 1.230 104,000 1.1935 0.00%
2024-08-13 0 1.230 1.200 1.220 1.200 1.230 108,000 131,440 1.2170 1.230 1.200 1.220 1.200 1.230 108,000 1.2170 -7.52%
2024-08-12 0 1.330 1.220 1.340 1.200 1.340 180,000 223,800 1.2433 1.330 1.220 1.340 1.200 1.340 180,000 1.2433 -2.21%
2024-08-09 0 1.360 1.300 1.360 1.360 1.360 16,000 21,760 1.3600 1.360 1.300 1.360 1.360 1.360 16,000 1.3600 0.00%
2024-08-08 0 1.360 1.350 1.370 1.360 1.360 28,000 38,080 1.3600 1.360 1.350 1.370 1.360 1.360 28,000 1.3600 -0.73%
2024-08-07 0 1.370 1.350 1.380 1.370 1.370 28,000 38,360 1.3700 1.370 1.350 1.380 1.370 1.370 28,000 1.3700 -0.72%
2024-08-06 0 1.380 1.350 1.450 1.360 1.380 56,000 77,120 1.3771 1.380 1.350 1.450 1.360 1.380 56,000 1.3771 0.73%
2024-08-05 0 1.370 1.360 1.370 1.370 1.370 8,000 10,920 1.3650 1.370 1.360 1.370 1.370 1.370 8,000 1.3650 -0.72%
2024-08-02 0 1.380 1.310 1.490 - - 0 0 - 1.380 1.310 1.490 - - 0 - 0.00%
2024-08-01 0 1.380 1.310 1.380 1.300 1.380 52,000 68,640 1.3200 1.380 1.310 1.380 1.300 1.380 52,000 1.3200 2.22%
2024-07-31 0 1.350 1.350 1.490 1.350 1.350 4,000 5,400 1.3500 1.350 1.350 1.490 1.350 1.350 4,000 1.3500 -0.74%
2024-07-30 0 1.360 1.300 1.350 1.290 1.360 132,000 173,600 1.3152 1.360 1.300 1.350 1.290 1.360 132,000 1.3152 0.00%
2024-07-29 0 1.360 1.320 1.360 1.330 1.370 48,000 64,960 1.3533 1.360 1.320 1.360 1.330 1.370 48,000 1.3533 -0.73%
2024-07-26 0 1.370 1.350 1.370 1.350 1.370 44,000 59,480 1.3518 1.370 1.350 1.370 1.350 1.370 44,000 1.3518 -1.44%
2024-07-25 0 1.390 1.340 1.380 1.330 1.390 536,000 744,560 1.3891 1.390 1.340 1.380 1.330 1.390 536,000 1.3891 -3.47%
2024-07-24 0 1.440 1.370 1.440 1.300 1.440 388,000 529,600 1.3649 1.440 1.370 1.440 1.300 1.440 388,000 1.3649 -3.36%
2024-07-23 0 1.490 1.350 1.490 1.300 1.490 120,000 167,480 1.3957 1.490 1.350 1.490 1.300 1.490 120,000 1.3957 0.00%
2024-07-22 0 1.490 1.370 1.490 - - 0 0 - 1.490 1.370 1.490 - - 0 - 0.00%
2024-07-19 0 1.490 1.380 1.490 1.310 1.490 192,000 263,880 1.3744 1.490 1.380 1.490 1.310 1.490 192,000 1.3744 2.76%
2024-07-18 0 1.450 1.350 1.450 - - 0 0 - 1.450 1.350 1.450 - - 0 - -1.36%
2024-07-17 0 1.470 1.410 1.480 1.450 1.480 24,000 34,920 1.4550 1.470 1.410 1.480 1.450 1.480 24,000 1.4550 -1.34%
2024-07-16 0 1.490 1.350 1.490 1.390 1.520 276,000 394,600 1.4297 1.490 1.350 1.490 1.390 1.520 276,000 1.4297 -3.25%
2024-07-15 0 1.540 1.450 1.540 1.480 1.560 124,000 186,520 1.5042 1.540 1.450 1.540 1.480 1.560 124,000 1.5042 -3.14%
2024-07-12 0 1.590 1.500 1.590 1.500 1.680 164,000 256,400 1.5634 1.590 1.500 1.590 1.500 1.680 164,000 1.5634 -5.36%
2024-07-11 0 1.680 1.650 1.680 1.650 1.740 256,000 437,520 1.7091 1.680 1.650 1.680 1.650 1.740 256,000 1.7091 -2.33%
2024-07-10 0 1.720 1.700 1.720 1.720 1.790 524,000 917,480 1.7509 1.720 1.700 1.720 1.720 1.790 524,000 1.7509 -3.37%
2024-07-09 0 1.780 1.730 1.780 1.720 1.790 484,000 852,160 1.7607 1.780 1.730 1.780 1.720 1.790 484,000 1.7607 3.49%
2024-07-08 0 1.720 1.720 1.740 1.650 1.740 308,000 524,000 1.7013 1.720 1.720 1.740 1.650 1.740 308,000 1.7013 0.00%
2024-07-05 0 1.720 1.710 1.720 1.670 1.720 80,000 136,120 1.7015 1.720 1.710 1.720 1.670 1.720 80,000 1.7015 2.99%
2024-07-04 0 1.670 1.590 1.670 1.490 1.670 1,036,000 1,660,240 1.6025 1.670 1.590 1.670 1.490 1.670 1,036,000 1.6025 9.87%
2024-07-03 0 1.520 1.490 1.520 1.400 1.570 1,148,000 1,738,640 1.5145 1.520 1.490 1.520 1.400 1.570 1,148,000 1.5145 -3.80%
2024-07-02 0 1.580 1.540 1.580 1.540 1.630 456,000 718,120 1.5748 1.580 1.540 1.580 1.540 1.630 456,000 1.5748 -0.63%
2024-06-28 0 1.590 1.500 1.590 1.450 1.760 1,264,000 1,901,640 1.5045 1.590 1.500 1.590 1.450 1.760 1,264,000 1.5045 -0.62%
2024-06-27 0 1.600 1.510 1.600 1.550 1.750 404,000 678,560 1.6796 1.600 1.510 1.600 1.550 1.750 404,000 1.6796 4.58%
2024-06-26 0 1.530 1.360 1.530 1.310 1.630 1,448,000 2,055,880 1.4198 1.530 1.360 1.530 1.310 1.630 1,448,000 1.4198 33.04%
2024-06-25 0 1.150 1.150 1.190 1.020 1.200 2,904,000 3,217,040 1.1078 1.150 1.150 1.190 1.020 1.200 2,904,000 1.1078 13.86%
2024-06-24 0 1.010 - 1.000 1.000 1.100 332,000 340,000 1.0241 1.010 - 1.000 1.000 1.100 332,000 1.0241 -3.81%
2024-06-21 0 1.050 1.010 1.100 - - 0 0 - 1.050 1.010 1.100 - - 0 - 0.00%
2024-06-20 0 1.050 1.000 1.050 1.090 1.100 64,000 70,360 1.0994 1.050 1.000 1.050 1.090 1.100 64,000 1.0994 2.94%
2024-06-19 0 1.020 0.990 1.050 - - 0 0 - 1.020 0.990 1.050 - - 0 - 0.00%
2024-06-18 0 1.020 1.020 1.050 1.020 1.020 36,000 36,720 1.0200 1.020 1.020 1.050 1.020 1.020 36,000 1.0200 -1.92%
2024-06-17 0 1.040 1.040 1.050 1.040 1.050 168,000 176,240 1.0490 1.040 1.040 1.050 1.040 1.050 168,000 1.0490 0.97%
2024-06-14 0 1.030 1.030 1.060 1.030 1.030 8,000 8,240 1.0300 1.030 1.030 1.060 1.030 1.030 8,000 1.0300 0.00%
2024-06-13 0 1.030 1.030 1.130 - - 0 0 - 1.030 1.030 1.130 - - 0 - 0.00%
2024-06-12 0 1.030 1.030 1.100 - - 0 0 - 1.030 1.030 1.100 - - 0 - 0.00%
2024-06-11 0 1.030 1.030 1.100 1.030 1.060 32,000 33,800 1.0563 1.030 1.030 1.100 1.030 1.060 32,000 1.0563 -1.90%
2024-06-07 0 1.050 1.050 1.140 1.050 1.150 192,000 207,960 1.0831 1.050 1.050 1.140 1.050 1.150 192,000 1.0831 0.96%
2024-06-06 0 1.040 1.040 1.100 1.040 1.040 28,000 29,120 1.0400 1.040 1.040 1.100 1.040 1.040 28,000 1.0400 0.97%
2024-06-05 0 1.030 1.030 1.100 - - 8,000 8,240 1.0300 1.030 1.030 1.100 - - 8,000 1.0300 0.98%
2024-06-04 0 1.020 1.020 1.100 1.020 1.060 1,176,000 1,244,240 1.0580 1.020 1.020 1.100 1.020 1.060 1,176,000 1.0580 0.00%
2024-06-03 0 1.020 1.020 1.100 1.020 1.020 12,000 12,240 1.0200 1.020 1.020 1.100 1.020 1.020 12,000 1.0200 -0.97%
2024-05-31 0 1.030 1.020 1.100 1.020 1.040 1,688,000 1,738,600 1.0300 1.030 1.020 1.100 1.020 1.040 1,688,000 1.0300 0.00%
2024-05-30 0 1.030 1.030 1.150 1.020 1.030 20,000 20,560 1.0280 1.030 1.030 1.150 1.020 1.030 20,000 1.0280 -0.96%
2024-05-29 0 1.040 - 1.100 1.040 1.090 3,064,000 3,188,800 1.0407 1.040 - 1.100 1.040 1.090 3,064,000 1.0407 0.97%
2024-05-28 0 1.030 0.900 1.050 - - 0 0 - 1.030 0.900 1.050 - - 0 - 0.00%
2024-05-27 0 1.030 0.960 1.050 1.030 1.030 40,000 41,200 1.0300 1.030 0.960 1.050 1.030 1.030 40,000 1.0300 0.00%
2024-05-24 0 1.030 0.920 1.050 1.030 1.030 204,000 210,120 1.0300 1.030 0.920 1.050 1.030 1.030 204,000 1.0300 -0.96%
2024-05-23 0 1.040 1.020 1.040 1.020 1.050 1,432,000 1,501,320 1.0484 1.040 1.020 1.040 1.020 1.050 1,432,000 1.0484 -0.95%
2024-05-22 0 1.050 0.990 1.050 1.050 1.050 400,000 420,000 1.0500 1.050 0.990 1.050 1.050 1.050 400,000 1.0500 0.00%
2024-05-21 0 1.050 0.990 1.200 1.050 1.060 660,000 693,320 1.0505 1.050 0.990 1.200 1.050 1.060 660,000 1.0505 0.00%
2024-05-20 0 1.050 0.990 1.050 1.050 1.090 1,692,000 1,801,560 1.0648 1.050 0.990 1.050 1.050 1.090 1,692,000 1.0648 -1.87%
2024-05-17 0 1.070 0.900 1.200 - - 0 0 - 1.070 0.900 1.200 - - 0 - 0.00%
2024-05-16 0 1.070 0.900 1.080 1.070 1.090 92,000 99,320 1.0796 1.070 0.900 1.080 1.070 1.090 92,000 1.0796 0.00%
2024-05-14 0 1.070 1.010 1.140 1.070 1.070 28,000 29,960 1.0700 1.070 1.010 1.140 1.070 1.070 28,000 1.0700 1.90%
2024-05-13 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2024-05-10 0 1.050 1.010 1.050 1.050 1.050 32,000 33,600 1.0500 1.050 1.010 1.050 1.050 1.050 32,000 1.0500 0.00%
2024-05-09 0 1.050 1.050 1.090 - - 0 0 - 1.050 1.050 1.090 - - 0 - 0.00%
2024-05-08 0 1.050 1.050 1.100 1.050 1.050 48,000 50,400 1.0500 1.050 1.050 1.100 1.050 1.050 48,000 1.0500 -5.41%
2024-05-07 0 1.110 1.030 1.110 1.110 1.110 12,000 13,320 1.1100 1.110 1.030 1.110 1.110 1.110 12,000 1.1100 0.00%
2024-05-06 0 1.110 1.050 1.110 - - 152,000 168,720 1.1100 1.110 1.050 1.110 - - 152,000 1.1100 0.00%
2024-05-03 0 1.110 1.070 1.110 1.100 1.200 1,508,000 1,790,560 1.1874 1.110 1.070 1.110 1.100 1.200 1,508,000 1.1874 0.91%
2024-05-02 0 1.100 1.020 1.150 1.050 1.100 12,000 12,840 1.0700 1.100 1.020 1.150 1.050 1.100 12,000 1.0700 5.77%
2024-04-30 0 1.040 1.020 1.060 1.010 1.040 60,000 61,200 1.0200 1.040 1.020 1.060 1.010 1.040 60,000 1.0200 0.00%
2024-04-29 0 1.040 1.030 1.080 1.040 1.080 36,000 38,000 1.0556 1.040 1.030 1.080 1.040 1.080 36,000 1.0556 -3.70%
2024-04-26 0 1.080 1.050 1.090 1.020 1.090 72,000 75,400 1.0472 1.080 1.050 1.090 1.020 1.090 72,000 1.0472 -5.26%
2024-04-25 0 1.140 1.030 1.140 1.140 1.140 4,000 4,560 1.1400 1.140 1.030 1.140 1.140 1.140 4,000 1.1400 9.62%
2024-04-24 0 1.040 1.010 1.060 1.000 1.080 144,000 151,480 1.0519 1.040 1.010 1.060 1.000 1.080 144,000 1.0519 -0.95%
2024-04-23 0 1.050 0.980 1.050 0.990 1.050 1,060,000 1,061,120 1.0011 1.050 0.980 1.050 0.990 1.050 1,060,000 1.0011 0.00%
2024-04-22 0 1.050 1.010 1.020 1.010 1.060 192,000 198,200 1.0323 1.050 1.010 1.020 1.010 1.060 192,000 1.0323 -8.70%
2024-04-19 0 1.150 1.040 1.100 1.050 1.150 120,000 128,120 1.0677 1.150 1.040 1.100 1.050 1.150 120,000 1.0677 -2.54%
2024-04-18 0 1.180 1.020 1.180 1.020 1.190 1,144,000 1,352,680 1.1824 1.180 1.020 1.180 1.020 1.190 1,144,000 1.1824 10.28%
2024-04-17 0 1.070 1.010 1.190 1.070 1.190 16,000 17,640 1.1025 1.070 1.010 1.190 1.070 1.190 16,000 1.1025 0.00%
2024-04-16 0 1.070 0.960 1.070 - - 0 0 - 1.070 0.960 1.070 - - 0 - 0.00%
2024-04-15 0 1.070 1.000 1.070 - - 0 0 - 1.070 1.000 1.070 - - 0 - 0.00%
2024-04-12 0 1.070 0.910 1.070 1.000 1.070 24,000 24,280 1.0117 1.070 0.910 1.070 1.000 1.070 24,000 1.0117 0.94%
2024-04-11 0 1.060 1.020 1.080 1.010 1.060 160,000 163,760 1.0235 1.060 1.020 1.080 1.010 1.060 160,000 1.0235 -3.64%
2024-04-10 0 1.100 1.070 1.100 1.080 1.120 20,000 22,000 1.1000 1.100 1.070 1.100 1.080 1.120 20,000 1.1000 -2.65%
2024-04-09 0 1.130 1.120 1.160 - - 0 0 - 1.130 1.120 1.160 - - 0 - 0.00%
2024-04-08 0 1.130 1.130 1.200 1.130 1.200 32,000 36,960 1.1550 1.130 1.130 1.200 1.130 1.200 32,000 1.1550 -5.83%
2024-04-05 0 1.200 1.110 1.200 1.200 1.200 4,000 4,800 1.2000 1.200 1.110 1.200 1.200 1.200 4,000 1.2000 1.69%
2024-04-03 0 1.180 1.110 1.180 - - 0 0 - 1.180 1.110 1.180 - - 0 - 0.00%
2024-04-02 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2024-03-28 0 1.180 1.070 1.170 1.120 1.190 200,000 224,280 1.1214 1.180 1.070 1.170 1.120 1.190 200,000 1.1214 5.36%
2024-03-27 0 1.120 1.050 1.120 1.060 1.120 16,000 17,320 1.0825 1.120 1.050 1.120 1.060 1.120 16,000 1.0825 -0.88%
2024-03-26 0 1.130 1.000 1.130 1.090 1.130 20,000 22,200 1.1100 1.130 1.000 1.130 1.090 1.130 20,000 1.1100 0.00%
2024-03-25 0 1.130 1.100 1.180 - - 0 0 - 1.130 1.100 1.180 - - 0 - 0.00%
2024-03-22 0 1.130 1.100 1.130 1.100 1.130 56,000 62,640 1.1186 1.130 1.100 1.130 1.100 1.130 56,000 1.1186 -2.59%
2024-03-21 0 1.160 1.130 1.220 - - 0 0 - 1.160 1.130 1.220 - - 0 - 0.00%
2024-03-20 0 1.160 1.140 1.200 - - 0 0 - 1.160 1.140 1.200 - - 0 - 0.00%
2024-03-19 0 1.160 1.160 1.180 1.160 1.160 4,000 4,640 1.1600 1.160 1.160 1.180 1.160 1.160 4,000 1.1600 -3.33%
2024-03-18 0 1.200 1.130 1.200 1.200 1.200 764,000 916,800 1.2000 1.200 1.130 1.200 1.200 1.200 764,000 1.2000 0.00%
2024-03-15 0 1.200 1.130 1.200 1.140 1.250 1,208,000 1,507,680 1.2481 1.200 1.130 1.200 1.140 1.250 1,208,000 1.2481 3.45%
2024-03-14 0 1.160 1.130 1.160 1.160 1.160 4,000 4,640 1.1600 1.160 1.130 1.160 1.160 1.160 4,000 1.1600 -3.33%
2024-03-13 0 1.200 1.150 1.200 1.150 1.200 1,788,000 2,099,440 1.1742 1.200 1.150 1.200 1.150 1.200 1,788,000 1.1742 3.45%
2024-03-12 0 1.160 1.120 1.160 1.120 1.160 92,000 104,400 1.1348 1.160 1.120 1.160 1.120 1.160 92,000 1.1348 -5.69%
2024-03-11 0 1.230 1.140 1.230 1.250 1.250 1,004,000 1,255,000 1.2500 1.230 1.140 1.230 1.250 1.250 1,004,000 1.2500 -1.60%
2024-03-08 0 1.250 1.110 1.250 1.100 1.260 64,000 73,200 1.1438 1.250 1.110 1.250 1.100 1.260 64,000 1.1438 10.62%
2024-03-07 0 1.130 1.110 1.150 1.120 1.150 92,000 103,960 1.1300 1.130 1.110 1.150 1.120 1.150 92,000 1.1300 -3.42%
2024-03-06 0 1.170 1.100 1.170 1.110 1.190 292,000 344,640 1.1803 1.170 1.100 1.170 1.110 1.190 292,000 1.1803 6.36%
2024-03-05 0 1.100 1.100 1.150 1.100 1.150 64,000 71,720 1.1206 1.100 1.100 1.150 1.100 1.150 64,000 1.1206 -5.98%
2024-03-04 0 1.170 1.130 1.180 1.100 1.170 40,000 45,280 1.1320 1.170 1.130 1.180 1.100 1.170 40,000 1.1320 0.00%
2024-03-01 0 1.170 1.050 1.170 1.110 1.170 56,000 63,080 1.1264 1.170 1.050 1.170 1.110 1.170 56,000 1.1264 -1.68%
2024-02-29 0 1.190 1.130 1.200 1.100 1.190 92,000 103,160 1.1213 1.190 1.130 1.200 1.100 1.190 92,000 1.1213 -4.03%
2024-02-28 0 1.240 1.140 1.250 1.100 1.240 36,000 40,440 1.1233 1.240 1.140 1.250 1.100 1.240 36,000 1.1233 1.64%
2024-02-27 0 1.220 1.170 1.240 1.210 1.240 436,000 537,160 1.2320 1.220 1.170 1.240 1.210 1.240 436,000 1.2320 -2.40%
2024-02-26 0 1.250 1.130 1.250 - - 0 0 - 1.250 1.130 1.250 - - 0 - 0.00%
2024-02-23 0 1.250 1.170 1.250 1.180 1.300 236,000 298,840 1.2663 1.250 1.170 1.250 1.180 1.300 236,000 1.2663 -7.41%
2024-02-22 0 1.350 1.160 1.350 1.240 1.400 36,000 45,480 1.2633 1.350 1.160 1.350 1.240 1.400 36,000 1.2633 12.50%
2024-02-21 0 1.200 1.140 1.200 1.140 1.200 20,000 23,240 1.1620 1.200 1.140 1.200 1.140 1.200 20,000 1.1620 1.69%
2024-02-20 0 1.180 1.120 1.180 1.170 1.180 12,000 14,080 1.1733 1.180 1.120 1.180 1.170 1.180 12,000 1.1733 0.85%
2024-02-19 0 1.170 1.100 1.180 1.170 1.170 8,000 9,360 1.1700 1.170 1.100 1.180 1.170 1.170 8,000 1.1700 2.63%
2024-02-16 0 1.140 1.120 1.150 1.130 1.140 124,000 141,320 1.1397 1.140 1.120 1.150 1.130 1.140 124,000 1.1397 -1.72%
2024-02-15 0 1.160 1.120 1.180 1.120 1.160 32,000 36,560 1.1425 1.160 1.120 1.180 1.120 1.160 32,000 1.1425 1.75%
2024-02-14 0 1.140 1.100 1.170 - - 0 0 - 1.140 1.100 1.170 - - 0 - 0.00%
2024-02-09 0 1.140 1.130 1.170 1.140 1.170 68,000 78,360 1.1524 1.140 1.130 1.170 1.140 1.170 68,000 1.1524 -3.39%
2024-02-08 0 1.180 1.130 1.180 1.140 1.180 132,000 152,880 1.1582 1.180 1.130 1.180 1.140 1.180 132,000 1.1582 0.00%
2024-02-07 0 1.180 1.130 1.180 1.120 1.180 288,000 328,120 1.1393 1.180 1.130 1.180 1.120 1.180 288,000 1.1393 0.00%
2024-02-06 0 1.180 1.160 1.200 1.140 1.200 128,000 150,320 1.1744 1.180 1.160 1.200 1.140 1.200 128,000 1.1744 -4.84%
2024-02-05 0 1.240 1.150 1.180 1.090 1.280 256,000 296,240 1.1572 1.240 1.150 1.180 1.090 1.280 256,000 1.1572 -4.62%
2024-02-02 0 1.300 1.140 1.300 1.090 1.300 144,000 167,040 1.1600 1.300 1.140 1.300 1.090 1.300 144,000 1.1600 9.24%
2024-02-01 0 1.190 1.120 1.190 1.190 1.190 36,000 42,840 1.1900 1.190 1.120 1.190 1.190 1.190 36,000 1.1900 -1.65%
2024-01-31 0 1.210 1.130 1.210 1.190 1.210 164,000 196,800 1.2000 1.210 1.130 1.210 1.190 1.210 164,000 1.2000 0.00%
2024-01-30 0 1.210 1.120 1.210 1.090 1.210 208,000 236,200 1.1356 1.210 1.120 1.210 1.090 1.210 208,000 1.1356 -0.82%
2024-01-29 0 1.220 1.130 1.240 - - 0 0 - 1.220 1.130 1.240 - - 0 - 0.00%
2024-01-26 0 1.220 1.130 1.220 - - 0 0 - 1.220 1.130 1.220 - - 0 - 0.00%
2024-01-25 0 1.220 1.150 1.220 1.100 1.240 256,000 306,200 1.1961 1.220 1.150 1.220 1.100 1.240 256,000 1.1961 -4.69%
2024-01-24 0 1.280 1.110 1.280 - - 0 0 - 1.280 1.110 1.280 - - 0 - -1.54%
2024-01-23 0 1.300 1.110 1.300 1.060 1.300 64,000 73,480 1.1481 1.300 1.110 1.300 1.060 1.300 64,000 1.1481 11.11%
2024-01-22 0 1.170 1.110 1.170 1.100 1.210 108,000 122,520 1.1344 1.170 1.110 1.170 1.100 1.210 108,000 1.1344 -4.88%
2024-01-19 0 1.230 1.110 1.280 1.230 1.230 8,000 9,840 1.2300 1.230 1.110 1.280 1.230 1.230 8,000 1.2300 -0.81%
2024-01-18 0 1.240 1.110 1.280 - - 0 0 - 1.240 1.110 1.280 - - 0 - 0.00%
2024-01-17 0 1.240 1.130 1.250 1.150 1.280 28,000 34,200 1.2214 1.240 1.130 1.250 1.150 1.280 28,000 1.2214 -3.88%
2024-01-16 0 1.290 1.110 1.290 - - 0 0 - 1.290 1.110 1.290 - - 0 - 0.00%
2024-01-15 0 1.290 1.120 1.290 1.280 1.290 12,000 15,400 1.2833 1.290 1.120 1.290 1.280 1.290 12,000 1.2833 0.00%
2024-01-12 0 1.290 1.150 1.290 - - 0 0 - 1.290 1.150 1.290 - - 0 - 0.00%
2024-01-11 0 1.290 1.120 1.290 1.200 1.350 40,000 51,400 1.2850 1.290 1.120 1.290 1.200 1.350 40,000 1.2850 6.61%
2024-01-10 0 1.210 1.150 1.210 1.090 1.210 72,000 81,080 1.1261 1.210 1.150 1.210 1.090 1.210 72,000 1.1261 -1.63%
2024-01-09 0 1.230 1.140 1.230 1.080 1.300 172,000 213,800 1.2430 1.230 1.140 1.230 1.080 1.300 172,000 1.2430 -5.38%
2024-01-08 0 1.300 1.020 1.300 1.400 1.400 4,000 5,600 1.4000 1.300 1.020 1.300 1.400 1.400 4,000 1.4000 -1.52%
2024-01-05 0 1.320 1.100 1.320 1.300 1.320 36,000 47,120 1.3089 1.320 1.100 1.320 1.300 1.320 36,000 1.3089 3.13%
2024-01-04 0 1.280 1.070 1.280 1.280 1.350 8,000 10,520 1.3150 1.280 1.070 1.280 1.280 1.350 8,000 1.3150 -0.78%
2024-01-03 0 1.290 1.020 1.290 - - 0 0 - 1.290 1.020 1.290 - - 0 - -0.77%
2024-01-02 0 1.300 1.080 1.300 - - 0 0 - 1.300 1.080 1.300 - - 0 - -1.52%
2023-12-29 0 1.320 1.200 1.320 1.250 1.350 52,000 66,600 1.2808 1.320 1.200 1.320 1.250 1.350 52,000 1.2808 3.94%
2023-12-28 0 1.270 1.000 1.280 1.250 1.280 32,000 40,280 1.2588 1.270 1.000 1.280 1.250 1.280 32,000 1.2588 1.60%
2023-12-27 0 1.250 1.060 1.250 1.250 1.250 140,000 175,000 1.2500 1.250 1.060 1.250 1.250 1.250 140,000 1.2500 -2.34%
2023-12-22 0 1.280 1.050 1.280 - - 0 0 - 1.280 1.050 1.280 - - 0 - 0.00%
2023-12-21 0 1.280 1.120 1.280 1.270 1.280 12,000 15,280 1.2733 1.280 1.120 1.280 1.270 1.280 12,000 1.2733 0.00%
2023-12-20 0 1.280 1.090 1.280 1.250 1.280 12,000 15,240 1.2700 1.280 1.090 1.280 1.250 1.280 12,000 1.2700 -1.54%
2023-12-19 0 1.300 1.070 1.300 1.000 1.300 128,000 142,800 1.1156 1.300 1.070 1.300 1.000 1.300 128,000 1.1156 4.00%
2023-12-18 0 1.250 1.080 1.250 - - 0 0 - 1.250 1.080 1.250 - - 0 - -4.58%
2023-12-15 0 1.310 1.050 1.320 1.190 1.310 32,000 38,800 1.2125 1.310 1.050 1.320 1.190 1.310 32,000 1.2125 9.17%
2023-12-14 0 1.200 1.050 1.200 1.140 1.200 52,000 60,040 1.1546 1.200 1.050 1.200 1.140 1.200 52,000 1.1546 9.09%
2023-12-13 0 1.100 1.010 1.150 - - 0 0 - 1.100 1.010 1.150 - - 0 - 0.00%
2023-12-12 0 1.100 0.940 1.100 1.100 1.100 40,000 44,000 1.1000 1.100 0.940 1.100 1.100 1.100 40,000 1.1000 10.00%
2023-12-11 0 1.000 0.930 1.100 1.000 1.000 28,000 28,000 1.0000 1.000 0.930 1.100 1.000 1.000 28,000 1.0000 8.70%
2023-12-08 0 0.920 0.830 0.950 0.810 0.920 1,528,000 1,255,360 0.8216 0.920 0.830 0.950 0.810 0.920 1,528,000 0.8216 13.58%
2023-12-07 0 0.810 0.800 0.950 0.810 0.810 1,500,000 1,215,000 0.8100 0.810 0.800 0.950 0.810 0.810 1,500,000 0.8100 -1.22%
2023-12-06 0 0.820 0.820 0.950 0.800 0.880 32,000 27,520 0.8600 0.820 0.820 0.950 0.800 0.880 32,000 0.8600 -6.82%
2023-12-05 0 0.880 0.700 0.880 0.810 0.880 1,472,000 1,202,360 0.8168 0.880 0.700 0.880 0.810 0.880 1,472,000 0.8168 -4.35%
2023-12-04 0 0.920 0.800 0.950 - - 0 0 - 0.920 0.800 0.950 - - 0 - 0.00%
2023-12-01 0 0.920 0.810 0.930 0.840 0.920 1,368,000 1,164,000 0.8509 0.920 0.810 0.930 0.840 0.920 1,368,000 0.8509 2.22%
2023-11-30 0 0.900 0.820 1.000 0.840 0.900 1,484,000 1,248,960 0.8416 0.900 0.820 1.000 0.840 0.900 1,484,000 0.8416 0.00%
2023-11-29 0 0.900 0.900 1.000 0.900 0.910 24,000 21,800 0.9083 0.900 0.900 1.000 0.900 0.910 24,000 0.9083 -10.00%
2023-11-28 0 1.000 0.940 1.100 1.000 1.100 24,000 25,200 1.0500 1.000 0.940 1.100 1.000 1.100 24,000 1.0500 -9.09%
2023-11-27 0 1.100 1.010 1.190 1.100 1.240 580,000 711,160 1.2261 1.100 1.010 1.190 1.100 1.240 580,000 1.2261 -7.56%
2023-11-24 0 1.190 1.040 1.190 1.180 1.190 508,000 604,440 1.1898 1.190 1.040 1.190 1.180 1.190 508,000 1.1898 19.00%
2023-11-23 0 1.000 0.970 1.150 1.000 1.190 96,000 97,440 1.0150 1.000 0.970 1.150 1.000 1.190 96,000 1.0150 -15.97%
2023-11-22 0 1.190 1.100 1.200 1.100 1.250 68,000 80,440 1.1829 1.190 1.100 1.200 1.100 1.250 68,000 1.1829 -4.80%
2023-11-21 0 1.250 1.110 1.400 1.120 1.250 588,000 661,840 1.1256 1.250 1.110 1.400 1.120 1.250 588,000 1.1256 14.68%
2023-11-20 0 1.090 1.080 1.090 1.090 1.100 1,688,000 1,840,000 1.0900 1.090 1.080 1.090 1.090 1.100 1,688,000 1.0900 3.81%
2023-11-17 0 1.050 0.800 1.050 1.000 1.050 12,000 12,200 1.0167 1.050 0.800 1.050 1.000 1.050 12,000 1.0167 5.00%
2023-11-16 0 1.000 0.960 1.000 0.960 1.000 92,000 91,200 0.9913 1.000 0.960 1.000 0.960 1.000 92,000 0.9913 2.04%
2023-11-15 0 0.980 0.880 0.980 0.880 0.980 68,000 60,800 0.8941 0.980 0.880 0.980 0.880 0.980 68,000 0.8941 8.89%
2023-11-14 0 0.900 0.810 0.900 0.890 0.900 80,000 71,960 0.8995 0.900 0.810 0.900 0.890 0.900 80,000 0.8995 5.88%
2023-11-13 0 0.850 0.770 0.850 0.840 0.850 92,000 77,920 0.8470 0.850 0.770 0.850 0.840 0.850 92,000 0.8470 -5.56%
2023-11-10 0 0.900 0.880 1.000 0.800 0.900 188,000 150,880 0.8026 0.900 0.880 1.000 0.800 0.900 188,000 0.8026 9.76%
2023-11-09 0 0.820 0.750 0.820 0.750 0.820 3,620,000 2,716,320 0.7504 0.820 0.750 0.820 0.750 0.820 3,620,000 0.7504 3.80%
2023-11-08 0 0.790 0.720 0.790 0.790 0.790 44,000 34,760 0.7900 0.790 0.720 0.790 0.790 0.790 44,000 0.7900 8.22%
2023-11-07 0 0.730 0.700 0.760 - - 0 0 - 0.730 0.700 0.760 - - 0 - 0.00%
2023-11-06 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2023-11-03 0 0.730 0.610 0.730 0.680 0.730 84,000 57,520 0.6848 0.730 0.610 0.730 0.680 0.730 84,000 0.6848 4.29%
2023-11-02 0 0.700 0.700 0.790 0.680 0.680 60,000 40,800 0.6800 0.700 0.700 0.790 0.680 0.680 60,000 0.6800 2.94%
2023-11-01 0 0.680 0.680 0.790 0.680 0.680 32,000 21,760 0.6800 0.680 0.680 0.790 0.680 0.680 32,000 0.6800 0.00%
2023-10-31 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2023-10-30 0 0.680 0.550 0.680 0.680 0.680 32,000 21,760 0.6800 0.680 0.550 0.680 0.680 0.680 32,000 0.6800 0.00%
2023-10-27 0 0.680 0.550 0.790 - - 0 0 - 0.680 0.550 0.790 - - 0 - 0.00%
2023-10-26 0 0.680 0.580 0.680 0.680 0.680 40,000 27,200 0.6800 0.680 0.580 0.680 0.680 0.680 40,000 0.6800 0.00%
2023-10-25 0 0.680 0.560 0.680 0.680 0.690 48,000 32,720 0.6817 0.680 0.560 0.680 0.680 0.690 48,000 0.6817 0.00%
2023-10-24 0 0.680 0.600 0.760 - - 0 0 - 0.680 0.600 0.760 - - 0 - 0.00%
2023-10-20 0 0.680 0.650 0.700 0.680 0.680 40,000 27,200 0.6800 0.680 0.650 0.700 0.680 0.680 40,000 0.6800 -2.86%
2023-10-19 0 0.700 0.700 0.790 0.650 0.700 484,000 336,760 0.6958 0.700 0.700 0.790 0.650 0.700 484,000 0.6958 2.94%
2023-10-18 0 0.680 0.650 0.790 - - 0 0 - 0.680 0.650 0.790 - - 0 - 0.00%
2023-10-17 0 0.680 0.680 0.790 - - 0 0 - 0.680 0.680 0.790 - - 0 - 4.62%
2023-10-16 0 0.650 0.600 0.790 0.650 0.650 424,000 275,600 0.6500 0.650 0.600 0.790 0.650 0.650 424,000 0.6500 22.64%
2023-10-13 0 0.530 0.455 0.650 - - 0 0 - 0.530 0.455 0.650 - - 0 - 0.00%
2023-10-12 0 0.530 0.485 0.650 - - 0 0 - 0.530 0.485 0.650 - - 0 - 0.00%
2023-10-11 0 0.530 0.460 0.650 0.530 0.560 112,000 61,200 0.5464 0.530 0.460 0.650 0.530 0.560 112,000 0.5464 0.00%
2023-10-10 0 0.530 0.470 0.550 - - 0 0 - 0.530 0.470 0.550 - - 0 - 0.00%
2023-10-09 0 0.530 0.450 0.560 0.530 0.560 8,000 4,360 0.5450 0.530 0.450 0.560 0.530 0.560 8,000 0.5450 -1.85%
2023-10-06 0 0.540 0.530 0.610 0.540 0.620 124,000 73,480 0.5926 0.540 0.530 0.610 0.540 0.620 124,000 0.5926 -16.92%
2023-10-05 0 0.650 0.550 0.620 0.650 0.650 20,000 13,000 0.6500 0.650 0.550 0.620 0.650 0.650 20,000 0.6500 16.07%
2023-10-04 0 0.560 0.560 0.790 0.560 0.650 28,000 17,840 0.6371 0.560 0.560 0.790 0.560 0.650 28,000 0.6371 -9.68%
2023-10-03 0 0.620 0.560 0.620 0.690 0.690 36,000 24,840 0.6900 0.620 0.560 0.620 0.690 0.690 36,000 0.6900 0.00%
2023-09-29 0 0.620 0.540 0.790 0.620 0.620 28,000 17,360 0.6200 0.620 0.540 0.790 0.620 0.620 28,000 0.6200 0.00%
2023-09-28 0 0.620 0.550 0.700 0.560 0.630 32,000 18,440 0.5763 0.620 0.550 0.700 0.560 0.630 32,000 0.5763 16.98%
2023-09-27 0 0.530 - 0.550 0.530 0.550 52,000 28,200 0.5423 0.530 - 0.550 0.530 0.550 52,000 0.5423 -7.02%
2023-09-26 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - -1.72%
2023-09-25 0 0.580 0.540 0.580 0.590 0.590 24,000 14,160 0.5900 0.580 0.540 0.580 0.590 0.590 24,000 0.5900 -1.69%
2023-09-22 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2023-09-21 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - -7.69%
2023-09-20 0 0.650 0.540 0.650 - - 0 0 - 0.650 0.540 0.650 - - 0 - 0.00%
2023-09-19 0 0.650 0.540 0.650 - - 0 0 - 0.650 0.540 0.650 - - 0 - -2.99%
2023-09-18 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
2023-09-15 0 0.670 0.530 0.670 0.670 0.670 8,000 5,360 0.6700 0.670 0.530 0.670 0.670 0.670 8,000 0.6700 3.08%
2023-09-14 0 0.650 0.520 0.650 0.670 0.670 28,000 18,760 0.6700 0.650 0.520 0.650 0.670 0.670 28,000 0.6700 -2.99%
2023-09-13 0 0.670 0.600 0.770 - - 0 0 - 0.670 0.600 0.770 - - 0 - 0.00%
2023-09-12 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - -1.47%
2023-09-11 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2023-09-07 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2023-09-06 0 0.680 0.600 0.680 0.690 0.690 36,000 24,840 0.6900 0.680 0.600 0.680 0.690 0.690 36,000 0.6900 -1.45%
2023-09-05 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2023-09-04 0 0.690 0.670 0.690 0.690 0.700 440,000 303,640 0.6901 0.690 0.670 0.690 0.690 0.700 440,000 0.6901 -1.43%
2023-08-31 0 0.700 - 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 - 0.700 0.700 0.700 20,000 0.7000 -4.11%
2023-08-30 0 0.730 0.620 0.740 0.730 0.730 228,000 166,440 0.7300 0.730 0.620 0.740 0.730 0.730 228,000 0.7300 -2.67%
2023-08-29 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
2023-08-28 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
2023-08-25 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
2023-08-24 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - -2.60%
2023-08-23 0 0.770 - 0.770 0.770 0.770 180,000 138,600 0.7700 0.770 - 0.770 0.770 0.770 180,000 0.7700 0.00%
2023-08-22 0 0.770 0.530 0.770 0.770 0.770 248,000 190,960 0.7700 0.770 0.530 0.770 0.770 0.770 248,000 0.7700 -1.28%
2023-08-21 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2023-08-18 0 0.780 - 0.780 - - 12,000 9,360 0.7800 0.780 - 0.780 - - 12,000 0.7800 0.00%
2023-08-17 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2023-08-16 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2023-08-15 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2023-08-14 0 0.780 - 0.790 - - 0 0 - 0.780 - 0.790 - - 0 - 0.00%
2023-08-11 0 0.780 - 0.790 - - 0 0 - 0.780 - 0.790 - - 0 - 0.00%
2023-08-10 0 0.780 - 0.790 - - 0 0 - 0.780 - 0.790 - - 0 - 0.00%
2023-08-09 0 0.780 0.570 0.790 - - 0 0 - 0.780 0.570 0.790 - - 0 - 0.00%
2023-08-08 0 0.780 - 0.790 - - 0 0 - 0.780 - 0.790 - - 0 - 0.00%
2023-08-07 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2023-08-04 0 0.780 - 0.780 0.770 0.790 36,000 28,360 0.7878 0.780 - 0.780 0.770 0.790 36,000 0.7878 0.00%
2023-08-03 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2023-08-02 0 0.780 0.530 0.780 - - 0 0 - 0.780 0.530 0.780 - - 0 - 0.00%
2023-08-01 0 0.780 - 0.780 0.750 0.780 260,000 195,120 0.7505 0.780 - 0.780 0.750 0.780 260,000 0.7505 4.00%
2023-07-31 0 0.750 0.580 0.780 - - 0 0 - 0.750 0.580 0.780 - - 0 - 0.00%
2023-07-28 0 0.750 - 0.790 0.750 0.750 4,000 3,000 0.7500 0.750 - 0.790 0.750 0.750 4,000 0.7500 0.00%
2023-07-27 0 0.750 0.620 0.750 - - 0 0 - 0.750 0.620 0.750 - - 0 - -1.32%
2023-07-26 0 0.760 0.550 0.780 0.760 0.770 76,000 58,480 0.7695 0.760 0.550 0.780 0.760 0.770 76,000 0.7695 10.14%
2023-07-25 0 0.690 0.690 0.770 0.660 0.660 4,000 2,640 0.6600 0.690 0.690 0.770 0.660 0.660 4,000 0.6600 2.99%
2023-07-24 0 0.670 0.520 0.700 - - 0 0 - 0.670 0.520 0.700 - - 0 - 0.00%
2023-07-21 0 0.670 - 0.690 0.660 0.670 8,000 5,320 0.6650 0.670 - 0.690 0.660 0.670 8,000 0.6650 3.08%
2023-07-20 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
2023-07-19 0 0.650 0.540 0.680 - - 0 0 - 0.650 0.540 0.680 - - 0 - 0.00%
2023-07-18 0 0.650 - 0.750 - - 0 0 - 0.650 - 0.750 - - 0 - 0.00%
2023-07-14 0 0.650 0.650 0.770 - - 0 0 - 0.650 0.650 0.770 - - 0 - 3.17%
2023-07-13 0 0.630 0.630 0.770 - - 0 0 - 0.630 0.630 0.770 - - 0 - 6.78%
2023-07-12 0 0.590 0.520 0.770 0.590 0.590 4,000 2,360 0.5900 0.590 0.520 0.770 0.590 0.590 4,000 0.5900 -1.67%
2023-07-11 0 0.600 0.600 0.770 - - 0 0 - 0.600 0.600 0.770 - - 0 - 5.26%
2023-07-10 0 0.570 0.520 0.700 - - 0 0 - 0.570 0.520 0.700 - - 0 - 0.00%
2023-07-07 0 0.570 0.520 0.770 - - 0 0 - 0.570 0.520 0.770 - - 0 - 0.00%
2023-07-06 0 0.570 0.530 0.620 0.500 0.600 280,000 148,680 0.5310 0.570 0.530 0.620 0.500 0.600 280,000 0.5310 -9.52%
2023-07-05 0 0.630 0.570 0.680 - - 0 0 - 0.630 0.570 0.680 - - 0 - 0.00%
2023-07-04 0 0.630 0.570 0.680 - - 0 0 - 0.630 0.570 0.680 - - 0 - 0.00%
2023-07-03 0 0.630 0.630 0.680 0.610 0.610 4,000 2,440 0.6100 0.630 0.630 0.680 0.610 0.610 4,000 0.6100 0.00%
2023-06-30 0 0.630 0.570 0.720 - - 0 0 - 0.630 0.570 0.720 - - 0 - 0.00%
2023-06-29 0 0.630 0.570 0.730 - - 0 0 - 0.630 0.570 0.730 - - 0 - 0.00%
2023-06-28 0 0.630 0.570 0.730 - - 0 0 - 0.630 0.570 0.730 - - 0 - 0.00%
2023-06-27 0 0.630 0.570 0.730 - - 0 0 - 0.630 0.570 0.730 - - 0 - 0.00%
2023-06-26 0 0.630 0.570 0.770 - - 0 0 - 0.630 0.570 0.770 - - 0 - 0.00%
2023-06-23 0 0.630 0.570 0.730 - - 0 0 - 0.630 0.570 0.730 - - 0 - 0.00%
2023-06-21 0 0.630 0.570 0.730 - - 0 0 - 0.630 0.570 0.730 - - 0 - 0.00%
2023-06-20 0 0.630 0.570 0.730 - - 0 0 - 0.630 0.570 0.730 - - 0 - 0.00%
2023-06-19 0 0.630 0.570 0.770 0.630 0.630 364,000 229,320 0.6300 0.630 0.570 0.770 0.630 0.630 364,000 0.6300 0.00%
2023-06-16 0 0.630 0.600 0.770 0.630 0.630 16,000 10,080 0.6300 0.630 0.600 0.770 0.630 0.630 16,000 0.6300 0.00%
2023-06-15 0 0.630 0.600 0.770 - - 0 0 - 0.630 0.600 0.770 - - 0 - 0.00%
2023-06-14 0 0.630 0.630 0.770 0.630 0.630 20,000 12,600 0.6300 0.630 0.630 0.770 0.630 0.630 20,000 0.6300 -3.08%
2023-06-13 0 0.650 0.620 0.700 0.650 0.670 8,000 5,280 0.6600 0.650 0.620 0.700 0.650 0.670 8,000 0.6600 -5.80%
2023-06-12 0 0.690 0.660 0.680 - - 0 0 - 0.690 0.660 0.680 - - 0 - 0.00%
2023-06-09 0 0.690 0.660 0.690 0.660 0.700 12,000 8,240 0.6867 0.690 0.660 0.690 0.660 0.700 12,000 0.6867 0.00%
2023-06-08 0 0.690 0.650 0.690 0.670 0.700 8,000 5,480 0.6850 0.690 0.650 0.690 0.670 0.700 8,000 0.6850 0.00%
2023-06-07 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - -1.43%
2023-06-06 0 0.700 0.650 0.770 - - 0 0 - 0.700 0.650 0.770 - - 0 - 0.00%
2023-06-05 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -2.78%
2023-06-02 0 0.720 0.660 0.770 0.650 0.720 8,000 5,480 0.6850 0.720 0.660 0.770 0.650 0.720 8,000 0.6850 2.86%
2023-06-01 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2023-05-31 0 0.700 0.650 0.770 - - 0 0 - 0.700 0.650 0.770 - - 0 - 0.00%
2023-05-30 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2023-05-29 0 0.700 0.650 0.760 - - 0 0 - 0.700 0.650 0.760 - - 0 - 0.00%
2023-05-25 0 0.700 0.650 0.710 - - 0 0 - 0.700 0.650 0.710 - - 0 - 0.00%
2023-05-24 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - -5.41%
2023-05-23 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - -1.33%
2023-05-22 0 0.750 0.660 0.750 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2023-05-19 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - -1.32%
2023-05-18 0 0.760 0.650 0.760 - - 0 0 - 0.760 0.650 0.760 - - 0 - 0.00%
2023-05-17 0 0.760 0.650 0.760 - - 0 0 - 0.760 0.650 0.760 - - 0 - 0.00%
2023-05-16 0 0.760 0.650 0.760 - - 0 0 - 0.760 0.650 0.760 - - 0 - -1.30%
2023-05-15 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2023-05-12 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2023-05-11 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2023-05-10 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2023-05-09 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2023-05-08 0 0.770 0.660 0.770 - - 0 0 - 0.770 0.660 0.770 - - 0 - 0.00%
2023-05-05 0 0.770 0.660 0.770 - - 0 0 - 0.770 0.660 0.770 - - 0 - 0.00%
2023-05-04 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2023-05-03 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2023-05-02 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2023-04-28 0 0.770 0.650 0.770 0.700 0.770 12,000 8,680 0.7233 0.770 0.650 0.770 0.700 0.770 12,000 0.7233 10.00%
2023-04-27 0 0.700 0.650 0.770 - - 0 0 - 0.700 0.650 0.770 - - 0 - 0.00%
2023-04-26 0 0.700 0.650 0.770 - - 0 0 - 0.700 0.650 0.770 - - 0 - 0.00%
2023-04-25 0 0.700 0.650 0.770 - - 0 0 - 0.700 0.650 0.770 - - 0 - 0.00%
2023-04-24 0 0.700 0.650 0.770 - - 0 0 - 0.700 0.650 0.770 - - 0 - 0.00%
2023-04-21 0 0.700 0.620 0.770 - - 0 0 - 0.700 0.620 0.770 - - 0 - 0.00%
2023-04-20 0 0.700 0.620 0.770 - - 0 0 - 0.700 0.620 0.770 - - 0 - 0.00%
2023-04-19 0 0.700 0.640 0.770 - - 0 0 - 0.700 0.640 0.770 - - 0 - 0.00%
2023-04-18 0 0.700 0.620 0.770 - - 0 0 - 0.700 0.620 0.770 - - 0 - -2.78%
2023-04-17 0 0.720 0.620 0.770 - - 0 0 - 0.720 0.620 0.770 - - 0 - 0.00%
2023-04-14 0 0.720 0.620 0.770 - - 0 0 - 0.720 0.620 0.770 - - 0 - 0.00%
2023-04-13 0 0.720 0.650 0.770 - - 0 0 - 0.720 0.650 0.770 - - 0 - 0.00%
2023-04-12 0 0.720 0.660 0.770 - - 0 0 - 0.720 0.660 0.770 - - 0 - 0.00%
2023-04-11 0 0.720 0.720 0.770 0.700 0.700 28,000 19,600 0.7000 0.720 0.720 0.770 0.700 0.700 28,000 0.7000 0.00%
2023-04-06 0 0.720 0.720 0.770 - - 0 0 - 0.720 0.720 0.770 - - 0 - 0.00%
2023-04-04 0 0.720 0.700 0.720 0.630 0.720 12,000 8,120 0.6767 0.720 0.700 0.720 0.630 0.720 12,000 0.6767 0.00%
2023-04-03 0 0.720 0.620 0.770 - - 0 0 - 0.720 0.620 0.770 - - 0 - 0.00%
2023-03-31 0 0.720 0.630 0.770 - - 0 0 - 0.720 0.630 0.770 - - 0 - 0.00%
2023-03-30 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2023-03-29 0 0.720 0.660 0.770 - - 0 0 - 0.720 0.660 0.770 - - 0 - 0.00%
2023-03-28 0 0.720 0.720 0.770 0.630 0.700 56,000 38,200 0.6821 0.720 0.720 0.770 0.630 0.700 56,000 0.6821 2.86%
2023-03-27 0 0.700 0.610 0.700 0.600 0.700 12,000 7,600 0.6333 0.700 0.610 0.700 0.600 0.700 12,000 0.6333 0.00%
2023-03-24 0 0.700 0.600 0.700 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2023-03-23 0 0.700 0.590 0.700 - - 0 0 - 0.700 0.590 0.700 - - 0 - 0.00%
2023-03-22 0 0.700 0.590 0.700 0.690 0.700 8,000 5,560 0.6950 0.700 0.590 0.700 0.690 0.700 8,000 0.6950 0.00%
2023-03-21 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - -6.67%
2023-03-20 0 0.750 0.750 0.770 0.680 0.680 48,000 32,640 0.6800 0.750 0.750 0.770 0.680 0.680 48,000 0.6800 0.00%
2023-03-17 0 0.750 0.620 0.750 0.650 0.750 32,000 21,200 0.6625 0.750 0.620 0.750 0.650 0.750 32,000 0.6625 4.17%
2023-03-16 0 0.720 0.600 0.720 0.650 0.720 36,000 23,800 0.6611 0.720 0.600 0.720 0.650 0.720 36,000 0.6611 5.88%
2023-03-15 0 0.680 0.550 0.770 - - 0 0 - 0.680 0.550 0.770 - - 0 - 0.00%
2023-03-14 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2023-03-13 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2023-03-10 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2023-03-09 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2023-03-08 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-03-07 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-03-06 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-03-03 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-03-02 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-03-01 0 0.680 0.630 0.770 0.680 0.680 28,000 19,040 0.6800 0.680 0.630 0.770 0.680 0.680 28,000 0.6800 0.00%
2023-02-28 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-02-27 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-02-24 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-02-23 0 0.680 0.630 0.770 0.680 0.680 28,000 19,040 0.6800 0.680 0.630 0.770 0.680 0.680 28,000 0.6800 -2.86%
2023-02-22 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-02-21 0 0.700 0.630 0.770 - - 0 0 - 0.700 0.630 0.770 - - 0 - 0.00%
2023-02-20 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2023-02-17 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-02-16 0 0.700 0.630 0.770 - - 0 0 - 0.700 0.630 0.770 - - 0 - 0.00%
2023-02-15 0 0.700 0.640 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.640 0.700 0.700 0.700 4,000 0.7000 0.00%
2023-02-14 0 0.700 0.630 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.630 0.700 0.700 0.700 4,000 0.7000 2.94%
2023-02-13 0 0.680 0.650 0.770 - - 0 0 - 0.680 0.650 0.770 - - 0 - 0.00%
2023-02-10 0 0.680 0.650 0.770 - - 0 0 - 0.680 0.650 0.770 - - 0 - 0.00%
2023-02-09 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2023-02-08 0 0.680 0.650 0.770 - - 0 0 - 0.680 0.650 0.770 - - 0 - 0.00%
2023-02-07 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2023-02-06 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -2.86%
2023-02-03 0 0.700 0.700 - 0.680 0.680 28,000 19,040 0.6800 0.700 0.700 - 0.680 0.680 28,000 0.6800 0.00%
2023-02-02 0 0.700 0.650 0.720 - - 0 0 - 0.700 0.650 0.720 - - 0 - 0.00%
2023-02-01 0 0.700 0.630 0.770 0.680 0.700 52,000 35,440 0.6815 0.700 0.630 0.770 0.680 0.700 52,000 0.6815 2.94%
2023-01-31 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-01-30 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-01-27 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-01-26 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-01-20 0 0.680 0.670 0.750 0.680 0.680 28,000 19,040 0.6800 0.680 0.670 0.750 0.680 0.680 28,000 0.6800 4.62%
2023-01-19 0 0.650 0.640 0.700 0.650 0.650 32,000 20,800 0.6500 0.650 0.640 0.700 0.650 0.650 32,000 0.6500 -4.41%
2023-01-18 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2023-01-17 0 0.680 0.650 0.700 0.680 0.680 48,000 32,640 0.6800 0.680 0.650 0.700 0.680 0.680 48,000 0.6800 -1.45%
2023-01-16 0 0.690 0.640 0.700 - - 0 0 - 0.690 0.640 0.700 - - 0 - 0.00%
2023-01-13 0 0.690 0.660 0.770 - - 0 0 - 0.690 0.660 0.770 - - 0 - 0.00%
2023-01-12 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.690 0.660 0.690 0.690 0.690 4,000 0.6900 0.00%
2023-01-11 0 0.690 0.660 0.770 - - 0 0 - 0.690 0.660 0.770 - - 0 - 0.00%
2023-01-10 0 0.690 0.660 0.770 - - 0 0 - 0.690 0.660 0.770 - - 0 - 0.00%
2023-01-09 0 0.690 0.660 0.770 - - 0 0 - 0.690 0.660 0.770 - - 0 - 0.00%
2023-01-06 0 0.690 0.660 0.700 0.660 0.690 60,000 40,280 0.6713 0.690 0.660 0.700 0.660 0.690 60,000 0.6713 -6.76%
2023-01-05 0 0.740 0.650 0.770 0.740 0.740 4,000 2,960 0.7400 0.740 0.650 0.770 0.740 0.740 4,000 0.7400 7.25%
2023-01-04 0 0.690 0.650 0.710 - - 0 0 - 0.690 0.650 0.710 - - 0 - 0.00%
2023-01-03 0 0.690 0.650 0.700 0.660 0.690 36,000 24,000 0.6667 0.690 0.650 0.700 0.660 0.690 36,000 0.6667 1.47%
2022-12-30 0 0.680 0.660 0.680 0.640 0.750 124,000 81,680 0.6587 0.680 0.660 0.680 0.640 0.750 124,000 0.6587 1.49%
2022-12-29 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - -1.47%
2022-12-28 0 0.680 0.610 0.670 0.640 0.680 40,000 26,160 0.6540 0.680 0.610 0.670 0.640 0.680 40,000 0.6540 0.00%
2022-12-23 0 0.680 0.610 0.660 - - 0 0 - 0.680 0.610 0.660 - - 0 - 0.00%
2022-12-22 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - -5.56%
2022-12-21 0 0.720 0.640 0.730 0.670 0.760 32,000 21,800 0.6813 0.720 0.640 0.730 0.670 0.760 32,000 0.6813 7.46%
2022-12-20 0 0.670 0.620 0.680 0.670 0.670 12,000 8,040 0.6700 0.670 0.620 0.680 0.670 0.670 12,000 0.6700 -1.47%
2022-12-19 0 0.680 0.650 0.680 0.640 0.710 160,000 106,000 0.6625 0.680 0.650 0.680 0.640 0.710 160,000 0.6625 -9.33%
2022-12-16 0 0.750 0.750 0.770 - - 0 0 - 0.750 0.750 0.770 - - 0 - 4.17%
2022-12-15 0 0.720 0.610 0.770 - - 0 0 - 0.720 0.610 0.770 - - 0 - 0.00%
2022-12-14 0 0.720 0.630 0.720 0.690 0.720 10,000 6,860 0.6860 0.720 0.630 0.720 0.690 0.720 10,000 0.6860 -5.26%
2022-12-13 0 0.760 0.680 0.770 - - 0 0 - 0.760 0.680 0.770 - - 0 - 0.00%
2022-12-12 0 0.760 0.620 0.770 0.710 0.760 1,440,000 1,093,400 0.7593 0.760 0.620 0.770 0.710 0.760 1,440,000 0.7593 5.56%
2022-12-09 0 0.720 0.610 0.730 0.710 0.730 1,368,000 984,920 0.7200 0.720 0.610 0.730 0.710 0.730 1,368,000 0.7200 -2.70%
2022-12-08 0 0.740 0.620 0.750 0.740 0.760 1,640,000 1,227,600 0.7485 0.740 0.620 0.750 0.740 0.760 1,640,000 0.7485 2.78%
2022-12-07 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - -4.00%
2022-12-06 0 0.750 0.700 0.770 0.750 0.760 520,000 392,600 0.7550 0.750 0.700 0.770 0.750 0.760 520,000 0.7550 -2.60%
2022-12-05 0 0.770 0.670 0.770 0.650 0.770 92,000 60,840 0.6613 0.770 0.670 0.770 0.650 0.770 92,000 0.6613 2.67%
2022-12-02 0 0.750 0.610 0.770 - - 0 0 - 0.750 0.610 0.770 - - 0 - 0.00%
2022-12-01 0 0.750 0.560 0.770 - - 0 0 - 0.750 0.560 0.770 - - 0 - 0.00%
2022-11-30 0 0.750 0.580 0.770 - - 0 0 - 0.750 0.580 0.770 - - 0 - 0.00%
2022-11-29 0 0.750 0.620 0.770 - - 0 0 - 0.750 0.620 0.770 - - 0 - 0.00%
2022-11-28 0 0.750 0.610 0.770 - - 0 0 - 0.750 0.610 0.770 - - 0 - 0.00%
2022-11-25 0 0.750 0.620 0.770 - - 0 0 - 0.750 0.620 0.770 - - 0 - 0.00%
2022-11-24 0 0.750 0.610 0.750 - - 0 0 - 0.750 0.610 0.750 - - 0 - 0.00%
2022-11-23 0 0.750 0.750 0.770 - - 0 0 - 0.750 0.750 0.770 - - 0 - 5.63%
2022-11-22 0 0.710 0.620 0.720 - - 0 0 - 0.710 0.620 0.720 - - 0 - 0.00%
2022-11-21 0 0.710 0.640 0.710 0.650 0.720 20,000 13,680 0.6840 0.710 0.640 0.710 0.650 0.720 20,000 0.6840 -1.39%
2022-11-18 0 0.720 0.610 0.770 - - 0 0 - 0.720 0.610 0.770 - - 0 - 0.00%
2022-11-17 0 0.720 0.620 0.770 - - 0 0 - 0.720 0.620 0.770 - - 0 - 0.00%
2022-11-16 0 0.720 0.620 0.770 - - 0 0 - 0.720 0.620 0.770 - - 0 - 0.00%
2022-11-15 0 0.720 0.620 0.770 - - 0 0 - 0.720 0.620 0.770 - - 0 - 0.00%
2022-11-14 0 0.720 0.620 0.770 - - 0 0 - 0.720 0.620 0.770 - - 0 - 0.00%
2022-11-11 0 0.720 0.640 0.720 0.700 0.720 620,000 434,080 0.7001 0.720 0.640 0.720 0.700 0.720 620,000 0.7001 -1.37%
2022-11-10 0 0.730 0.580 0.770 - - 0 0 - 0.730 0.580 0.770 - - 0 - 0.00%
2022-11-09 0 0.730 0.580 0.770 - - 0 0 - 0.730 0.580 0.770 - - 0 - 0.00%
2022-11-08 0 0.730 0.570 0.770 - - 0 0 - 0.730 0.570 0.770 - - 0 - 0.00%
2022-11-07 0 0.730 0.580 0.770 - - 0 0 - 0.730 0.580 0.770 - - 0 - 0.00%
2022-11-04 0 0.730 - 0.770 - - 0 0 - 0.730 - 0.770 - - 0 - 0.00%
2022-11-03 0 0.730 0.560 0.770 0.720 0.730 88,000 64,160 0.7291 0.730 0.560 0.770 0.720 0.730 88,000 0.7291 4.29%
2022-11-02 0 0.700 0.580 0.770 - - 0 0 - 0.700 0.580 0.770 - - 0 - 0.00%
2022-11-01 0 0.700 0.560 0.700 0.500 0.700 136,000 77,960 0.5732 0.700 0.560 0.700 0.500 0.700 136,000 0.5732 11.11%
2022-10-31 0 0.630 0.540 0.630 - - 0 0 - 0.630 0.540 0.630 - - 0 - -1.56%
2022-10-28 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - -4.48%
2022-10-27 0 0.670 - 0.660 - - 0 0 - 0.670 - 0.660 - - 0 - 0.00%
2022-10-26 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - -1.47%
2022-10-25 0 0.680 - 0.670 0.680 0.680 4,000 2,720 0.6800 0.680 - 0.670 0.680 0.680 4,000 0.6800 7.94%
2022-10-24 0 0.630 0.520 0.630 0.620 0.640 16,000 10,080 0.6300 0.630 0.520 0.630 0.620 0.640 16,000 0.6300 -7.35%
2022-10-21 0 0.680 0.620 0.680 0.620 0.680 8,000 5,200 0.6500 0.680 0.620 0.680 0.620 0.680 8,000 0.6500 0.00%
2022-10-20 0 0.680 - 0.680 0.600 0.680 8,000 5,120 0.6400 0.680 - 0.680 0.600 0.680 8,000 0.6400 -1.45%
2022-10-19 0 0.690 - 0.720 - - 0 0 - 0.690 - 0.720 - - 0 - 0.00%
2022-10-18 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - -1.43%
2022-10-17 0 0.700 0.570 0.700 - - 0 0 - 0.700 0.570 0.700 - - 0 - 0.00%
2022-10-14 0 0.700 - 0.730 - - 0 0 - 0.700 - 0.730 - - 0 - 0.00%
2022-10-13 0 0.700 - 0.700 0.700 0.710 16,000 11,240 0.7025 0.700 - 0.700 0.700 0.710 16,000 0.7025 -5.41%
2022-10-12 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2022-10-11 0 0.740 - 0.740 0.690 0.760 10,000 7,120 0.7120 0.740 - 0.740 0.690 0.760 10,000 0.7120 5.71%
2022-10-10 0 0.700 0.690 0.700 0.700 0.710 24,000 16,840 0.7017 0.700 0.690 0.700 0.700 0.710 24,000 0.7017 -7.89%
2022-10-07 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - 0.00%
2022-10-06 0 0.760 0.690 0.770 - - 0 0 - 0.760 0.690 0.770 - - 0 - 0.00%
2022-10-05 0 0.760 0.690 0.770 - - 0 0 - 0.760 0.690 0.770 - - 0 - 0.00%
2022-10-03 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2022-09-30 0 0.760 0.710 0.760 0.760 0.760 8,000 6,080 0.7600 0.760 0.710 0.760 0.760 0.760 8,000 0.7600 0.00%
2022-09-29 0 0.760 0.690 0.760 0.660 0.850 28,000 21,280 0.7600 0.760 0.690 0.760 0.660 0.850 28,000 0.7600 -2.56%
2022-09-28 0 0.780 0.750 0.840 0.780 0.910 184,000 164,480 0.8939 0.780 0.750 0.840 0.780 0.910 184,000 0.8939 -11.36%
2022-09-27 0 0.880 0.780 0.900 0.790 0.880 8,000 6,680 0.8350 0.880 0.780 0.900 0.790 0.880 8,000 0.8350 -2.22%
2022-09-26 0 0.900 0.740 0.900 - - 0 0 - 0.900 0.740 0.900 - - 0 - 0.00%
2022-09-23 0 0.900 0.790 1.110 0.880 0.900 44,000 39,520 0.8982 0.900 0.790 1.110 0.880 0.900 44,000 0.8982 2.27%
2022-09-22 0 0.880 0.740 0.880 - - 0 0 - 0.880 0.740 0.880 - - 0 - -3.30%
2022-09-21 0 0.910 0.740 - - - 0 0 - 0.910 0.740 - - - 0 - 0.00%
2022-09-20 0 0.910 0.740 0.950 0.870 0.870 260,000 226,200 0.8700 0.910 0.740 0.950 0.870 0.870 260,000 0.8700 4.60%
2022-09-19 0 0.870 0.750 0.870 - - 0 0 - 0.870 0.750 0.870 - - 0 - 0.00%
2022-09-16 0 0.870 0.730 0.870 - - 0 0 - 0.870 0.730 0.870 - - 0 - -3.33%
2022-09-15 0 0.900 0.770 0.900 0.700 0.900 36,000 28,120 0.7811 0.900 0.770 0.900 0.700 0.900 36,000 0.7811 2.27%
2022-09-14 0 0.880 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2022-09-13 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - -7.37%
2022-09-09 0 0.950 - - - - 0 0 - 0.950 - - - - 0 - 7.95%
2022-09-08 0 0.880 0.720 - - - 0 0 - 0.880 0.720 - - - 0 - 0.00%
2022-09-07 0 0.880 0.720 0.880 - - 0 0 - 0.880 0.720 0.880 - - 0 - 0.00%
2022-09-06 0 0.880 0.720 0.880 - - 0 0 - 0.880 0.720 0.880 - - 0 - -2.22%
2022-09-05 0 0.900 0.720 - - - 0 0 - 0.900 0.720 - - - 0 - 5.88%
2022-09-02 0 0.850 0.710 - 0.710 0.850 24,000 18,120 0.7550 0.850 0.710 - 0.710 0.850 24,000 0.7550 0.00%
2022-09-01 0 0.850 0.710 0.850 - - 0 0 - 0.850 0.710 0.850 - - 0 - 0.00%
2022-08-31 0 0.850 0.690 0.850 - - 0 0 - 0.850 0.690 0.850 - - 0 - 0.00%
2022-08-30 0 0.850 0.690 0.850 - - 0 0 - 0.850 0.690 0.850 - - 0 - 0.00%
2022-08-29 0 0.850 0.690 0.850 - - 0 0 - 0.850 0.690 0.850 - - 0 - -1.16%
2022-08-26 0 0.860 0.860 - - - 0 0 - 0.860 0.860 - - - 0 - 6.17%
2022-08-25 0 0.810 0.710 1.000 0.800 0.810 364,000 294,800 0.8099 0.810 0.710 1.000 0.800 0.810 364,000 0.8099 1.25%
2022-08-24 0 0.800 0.680 0.920 0.800 0.800 360,000 288,000 0.8000 0.800 0.680 0.920 0.800 0.800 360,000 0.8000 3.90%
2022-08-23 0 0.770 0.680 0.870 - - 0 0 - 0.770 0.680 0.870 - - 0 - 0.00%
2022-08-22 0 0.770 0.700 0.870 - - 0 0 - 0.770 0.700 0.870 - - 0 - 0.00%
2022-08-19 0 0.770 0.700 0.870 - - 0 0 - 0.770 0.700 0.870 - - 0 - 0.00%
2022-08-18 0 0.770 0.700 0.940 0.770 0.770 360,000 277,200 0.7700 0.770 0.700 0.940 0.770 0.770 360,000 0.7700 0.00%
2022-08-17 0 0.770 0.700 0.940 - - 0 0 - 0.770 0.700 0.940 - - 0 - 0.00%
2022-08-16 0 0.770 0.700 0.940 - - 0 0 - 0.770 0.700 0.940 - - 0 - 0.00%
2022-08-15 0 0.770 0.720 0.780 - - 0 0 - 0.770 0.720 0.780 - - 0 - 0.00%
2022-08-12 0 0.770 0.700 0.940 - - 0 0 - 0.770 0.700 0.940 - - 0 - 0.00%
2022-08-11 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2022-08-10 0 0.770 0.710 0.770 0.690 0.770 32,000 23,120 0.7225 0.770 0.710 0.770 0.690 0.770 32,000 0.7225 0.00%
2022-08-09 0 0.770 0.710 0.770 0.680 0.810 36,000 26,840 0.7456 0.770 0.710 0.770 0.680 0.810 36,000 0.7456 0.00%
2022-08-08 0 0.770 0.650 0.780 - - 0 0 - 0.770 0.650 0.780 - - 0 - 0.00%
2022-08-05 0 0.770 0.650 0.770 0.770 0.770 776,000 597,520 0.7700 0.770 0.650 0.770 0.770 0.770 776,000 0.7700 0.00%
2022-08-04 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2022-08-03 0 0.770 0.670 0.760 - - 0 0 - 0.770 0.670 0.760 - - 0 - 0.00%
2022-08-02 0 0.770 0.650 0.780 - - 0 0 - 0.770 0.650 0.780 - - 0 - -3.75%
2022-08-01 0 0.800 0.640 0.800 0.800 0.800 4,000 3,200 0.8000 0.800 0.640 0.800 0.800 0.800 4,000 0.8000 8.11%
2022-07-29 0 0.740 0.640 0.730 - - 0 0 - 0.740 0.640 0.730 - - 0 - 0.00%
2022-07-28 0 0.740 0.640 0.740 - - 0 0 - 0.740 0.640 0.740 - - 0 - -1.33%
2022-07-27 0 0.750 0.640 0.760 0.700 0.750 12,000 8,600 0.7167 0.750 0.640 0.760 0.700 0.750 12,000 0.7167 7.14%
2022-07-26 0 0.700 0.660 0.700 0.670 0.730 144,000 100,200 0.6958 0.700 0.660 0.700 0.670 0.730 144,000 0.6958 -14.63%
2022-07-25 0 0.820 0.710 - - - 0 0 - 0.820 0.710 - - - 0 - 0.00%
2022-07-22 0 0.820 0.710 0.860 - - 0 0 - 0.820 0.710 0.860 - - 0 - 0.00%
2022-07-21 0 0.820 0.710 0.830 0.760 0.820 12,000 9,520 0.7933 0.820 0.710 0.830 0.760 0.820 12,000 0.7933 2.50%
2022-07-20 0 0.800 0.720 0.790 0.760 0.890 656,000 524,920 0.8002 0.800 0.720 0.790 0.760 0.890 656,000 0.8002 -13.98%
2022-07-19 0 0.930 0.930 1.000 0.700 0.850 36,000 27,720 0.7700 0.930 0.930 1.000 0.700 0.850 36,000 0.7700 0.00%
2022-07-18 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2022-07-15 0 0.930 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2022-07-14 0 0.930 0.680 0.930 - - 0 0 - 0.930 0.680 0.930 - - 0 - 0.00%
2022-07-13 0 0.930 0.680 0.930 - - 0 0 - 0.930 0.680 0.930 - - 0 - -4.12%
2022-07-12 0 0.970 0.680 0.970 - - 0 0 - 0.970 0.680 0.970 - - 0 - 0.00%
2022-07-11 0 0.970 0.680 0.970 - - 0 0 - 0.970 0.680 0.970 - - 0 - 0.00%
2022-07-08 0 0.970 0.710 1.000 - - 0 0 - 0.970 0.710 1.000 - - 0 - 0.00%
2022-07-07 0 0.970 - 1.000 - - 0 0 - 0.970 - 1.000 - - 0 - 0.00%
2022-07-06 0 0.970 - 1.000 - - 0 0 - 0.970 - 1.000 - - 0 - 0.00%
2022-07-05 0 0.970 0.660 0.970 0.930 0.970 504,600 489,098 0.9693 0.970 0.660 0.970 0.930 0.970 504,600 0.9693 7.78%
2022-07-04 0 0.900 0.680 0.930 - - 0 0 - 0.900 0.680 0.930 - - 0 - 0.00%
2022-06-30 0 0.900 0.670 0.900 - - 0 0 - 0.900 0.670 0.900 - - 0 - 0.00%
2022-06-29 0 0.900 0.670 - - - 0 0 - 0.900 0.670 - - - 0 - 0.00%
2022-06-28 0 0.900 0.670 0.980 - - 0 0 - 0.900 0.670 0.980 - - 0 - 0.00%
2022-06-27 0 0.900 0.670 - - - 0 0 - 0.900 0.670 - - - 0 - 0.00%
2022-06-24 0 0.900 0.650 0.900 - - 0 0 - 0.900 0.650 0.900 - - 0 - 0.00%
2022-06-23 0 0.900 0.690 0.900 - - 0 0 - 0.900 0.690 0.900 - - 0 - 0.00%
2022-06-22 0 0.900 0.650 0.900 - - 0 0 - 0.900 0.650 0.900 - - 0 - 0.00%
2022-06-21 0 0.900 0.670 0.900 - - 0 0 - 0.900 0.670 0.900 - - 0 - 0.00%
2022-06-20 0 0.900 0.670 0.900 - - 0 0 - 0.900 0.670 0.900 - - 0 - 0.00%
2022-06-17 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2022-06-16 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2022-06-15 0 0.900 - 1.000 - - 0 0 - 0.900 - 1.000 - - 0 - 0.00%
2022-06-14 0 0.900 0.660 1.140 0.900 0.900 4,000 3,600 0.9000 0.900 0.660 1.140 0.900 0.900 4,000 0.9000 5.88%
2022-06-13 0 0.850 0.660 0.850 - - 0 0 - 0.850 0.660 0.850 - - 0 - 0.00%
2022-06-10 0 0.850 0.850 - - - 0 0 - 0.850 0.850 - - - 0 - 7.59%
2022-06-09 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - 0.00%
2022-06-08 0 0.790 0.630 0.790 - - 0 0 - 0.790 0.630 0.790 - - 0 - 0.00%
2022-06-07 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - -1.25%
2022-06-06 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - -2.44%
2022-06-02 0 0.820 0.650 1.200 0.820 0.820 4,000 3,280 0.8200 0.820 0.650 1.200 0.820 0.820 4,000 0.8200 6.49%
2022-06-01 0 0.770 0.770 0.890 0.640 0.730 96,000 65,480 0.6821 0.770 0.770 0.890 0.640 0.730 96,000 0.6821 10.00%
2022-05-31 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2022-05-30 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - -2.78%
2022-05-27 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2022-05-26 0 0.720 0.630 0.720 0.720 0.740 508,000 375,840 0.7398 0.720 0.630 0.720 0.720 0.740 508,000 0.7398 -1.37%
2022-05-25 0 0.730 0.600 0.730 - - 0 0 - 0.730 0.600 0.730 - - 0 - 0.00%
2022-05-24 0 0.730 0.610 0.750 - - 0 0 - 0.730 0.610 0.750 - - 0 - 0.00%
2022-05-23 0 0.730 0.590 0.750 - - 0 0 - 0.730 0.590 0.750 - - 0 - 0.00%
2022-05-20 0 0.730 0.600 0.730 - - 0 0 - 0.730 0.600 0.730 - - 0 - 0.00%
2022-05-19 0 0.730 0.610 0.730 - - 0 0 - 0.730 0.610 0.730 - - 0 - 0.00%
2022-05-18 0 0.730 0.600 0.730 - - 0 0 - 0.730 0.600 0.730 - - 0 - -2.67%
2022-05-17 0 0.750 0.590 0.750 - - 0 0 - 0.750 0.590 0.750 - - 0 - -1.32%
2022-05-16 0 0.760 0.610 0.790 - - 0 0 - 0.760 0.610 0.790 - - 0 - 0.00%
2022-05-13 0 0.760 0.630 0.760 - - 0 0 - 0.760 0.630 0.760 - - 0 - -1.30%
2022-05-12 0 0.770 0.610 0.770 - - 0 0 - 0.770 0.610 0.770 - - 0 - 0.00%
2022-05-11 0 0.770 0.630 0.880 0.670 0.770 12,000 8,560 0.7133 0.770 0.630 0.880 0.670 0.770 12,000 0.7133 13.24%
2022-05-10 0 0.680 0.600 0.730 0.560 0.700 112,000 67,560 0.6032 0.680 0.600 0.730 0.560 0.700 112,000 0.6032 3.03%
2022-05-06 0 0.660 0.600 0.690 0.660 0.660 4,000 2,640 0.6600 0.660 0.600 0.690 0.660 0.660 4,000 0.6600 -10.81%
2022-05-05 0 0.740 - 0.770 - - 0 0 - 0.740 - 0.770 - - 0 - 0.00%
2022-05-04 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2022-05-03 0 0.740 - 0.760 - - 0 0 - 0.740 - 0.760 - - 0 - 0.00%
2022-04-29 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - -1.33%
2022-04-28 0 0.750 - 0.790 - - 0 0 - 0.750 - 0.790 - - 0 - 0.00%
2022-04-27 0 0.750 - 0.770 - - 0 0 - 0.750 - 0.770 - - 0 - 0.00%
2022-04-26 0 0.750 - 0.740 - - 0 0 - 0.750 - 0.740 - - 0 - -1.32%
2022-04-25 0 0.760 0.590 0.750 0.630 0.780 48,000 34,800 0.7250 0.760 0.590 0.750 0.630 0.780 48,000 0.7250 -9.52%
2022-04-22 0 0.840 0.730 0.840 - - 0 0 - 0.840 0.730 0.840 - - 0 - 0.00%
2022-04-21 0 0.840 0.750 0.840 - - 0 0 - 0.840 0.750 0.840 - - 0 - 0.00%
2022-04-20 0 0.840 0.730 0.840 - - 0 0 - 0.840 0.730 0.840 - - 0 - 0.00%
2022-04-19 0 0.840 0.730 0.840 - - 0 0 - 0.840 0.730 0.840 - - 0 - -6.67%
2022-04-14 0 0.900 0.750 0.930 0.760 0.910 80,000 67,720 0.8465 0.900 0.750 0.930 0.760 0.910 80,000 0.8465 -3.23%
2022-04-13 0 0.930 0.930 1.200 - - 0 0 - 0.930 0.930 1.200 - - 0 - 8.14%
2022-04-12 0 0.860 0.860 - - - 0 0 - 0.860 0.860 - - - 0 - 8.86%
2022-04-11 0 0.790 0.720 - 0.690 0.790 116,000 88,680 0.7645 0.790 0.720 - 0.690 0.790 116,000 0.7645 0.00%
2022-04-08 0 0.790 0.730 0.760 0.790 0.790 8,000 6,320 0.7900 0.790 0.730 0.760 0.790 0.790 8,000 0.7900 3.95%
2022-04-07 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2022-04-06 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2022-04-04 0 0.760 0.730 0.760 0.740 0.810 76,000 57,200 0.7526 0.760 0.730 0.760 0.740 0.810 76,000 0.7526 -3.80%
2022-04-01 0 0.790 0.740 0.760 0.730 0.860 92,000 72,960 0.7930 0.790 0.740 0.760 0.730 0.860 92,000 0.7930 -10.23%
2022-03-31 0 0.880 0.720 0.880 0.750 0.880 84,060 63,718 0.7580 0.880 0.720 0.880 0.750 0.880 84,060 0.7580 17.33%
2022-03-30 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-03-29 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-03-28 0 0.750 0.670 0.770 0.770 0.770 8,000 6,160 0.7700 0.750 0.670 0.770 0.770 0.770 8,000 0.7700 -2.60%
2022-03-25 0 0.770 0.700 0.770 0.720 0.820 224,000 169,240 0.7555 0.770 0.700 0.770 0.720 0.820 224,000 0.7555 -21.43%
2022-03-24 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - -2.97%
2022-03-23 0 1.010 1.010 1.180 - - 0 0 - 1.010 1.010 1.180 - - 0 - 5.21%
2022-03-22 0 0.960 0.710 0.980 - - 0 0 - 0.960 0.710 0.980 - - 0 - 0.00%
2022-03-21 0 0.960 0.960 1.200 - - 0 0 - 0.960 0.960 1.200 - - 0 - 9.09%
2022-03-18 0 0.880 0.880 - 0.790 0.800 12,000 9,520 0.7933 0.880 0.880 - 0.790 0.800 12,000 0.7933 11.39%
2022-03-17 0 0.790 0.600 0.790 0.700 0.800 36,000 25,960 0.7211 0.790 0.600 0.790 0.700 0.800 36,000 0.7211 12.86%
2022-03-16 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2022-03-15 0 0.700 0.620 0.700 0.630 0.710 72,000 47,920 0.6656 0.700 0.620 0.700 0.630 0.710 72,000 0.6656 -11.39%
2022-03-14 0 0.790 0.700 0.790 0.700 0.880 152,000 116,120 0.7639 0.790 0.700 0.790 0.700 0.880 152,000 0.7639 -16.84%
2022-03-11 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - -1.04%
2022-03-10 0 0.960 0.960 1.200 - - 0 0 - 0.960 0.960 1.200 - - 0 - 7.87%
2022-03-09 0 0.890 0.710 0.900 0.700 0.890 332,000 268,760 0.8095 0.890 0.710 0.900 0.700 0.890 332,000 0.8095 -1.11%
2022-03-08 0 0.900 0.900 1.080 0.830 0.830 16,000 13,280 0.8300 0.900 0.900 1.080 0.830 0.830 16,000 0.8300 7.14%
2022-03-07 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - -2.33%
2022-03-04 0 0.860 0.800 0.860 0.730 0.880 20,000 16,200 0.8100 0.860 0.800 0.860 0.730 0.880 20,000 0.8100 7.50%
2022-03-03 0 0.800 0.760 0.810 0.810 0.960 20,000 17,000 0.8500 0.800 0.760 0.810 0.810 0.960 20,000 0.8500 -16.67%
2022-03-02 0 0.960 0.810 0.960 - - 0 0 - 0.960 0.810 0.960 - - 0 - 0.00%
2022-03-01 0 0.960 - 0.970 - - 0 0 - 0.960 - 0.970 - - 0 - 0.00%
2022-02-28 0 0.960 0.800 0.960 - - 0 0 - 0.960 0.800 0.960 - - 0 - -2.04%
2022-02-25 0 0.980 0.800 1.200 - - 0 0 - 0.980 0.800 1.200 - - 0 - 0.00%
2022-02-24 0 0.980 0.800 1.200 - - 0 0 - 0.980 0.800 1.200 - - 0 - 0.00%
2022-02-23 0 0.980 0.800 0.980 1.000 1.000 8,000 8,000 1.0000 0.980 0.800 0.980 1.000 1.000 8,000 1.0000 -2.00%
2022-02-22 0 1.000 0.810 1.180 1.000 1.000 60,000 60,000 1.0000 1.000 0.810 1.180 1.000 1.000 60,000 1.0000 0.00%
2022-02-21 0 1.000 1.000 1.200 1.000 1.000 8,000 8,000 1.0000 1.000 1.000 1.200 1.000 1.000 8,000 1.0000 0.00%
2022-02-18 0 1.000 0.800 1.000 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2022-02-17 0 1.000 0.800 1.200 - - 0 0 - 1.000 0.800 1.200 - - 0 - 0.00%
2022-02-16 0 1.000 0.810 1.200 - - 0 0 - 1.000 0.810 1.200 - - 0 - 0.00%
2022-02-15 0 1.000 0.800 1.090 - - 0 0 - 1.000 0.800 1.090 - - 0 - 0.00%
2022-02-14 0 1.000 - 1.090 1.000 1.000 12,000 12,000 1.0000 1.000 - 1.090 1.000 1.000 12,000 1.0000 0.00%
2022-02-11 0 1.000 0.830 1.000 - - 0 0 - 1.000 0.830 1.000 - - 0 - -3.85%
2022-02-10 0 1.040 1.040 1.080 1.000 1.040 320,000 332,360 1.0386 1.040 1.040 1.080 1.000 1.040 320,000 1.0386 5.05%
2022-02-09 0 0.990 0.700 0.990 0.980 0.990 320,000 316,720 0.9898 0.990 0.700 0.990 0.980 0.990 320,000 0.9898 1.02%
2022-02-08 0 0.980 0.620 0.980 0.920 0.980 40,000 37,040 0.9260 0.980 0.620 0.980 0.920 0.980 40,000 0.9260 6.52%
2022-02-07 0 0.920 0.710 0.920 0.890 0.930 12,000 10,920 0.9100 0.920 0.710 0.920 0.890 0.930 12,000 0.9100 -2.13%
2022-02-04 0 0.940 - 0.940 - - 0 0 - 0.940 - 0.940 - - 0 - -1.05%
2022-01-31 0 0.950 0.650 0.950 - - 0 0 - 0.950 0.650 0.950 - - 0 - -4.04%
2022-01-28 0 0.990 0.620 0.990 0.850 0.990 8,000 7,360 0.9200 0.990 0.620 0.990 0.850 0.990 8,000 0.9200 16.47%
2022-01-27 0 0.850 0.630 0.850 0.850 0.850 12,000 10,200 0.8500 0.850 0.630 0.850 0.850 0.850 12,000 0.8500 21.43%
2022-01-26 0 0.700 0.630 - - - 0 0 - 0.700 0.630 - - - 0 - 0.00%
2022-01-25 0 0.700 0.650 - 0.700 0.700 4,000 2,800 0.7000 0.700 0.650 - 0.700 0.700 4,000 0.7000 7.69%
2022-01-24 0 0.650 0.630 0.700 0.650 0.650 4,000 2,600 0.6500 0.650 0.630 0.700 0.650 0.650 4,000 0.6500 -12.16%
2022-01-21 0 0.740 0.650 - - - 0 0 - 0.740 0.650 - - - 0 - 0.00%
2022-01-20 0 0.740 0.630 - 0.670 0.740 12,000 8,320 0.6933 0.740 0.630 - 0.670 0.740 12,000 0.6933 10.45%
2022-01-19 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2022-01-18 0 0.670 0.630 0.750 0.610 0.750 416,000 290,640 0.6987 0.670 0.630 0.750 0.610 0.750 416,000 0.6987 -10.67%
2022-01-17 0 0.750 0.610 - - - 0 0 - 0.750 0.610 - - - 0 - 0.00%
2022-01-14 0 0.750 0.610 0.800 - - 0 0 - 0.750 0.610 0.800 - - 0 - 0.00%
2022-01-13 0 0.750 0.610 0.850 - - 0 0 - 0.750 0.610 0.850 - - 0 - 0.00%
2022-01-12 0 0.750 0.610 - - - 0 0 - 0.750 0.610 - - - 0 - 0.00%
2022-01-11 0 0.750 0.610 - - - 0 0 - 0.750 0.610 - - - 0 - 0.00%
2022-01-10 0 0.750 0.610 - - - 0 0 - 0.750 0.610 - - - 0 - 0.00%
2022-01-07 0 0.750 0.610 - 0.750 0.750 308,000 231,000 0.7500 0.750 0.610 - 0.750 0.750 308,000 0.7500 0.00%
2022-01-06 0 0.750 0.610 0.750 0.740 0.750 64,000 47,960 0.7494 0.750 0.610 0.750 0.740 0.750 64,000 0.7494 0.00%
2022-01-05 0 0.750 0.610 0.750 0.750 0.750 8,000 6,000 0.7500 0.750 0.610 0.750 0.750 0.750 8,000 0.7500 0.00%
2022-01-04 0 0.750 0.750 - 0.640 0.710 76,000 52,400 0.6895 0.750 0.750 - 0.640 0.710 76,000 0.6895 5.63%
2022-01-03 0 0.710 0.610 0.710 - - 0 0 - 0.710 0.610 0.710 - - 0 - 0.00%
2021-12-31 0 0.710 0.610 0.750 - - 0 0 - 0.710 0.610 0.750 - - 0 - 0.00%
2021-12-30 0 0.710 0.610 - - - 0 0 - 0.710 0.610 - - - 0 - 0.00%
2021-12-29 0 0.710 0.610 - - - 0 0 - 0.710 0.610 - - - 0 - 0.00%
2021-12-28 0 0.710 0.610 0.750 - - 0 0 - 0.710 0.610 0.750 - - 0 - 0.00%
2021-12-24 0 0.710 0.650 0.800 0.700 0.710 12,000 8,480 0.7067 0.710 0.650 0.800 0.700 0.710 12,000 0.7067 -13.41%
2021-12-23 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - -2.38%
2021-12-22 0 0.840 0.730 - - - 0 0 - 0.840 0.730 - - - 0 - 0.00%
2021-12-21 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - -1.18%
2021-12-20 0 0.850 0.750 0.850 - - 0 0 - 0.850 0.750 0.850 - - 0 - -1.16%
2021-12-17 0 0.860 0.650 0.860 0.860 0.860 16,000 13,760 0.8600 0.860 0.650 0.860 0.860 0.860 16,000 0.8600 13.16%
2021-12-16 0 0.760 0.650 - - - 0 0 - 0.760 0.650 - - - 0 - 0.00%
2021-12-15 0 0.760 0.600 - 0.760 0.760 160,000 121,600 0.7600 0.760 0.600 - 0.760 0.760 160,000 0.7600 0.00%
2021-12-14 0 0.760 0.600 - 0.750 0.760 168,000 126,400 0.7524 0.760 0.600 - 0.750 0.760 168,000 0.7524 1.33%
2021-12-13 0 0.750 0.600 - 0.750 0.750 24,000 18,000 0.7500 0.750 0.600 - 0.750 0.750 24,000 0.7500 0.00%
2021-12-10 0 0.750 0.600 - 0.750 0.750 4,000 3,000 0.7500 0.750 0.600 - 0.750 0.750 4,000 0.7500 0.00%
2021-12-09 0 0.750 0.600 - 0.740 0.750 20,000 14,960 0.7480 0.750 0.600 - 0.740 0.750 20,000 0.7480 0.00%
2021-12-08 0 0.750 0.600 - - - 0 0 - 0.750 0.600 - - - 0 - 0.00%
2021-12-07 0 0.750 0.600 0.750 0.750 0.750 12,000 9,000 0.7500 0.750 0.600 0.750 0.750 0.750 12,000 0.7500 0.00%
2021-12-06 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2021-12-03 0 0.750 0.750 - - - 0 0 - 0.750 0.750 - - - 0 - 2.74%
2021-12-02 0 0.730 0.610 0.730 - - 0 0 - 0.730 0.610 0.730 - - 0 - -1.35%
2021-12-01 0 0.740 0.740 0.900 - - 0 0 - 0.740 0.740 0.900 - - 0 - 5.71%
2021-11-30 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2021-11-29 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2021-11-26 0 0.700 0.610 - 0.700 0.700 304,000 212,800 0.7000 0.700 0.610 - 0.700 0.700 304,000 0.7000 0.00%
2021-11-25 0 0.700 0.610 0.710 0.700 0.700 100,000 70,000 0.7000 0.700 0.610 0.710 0.700 0.700 100,000 0.7000 0.00%
2021-11-24 0 0.700 0.610 0.710 0.680 0.700 284,000 197,080 0.6939 0.700 0.610 0.710 0.680 0.700 284,000 0.6939 2.94%
2021-11-23 0 0.680 0.650 - 0.630 0.740 496,000 330,160 0.6656 0.680 0.650 - 0.630 0.740 496,000 0.6656 -8.11%
2021-11-22 0 0.740 0.660 - - - 0 0 - 0.740 0.660 - - - 0 - 0.00%
2021-11-19 0 0.740 0.700 - - - 0 0 - 0.740 0.700 - - - 0 - 0.00%
2021-11-18 0 0.740 0.740 - - - 0 0 - 0.740 0.740 - - - 0 - 0.00%
2021-11-17 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2021-11-16 0 0.740 0.700 0.750 0.740 0.740 8,000 5,920 0.7400 0.740 0.700 0.750 0.740 0.740 8,000 0.7400 0.00%
2021-11-15 0 0.740 0.610 - 0.690 0.750 12,000 8,720 0.7267 0.740 0.610 - 0.690 0.750 12,000 0.7267 5.71%
2021-11-12 0 0.700 0.530 0.750 0.700 0.700 8,000 5,600 0.7000 0.700 0.530 0.750 0.700 0.700 8,000 0.7000 14.75%
2021-11-11 0 0.610 0.530 0.700 0.610 0.610 1,000,000 610,000 0.6100 0.610 0.530 0.700 0.610 0.610 1,000,000 0.6100 0.00%
2021-11-10 0 0.610 0.530 0.700 0.610 0.610 1,000,000 610,000 0.6100 0.610 0.530 0.700 0.610 0.610 1,000,000 0.6100 0.00%
2021-11-09 0 0.610 0.550 0.700 0.610 0.680 1,008,000 615,440 0.6106 0.610 0.550 0.700 0.610 0.680 1,008,000 0.6106 0.00%
2021-11-08 0 0.610 0.610 0.680 0.610 0.610 860,000 524,600 0.6100 0.610 0.610 0.680 0.610 0.610 860,000 0.6100 0.00%
2021-11-05 0 0.610 0.560 0.680 0.610 0.610 500,000 305,000 0.6100 0.610 0.560 0.680 0.610 0.610 500,000 0.6100 0.00%
2021-11-04 0 0.610 0.610 0.680 0.600 0.610 1,644,000 1,002,800 0.6100 0.610 0.610 0.680 0.600 0.610 1,644,000 0.6100 -1.61%
2021-11-03 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2021-11-02 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2021-11-01 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2021-10-29 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2021-10-28 0 0.620 0.620 0.680 0.620 0.620 4,000 2,480 0.6200 0.620 0.620 0.680 0.620 0.620 4,000 0.6200 0.00%
2021-10-27 0 0.620 0.600 0.760 0.610 0.620 20,000 12,320 0.6160 0.620 0.600 0.760 0.610 0.620 20,000 0.6160 -8.82%
2021-10-26 0 0.680 0.600 0.760 - - 0 0 - 0.680 0.600 0.760 - - 0 - 0.00%
2021-10-25 0 0.680 0.600 0.760 - - 0 0 - 0.680 0.600 0.760 - - 0 - 0.00%
2021-10-22 0 0.680 0.600 0.720 - - 0 0 - 0.680 0.600 0.720 - - 0 - 0.00%
2021-10-21 0 0.680 0.600 0.690 - - 0 0 - 0.680 0.600 0.690 - - 0 - 0.00%
2021-10-20 0 0.680 0.600 0.760 - - 0 0 - 0.680 0.600 0.760 - - 0 - 0.00%
2021-10-19 0 0.680 0.600 0.760 - - 0 0 - 0.680 0.600 0.760 - - 0 - 0.00%
2021-10-18 0 0.680 0.600 0.760 0.620 0.680 8,000 5,200 0.6500 0.680 0.600 0.760 0.620 0.680 8,000 0.6500 0.00%
2021-10-15 0 0.680 0.610 0.760 - - 0 0 - 0.680 0.610 0.760 - - 0 - 0.00%
2021-10-12 0 0.680 0.600 0.760 - - 0 0 - 0.680 0.600 0.760 - - 0 - 0.00%
2021-10-11 0 0.680 0.600 0.730 - - 0 0 - 0.680 0.600 0.730 - - 0 - 0.00%
2021-10-08 0 0.680 0.600 0.760 - - 0 0 - 0.680 0.600 0.760 - - 0 - 0.00%
2021-10-07 0 0.680 0.600 0.760 - - 0 0 - 0.680 0.600 0.760 - - 0 - 0.00%
2021-10-06 0 0.680 0.600 0.760 - - 0 0 - 0.680 0.600 0.760 - - 0 - 0.00%
2021-10-05 0 0.680 0.600 0.760 - - 0 0 - 0.680 0.600 0.760 - - 0 - 0.00%
2021-10-04 0 0.680 0.600 0.760 - - 0 0 - 0.680 0.600 0.760 - - 0 - 0.00%
2021-09-30 0 0.680 0.600 0.760 - - 0 0 - 0.680 0.600 0.760 - - 0 - 0.00%
2021-09-29 0 0.680 0.610 0.760 - - 0 0 - 0.680 0.610 0.760 - - 0 - 0.00%
2021-09-28 0 0.680 0.610 0.760 - - 0 0 - 0.680 0.610 0.760 - - 0 - 0.00%
2021-09-27 0 0.680 0.610 0.760 - - 0 0 - 0.680 0.610 0.760 - - 0 - 0.00%
2021-09-24 0 0.680 0.610 0.760 - - 0 0 - 0.680 0.610 0.760 - - 0 - 0.00%
2021-09-23 0 0.680 0.610 0.760 - - 0 0 - 0.680 0.610 0.760 - - 0 - 0.00%
2021-09-21 0 0.680 0.610 0.760 - - 0 0 - 0.680 0.610 0.760 - - 0 - 0.00%
2021-09-20 0 0.680 0.610 0.760 - - 0 0 - 0.680 0.610 0.760 - - 0 - 0.00%
2021-09-17 0 0.680 0.610 - 0.610 0.680 20,000 12,880 0.6440 0.680 0.610 - 0.610 0.680 20,000 0.6440 0.00%
2021-09-16 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-09-15 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-09-14 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-09-13 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-09-10 0 0.680 0.680 - - - 0 0 - 0.680 0.680 - - - 0 - 0.00%
2021-09-09 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-09-08 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-09-07 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-09-06 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-09-03 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-09-02 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-09-01 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-08-31 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-08-30 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-08-27 0 0.680 0.610 - - - 500,000 315,000 0.6300 0.680 0.610 - - - 500,000 0.6300 0.00%
2021-08-26 0 0.680 0.610 - - - 0 0 - 0.680 0.610 - - - 0 - 0.00%
2021-08-25 0 0.680 0.600 - - - 0 0 - 0.680 0.600 - - - 0 - 0.00%
2021-08-24 0 0.680 0.600 - - - 0 0 - 0.680 0.600 - - - 0 - 0.00%
2021-08-23 0 0.680 0.600 - - - 0 0 - 0.680 0.600 - - - 0 - 0.00%
2021-08-20 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -6.85%
2021-08-19 0 0.730 0.730 0.850 - - 0 0 - 0.730 0.730 0.850 - - 0 - 0.00%
2021-08-18 0 0.730 0.730 0.780 0.700 0.770 704,000 503,400 0.7151 0.730 0.730 0.780 0.700 0.770 704,000 0.7151 -6.41%
2021-08-17 0 0.780 0.770 0.810 0.780 0.830 12,000 9,680 0.8067 0.780 0.770 0.810 0.780 0.830 12,000 0.8067 -12.36%
2021-08-16 0 0.890 0.800 - - - 0 0 - 0.890 0.800 - - - 0 - 0.00%
2021-08-13 0 0.890 0.770 - - - 0 0 - 0.890 0.770 - - - 0 - 0.00%
2021-08-12 0 0.890 0.760 0.890 - - 0 0 - 0.890 0.760 0.890 - - 0 - 0.00%
2021-08-11 0 0.890 - 0.890 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
2021-08-10 0 0.890 0.770 0.890 - - 0 0 - 0.890 0.770 0.890 - - 0 - -1.11%
2021-08-09 0 0.900 0.770 - - - 0 0 - 0.900 0.770 - - - 0 - 0.00%
2021-08-06 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - 0.00%
2021-08-05 0 0.900 0.770 0.910 - - 0 0 - 0.900 0.770 0.910 - - 0 - 0.00%
2021-08-04 0 0.900 0.770 0.900 - - 0 0 - 0.900 0.770 0.900 - - 0 - 0.00%
2021-08-03 0 0.900 0.790 0.900 - - 0 0 - 0.900 0.790 0.900 - - 0 - -2.17%
2021-08-02 0 0.920 0.790 0.930 - - 0 0 - 0.920 0.790 0.930 - - 0 - 0.00%
2021-07-30 0 0.920 0.800 0.920 - - 0 0 - 0.920 0.800 0.920 - - 0 - -1.08%
2021-07-29 0 0.930 0.800 1.000 - - 0 0 - 0.930 0.800 1.000 - - 0 - 0.00%
2021-07-28 0 0.930 0.800 0.950 - - 0 0 - 0.930 0.800 0.950 - - 0 - 0.00%
2021-07-27 0 0.930 0.800 1.000 - - 0 0 - 0.930 0.800 1.000 - - 0 - 0.00%
2021-07-26 0 0.930 0.800 1.000 - - 0 0 - 0.930 0.800 1.000 - - 0 - 0.00%
2021-07-23 0 0.930 0.800 - - - 0 0 - 0.930 0.800 - - - 0 - 0.00%
2021-07-22 0 0.930 0.800 - - - 0 0 - 0.930 0.800 - - - 0 - 0.00%
2021-07-21 0 0.930 0.800 - - - 0 0 - 0.930 0.800 - - - 0 - 0.00%
2021-07-20 0 0.930 0.800 0.930 - - 0 0 - 0.930 0.800 0.930 - - 0 - 0.00%
2021-07-19 0 0.930 0.800 - - - 0 0 - 0.930 0.800 - - - 0 - 0.00%
2021-07-16 0 0.930 0.800 1.050 - - 0 0 - 0.930 0.800 1.050 - - 0 - 0.00%
2021-07-15 0 0.930 0.800 1.050 - - 0 0 - 0.930 0.800 1.050 - - 0 - 0.00%
2021-07-14 0 0.930 0.800 1.050 - - 0 0 - 0.930 0.800 1.050 - - 0 - 0.00%
2021-07-13 0 0.930 0.800 1.000 - - 0 0 - 0.930 0.800 1.000 - - 0 - 0.00%
2021-07-12 0 0.930 - 1.000 - - 0 0 - 0.930 - 1.000 - - 0 - 0.00%
2021-07-09 0 0.930 0.800 1.000 - - 0 0 - 0.930 0.800 1.000 - - 0 - 0.00%
2021-07-08 0 0.930 0.800 0.930 - - 0 0 - 0.930 0.800 0.930 - - 0 - 0.00%
2021-07-07 0 0.930 0.800 1.000 - - 0 0 - 0.930 0.800 1.000 - - 0 - 0.00%
2021-07-06 0 0.930 - 1.050 - - 0 0 - 0.930 - 1.050 - - 0 - 0.00%
2021-07-05 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - 0.00%
2021-07-02 0 0.930 0.800 0.930 - - 0 0 - 0.930 0.800 0.930 - - 0 - 0.00%
2021-06-30 0 0.930 0.820 0.930 - - 0 0 - 0.930 0.820 0.930 - - 0 - -2.11%
2021-06-29 0 0.950 0.810 0.950 - - 0 0 - 0.950 0.810 0.950 - - 0 - 0.00%
2021-06-28 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - -3.06%
2021-06-25 0 0.980 0.860 0.980 - - 0 0 - 0.980 0.860 0.980 - - 0 - -2.00%
2021-06-24 0 1.000 0.820 1.000 - - 0 0 - 1.000 0.820 1.000 - - 0 - 0.00%
2021-06-23 0 1.000 0.810 1.050 - - 0 0 - 1.000 0.810 1.050 - - 0 - 0.00%
2021-06-22 0 1.000 0.780 1.050 1.000 1.000 4,000 4,000 1.0000 1.000 0.780 1.050 1.000 1.000 4,000 1.0000 21.95%
2021-06-21 0 0.820 0.800 - - - 0 0 - 0.820 0.800 - - - 0 - 0.00%
2021-06-18 0 0.820 0.800 - - - 0 0 - 0.820 0.800 - - - 0 - 0.00%
2021-06-17 0 0.820 0.800 0.850 0.820 0.820 8,000 6,560 0.8200 0.820 0.800 0.850 0.820 0.820 8,000 0.8200 0.00%
2021-06-16 0 0.820 0.800 0.830 0.800 0.820 56,000 44,960 0.8029 0.820 0.800 0.830 0.800 0.820 56,000 0.8029 2.50%
2021-06-15 0 0.800 0.800 0.830 0.800 0.800 20,000 16,000 0.8000 0.800 0.800 0.830 0.800 0.800 20,000 0.8000 -9.09%
2021-06-11 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2021-06-10 0 0.880 0.820 0.890 0.870 0.890 12,000 10,560 0.8800 0.880 0.820 0.890 0.870 0.890 12,000 0.8800 -1.12%
2021-06-09 0 0.890 0.800 0.890 - - 0 0 - 0.890 0.800 0.890 - - 0 - 0.00%
2021-06-08 0 0.890 0.800 0.890 - - 0 0 - 0.890 0.800 0.890 - - 0 - 0.00%
2021-06-07 0 0.890 0.800 0.890 - - 0 0 - 0.890 0.800 0.890 - - 0 - 0.00%
2021-06-04 0 0.890 0.770 0.900 0.890 0.890 4,000 3,560 0.8900 0.890 0.770 0.900 0.890 0.890 4,000 0.8900 0.00%
2021-06-03 0 0.890 0.820 0.880 - - 0 0 - 0.890 0.820 0.880 - - 0 - 0.00%
2021-06-02 0 0.890 0.820 0.890 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2021-06-01 0 0.890 0.800 0.930 0.840 0.890 8,000 6,920 0.8650 0.890 0.800 0.930 0.840 0.890 8,000 0.8650 8.54%
2021-05-31 0 0.820 0.820 0.840 0.800 0.840 220,000 179,000 0.8136 0.820 0.820 0.840 0.800 0.840 220,000 0.8136 -7.87%
2021-05-28 0 0.890 0.770 0.930 0.890 0.890 12,000 10,680 0.8900 0.890 0.770 0.930 0.890 0.890 12,000 0.8900 0.00%
2021-05-27 0 0.890 0.890 0.900 0.890 0.890 4,000 3,560 0.8900 0.890 0.890 0.900 0.890 0.890 4,000 0.8900 -2.20%
2021-05-26 0 0.910 0.890 0.920 - - 0 0 - 0.910 0.890 0.920 - - 0 - 0.00%
2021-05-25 0 0.910 0.890 0.940 - - 0 0 - 0.910 0.890 0.940 - - 0 - 0.00%
2021-05-24 0 0.910 0.890 0.950 - - 0 0 - 0.910 0.890 0.950 - - 0 - 0.00%
2021-05-21 0 0.910 0.890 0.950 - - 0 0 - 0.910 0.890 0.950 - - 0 - 0.00%
2021-05-20 0 0.910 0.890 0.920 - - 0 0 - 0.910 0.890 0.920 - - 0 - 0.00%
2021-05-18 0 0.910 0.900 0.910 0.910 0.910 4,000 3,640 0.9100 0.910 0.900 0.910 0.910 0.910 4,000 0.9100 2.25%
2021-05-17 0 0.890 0.890 0.930 - - 0 0 - 0.890 0.890 0.930 - - 0 - 0.00%
2021-05-14 0 0.890 0.890 - - - 0 0 - 0.890 0.890 - - - 0 - 0.00%
2021-05-13 0 0.890 0.880 0.930 0.890 0.890 8,000 7,120 0.8900 0.890 0.880 0.930 0.890 0.890 8,000 0.8900 0.00%
2021-05-12 0 0.890 0.860 0.900 0.890 0.900 32,000 28,560 0.8925 0.890 0.860 0.900 0.890 0.900 32,000 0.8925 -2.20%
2021-05-11 0 0.910 0.840 0.910 - - 0 0 - 0.910 0.840 0.910 - - 0 - 0.00%
2021-05-10 0 0.910 0.840 0.880 0.890 0.990 488,000 444,640 0.9111 0.910 0.840 0.880 0.890 0.990 488,000 0.9111 -9.00%
2021-05-07 0 1.000 0.880 1.050 1.000 1.000 4,000 4,000 1.0000 1.000 0.880 1.050 1.000 1.000 4,000 1.0000 -9.09%
2021-05-06 0 1.100 0.780 1.100 1.000 1.100 204,000 204,400 1.0020 1.100 0.780 1.100 1.000 1.100 204,000 1.0020 20.88%
2021-05-05 0 0.910 0.780 - - - 0 0 - 0.910 0.780 - - - 0 - 0.00%
2021-05-04 0 0.910 0.780 0.910 - - 0 0 - 0.910 0.780 0.910 - - 0 - 0.00%
2021-05-03 0 0.910 0.780 - - - 0 0 - 0.910 0.780 - - - 0 - 0.00%
2021-04-30 0 0.910 0.780 - - - 0 0 - 0.910 0.780 - - - 0 - 0.00%
2021-04-29 0 0.910 0.780 - - - 0 0 - 0.910 0.780 - - - 0 - 0.00%
2021-04-28 0 0.910 0.780 - - - 0 0 - 0.910 0.780 - - - 0 - 0.00%
2021-04-27 0 0.910 0.780 - - - 0 0 - 0.910 0.780 - - - 0 - 0.00%
2021-04-26 0 0.910 0.780 1.000 - - 0 0 - 0.910 0.780 1.000 - - 0 - 0.00%
2021-04-23 0 0.910 0.780 - - - 0 0 - 0.910 0.780 - - - 0 - 0.00%
2021-04-22 0 0.910 0.720 - 0.910 0.910 4,000 3,640 0.9100 0.910 0.720 - 0.910 0.910 4,000 0.9100 8.33%
2021-04-21 0 0.840 0.720 0.910 - - 0 0 - 0.840 0.720 0.910 - - 0 - 0.00%
2021-04-20 0 0.840 0.820 0.910 0.820 0.900 40,000 34,160 0.8540 0.840 0.820 0.910 0.820 0.900 40,000 0.8540 -7.69%
2021-04-19 0 0.910 0.780 - - - 0 0 - 0.910 0.780 - - - 0 - 0.00%
2021-04-16 0 0.910 0.820 - - - 0 0 - 0.910 0.820 - - - 0 - 0.00%
2021-04-15 0 0.910 0.820 - - - 0 0 - 0.910 0.820 - - - 0 - 0.00%
2021-04-14 0 0.910 0.870 0.950 0.820 0.910 32,000 28,000 0.8750 0.910 0.870 0.950 0.820 0.910 32,000 0.8750 -1.09%
2021-04-13 0 0.920 0.790 0.960 - - 0 0 - 0.920 0.790 0.960 - - 0 - 0.00%
2021-04-12 0 0.920 0.790 0.950 - - 0 0 - 0.920 0.790 0.950 - - 0 - 0.00%
2021-04-09 0 0.920 0.790 0.950 - - 0 0 - 0.920 0.790 0.950 - - 0 - 0.00%
2021-04-08 0 0.920 0.790 0.940 - - 0 0 - 0.920 0.790 0.940 - - 0 - 0.00%
2021-04-07 0 0.920 0.790 0.930 - - 0 0 - 0.920 0.790 0.930 - - 0 - 0.00%
2021-04-01 0 0.920 0.810 0.920 0.920 0.920 8,000 7,360 0.9200 0.920 0.810 0.920 0.920 0.920 8,000 0.9200 -2.13%
2021-03-31 0 0.940 0.940 - - - 0 0 - 0.940 0.940 - - - 0 - 0.00%
2021-03-30 0 0.940 0.810 - - - 0 0 - 0.940 0.810 - - - 0 - 0.00%
2021-03-29 0 0.940 0.810 1.000 - - 0 0 - 0.940 0.810 1.000 - - 0 - 0.00%
2021-03-26 0 0.940 0.910 - 0.900 0.940 24,000 21,800 0.9083 0.940 0.910 - 0.900 0.940 24,000 0.9083 0.00%
2021-03-25 0 0.940 0.930 0.980 - - 0 0 - 0.940 0.930 0.980 - - 0 - 1.08%
2021-03-24 0 0.930 0.900 - - - 0 0 - 0.930 0.900 - - - 0 - 0.00%
2021-03-23 0 0.930 0.870 0.930 0.930 0.970 352,000 330,960 0.9402 0.930 0.870 0.930 0.930 0.970 352,000 0.9402 -7.00%
2021-03-22 0 1.000 0.880 0.990 0.980 1.000 172,000 168,760 0.9812 1.000 0.880 0.990 0.980 1.000 172,000 0.9812 -1.96%
2021-03-19 0 1.020 0.950 1.000 0.950 1.020 624,000 621,160 0.9954 1.020 0.950 1.000 0.950 1.020 624,000 0.9954 0.00%
2021-03-18 0 1.020 0.920 1.020 1.020 1.020 16,000 16,320 1.0200 1.020 0.920 1.020 1.020 1.020 16,000 1.0200 0.00%
2021-03-17 0 1.020 0.970 1.050 1.020 1.020 16,000 16,320 1.0200 1.020 0.970 1.050 1.020 1.020 16,000 1.0200 -7.27%
2021-03-16 0 1.100 0.950 1.100 1.100 1.100 48,000 52,800 1.1000 1.100 0.950 1.100 1.100 1.100 48,000 1.1000 5.77%
2021-03-15 0 1.040 0.970 - - - 0 0 - 1.040 0.970 - - - 0 - 0.00%
2021-03-12 0 1.040 0.970 - - - 0 0 - 1.040 0.970 - - - 0 - 0.00%
2021-03-11 0 1.040 0.970 - - - 0 0 - 1.040 0.970 - - - 0 - 0.00%
2021-03-10 0 1.040 0.970 - - - 0 0 - 1.040 0.970 - - - 0 - 0.00%
2021-03-09 0 1.040 0.950 - - - 0 0 - 1.040 0.950 - - - 0 - 0.00%
2021-03-08 0 1.040 0.930 - 1.040 1.040 4,000 4,160 1.0400 1.040 0.930 - 1.040 1.040 4,000 1.0400 0.00%
2021-03-05 0 1.040 0.950 - - - 0 0 - 1.040 0.950 - - - 0 - 0.00%
2021-03-04 0 1.040 0.950 1.040 - - 0 0 - 1.040 0.950 1.040 - - 0 - -1.89%
2021-03-03 0 1.060 0.950 1.100 - - 0 0 - 1.060 0.950 1.100 - - 0 - 0.00%
2021-03-02 0 1.060 0.950 1.150 - - 0 0 - 1.060 0.950 1.150 - - 0 - 0.00%
2021-03-01 0 1.060 0.950 1.170 - - 0 0 - 1.060 0.950 1.170 - - 0 - 0.00%
2021-02-26 0 1.060 0.950 1.170 - - 0 0 - 1.060 0.950 1.170 - - 0 - 0.00%
2021-02-25 0 1.060 1.060 1.160 - - 0 0 - 1.060 1.060 1.160 - - 0 - 1.92%
2021-02-24 0 1.040 0.930 1.150 - - 0 0 - 1.040 0.930 1.150 - - 0 - 0.00%
2021-02-23 0 1.040 0.960 1.040 0.910 1.040 44,000 43,000 0.9773 1.040 0.960 1.040 0.910 1.040 44,000 0.9773 -1.89%
2021-02-22 0 1.060 0.940 1.150 - - 0 0 - 1.060 0.940 1.150 - - 0 - 0.00%
2021-02-19 0 1.060 0.990 1.060 - - 0 0 - 1.060 0.990 1.060 - - 0 - 0.00%
2021-02-18 0 1.060 0.940 1.110 - - 0 0 - 1.060 0.940 1.110 - - 0 - 0.00%
2021-02-17 0 1.060 1.060 1.130 1.000 1.000 20,000 20,000 1.0000 1.060 1.060 1.130 1.000 1.000 20,000 1.0000 2.91%
2021-02-16 0 1.030 0.950 1.030 - - 0 0 - 1.030 0.950 1.030 - - 0 - 0.00%
2021-02-11 0 1.030 0.930 1.030 - - 0 0 - 1.030 0.930 1.030 - - 0 - 0.00%
2021-02-10 0 1.030 0.890 1.030 - - 0 0 - 1.030 0.890 1.030 - - 0 - 0.00%
2021-02-09 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - 0.00%
2021-02-08 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - 0.00%
2021-02-05 0 1.030 0.950 1.050 - - 0 0 - 1.030 0.950 1.050 - - 0 - 0.00%
2021-02-04 0 1.030 0.950 1.030 - - 0 0 - 1.030 0.950 1.030 - - 0 - -1.90%
2021-02-03 0 1.050 1.000 1.070 - - 0 0 - 1.050 1.000 1.070 - - 0 - 0.00%
2021-02-02 0 1.050 0.990 1.140 1.040 1.050 12,000 12,560 1.0467 1.050 0.990 1.140 1.040 1.050 12,000 1.0467 -1.87%
2021-02-01 0 1.070 0.980 1.140 - - 0 0 - 1.070 0.980 1.140 - - 0 - 0.00%
2021-01-29 0 1.070 0.940 1.070 0.980 1.080 12,000 12,160 1.0133 1.070 0.940 1.070 0.980 1.080 12,000 1.0133 3.88%
2021-01-28 0 1.030 0.930 1.030 1.030 1.030 4,000 4,120 1.0300 1.030 0.930 1.030 1.030 1.030 4,000 1.0300 0.00%
2021-01-27 0 1.030 0.940 1.030 1.000 1.030 20,000 20,240 1.0120 1.030 0.940 1.030 1.000 1.030 20,000 1.0120 -4.63%
2021-01-26 0 1.080 0.930 1.100 - - 0 0 - 1.080 0.930 1.100 - - 0 - 0.00%
2021-01-25 0 1.080 1.000 1.100 - - 0 0 - 1.080 1.000 1.100 - - 0 - 0.00%
2021-01-22 0 1.080 1.000 1.080 - - 0 0 - 1.080 1.000 1.080 - - 0 - 0.00%
2021-01-21 0 1.080 1.010 1.080 1.010 1.160 96,000 104,840 1.0921 1.080 1.010 1.080 1.010 1.160 96,000 1.0921 -1.82%
2021-01-20 0 1.100 0.950 1.160 - - 0 0 - 1.100 0.950 1.160 - - 0 - 0.00%
2021-01-19 0 1.100 0.950 1.100 1.000 1.100 32,000 34,800 1.0875 1.100 0.950 1.100 1.000 1.100 32,000 1.0875 3.77%
2021-01-18 0 1.060 0.940 1.060 - - 0 0 - 1.060 0.940 1.060 - - 0 - -0.93%
2021-01-15 0 1.070 0.900 1.070 0.860 1.070 96,000 90,360 0.9413 1.070 0.900 1.070 0.860 1.070 96,000 0.9413 7.00%
2021-01-14 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2021-01-13 0 1.000 0.860 1.100 - - 0 0 - 1.000 0.860 1.100 - - 0 - 0.00%
2021-01-12 0 1.000 0.860 - - - 0 0 - 1.000 0.860 - - - 0 - 0.00%
2021-01-11 0 1.000 0.860 1.100 - - 0 0 - 1.000 0.860 1.100 - - 0 - 0.00%
2021-01-08 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - -9.91%
2021-01-07 0 1.110 - 1.110 - - 0 0 - 1.110 - 1.110 - - 0 - -3.48%
2021-01-06 0 1.150 0.920 1.150 1.240 1.240 120,000 148,800 1.2400 1.150 0.920 1.150 1.240 1.240 120,000 1.2400 -8.00%
2021-01-05 0 1.250 0.930 1.250 0.960 1.250 192,000 202,720 1.0558 1.250 0.930 1.250 0.960 1.250 192,000 1.0558 30.21%
2021-01-04 0 0.960 0.860 0.960 - - 0 0 - 0.960 0.860 0.960 - - 0 - 0.00%
2020-12-31 0 0.960 0.860 0.960 - - 0 0 - 0.960 0.860 0.960 - - 0 - 0.00%
2020-12-30 0 0.960 0.850 1.000 - - 0 0 - 0.960 0.850 1.000 - - 0 - 0.00%
2020-12-29 0 0.960 0.850 1.000 - - 0 0 - 0.960 0.850 1.000 - - 0 - 0.00%
2020-12-28 0 0.960 0.860 1.000 - - 0 0 - 0.960 0.860 1.000 - - 0 - 0.00%
2020-12-24 0 0.960 0.860 0.960 - - 0 0 - 0.960 0.860 0.960 - - 0 - 0.00%
2020-12-23 0 0.960 0.840 1.000 - - 0 0 - 0.960 0.840 1.000 - - 0 - 0.00%
2020-12-22 0 0.960 0.850 0.960 - - 0 0 - 0.960 0.850 0.960 - - 0 - 0.00%
2020-12-21 0 0.960 0.850 1.000 - - 0 0 - 0.960 0.850 1.000 - - 0 - 0.00%
2020-12-18 0 0.960 0.870 1.100 0.960 0.960 4,000 3,840 0.9600 0.960 0.870 1.100 0.960 0.960 4,000 0.9600 0.00%
2020-12-17 0 0.960 0.870 1.000 - - 0 0 - 0.960 0.870 1.000 - - 0 - 0.00%
2020-12-16 0 0.960 0.860 1.000 - - 0 0 - 0.960 0.860 1.000 - - 0 - 0.00%
2020-12-15 0 0.960 0.860 1.000 - - 0 0 - 0.960 0.860 1.000 - - 0 - 0.00%
2020-12-14 0 0.960 0.860 1.000 - - 0 0 - 0.960 0.860 1.000 - - 0 - 0.00%
2020-12-11 0 0.960 0.860 1.000 - - 0 0 - 0.960 0.860 1.000 - - 0 - 0.00%
2020-12-10 0 0.960 0.850 1.000 - - 0 0 - 0.960 0.850 1.000 - - 0 - 0.00%
2020-12-09 0 0.960 0.900 1.000 - - 0 0 - 0.960 0.900 1.000 - - 0 - 0.00%
2020-12-08 0 0.960 0.860 1.000 - - 0 0 - 0.960 0.860 1.000 - - 0 - 0.00%
2020-12-07 0 0.960 0.900 1.100 - - 0 0 - 0.960 0.900 1.100 - - 0 - 0.00%
2020-12-04 0 0.960 0.900 1.010 - - 0 0 - 0.960 0.900 1.010 - - 0 - 0.00%
2020-12-03 0 0.960 0.900 1.100 - - 0 0 - 0.960 0.900 1.100 - - 0 - 0.00%
2020-12-02 0 0.960 0.900 1.000 - - 0 0 - 0.960 0.900 1.000 - - 0 - 0.00%
2020-12-01 0 0.960 0.890 0.990 - - 0 0 - 0.960 0.890 0.990 - - 0 - 0.00%
2020-11-30 0 0.960 0.910 0.990 - - 0 0 - 0.960 0.910 0.990 - - 0 - 0.00%
2020-11-27 0 0.960 0.910 0.990 - - 0 0 - 0.960 0.910 0.990 - - 0 - 0.00%
2020-11-26 0 0.960 0.910 0.990 0.960 0.960 8,000 7,680 0.9600 0.960 0.910 0.990 0.960 0.960 8,000 0.9600 0.00%
2020-11-25 0 0.960 0.910 0.980 - - 0 0 - 0.960 0.910 0.980 - - 0 - 0.00%
2020-11-24 0 0.960 0.920 0.980 0.960 0.960 8,000 7,680 0.9600 0.960 0.920 0.980 0.960 0.960 8,000 0.9600 0.00%
2020-11-23 0 0.960 0.910 0.980 - - 0 0 - 0.960 0.910 0.980 - - 0 - 0.00%
2020-11-20 0 0.960 0.960 0.970 0.890 0.980 356,000 326,440 0.9170 0.960 0.960 0.970 0.890 0.980 356,000 0.9170 -2.04%
2020-11-19 0 0.980 0.950 0.980 0.970 0.990 132,000 130,280 0.9870 0.980 0.950 0.980 0.970 0.990 132,000 0.9870 -6.67%
2020-11-18 0 1.050 0.980 1.050 - - 0 0 - 1.050 0.980 1.050 - - 0 - -0.94%
2020-11-17 0 1.060 0.980 - - - 0 0 - 1.060 0.980 - - - 0 - 0.00%
2020-11-16 0 1.060 0.990 1.060 - - 0 0 - 1.060 0.990 1.060 - - 0 - 0.00%
2020-11-13 0 1.060 0.990 - - - 0 0 - 1.060 0.990 - - - 0 - 0.00%
2020-11-12 0 1.060 1.000 1.060 0.970 1.060 36,000 36,480 1.0133 1.060 1.000 1.060 0.970 1.060 36,000 1.0133 0.00%
2020-11-11 0 1.060 0.980 1.060 - - 0 0 - 1.060 0.980 1.060 - - 0 - 0.00%
2020-11-10 0 1.060 0.980 1.060 - - 0 0 - 1.060 0.980 1.060 - - 0 - 0.00%
2020-11-09 0 1.060 0.980 1.060 - - 0 0 - 1.060 0.980 1.060 - - 0 - 0.00%
2020-11-06 0 1.060 0.980 1.060 - - 0 0 - 1.060 0.980 1.060 - - 0 - 0.00%
2020-11-05 0 1.060 0.980 1.060 - - 0 0 - 1.060 0.980 1.060 - - 0 - 0.00%
2020-11-04 0 1.060 0.980 1.060 - - 0 0 - 1.060 0.980 1.060 - - 0 - 0.00%
2020-11-03 0 1.060 0.990 1.060 - - 0 0 - 1.060 0.990 1.060 - - 0 - 0.00%
2020-11-02 0 1.060 0.990 1.060 - - 0 0 - 1.060 0.990 1.060 - - 0 - 0.00%
2020-10-30 0 1.060 0.990 1.060 - - 0 0 - 1.060 0.990 1.060 - - 0 - 0.00%
2020-10-29 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2020-10-28 0 1.060 1.000 1.060 0.960 1.060 148,000 152,360 1.0295 1.060 1.000 1.060 0.960 1.060 148,000 1.0295 0.00%
2020-10-27 0 1.060 0.980 1.060 - - 0 0 - 1.060 0.980 1.060 - - 0 - 0.00%
2020-10-23 0 1.060 1.020 1.100 0.970 1.060 144,000 142,280 0.9881 1.060 1.020 1.100 0.970 1.060 144,000 0.9881 -0.93%
2020-10-22 0 1.070 0.970 - - - 0 0 - 1.070 0.970 - - - 0 - 0.00%
2020-10-21 0 1.070 1.070 - - - 0 0 - 1.070 1.070 - - - 0 - 0.00%
2020-10-20 0 1.070 0.970 - - - 0 0 - 1.070 0.970 - - - 0 - 0.00%
2020-10-19 0 1.070 1.060 - 1.060 1.070 20,000 21,360 1.0680 1.070 1.060 - 1.060 1.070 20,000 1.0680 0.00%
2020-10-16 0 1.070 1.000 1.070 0.960 1.070 40,000 39,800 0.9950 1.070 1.000 1.070 0.960 1.070 40,000 0.9950 -2.73%
2020-10-15 0 1.100 0.960 1.400 - - 0 0 - 1.100 0.960 1.400 - - 0 - 0.00%
2020-10-14 0 1.100 0.980 - - - 0 0 - 1.100 0.980 - - - 0 - 0.00%
2020-10-12 0 1.100 0.980 1.200 - - 0 0 - 1.100 0.980 1.200 - - 0 - 0.00%
2020-10-09 0 1.100 0.990 1.200 - - 0 0 - 1.100 0.990 1.200 - - 0 - 0.00%
2020-10-08 0 1.100 0.970 1.200 1.100 1.100 100,000 110,000 1.1000 1.100 0.970 1.200 1.100 1.100 100,000 1.1000 7.84%
2020-10-07 0 1.020 0.980 1.100 0.910 1.020 64,000 62,200 0.9719 1.020 0.980 1.100 0.910 1.020 64,000 0.9719 0.00%
2020-10-06 0 1.020 0.960 1.020 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2020-10-05 0 1.020 0.960 1.020 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2020-09-30 0 1.020 0.970 1.040 - - 0 0 - 1.020 0.970 1.040 - - 0 - 0.00%
2020-09-29 0 1.020 0.950 1.030 0.950 1.020 8,000 7,880 0.9850 1.020 0.950 1.030 0.950 1.020 8,000 0.9850 -0.97%
2020-09-28 0 1.030 1.030 1.100 0.910 1.000 80,000 75,680 0.9460 1.030 1.030 1.100 0.910 1.000 80,000 0.9460 3.00%
2020-09-25 0 1.000 0.940 1.040 - - 0 0 - 1.000 0.940 1.040 - - 0 - 0.00%
2020-09-24 0 1.000 0.920 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.920 1.000 1.000 1.000 4,000 1.0000 -4.76%
2020-09-23 0 1.050 0.970 1.050 - - 0 0 - 1.050 0.970 1.050 - - 0 - 0.00%
2020-09-22 0 1.050 0.970 1.200 - - 0 0 - 1.050 0.970 1.200 - - 0 - 0.00%
2020-09-21 0 1.050 0.970 1.200 - - 0 0 - 1.050 0.970 1.200 - - 0 - 0.00%
2020-09-18 0 1.050 1.050 1.200 - - 0 0 - 1.050 1.050 1.200 - - 0 - 5.00%
2020-09-17 0 1.000 0.970 1.190 1.000 1.000 200,000 200,000 1.0000 1.000 0.970 1.190 1.000 1.000 200,000 1.0000 -4.76%
2020-09-16 0 1.050 0.970 1.150 - - 0 0 - 1.050 0.970 1.150 - - 0 - 0.00%
2020-09-15 0 1.050 0.970 1.200 - - 0 0 - 1.050 0.970 1.200 - - 0 - 0.00%
2020-09-14 0 1.050 0.970 1.200 - - 0 0 - 1.050 0.970 1.200 - - 0 - 0.00%
2020-09-11 0 1.050 0.970 1.200 - - 0 0 - 1.050 0.970 1.200 - - 0 - 0.00%
2020-09-10 0 1.050 0.970 1.200 - - 0 0 - 1.050 0.970 1.200 - - 0 - 0.00%
2020-09-09 0 1.050 0.970 1.050 1.050 1.050 32,000 33,600 1.0500 1.050 0.970 1.050 1.050 1.050 32,000 1.0500 0.00%
2020-09-08 0 1.050 1.050 - 1.000 1.000 24,000 24,000 1.0000 1.050 1.050 - 1.000 1.000 24,000 1.0000 -1.87%
2020-09-07 0 1.070 1.050 1.250 - - 0 0 - 1.070 1.050 1.250 - - 0 - 4.90%
2020-09-04 0 1.020 0.970 - 1.020 1.020 60,000 61,200 1.0200 1.020 0.970 - 1.020 1.020 60,000 1.0200 -2.86%
2020-09-03 0 1.050 0.950 1.050 0.910 1.050 660,000 660,240 1.0004 1.050 0.950 1.050 0.910 1.050 660,000 1.0004 0.00%
2020-09-02 0 1.050 0.970 1.050 1.050 1.050 124,000 130,200 1.0500 1.050 0.970 1.050 1.050 1.050 124,000 1.0500 0.00%
2020-09-01 0 1.050 0.970 1.080 - - 0 0 - 1.050 0.970 1.080 - - 0 - 0.00%
2020-08-31 0 1.050 0.970 1.070 - - 0 0 - 1.050 0.970 1.070 - - 0 - 0.00%
2020-08-28 0 1.050 0.970 1.080 - - 0 0 - 1.050 0.970 1.080 - - 0 - 0.00%
2020-08-27 0 1.050 0.970 1.080 - - 0 0 - 1.050 0.970 1.080 - - 0 - 0.00%
2020-08-26 0 1.050 0.970 1.080 - - 0 0 - 1.050 0.970 1.080 - - 0 - 0.00%
2020-08-25 0 1.050 0.970 1.050 1.050 1.050 200,000 210,000 1.0500 1.050 0.970 1.050 1.050 1.050 200,000 1.0500 2.94%
2020-08-24 0 1.020 0.950 1.050 - - 0 0 - 1.020 0.950 1.050 - - 0 - 0.00%
2020-08-21 0 1.020 0.950 1.020 - - 0 0 - 1.020 0.950 1.020 - - 0 - 0.00%
2020-08-20 0 1.020 0.970 1.050 - - 0 0 - 1.020 0.970 1.050 - - 0 - 0.00%
2020-08-19 0 1.020 0.900 1.040 - - 0 0 - 1.020 0.900 1.040 - - 0 - 0.00%
2020-08-18 0 1.020 1.010 1.020 1.020 1.020 12,000 12,240 1.0200 1.020 1.010 1.020 1.020 1.020 12,000 1.0200 0.00%
2020-08-17 0 1.020 0.950 1.020 1.020 1.020 12,000 12,240 1.0200 1.020 0.950 1.020 1.020 1.020 12,000 1.0200 0.00%
2020-08-14 0 1.020 0.950 1.020 1.020 1.020 88,000 89,760 1.0200 1.020 0.950 1.020 1.020 1.020 88,000 1.0200 0.00%
2020-08-13 0 1.020 0.950 1.100 - - 0 0 - 1.020 0.950 1.100 - - 0 - 0.00%
2020-08-12 0 1.020 0.950 1.100 - - 0 0 - 1.020 0.950 1.100 - - 0 - 0.00%
2020-08-11 0 1.020 0.930 1.100 - - 0 0 - 1.020 0.930 1.100 - - 0 - 0.00%
2020-08-10 0 1.020 0.950 1.100 - - 0 0 - 1.020 0.950 1.100 - - 0 - 0.00%
2020-08-07 0 1.020 0.950 1.100 - - 0 0 - 1.020 0.950 1.100 - - 0 - 0.00%
2020-08-06 0 1.020 0.960 1.100 - - 0 0 - 1.020 0.960 1.100 - - 0 - 0.00%
2020-08-05 0 1.020 0.970 1.050 - - 0 0 - 1.020 0.970 1.050 - - 0 - 0.00%
2020-08-04 0 1.020 0.970 1.050 0.950 1.020 16,000 15,760 0.9850 1.020 0.970 1.050 0.950 1.020 16,000 0.9850 0.00%
2020-08-03 0 1.020 0.950 1.100 - - 0 0 - 1.020 0.950 1.100 - - 0 - 0.00%
2020-07-31 0 1.020 0.960 1.090 - - 0 0 - 1.020 0.960 1.090 - - 0 - 0.00%
2020-07-30 0 1.020 0.960 1.100 - - 0 0 - 1.020 0.960 1.100 - - 0 - 0.00%
2020-07-29 0 1.020 0.970 1.050 - - 0 0 - 1.020 0.970 1.050 - - 0 - 0.00%
2020-07-28 0 1.020 0.970 1.050 - - 0 0 - 1.020 0.970 1.050 - - 0 - 0.00%
2020-07-27 0 1.020 0.960 1.100 - - 0 0 - 1.020 0.960 1.100 - - 0 - 0.00%
2020-07-24 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - -2.86%
2020-07-23 0 1.050 0.980 1.050 0.950 1.050 284,000 274,840 0.9677 1.050 0.980 1.050 0.950 1.050 284,000 0.9677 0.00%
2020-07-22 0 1.050 0.980 1.100 - - 0 0 - 1.050 0.980 1.100 - - 0 - 0.00%
2020-07-21 0 1.050 0.970 1.080 - - 0 0 - 1.050 0.970 1.080 - - 0 - 0.00%
2020-07-20 0 1.050 0.950 1.100 - - 0 0 - 1.050 0.950 1.100 - - 0 - 0.00%
2020-07-17 0 1.050 1.010 1.100 1.040 1.060 4,000,000 4,201,880 1.0505 1.050 1.010 1.100 1.040 1.060 4,000,000 1.0505 5.00%
2020-07-16 0 1.000 0.930 1.100 0.910 1.000 8,000 7,640 0.9550 1.000 0.930 1.100 0.910 1.000 8,000 0.9550 -0.99%
2020-07-15 0 1.010 0.940 1.100 - - 0 0 - 1.010 0.940 1.100 - - 0 - 0.00%
2020-07-14 0 1.010 0.920 1.100 - - 0 0 - 1.010 0.920 1.100 - - 0 - 0.00%
2020-07-13 0 1.010 0.920 1.100 - - 0 0 - 1.010 0.920 1.100 - - 0 - 0.00%
2020-07-10 0 1.010 0.900 1.100 1.010 1.010 12,000 12,120 1.0100 1.010 0.900 1.100 1.010 1.010 12,000 1.0100 0.00%
2020-07-09 0 1.010 1.010 1.080 1.000 1.000 28,000 28,000 1.0000 1.010 1.010 1.080 1.000 1.000 28,000 1.0000 -3.81%
2020-07-08 0 1.050 0.970 1.100 1.050 1.050 400,000 420,000 1.0500 1.050 0.970 1.100 1.050 1.050 400,000 1.0500 1.94%
2020-07-07 0 1.030 0.940 1.100 1.020 1.030 40,000 41,040 1.0260 1.030 0.940 1.100 1.020 1.030 40,000 1.0260 0.00%
2020-07-06 0 1.030 1.030 1.100 1.000 1.010 12,000 12,040 1.0033 1.030 1.030 1.100 1.000 1.010 12,000 1.0033 -3.74%
2020-07-03 0 1.070 1.030 1.200 1.070 1.070 104,000 111,280 1.0700 1.070 1.030 1.200 1.070 1.070 104,000 1.0700 0.00%
2020-07-02 0 1.070 1.030 1.070 1.070 1.080 16,000 17,160 1.0725 1.070 1.030 1.070 1.070 1.080 16,000 1.0725 0.94%
2020-06-30 0 1.060 1.030 1.200 - - 0 0 - 1.060 1.030 1.200 - - 0 - 0.00%
2020-06-29 0 1.060 1.000 1.200 1.060 1.070 12,000 12,800 1.0667 1.060 1.000 1.200 1.060 1.070 12,000 1.0667 0.00%
2020-06-26 0 1.060 1.000 1.120 1.060 1.060 40,000 42,400 1.0600 1.060 1.000 1.120 1.060 1.060 40,000 1.0600 0.00%
2020-06-24 0 1.060 1.060 1.120 - - 0 0 - 1.060 1.060 1.120 - - 0 - 0.00%
2020-06-23 0 1.060 1.020 1.080 1.050 1.080 194,000 205,680 1.0602 1.060 1.020 1.080 1.050 1.080 194,000 1.0602 0.00%
2020-06-22 0 1.060 1.050 1.200 - - 0 0 - 1.060 1.050 1.200 - - 0 - 0.00%
2020-06-19 0 1.060 1.010 1.090 - - 0 0 - 1.060 1.010 1.090 - - 0 - 0.00%
2020-06-18 0 1.060 0.930 1.060 1.040 1.080 1,088,000 1,153,280 1.0600 1.060 0.930 1.060 1.040 1.080 1,088,000 1.0600 6.00%
2020-06-17 0 1.000 0.980 1.020 1.000 1.090 16,000 16,960 1.0600 1.000 0.980 1.020 1.000 1.090 16,000 1.0600 2.04%
2020-06-16 0 0.980 0.900 1.000 - - 0 0 - 0.980 0.900 1.000 - - 0 - 0.00%
2020-06-15 0 0.980 0.900 1.000 0.980 0.980 200,000 196,000 0.9800 0.980 0.900 1.000 0.980 0.980 200,000 0.9800 2.08%
2020-06-12 0 0.960 0.900 0.980 0.940 0.970 20,000 18,920 0.9460 0.960 0.900 0.980 0.940 0.970 20,000 0.9460 -4.00%
2020-06-11 0 1.000 0.900 1.000 0.940 1.000 12,000 11,520 0.9600 1.000 0.900 1.000 0.940 1.000 12,000 0.9600 5.26%
2020-06-10 0 0.950 0.900 0.950 0.890 0.980 208,000 191,520 0.9208 0.950 0.900 0.950 0.890 0.980 208,000 0.9208 -1.04%
2020-06-09 0 0.960 0.920 1.000 0.960 1.010 84,000 83,280 0.9914 0.960 0.920 1.000 0.960 1.010 84,000 0.9914 -9.43%
2020-06-08 0 1.060 0.900 1.200 1.020 1.060 204,000 216,080 1.0592 1.060 0.900 1.200 1.020 1.060 204,000 1.0592 2.91%
2020-06-05 0 1.030 0.960 1.040 0.960 1.040 360,000 359,320 0.9981 1.030 0.960 1.040 0.960 1.040 360,000 0.9981 4.04%
2020-06-04 0 0.990 0.910 0.990 0.990 0.990 4,000 3,960 0.9900 0.990 0.910 0.990 0.990 0.990 4,000 0.9900 0.00%
2020-06-03 0 0.990 0.910 0.990 - - 0 0 - 0.990 0.910 0.990 - - 0 - 0.00%
2020-06-02 0 0.990 0.910 0.990 - - 0 0 - 0.990 0.910 0.990 - - 0 - 0.00%
2020-06-01 0 0.990 0.910 1.000 - - 0 0 - 0.990 0.910 1.000 - - 0 - 0.00%
2020-05-29 0 0.990 0.900 1.000 - - 0 0 - 0.990 0.900 1.000 - - 0 - 0.00%
2020-05-28 0 0.990 0.910 0.990 - - 0 0 - 0.990 0.910 0.990 - - 0 - -1.00%
2020-05-27 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2020-05-26 0 1.000 0.940 1.000 - - 0 0 - 1.000 0.940 1.000 - - 0 - 0.00%
2020-05-25 0 1.000 0.940 1.000 1.000 1.000 36,000 36,000 1.0000 1.000 0.940 1.000 1.000 1.000 36,000 1.0000 1.01%
2020-05-22 0 0.990 0.950 0.990 0.940 0.990 12,000 11,640 0.9700 0.990 0.950 0.990 0.940 0.990 12,000 0.9700 -1.00%
2020-05-21 0 1.000 0.940 - 0.920 1.000 124,000 122,920 0.9913 1.000 0.940 - 0.920 1.000 124,000 0.9913 0.00%
2020-05-20 0 1.000 1.050 - 1.000 1.000 60,000 60,000 1.0000 1.000 1.050 - 1.000 1.000 60,000 1.0000 0.00%
2020-05-19 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2020-05-18 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2020-05-15 0 1.000 0.780 1.000 0.980 1.000 8,000 7,920 0.9900 1.000 0.780 1.000 0.980 1.000 8,000 0.9900 0.00%
2020-05-14 0 1.000 0.780 1.000 1.000 1.000 8,000 8,000 1.0000 1.000 0.780 1.000 1.000 1.000 8,000 1.0000 0.00%
2020-05-13 0 1.000 0.780 1.000 0.990 1.000 28,000 27,960 0.9986 1.000 0.780 1.000 0.990 1.000 28,000 0.9986 0.00%
2020-05-12 0 1.000 1.000 1.130 0.930 1.000 20,000 19,720 0.9860 1.000 1.000 1.130 0.930 1.000 20,000 0.9860 -0.99%
2020-05-11 0 1.010 0.790 1.100 - - 0 0 - 1.010 0.790 1.100 - - 0 - 0.00%
2020-05-08 0 1.010 0.790 1.140 - - 0 0 - 1.010 0.790 1.140 - - 0 - 0.00%
2020-05-07 0 1.010 0.790 1.140 1.010 1.010 228,000 230,280 1.0100 1.010 0.790 1.140 1.010 1.010 228,000 1.0100 1.00%
2020-05-06 0 1.000 0.790 1.140 - - 0 0 - 1.000 0.790 1.140 - - 0 - 0.00%
2020-05-05 0 1.000 0.970 1.000 1.000 1.030 320,000 329,000 1.0281 1.000 0.970 1.000 1.000 1.030 320,000 1.0281 0.00%
2020-05-04 0 1.000 0.780 1.000 0.990 1.000 320,000 319,960 0.9999 1.000 0.780 1.000 0.990 1.000 320,000 0.9999 1.01%
2020-04-29 0 0.990 0.800 1.000 0.990 0.990 4,000 3,960 0.9900 0.990 0.800 1.000 0.990 0.990 4,000 0.9900 -2.94%
2020-04-28 0 1.020 0.930 1.020 - - 0 0 - 1.020 0.930 1.020 - - 0 - 0.00%
2020-04-27 0 1.020 0.900 1.020 - - 0 0 - 1.020 0.900 1.020 - - 0 - 0.00%
2020-04-24 0 1.020 0.860 1.020 - - 0 0 - 1.020 0.860 1.020 - - 0 - 0.00%
2020-04-23 0 1.020 0.990 1.010 0.980 1.060 88,000 89,000 1.0114 1.020 0.990 1.010 0.980 1.060 88,000 1.0114 -4.67%
2020-04-22 0 1.070 0.870 1.050 0.960 1.070 180,000 182,120 1.0118 1.070 0.870 1.050 0.960 1.070 180,000 1.0118 -2.73%
2020-04-21 0 1.100 0.980 1.120 0.950 1.100 240,000 243,680 1.0153 1.100 0.980 1.120 0.950 1.100 240,000 1.0153 -2.65%
2020-04-20 0 1.130 1.010 1.140 - - 0 0 - 1.130 1.010 1.140 - - 0 - 0.00%
2020-04-17 0 1.130 0.990 1.140 1.040 1.130 8,000 8,680 1.0850 1.130 0.990 1.140 1.040 1.130 8,000 1.0850 0.00%
2020-04-16 0 1.130 0.980 1.140 1.140 1.140 88,000 100,320 1.1400 1.130 0.980 1.140 1.140 1.140 88,000 1.1400 1.80%
2020-04-15 0 1.110 0.980 1.150 1.110 1.110 4,000 4,440 1.1100 1.110 0.980 1.150 1.110 1.110 4,000 1.1100 0.00%
2020-04-14 0 1.110 1.010 1.110 - - 0 0 - 1.110 1.010 1.110 - - 0 - -1.77%
2020-04-09 0 1.130 1.020 1.130 - - 0 0 - 1.130 1.020 1.130 - - 0 - -0.88%
2020-04-08 0 1.140 1.020 1.150 1.140 1.140 264,000 300,960 1.1400 1.140 1.020 1.150 1.140 1.140 264,000 1.1400 0.00%
2020-04-07 0 1.140 1.040 1.190 1.000 1.140 176,000 182,880 1.0391 1.140 1.040 1.190 1.000 1.140 176,000 1.0391 8.57%
2020-04-06 0 1.050 0.950 1.190 0.950 1.050 80,000 80,000 1.0000 1.050 0.950 1.190 0.950 1.050 80,000 1.0000 0.00%
2020-04-03 0 1.050 0.960 1.050 1.040 1.060 196,000 207,600 1.0592 1.050 0.960 1.050 1.040 1.060 196,000 1.0592 -1.87%
2020-04-02 0 1.070 1.010 1.070 0.980 1.070 16,000 16,720 1.0450 1.070 1.010 1.070 0.980 1.070 16,000 1.0450 0.00%
2020-04-01 0 1.070 1.010 1.070 0.970 1.070 24,000 24,440 1.0183 1.070 1.010 1.070 0.970 1.070 24,000 1.0183 0.00%
2020-03-31 0 1.070 0.980 1.120 1.060 1.070 24,000 25,640 1.0683 1.070 0.980 1.120 1.060 1.070 24,000 1.0683 0.00%
2020-03-30 0 1.070 1.010 1.070 1.070 1.080 16,000 17,200 1.0750 1.070 1.010 1.070 1.070 1.080 16,000 1.0750 -3.60%
2020-03-27 0 1.110 1.010 1.130 1.110 1.160 16,000 18,160 1.1350 1.110 1.010 1.130 1.110 1.160 16,000 1.1350 -2.63%
2020-03-26 0 1.140 1.010 1.140 - - 0 0 - 1.140 1.010 1.140 - - 0 - 0.00%
2020-03-25 0 1.140 1.060 1.130 1.100 1.150 116,000 129,760 1.1186 1.140 1.060 1.130 1.100 1.150 116,000 1.1186 -0.87%
2020-03-24 0 1.150 1.010 1.200 1.100 1.200 132,000 152,240 1.1533 1.150 1.010 1.200 1.100 1.200 132,000 1.1533 -4.17%
2020-03-23 0 1.200 1.170 1.190 1.150 1.250 320,000 384,840 1.2026 1.200 1.170 1.190 1.150 1.250 320,000 1.2026 -7.69%
2020-03-20 0 1.300 1.190 1.300 - - 0 0 - 1.300 1.190 1.300 - - 0 - 0.00%
2020-03-19 0 1.300 1.190 1.300 1.190 1.300 24,000 29,360 1.2233 1.300 1.190 1.300 1.190 1.300 24,000 1.2233 0.00%
2020-03-18 0 1.300 1.010 1.300 - - 0 0 - 1.300 1.010 1.300 - - 0 - 0.00%
2020-03-17 0 1.300 1.110 1.340 - - 0 0 - 1.300 1.110 1.340 - - 0 - 0.00%
2020-03-16 0 1.300 1.140 1.350 - - 0 0 - 1.300 1.140 1.350 - - 0 - 0.00%
2020-03-13 0 1.300 1.170 1.300 1.280 1.300 28,000 35,920 1.2829 1.300 1.170 1.300 1.280 1.300 28,000 1.2829 -3.70%
2020-03-12 0 1.350 1.240 1.350 1.280 1.350 16,000 21,200 1.3250 1.350 1.240 1.350 1.280 1.350 16,000 1.3250 -2.17%
2020-03-11 0 1.380 1.300 1.380 - - 0 0 - 1.380 1.300 1.380 - - 0 - 0.00%
2020-03-10 0 1.380 1.240 1.380 - - 0 0 - 1.380 1.240 1.380 - - 0 - 0.00%
2020-03-09 0 1.380 1.250 1.370 - - 0 0 - 1.380 1.250 1.370 - - 0 - -1.43%
2020-03-06 0 1.400 1.310 1.400 - - 0 0 - 1.400 1.310 1.400 - - 0 - -0.71%
2020-03-05 0 1.410 1.340 1.410 - - 0 0 - 1.410 1.340 1.410 - - 0 - -0.70%
2020-03-04 0 1.420 1.330 1.420 1.330 1.420 48,000 64,840 1.3508 1.420 1.330 1.420 1.330 1.420 48,000 1.3508 -1.39%
2020-03-03 0 1.440 1.330 1.440 - - 0 0 - 1.440 1.330 1.440 - - 0 - -1.37%
2020-03-02 0 1.460 1.330 1.460 1.370 1.460 8,000 11,320 1.4150 1.460 1.330 1.460 1.370 1.460 8,000 1.4150 6.57%
2020-02-28 0 1.370 1.310 1.370 1.300 1.370 104,000 137,560 1.3227 1.370 1.310 1.370 1.300 1.370 104,000 1.3227 -2.14%
2020-02-27 0 1.400 1.310 1.400 1.290 1.400 80,000 107,240 1.3405 1.400 1.310 1.400 1.290 1.400 80,000 1.3405 1.45%
2020-02-26 0 1.380 1.330 1.410 1.270 1.410 348,000 470,760 1.3528 1.380 1.330 1.410 1.270 1.410 348,000 1.3528 -2.82%
2020-02-25 0 1.420 1.200 1.420 - - 0 0 - 1.420 1.200 1.420 - - 0 - -0.70%
2020-02-24 0 1.430 1.220 1.450 - - 0 0 - 1.430 1.220 1.450 - - 0 - 0.00%
2020-02-21 0 1.430 1.270 1.430 1.200 1.430 384,000 488,280 1.2716 1.430 1.270 1.430 1.200 1.430 384,000 1.2716 -0.69%
2020-02-20 0 1.440 1.000 1.440 - - 0 0 - 1.440 1.000 1.440 - - 0 - 0.00%
2020-02-19 0 1.440 1.250 1.440 1.450 1.450 64,000 92,800 1.4500 1.440 1.250 1.440 1.450 1.450 64,000 1.4500 0.70%
2020-02-18 0 1.430 1.250 1.430 - - 0 0 - 1.430 1.250 1.430 - - 0 - 0.00%
2020-02-17 0 1.430 1.280 1.430 1.440 1.440 12,000 17,280 1.4400 1.430 1.280 1.430 1.440 1.440 12,000 1.4400 -0.69%
2020-02-14 0 1.440 1.150 1.450 1.440 1.440 316,000 455,160 1.4404 1.440 1.150 1.450 1.440 1.440 316,000 1.4404 -2.04%
2020-02-13 0 1.470 1.440 1.470 1.470 1.470 20,000 29,240 1.4620 1.470 1.440 1.470 1.470 1.470 20,000 1.4620 2.08%
2020-02-12 0 1.440 1.350 1.470 1.440 1.440 12,000 17,280 1.4400 1.440 1.350 1.470 1.440 1.440 12,000 1.4400 2.86%
2020-02-11 0 1.400 1.070 1.490 1.360 1.400 60,000 82,640 1.3773 1.400 1.070 1.490 1.360 1.400 60,000 1.3773 1.45%
2020-02-10 0 1.380 1.260 1.380 - - 0 0 - 1.380 1.260 1.380 - - 0 - -1.43%
2020-02-07 0 1.400 1.110 1.400 - - 0 0 - 1.400 1.110 1.400 - - 0 - -1.41%
2020-02-06 0 1.420 1.220 1.420 - - 0 0 - 1.420 1.220 1.420 - - 0 - -0.70%
2020-02-05 0 1.430 1.280 1.430 1.270 1.430 276,000 375,800 1.3616 1.430 1.280 1.430 1.270 1.430 276,000 1.3616 0.00%
2020-02-04 0 1.430 1.270 1.430 1.280 1.430 12,000 15,960 1.3300 1.430 1.270 1.430 1.280 1.430 12,000 1.3300 10.00%
2020-02-03 0 1.300 0.990 1.300 - - 0 0 - 1.300 0.990 1.300 - - 0 - -9.09%
2020-01-31 0 1.430 1.250 1.430 - - 0 0 - 1.430 1.250 1.430 - - 0 - -1.38%
2020-01-30 0 1.450 1.200 1.490 - - 0 0 - 1.450 1.200 1.490 - - 0 - 0.00%
2020-01-29 0 1.450 1.300 1.490 - - 0 0 - 1.450 1.300 1.490 - - 0 - 0.00%
2020-01-24 0 1.450 1.210 1.490 - - 0 0 - 1.450 1.210 1.490 - - 0 - 0.00%
2020-01-23 0 1.450 1.250 1.450 - - 0 0 - 1.450 1.250 1.450 - - 0 - 0.00%
2020-01-22 0 1.450 1.320 1.450 - - 0 0 - 1.450 1.320 1.450 - - 0 - 0.00%
2020-01-21 0 1.450 1.300 1.520 - - 0 0 - 1.450 1.300 1.520 - - 0 - 0.00%
2020-01-20 0 1.450 1.360 1.480 1.450 1.450 4,000 5,800 1.4500 1.450 1.360 1.480 1.450 1.450 4,000 1.4500 -2.68%
2020-01-17 0 1.490 1.320 1.490 - - 0 0 - 1.490 1.320 1.490 - - 0 - -0.67%
2020-01-16 0 1.500 1.360 1.500 - - 0 0 - 1.500 1.360 1.500 - - 0 - -0.66%
2020-01-15 0 1.510 1.300 1.510 1.500 1.520 380,000 572,200 1.5058 1.510 1.300 1.510 1.500 1.520 380,000 1.5058 -0.66%
2020-01-14 0 1.520 1.360 1.530 1.510 1.520 400,000 606,000 1.5150 1.520 1.360 1.530 1.510 1.520 400,000 1.5150 0.00%
2020-01-13 0 1.520 1.400 1.530 1.520 1.580 232,000 361,680 1.5590 1.520 1.400 1.530 1.520 1.580 232,000 1.5590 -3.18%
2020-01-10 0 1.570 1.520 1.570 1.530 1.570 216,000 337,280 1.5615 1.570 1.520 1.570 1.530 1.570 216,000 1.5615 1.29%
2020-01-09 0 1.550 1.490 1.550 1.470 1.590 940,000 1,457,160 1.5502 1.550 1.490 1.550 1.470 1.590 940,000 1.5502 3.33%
2020-01-08 0 1.500 1.400 1.520 1.490 1.550 996,000 1,497,560 1.5036 1.500 1.400 1.520 1.490 1.550 996,000 1.5036 0.00%
2020-01-07 0 1.500 1.300 1.500 1.490 1.500 616,000 923,840 1.4997 1.500 1.300 1.500 1.490 1.500 616,000 1.4997 0.00%
2020-01-06 0 1.500 1.330 1.500 - - 0 0 - 1.500 1.330 1.500 - - 0 - 0.00%
2020-01-03 0 1.500 1.380 1.500 - - 0 0 - 1.500 1.380 1.500 - - 0 - 0.00%
2020-01-02 0 1.500 1.320 1.500 1.310 1.500 36,000 50,480 1.4022 1.500 1.320 1.500 1.310 1.500 36,000 1.4022 0.00%
2019-12-31 0 1.500 1.320 1.500 - - 0 0 - 1.500 1.320 1.500 - - 0 - -1.32%
2019-12-30 0 1.520 1.300 1.590 1.400 1.520 12,000 17,280 1.4400 1.520 1.300 1.590 1.400 1.520 12,000 1.4400 8.57%
2019-12-27 0 1.400 1.240 1.400 - - 0 0 - 1.400 1.240 1.400 - - 0 - 0.00%
2019-12-24 0 1.400 1.210 1.400 - - 0 0 - 1.400 1.210 1.400 - - 0 - 0.00%
2019-12-23 0 1.400 1.200 1.400 - - 0 0 - 1.400 1.200 1.400 - - 0 - 0.00%
2019-12-20 0 1.400 1.200 1.450 - - 0 0 - 1.400 1.200 1.450 - - 0 - 0.00%
2019-12-19 0 1.400 1.180 1.400 1.340 1.400 28,000 38,240 1.3657 1.400 1.180 1.400 1.340 1.400 28,000 1.3657 9.38%
2019-12-18 0 1.280 1.170 1.340 1.280 1.310 16,000 20,640 1.2900 1.280 1.170 1.340 1.280 1.310 16,000 1.2900 -6.57%
2019-12-17 0 1.370 1.210 1.440 - - 0 0 - 1.370 1.210 1.440 - - 0 - 0.00%
2019-12-16 0 1.370 1.280 1.440 - - 0 0 - 1.370 1.280 1.440 - - 0 - 0.00%
2019-12-13 0 1.370 1.290 1.370 - - 0 0 - 1.370 1.290 1.370 - - 0 - -2.84%
2019-12-12 0 1.410 1.300 1.460 - - 0 0 - 1.410 1.300 1.460 - - 0 - 0.00%
2019-12-11 0 1.410 1.310 1.460 - - 0 0 - 1.410 1.310 1.460 - - 0 - 0.00%
2019-12-10 0 1.410 1.340 1.460 1.320 1.450 64,000 86,320 1.3488 1.410 1.340 1.460 1.320 1.450 64,000 1.3488 -9.62%
2019-12-09 0 1.560 1.250 1.580 1.560 1.560 4,000 6,240 1.5600 1.560 1.250 1.580 1.560 1.560 4,000 1.5600 8.33%
2019-12-06 0 1.440 1.300 1.450 1.280 1.440 172,000 230,200 1.3384 1.440 1.300 1.450 1.280 1.440 172,000 1.3384 0.00%
2019-12-05 0 1.440 1.310 1.500 - - 0 0 - 1.440 1.310 1.500 - - 0 - 0.00%
2019-12-04 0 1.440 1.310 1.450 1.440 1.440 100,000 144,000 1.4400 1.440 1.310 1.450 1.440 1.440 100,000 1.4400 3.60%
2019-12-03 0 1.390 1.320 1.460 1.350 1.430 180,000 247,240 1.3736 1.390 1.320 1.460 1.350 1.430 180,000 1.3736 -6.71%
2019-12-02 0 1.490 1.440 1.550 1.450 1.610 20,000 29,960 1.4980 1.490 1.440 1.550 1.450 1.610 20,000 1.4980 -5.70%
2019-11-29 0 1.580 1.400 1.580 1.580 1.580 4,000 6,320 1.5800 1.580 1.400 1.580 1.580 1.580 4,000 1.5800 0.00%
2019-11-28 0 1.580 1.420 1.610 - - 0 0 - 1.580 1.420 1.610 - - 0 - 0.00%
2019-11-27 0 1.580 1.350 1.610 1.460 1.580 36,000 53,040 1.4733 1.580 1.350 1.610 1.460 1.580 36,000 1.4733 12.86%
2019-11-26 0 1.400 1.370 1.450 1.400 1.400 24,000 33,600 1.4000 1.400 1.370 1.450 1.400 1.400 24,000 1.4000 0.00%
2019-11-25 0 1.400 1.380 1.500 1.400 1.410 48,000 67,480 1.4058 1.400 1.380 1.500 1.400 1.410 48,000 1.4058 -1.41%
2019-11-22 0 1.420 1.330 1.440 1.420 1.450 68,000 98,200 1.4441 1.420 1.330 1.440 1.420 1.450 68,000 1.4441 -1.39%
2019-11-21 0 1.440 1.350 1.450 1.300 1.540 236,000 315,640 1.3375 1.440 1.350 1.450 1.300 1.540 236,000 1.3375 -6.49%
2019-11-20 0 1.540 1.500 1.570 1.480 1.570 344,000 531,720 1.5457 1.540 1.500 1.570 1.480 1.570 344,000 1.5457 0.00%
2019-11-19 0 1.540 1.540 1.710 1.540 1.770 308,000 498,000 1.6169 1.540 1.540 1.710 1.540 1.770 308,000 1.6169 -15.38%
2019-11-18 0 1.820 1.680 1.830 1.820 1.830 60,000 109,760 1.8293 1.820 1.680 1.830 1.820 1.830 60,000 1.8293 5.20%
2019-11-15 0 1.730 1.670 1.770 1.690 1.740 224,000 386,560 1.7257 1.730 1.670 1.770 1.690 1.740 224,000 1.7257 1.17%
2019-11-14 0 1.710 1.610 1.720 1.600 1.790 424,000 719,520 1.6970 1.710 1.610 1.720 1.600 1.790 424,000 1.6970 -7.57%
2019-11-13 0 1.850 1.760 1.870 1.820 1.850 92,000 169,320 1.8404 1.850 1.760 1.870 1.820 1.850 92,000 1.8404 -1.07%
2019-11-12 0 1.870 1.750 1.890 1.780 1.870 184,000 335,920 1.8257 1.870 1.750 1.890 1.780 1.870 184,000 1.8257 1.63%
2019-11-11 0 1.840 1.820 1.950 1.840 1.840 384,000 706,560 1.8400 1.840 1.820 1.950 1.840 1.840 384,000 1.8400 -1.08%
2019-11-08 0 1.860 1.860 1.940 1.750 1.860 480,000 882,000 1.8375 1.860 1.860 1.940 1.750 1.860 480,000 1.8375 0.00%
2019-11-07 0 1.860 1.770 1.950 - - 0 0 - 1.860 1.770 1.950 - - 0 - 0.00%
2019-11-06 0 1.860 1.840 1.870 1.800 1.860 1,520,000 2,795,800 1.8393 1.860 1.840 1.870 1.800 1.860 1,520,000 1.8393 -1.59%
2019-11-05 0 1.890 1.730 1.890 1.730 1.940 124,000 235,680 1.9006 1.890 1.730 1.890 1.730 1.940 124,000 1.9006 6.18%
2019-11-04 0 1.780 1.700 1.780 1.780 1.780 8,000 14,240 1.7800 1.780 1.700 1.780 1.780 1.780 8,000 1.7800 -2.73%
2019-11-01 0 1.830 1.660 1.850 1.790 1.830 12,000 21,720 1.8100 1.830 1.660 1.850 1.790 1.830 12,000 1.8100 11.59%
2019-10-31 0 1.640 1.640 1.670 1.640 1.690 80,000 134,280 1.6785 1.640 1.640 1.670 1.640 1.690 80,000 1.6785 -6.82%
2019-10-30 0 1.760 1.680 1.850 1.620 1.680 528,000 895,520 1.6961 1.760 1.680 1.850 1.620 1.680 528,000 1.6961 -1.12%
2019-10-29 0 1.780 1.750 1.900 - - 516,000 877,200 1.7000 1.780 1.750 1.900 - - 516,000 1.7000 0.00%
2019-10-28 0 1.780 1.780 1.900 - - 872,000 1,513,600 1.7358 1.780 1.780 1.900 - - 872,000 1.7358 0.56%
2019-10-25 0 1.770 1.730 1.780 1.770 1.790 60,000 107,120 1.7853 1.770 1.730 1.780 1.770 1.790 60,000 1.7853 -1.12%
2019-10-24 0 1.790 1.790 1.900 1.790 1.790 20,000 35,800 1.7900 1.790 1.790 1.900 1.790 1.790 20,000 1.7900 -2.19%
2019-10-23 0 1.830 1.790 1.900 - - 16,000 29,440 1.8400 1.830 1.790 1.900 - - 16,000 1.8400 0.00%
2019-10-22 0 1.830 1.750 1.950 1.830 1.850 60,000 110,040 1.8340 1.830 1.750 1.950 1.830 1.850 60,000 1.8340 -2.66%
2019-10-21 0 1.880 1.880 1.900 1.810 1.830 8,000 14,560 1.8200 1.880 1.880 1.900 1.810 1.830 8,000 1.8200 2.73%
2019-10-18 0 1.830 1.730 1.950 - - 0 0 - 1.830 1.730 1.950 - - 0 - 0.00%
2019-10-17 0 1.830 1.730 1.830 1.720 1.830 508,000 878,680 1.7297 1.830 1.730 1.830 1.720 1.830 508,000 1.7297 2.81%
2019-10-16 0 1.780 1.740 1.920 1.700 1.760 500,000 856,400 1.7128 1.780 1.740 1.920 1.700 1.760 500,000 1.7128 0.00%
2019-10-15 0 1.780 1.780 1.950 1.690 1.820 124,000 217,760 1.7561 1.780 1.780 1.950 1.690 1.820 124,000 1.7561 -2.20%
2019-10-14 0 1.820 1.820 1.980 1.800 1.850 944,000 1,703,280 1.8043 1.820 1.820 1.980 1.800 1.850 944,000 1.8043 -2.15%
2019-10-11 0 1.860 1.860 1.990 1.860 1.910 32,000 60,680 1.8963 1.860 1.860 1.990 1.860 1.910 32,000 1.8963 -7.00%
2019-10-10 0 2.000 1.900 2.000 2.000 2.000 8,000 16,000 2.0000 2.000 1.900 2.000 2.000 2.000 8,000 2.0000 5.82%
2019-10-09 0 1.890 1.840 1.990 - - 0 0 - 1.890 1.840 1.990 - - 0 - 0.00%
2019-10-08 0 1.890 1.850 1.920 1.770 1.890 84,000 152,600 1.8167 1.890 1.850 1.920 1.770 1.890 84,000 1.8167 8.62%
2019-10-04 0 1.740 1.700 1.790 - - 0 0 - 1.740 1.700 1.790 - - 0 - 0.00%
2019-10-03 0 1.740 1.740 1.800 1.730 1.780 8,000 14,040 1.7550 1.740 1.740 1.800 1.730 1.780 8,000 1.7550 -8.42%
2019-10-02 0 1.900 1.810 1.950 1.900 1.940 716,000 1,384,160 1.9332 1.900 1.810 1.950 1.900 1.940 716,000 1.9332 -2.06%
2019-09-30 0 1.940 1.920 1.950 1.930 2.000 1,024,000 1,991,960 1.9453 1.940 1.920 1.950 1.930 2.000 1,024,000 1.9453 -1.52%
2019-09-27 0 1.970 1.960 1.990 1.860 2.000 32,000 62,280 1.9463 1.970 1.960 1.990 1.860 2.000 32,000 1.9463 2.07%
2019-09-26 0 1.930 1.880 1.930 1.880 1.930 36,000 68,280 1.8967 1.930 1.880 1.930 1.880 1.930 36,000 1.8967 6.63%
2019-09-25 0 1.810 1.810 1.880 1.810 1.810 8,000 14,480 1.8100 1.810 1.810 1.880 1.810 1.810 8,000 1.8100 0.56%
2019-09-24 0 1.800 1.700 1.940 - - 0 0 - 1.800 1.700 1.940 - - 0 - 0.00%
2019-09-23 0 1.800 1.730 1.880 1.740 1.800 128,000 226,960 1.7731 1.800 1.730 1.880 1.740 1.800 128,000 1.7731 5.88%
2019-09-20 0 1.700 1.660 1.760 1.650 1.750 216,000 365,680 1.6930 1.700 1.660 1.760 1.650 1.750 216,000 1.6930 3.66%
2019-09-19 0 1.640 1.640 1.650 1.610 1.710 136,000 221,800 1.6309 1.640 1.640 1.650 1.610 1.710 136,000 1.6309 -4.09%
2019-09-18 0 1.710 1.670 1.750 1.680 1.780 140,000 239,560 1.7111 1.710 1.670 1.750 1.680 1.780 140,000 1.7111 -5.00%
2019-09-17 0 1.800 1.820 1.830 1.800 1.900 312,000 567,680 1.8195 1.800 1.820 1.830 1.800 1.900 312,000 1.8195 -9.09%
2019-09-16 0 1.980 1.850 1.990 1.820 1.980 1,944,000 3,637,720 1.8713 1.980 1.850 1.990 1.820 1.980 1,944,000 1.8713 3.13%
2019-09-13 0 1.920 1.880 1.920 1.920 1.920 4,000 7,680 1.9200 1.920 1.880 1.920 1.920 1.920 4,000 1.9200 -3.03%
2019-09-12 0 1.980 1.920 2.000 1.860 1.980 132,000 256,040 1.9397 1.980 1.920 2.000 1.860 1.980 132,000 1.9397 4.21%
2019-09-11 0 1.900 1.900 1.970 1.800 1.980 48,000 93,040 1.9383 1.900 1.900 1.970 1.800 1.980 48,000 1.9383 -4.04%
2019-09-10 0 1.980 1.900 1.990 1.980 2.000 28,000 55,840 1.9943 1.980 1.900 1.990 1.980 2.000 28,000 1.9943 -1.00%
2019-09-09 0 2.000 2.000 2.020 - - 0 0 - 2.000 2.000 2.020 - - 0 - 0.00%
2019-09-06 0 2.000 1.960 2.020 1.920 2.020 76,000 150,240 1.9768 2.000 1.960 2.020 1.920 2.020 76,000 1.9768 2.56%
2019-09-05 0 1.950 1.920 2.000 1.800 2.100 188,000 364,800 1.9404 1.950 1.920 2.000 1.800 2.100 188,000 1.9404 -9.72%
2019-09-04 0 2.160 2.120 2.180 2.080 2.160 128,000 268,560 2.0981 2.160 2.120 2.180 2.080 2.160 128,000 2.0981 -1.82%
2019-09-03 0 2.200 2.120 2.200 - - 0 0 - 2.200 2.120 2.200 - - 0 - -1.35%
2019-09-02 0 2.230 2.140 2.250 2.220 2.250 1,272,000 2,845,560 2.2371 2.230 2.140 2.250 2.220 2.250 1,272,000 2.2371 -4.29%
2019-08-30 0 2.330 2.300 2.330 2.310 2.330 8,000 18,560 2.3200 2.330 2.300 2.330 2.310 2.330 8,000 2.3200 0.43%
2019-08-29 0 2.320 2.210 2.340 2.210 2.350 180,000 409,760 2.2764 2.320 2.210 2.340 2.210 2.350 180,000 2.2764 -1.28%
2019-08-28 0 2.350 2.240 2.350 2.230 2.350 56,000 125,360 2.2386 2.350 2.240 2.350 2.230 2.350 56,000 2.2386 5.38%
2019-08-27 0 2.230 2.230 2.390 2.200 2.280 40,000 90,000 2.2500 2.230 2.230 2.390 2.200 2.280 40,000 2.2500 -2.62%
2019-08-26 0 2.290 2.290 2.340 2.280 2.370 72,000 164,920 2.2906 2.290 2.290 2.340 2.280 2.370 72,000 2.2906 -3.38%
2019-08-23 0 2.370 2.370 2.450 2.350 2.480 32,000 76,800 2.4000 2.370 2.370 2.450 2.350 2.480 32,000 2.4000 0.85%
2019-08-22 0 2.350 2.280 2.480 2.350 2.350 52,000 122,200 2.3500 2.350 2.280 2.480 2.350 2.350 52,000 2.3500 0.00%
2019-08-21 0 2.350 2.300 2.350 2.250 2.400 40,000 94,360 2.3590 2.350 2.300 2.350 2.250 2.400 40,000 2.3590 5.38%
2019-08-20 0 2.230 2.230 2.360 2.220 2.340 104,000 239,000 2.2981 2.230 2.230 2.360 2.220 2.340 104,000 2.2981 0.00%
2019-08-19 0 2.230 2.200 2.340 2.200 2.300 1,124,000 2,523,120 2.2448 2.230 2.200 2.340 2.200 2.300 1,124,000 2.2448 -0.89%
2019-08-16 0 2.250 2.140 2.250 2.050 2.280 244,000 540,480 2.2151 2.250 2.140 2.250 2.050 2.280 244,000 2.2151 7.14%
2019-08-15 0 2.100 2.070 2.110 2.000 2.150 136,000 276,760 2.0350 2.100 2.070 2.110 2.000 2.150 136,000 2.0350 -4.55%
2019-08-14 0 2.200 2.200 2.270 2.180 2.300 48,000 106,160 2.2117 2.200 2.200 2.270 2.180 2.300 48,000 2.2117 -4.35%
2019-08-13 0 2.300 2.160 2.300 2.200 2.360 148,000 334,520 2.2603 2.300 2.160 2.300 2.200 2.360 148,000 2.2603 -4.17%
2019-08-12 0 2.400 2.310 2.400 2.400 2.420 20,000 48,320 2.4160 2.400 2.310 2.400 2.400 2.420 20,000 2.4160 -0.83%
2019-08-09 0 2.420 2.340 2.420 2.300 2.420 352,000 838,120 2.3810 2.420 2.340 2.420 2.300 2.420 352,000 2.3810 0.00%
2019-08-08 0 2.420 2.330 2.480 2.420 2.480 20,000 49,360 2.4680 2.420 2.330 2.480 2.420 2.480 20,000 2.4680 -1.63%
2019-08-07 0 2.460 2.400 2.460 2.400 2.530 500,000 1,234,080 2.4682 2.460 2.400 2.460 2.400 2.530 500,000 2.4682 5.58%
2019-08-06 0 2.330 2.300 2.380 2.230 2.440 420,000 954,920 2.2736 2.330 2.300 2.380 2.230 2.440 420,000 2.2736 0.43%
2019-08-05 0 2.320 2.320 2.490 2.000 2.300 828,000 1,822,240 2.2008 2.320 2.320 2.490 2.000 2.300 828,000 2.2008 6.42%
2019-08-02 0 2.180 2.120 2.240 2.120 2.430 324,000 731,920 2.2590 2.180 2.120 2.240 2.120 2.430 324,000 2.2590 -8.02%
2019-08-01 0 2.370 2.350 2.440 2.200 2.680 856,000 2,139,600 2.4995 2.370 2.350 2.440 2.200 2.680 856,000 2.4995 -5.20%
2019-07-31 0 2.500 2.400 2.500 1.980 2.520 1,448,000 3,305,600 2.2829 2.500 2.400 2.500 1.980 2.520 1,448,000 2.2829 27.55%
2019-07-30 0 1.960 1.960 2.000 1.800 2.000 810,000 1,498,940 1.8505 1.960 1.960 2.000 1.800 2.000 810,000 1.8505 12.00%
2019-07-29 0 1.750 1.730 1.750 1.640 1.840 312,000 547,840 1.7559 1.750 1.730 1.750 1.640 1.840 312,000 1.7559 8.70%
2019-07-26 0 1.610 1.610 1.690 1.590 1.600 36,000 57,280 1.5911 1.610 1.610 1.690 1.590 1.600 36,000 1.5911 3.87%
2019-07-25 0 1.550 1.520 1.630 1.550 1.650 156,000 244,400 1.5667 1.550 1.520 1.630 1.550 1.650 156,000 1.5667 -5.49%
2019-07-24 0 1.640 1.550 1.640 1.500 1.650 626,000 982,560 1.5696 1.640 1.550 1.640 1.500 1.650 626,000 1.5696 9.33%
2019-07-23 0 1.500 1.450 1.500 1.500 1.500 60,000 90,000 1.5000 1.500 1.450 1.500 1.500 1.500 60,000 1.5000 0.00%
2019-07-22 0 1.500 1.320 1.500 1.500 1.500 1,224,000 1,717,600 1.4033 1.500 1.320 1.500 1.500 1.500 1,224,000 1.4033 0.00%
2019-07-19 0 1.500 1.350 1.510 1.500 1.500 4,000 6,000 1.5000 1.500 1.350 1.510 1.500 1.500 4,000 1.5000 4.90%
2019-07-18 0 1.430 1.250 1.430 1.390 1.430 12,000 16,840 1.4033 1.430 1.250 1.430 1.390 1.430 12,000 1.4033 2.88%
2019-07-17 0 1.390 1.230 1.390 - - 0 0 - 1.390 1.230 1.390 - - 0 - 0.00%
2019-07-16 0 1.390 1.300 1.390 1.300 1.390 68,000 93,400 1.3735 1.390 1.300 1.390 1.300 1.390 68,000 1.3735 -0.71%
2019-07-15 0 1.400 1.300 1.490 1.400 1.400 44,000 61,600 1.4000 1.400 1.300 1.490 1.400 1.400 44,000 1.4000 0.00%
2019-07-12 0 1.400 1.380 1.520 1.400 1.430 64,000 90,480 1.4138 1.400 1.380 1.520 1.400 1.430 64,000 1.4138 -2.78%
2019-07-11 0 1.440 1.420 1.520 1.440 1.460 56,000 81,040 1.4471 1.440 1.420 1.520 1.440 1.460 56,000 1.4471 -0.69%
2019-07-10 0 1.450 1.450 1.520 1.440 1.450 376,000 551,520 1.4668 1.450 1.450 1.520 1.440 1.450 376,000 1.4668 0.00%
2019-07-09 0 1.450 1.450 1.480 1.450 1.450 4,000 5,800 1.4500 1.450 1.450 1.480 1.450 1.450 4,000 1.4500 -2.68%
2019-07-08 0 1.490 1.490 1.500 1.450 1.510 1,160,000 1,752,680 1.5109 1.490 1.490 1.500 1.450 1.510 1,160,000 1.5109 -1.32%
2019-07-05 0 1.510 1.500 1.530 1.490 1.570 144,000 216,720 1.5050 1.510 1.500 1.530 1.490 1.570 144,000 1.5050 0.67%
2019-07-04 0 1.500 1.490 1.510 1.500 1.500 24,000 36,000 1.5000 1.500 1.490 1.510 1.500 1.500 24,000 1.5000 0.00%
2019-07-03 0 1.500 1.480 1.510 1.490 1.500 132,000 197,760 1.4982 1.500 1.480 1.510 1.490 1.500 132,000 1.4982 -0.66%
2019-07-02 0 1.510 1.480 1.510 1.510 1.510 40,000 60,400 1.5100 1.510 1.480 1.510 1.510 1.510 40,000 1.5100 1.34%
2019-06-28 0 1.490 1.480 1.500 1.490 1.510 60,000 90,000 1.5000 1.490 1.480 1.500 1.490 1.510 60,000 1.5000 -4.49%
2019-06-27 0 1.560 1.480 1.560 1.560 1.560 20,000 31,200 1.5600 1.560 1.480 1.560 1.560 1.560 20,000 1.5600 6.12%
2019-06-26 0 1.470 1.470 1.500 - - 0 0 - 1.470 1.470 1.500 - - 0 - 2.08%
2019-06-25 0 1.440 1.400 1.550 1.440 1.590 780,000 1,167,840 1.4972 1.440 1.400 1.550 1.440 1.590 780,000 1.4972 -3.36%
2019-06-24 0 1.490 1.500 1.580 1.460 1.470 168,000 246,440 1.4669 1.490 1.500 1.580 1.460 1.470 168,000 1.4669 1.36%
2019-06-21 0 1.470 1.450 1.540 1.470 1.520 600,000 915,960 1.5266 1.470 1.450 1.540 1.470 1.520 600,000 1.5266 -6.37%
2019-06-20 0 1.570 1.470 1.560 1.570 1.590 68,000 107,880 1.5865 1.570 1.470 1.560 1.570 1.590 68,000 1.5865 2.61%
2019-06-19 0 1.530 1.530 1.550 1.470 1.580 232,000 356,720 1.5376 1.530 1.530 1.550 1.470 1.580 232,000 1.5376 1.32%
2019-06-18 0 1.510 1.510 1.550 1.380 1.600 160,000 248,200 1.5513 1.510 1.510 1.550 1.380 1.600 160,000 1.5513 9.42%
2019-06-17 0 1.380 1.380 1.390 1.300 1.380 280,000 385,000 1.3750 1.380 1.380 1.390 1.300 1.380 280,000 1.3750 11.29%
2019-06-14 0 1.240 1.230 1.270 1.240 1.240 28,000 34,720 1.2400 1.240 1.230 1.270 1.240 1.240 28,000 1.2400 0.00%
2019-06-13 0 1.240 1.220 1.260 1.220 1.250 228,000 280,760 1.2314 1.240 1.220 1.260 1.220 1.250 228,000 1.2314 2.48%
2019-06-12 0 1.210 1.210 1.260 1.210 1.210 44,000 53,240 1.2100 1.210 1.210 1.260 1.210 1.210 44,000 1.2100 -0.82%
2019-06-11 0 1.220 1.220 1.240 1.200 1.210 1,400,000 1,698,760 1.2134 1.220 1.220 1.240 1.200 1.210 1,400,000 1.2134 1.67%
2019-06-10 0 1.200 1.180 1.230 1.200 1.230 52,000 63,680 1.2246 1.200 1.180 1.230 1.200 1.230 52,000 1.2246 -4.76%
2019-06-06 0 1.260 1.260 1.270 1.220 1.240 144,000 177,480 1.2325 1.260 1.260 1.270 1.220 1.240 144,000 1.2325 0.00%
2019-06-05 0 1.260 1.260 1.300 1.260 1.270 40,000 50,560 1.2640 1.260 1.260 1.300 1.260 1.270 40,000 1.2640 -0.79%
2019-06-04 0 1.270 1.230 1.330 1.230 1.270 188,000 233,560 1.2423 1.270 1.230 1.330 1.230 1.270 188,000 1.2423 1.60%
2019-06-03 0 1.250 1.250 1.330 1.250 1.250 64,000 80,000 1.2500 1.250 1.250 1.330 1.250 1.250 64,000 1.2500 0.00%
2019-05-31 0 1.250 1.220 1.250 1.230 1.250 20,000 24,760 1.2380 1.250 1.220 1.250 1.230 1.250 20,000 1.2380 3.31%
2019-05-30 0 1.210 1.190 1.250 1.180 1.250 216,000 266,080 1.2319 1.210 1.190 1.250 1.180 1.250 216,000 1.2319 1.68%
2019-05-29 0 1.190 1.130 1.190 1.190 1.190 20,000 23,800 1.1900 1.190 1.130 1.190 1.190 1.190 20,000 1.1900 0.00%
2019-05-28 0 1.190 1.140 1.190 1.190 1.190 28,000 33,320 1.1900 1.190 1.140 1.190 1.190 1.190 28,000 1.1900 -1.65%
2019-05-27 0 1.210 1.170 1.210 1.210 1.230 96,000 117,360 1.2225 1.210 1.170 1.210 1.210 1.230 96,000 1.2225 -1.63%
2019-05-24 0 1.230 1.230 1.250 1.200 1.250 248,000 303,520 1.2239 1.230 1.230 1.250 1.200 1.250 248,000 1.2239 4.24%
2019-05-23 0 1.180 1.160 1.210 1.120 1.250 1,920,000 2,164,880 1.1275 1.180 1.160 1.210 1.120 1.250 1,920,000 1.1275 7.27%
2019-05-22 0 1.100 1.100 1.120 1.100 1.130 332,000 366,440 1.1037 1.100 1.100 1.120 1.100 1.130 332,000 1.1037 -2.65%
2019-05-21 0 1.130 1.120 1.130 1.120 1.170 148,000 168,480 1.1384 1.130 1.120 1.130 1.120 1.170 148,000 1.1384 -11.72%
2019-05-20 0 1.280 1.150 1.280 - - 0 0 - 1.280 1.150 1.280 - - 0 - 0.00%
2019-05-17 0 1.280 1.200 1.280 1.300 1.300 24,000 31,200 1.3000 1.280 1.200 1.280 1.300 1.300 24,000 1.3000 -3.03%
2019-05-16 0 1.320 1.250 1.320 1.250 1.320 28,000 35,560 1.2700 1.320 1.250 1.320 1.250 1.320 28,000 1.2700 1.54%
2019-05-15 0 1.300 1.280 1.420 1.280 1.420 408,000 542,520 1.3297 1.300 1.280 1.420 1.280 1.420 408,000 1.3297 -6.47%
2019-05-14 0 1.390 1.360 1.410 1.340 1.470 324,000 464,880 1.4348 1.390 1.360 1.410 1.340 1.470 324,000 1.4348 -3.47%
2019-05-10 0 1.440 1.380 1.450 1.390 1.530 516,000 746,960 1.4476 1.440 1.380 1.450 1.390 1.530 516,000 1.4476 0.00%
2019-05-09 0 1.440 1.410 1.440 1.330 1.740 4,224,000 6,475,520 1.5330 1.440 1.410 1.440 1.330 1.740 4,224,000 1.5330 2.13%
2019-05-08 0 1.410 1.410 1.440 1.120 1.460 3,772,000 4,701,480 1.2464 1.410 1.410 1.440 1.120 1.460 3,772,000 1.2464 25.89%
2019-05-07 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2019-03-22 0 1.120 1.070 1.200 - - 0 0 - 1.120 1.070 1.200 - - 0 - 0.00%
2019-03-21 0 1.120 1.070 1.120 1.070 1.120 68,000 75,040 1.1035 1.120 1.070 1.120 1.070 1.120 68,000 1.1035 4.67%
2019-03-20 0 1.070 1.070 1.200 - - 0 0 - 1.070 1.070 1.200 - - 0 - 0.00%
2019-03-19 0 1.070 1.070 1.220 - - 0 0 - 1.070 1.070 1.220 - - 0 - 0.00%
2019-03-18 0 1.070 1.070 1.200 1.070 1.070 28,000 29,960 1.0700 1.070 1.070 1.200 1.070 1.070 28,000 1.0700 0.00%
2019-03-15 0 1.070 1.070 1.170 1.070 1.070 8,000 8,560 1.0700 1.070 1.070 1.170 1.070 1.070 8,000 1.0700 0.94%
2019-03-14 0 1.060 1.060 1.170 1.060 1.070 72,000 76,480 1.0622 1.060 1.060 1.170 1.060 1.070 72,000 1.0622 -0.93%
2019-03-13 0 1.070 1.070 1.140 1.070 1.080 48,000 51,520 1.0733 1.070 1.070 1.140 1.070 1.080 48,000 1.0733 0.00%
2019-03-12 0 1.070 1.070 1.140 1.070 1.070 68,000 72,760 1.0700 1.070 1.070 1.140 1.070 1.070 68,000 1.0700 1.90%
2019-03-11 0 1.050 0.950 1.090 - - 0 0 - 1.050 0.950 1.090 - - 0 - 0.00%
2019-03-08 0 1.050 0.960 1.050 - - 0 0 - 1.050 0.960 1.050 - - 0 - -0.94%
2019-03-07 0 1.060 1.030 1.060 - - 0 0 - 1.060 1.030 1.060 - - 0 - 0.00%
2019-03-06 0 1.060 1.030 1.090 1.060 1.060 20,000 21,200 1.0600 1.060 1.030 1.090 1.060 1.060 20,000 1.0600 -2.75%
2019-03-05 0 1.090 1.020 1.180 - - 0 0 - 1.090 1.020 1.180 - - 0 - 0.00%
2019-03-04 0 1.090 1.090 1.190 - - 0 0 - 1.090 1.090 1.190 - - 0 - 0.00%
2019-03-01 0 1.090 1.060 1.180 1.090 1.140 428,000 481,520 1.1250 1.090 1.060 1.180 1.090 1.140 428,000 1.1250 -3.54%
2019-02-28 0 1.130 1.140 1.150 1.130 1.130 100,000 113,000 1.1300 1.130 1.140 1.150 1.130 1.130 100,000 1.1300 0.89%
2019-02-27 0 1.120 1.100 1.130 1.100 1.120 204,000 226,320 1.1094 1.120 1.100 1.130 1.100 1.120 204,000 1.1094 6.67%
2019-02-26 0 1.050 1.020 1.100 1.030 1.050 12,000 12,440 1.0367 1.050 1.020 1.100 1.030 1.050 12,000 1.0367 0.00%
2019-02-25 0 1.050 1.020 1.100 1.050 1.050 4,000 4,200 1.0500 1.050 1.020 1.100 1.050 1.050 4,000 1.0500 -0.94%
2019-02-22 0 1.060 1.040 1.110 1.060 1.070 16,000 17,080 1.0675 1.060 1.040 1.110 1.060 1.070 16,000 1.0675 -0.93%
2019-02-21 0 1.070 1.040 1.120 1.070 1.070 8,000 8,560 1.0700 1.070 1.040 1.120 1.070 1.070 8,000 1.0700 -1.83%
2019-02-20 0 1.090 1.050 1.110 1.040 1.090 28,000 29,520 1.0543 1.090 1.050 1.110 1.040 1.090 28,000 1.0543 0.00%
2019-02-19 0 1.090 1.090 1.110 - - 0 0 - 1.090 1.090 1.110 - - 0 - 3.81%
2019-02-18 0 1.050 1.040 1.120 1.050 1.100 80,000 84,320 1.0540 1.050 1.040 1.120 1.050 1.100 80,000 1.0540 -5.41%
2019-02-15 0 1.110 1.060 1.110 - - 100,000 111,000 1.1100 1.110 1.060 1.110 - - 100,000 1.1100 -0.89%
2019-02-14 0 1.120 1.070 1.120 - - 0 0 - 1.120 1.070 1.120 - - 0 - 0.00%
2019-02-13 0 1.120 1.060 1.120 1.100 1.120 292,000 325,600 1.1151 1.120 1.060 1.120 1.100 1.120 292,000 1.1151 1.82%
2019-02-12 0 1.100 1.050 1.100 1.100 1.120 260,000 290,000 1.1154 1.100 1.050 1.100 1.100 1.120 260,000 1.1154 2.80%
2019-02-11 0 1.070 1.070 1.090 1.070 1.080 88,000 94,360 1.0723 1.070 1.070 1.090 1.070 1.080 88,000 1.0723 -1.83%
2019-02-08 0 1.090 1.080 1.130 1.080 1.100 68,000 74,000 1.0882 1.090 1.080 1.130 1.080 1.100 68,000 1.0882 0.00%
2019-02-04 0 1.090 1.090 1.140 1.090 1.110 2,369,000 2,605,450 1.0998 1.090 1.090 1.140 1.090 1.110 2,369,000 1.0998 -1.80%
2019-02-01 0 1.110 1.090 1.120 1.110 1.120 3,580,000 3,992,280 1.1152 1.110 1.090 1.120 1.110 1.120 3,580,000 1.1152 0.00%
2019-01-31 0 1.110 1.090 1.110 1.050 1.120 3,564,000 3,888,760 1.0911 1.110 1.090 1.110 1.050 1.120 3,564,000 1.0911 1.83%
2019-01-30 0 1.090 1.030 1.090 1.010 1.100 2,508,000 2,648,400 1.0560 1.090 1.030 1.090 1.010 1.100 2,508,000 1.0560 5.83%
2019-01-29 0 1.030 1.030 1.090 1.030 1.120 940,000 1,021,760 1.0870 1.030 1.030 1.090 1.030 1.120 940,000 1.0870 -8.04%
2019-01-28 0 1.120 1.120 1.150 1.090 1.340 63,088,000 68,893,920 1.0920 1.120 1.120 1.150 1.090 1.340 63,088,000 1.0920 -18.25%
2019-01-25 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-07-25 0 1.370 1.220 1.400 1.210 1.400 112,000 140,240 1.2521 1.370 1.220 1.400 1.210 1.400 112,000 1.2521 -5.52%
2018-07-24 0 1.450 1.300 1.450 1.460 1.460 268,000 391,280 1.4600 1.450 1.300 1.450 1.460 1.460 268,000 1.4600 -2.03%
2018-07-23 0 1.480 1.460 1.490 1.460 1.480 1,352,000 1,984,120 1.4675 1.480 1.460 1.490 1.460 1.480 1,352,000 1.4675 0.68%
2018-07-20 0 1.470 1.470 1.480 1.460 1.510 3,704,000 5,449,120 1.4711 1.470 1.470 1.480 1.460 1.510 3,704,000 1.4711 16.67%
2018-07-19 0 1.260 1.210 1.260 1.070 1.360 2,818,000 3,485,520 1.2369 1.260 1.210 1.260 1.070 1.360 2,818,000 1.2369 -14.86%
2018-07-18 0 1.480 1.460 1.480 1.470 1.480 480,000 708,840 1.4768 1.480 1.460 1.480 1.470 1.480 480,000 1.4768 0.00%
2018-07-17 0 1.480 1.470 1.480 1.470 1.480 2,496,000 3,669,960 1.4703 1.480 1.470 1.480 1.470 1.480 2,496,000 1.4703 0.68%
2018-07-16 0 1.470 1.470 1.480 1.470 1.480 1,712,000 2,529,680 1.4776 1.470 1.470 1.480 1.470 1.480 1,712,000 1.4776 0.00%
2018-07-13 0 1.470 1.470 1.480 1.470 1.470 136,000 199,920 1.4700 1.470 1.470 1.480 1.470 1.470 136,000 1.4700 0.00%
2018-07-12 0 1.470 1.470 1.480 1.470 1.480 836,000 1,231,520 1.4731 1.470 1.470 1.480 1.470 1.480 836,000 1.4731 0.00%
2018-07-11 0 1.470 1.470 1.480 1.470 1.480 196,000 288,560 1.4722 1.470 1.470 1.480 1.470 1.480 196,000 1.4722 0.00%
2018-07-10 0 1.470 1.470 1.480 1.470 1.470 136,000 199,920 1.4700 1.470 1.470 1.480 1.470 1.470 136,000 1.4700 0.00%
2018-07-09 0 1.470 1.470 1.480 1.470 1.480 324,000 478,400 1.4765 1.470 1.470 1.480 1.470 1.480 324,000 1.4765 0.00%
2018-07-06 0 1.470 1.470 1.480 1.470 1.480 1,744,000 2,563,840 1.4701 1.470 1.470 1.480 1.470 1.480 1,744,000 1.4701 0.00%
2018-07-05 0 1.470 1.470 1.480 1.470 1.470 484,000 711,480 1.4700 1.470 1.470 1.480 1.470 1.470 484,000 1.4700 -0.68%
2018-07-04 0 1.480 1.470 1.480 1.470 1.480 368,000 541,000 1.4701 1.480 1.470 1.480 1.470 1.480 368,000 1.4701 0.00%
2018-07-03 0 1.480 1.470 1.480 1.470 1.480 2,036,000 2,996,040 1.4715 1.480 1.470 1.480 1.470 1.480 2,036,000 1.4715 0.00%
2018-06-29 0 1.480 1.470 1.480 1.470 1.480 84,000 123,640 1.4719 1.480 1.470 1.480 1.470 1.480 84,000 1.4719 0.68%
2018-06-28 0 1.470 1.460 1.480 1.470 1.480 748,000 1,100,120 1.4707 1.470 1.460 1.480 1.470 1.480 748,000 1.4707 0.68%
2018-06-27 0 1.460 1.450 1.470 1.450 1.470 308,000 450,640 1.4631 1.460 1.450 1.470 1.450 1.470 308,000 1.4631 -0.68%
2018-06-26 0 1.470 1.460 1.470 1.450 1.470 3,688,000 5,387,240 1.4607 1.470 1.460 1.470 1.450 1.470 3,688,000 1.4607 -0.68%
2018-06-25 0 1.480 1.460 1.480 1.460 1.480 32,000 46,800 1.4625 1.480 1.460 1.480 1.460 1.480 32,000 1.4625 0.00%
2018-06-22 0 1.480 1.470 1.480 1.460 1.480 312,000 458,240 1.4687 1.480 1.470 1.480 1.460 1.480 312,000 1.4687 0.68%
2018-06-21 0 1.470 1.460 1.470 1.460 1.470 76,000 111,520 1.4674 1.470 1.460 1.470 1.460 1.470 76,000 1.4674 0.68%
2018-06-20 0 1.460 1.460 1.470 1.460 1.480 6,348,000 9,273,840 1.4609 1.460 1.460 1.470 1.460 1.480 6,348,000 1.4609 -0.68%
2018-06-19 0 1.470 1.460 1.470 1.470 1.470 801,000 1,177,430 1.4700 1.470 1.460 1.470 1.470 1.470 801,000 1.4700 0.00%
2018-06-15 0 1.470 1.460 1.480 1.460 1.470 644,000 946,040 1.4690 1.470 1.460 1.480 1.460 1.470 644,000 1.4690 0.00%
2018-06-14 0 1.470 1.470 1.480 1.470 1.470 56,000 82,320 1.4700 1.470 1.470 1.480 1.470 1.470 56,000 1.4700 0.00%
2018-06-13 0 1.470 1.470 1.480 1.470 1.470 16,000 23,520 1.4700 1.470 1.470 1.480 1.470 1.470 16,000 1.4700 0.00%
2018-06-12 0 1.470 1.470 1.480 1.470 1.470 240,000 352,800 1.4700 1.470 1.470 1.480 1.470 1.470 240,000 1.4700 0.00%
2018-06-11 0 1.470 1.470 1.480 1.470 1.480 532,000 782,240 1.4704 1.470 1.470 1.480 1.470 1.480 532,000 1.4704 0.00%
2018-06-08 0 1.470 1.470 1.480 1.470 1.480 96,000 141,440 1.4733 1.470 1.470 1.480 1.470 1.480 96,000 1.4733 0.00%
2018-06-07 0 1.470 1.470 1.480 1.470 1.470 28,000 41,160 1.4700 1.470 1.470 1.480 1.470 1.470 28,000 1.4700 0.00%
2018-06-06 0 1.470 1.470 1.480 1.460 1.480 2,728,000 4,019,640 1.4735 1.470 1.470 1.480 1.460 1.480 2,728,000 1.4735 0.00%
2018-06-05 0 1.470 1.460 1.470 1.460 1.470 612,000 899,560 1.4699 1.470 1.460 1.470 1.460 1.470 612,000 1.4699 0.68%
2018-06-04 0 1.460 1.460 1.470 1.460 1.470 1,218,000 1,785,120 1.4656 1.460 1.460 1.470 1.460 1.470 1,218,000 1.4656 0.00%
2018-06-01 0 1.460 1.460 1.470 1.460 1.470 8,740,000 12,765,560 1.4606 1.460 1.460 1.470 1.460 1.470 8,740,000 1.4606 -0.68%
2018-05-31 0 1.470 1.460 1.470 1.460 1.470 9,228,000 13,565,280 1.4700 1.470 1.460 1.470 1.460 1.470 9,228,000 1.4700 -0.68%
2018-05-30 0 1.480 1.470 1.480 1.470 1.480 8,084,000 11,960,280 1.4795 1.480 1.470 1.480 1.470 1.480 8,084,000 1.4795 0.68%
2018-05-29 0 1.470 1.470 1.480 1.470 1.490 10,024,000 14,801,960 1.4767 1.470 1.470 1.480 1.470 1.490 10,024,000 1.4767 -1.34%
2018-05-28 0 1.490 1.490 1.500 1.490 1.490 7,688,000 11,455,120 1.4900 1.490 1.490 1.500 1.490 1.490 7,688,000 1.4900 0.00%
2018-05-25 0 1.490 1.490 1.500 1.490 1.500 2,416,000 3,604,360 1.4919 1.490 1.490 1.500 1.490 1.500 2,416,000 1.4919 0.00%
2018-05-24 0 1.490 1.490 1.500 1.490 1.520 4,800,000 7,197,440 1.4995 1.490 1.490 1.500 1.490 1.520 4,800,000 1.4995 0.00%
2018-05-23 0 1.490 1.490 1.500 1.480 1.520 6,272,000 9,387,920 1.4968 1.490 1.490 1.500 1.480 1.520 6,272,000 1.4968 0.00%
2018-05-21 0 1.490 1.480 1.490 1.480 1.800 26,955,000 41,633,855 1.5446 1.490 1.480 1.490 1.480 1.800 26,955,000 1.5446 8.76%
2018-05-18 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2018-05-10 0 1.370 1.350 1.370 1.320 1.420 3,112,000 4,290,600 1.3787 1.370 1.350 1.370 1.320 1.420 3,112,000 1.3787 3.79%
2018-05-09 0 1.320 1.290 1.320 0.960 1.380 11,259,000 13,094,440 1.1630 1.320 1.290 1.320 0.960 1.380 11,259,000 1.1630 0.00%
2018-05-08 0 1.320 1.320 1.340 1.150 1.350 5,924,000 7,552,720 1.2749 1.320 1.320 1.340 1.150 1.350 5,924,000 1.2749 14.78%
2018-05-07 0 1.150 1.150 1.180 1.130 1.200 576,000 678,040 1.1772 1.150 1.150 1.180 1.130 1.200 576,000 1.1772 -2.54%
2018-05-04 0 1.180 1.170 1.190 1.120 1.250 4,364,000 5,248,960 1.2028 1.180 1.170 1.190 1.120 1.250 4,364,000 1.2028 0.85%
2018-05-03 0 1.170 1.140 1.170 1.040 1.200 4,396,000 4,927,040 1.1208 1.170 1.140 1.170 1.040 1.200 4,396,000 1.1208 14.71%
2018-05-02 0 1.020 1.010 1.020 0.880 1.090 4,796,000 4,713,480 0.9828 1.020 1.010 1.020 0.880 1.090 4,796,000 0.9828 13.33%
2018-04-30 0 0.900 0.880 0.900 0.800 0.900 1,000,000 839,120 0.8391 0.900 0.880 0.900 0.800 0.900 1,000,000 0.8391 18.42%
2018-04-27 0 0.760 0.760 0.790 - - 0 0 - 0.760 0.760 0.790 - - 0 - 0.00%
2018-04-26 0 0.760 0.740 0.750 0.750 0.810 1,528,000 1,210,520 0.7922 0.760 0.740 0.750 0.750 0.810 1,528,000 0.7922 -7.32%
2018-04-25 0 0.820 0.790 0.820 0.820 0.820 12,000 9,840 0.8200 0.820 0.790 0.820 0.820 0.820 12,000 0.8200 1.23%
2018-04-24 0 0.810 0.810 0.820 0.780 0.810 352,000 278,600 0.7915 0.810 0.810 0.820 0.780 0.810 352,000 0.7915 3.85%
2018-04-23 0 0.780 0.780 0.820 0.760 0.790 324,000 250,880 0.7743 0.780 0.780 0.820 0.760 0.790 324,000 0.7743 -2.50%
2018-04-20 0 0.800 0.770 0.800 0.780 0.830 1,200,000 957,040 0.7975 0.800 0.770 0.800 0.780 0.830 1,200,000 0.7975 -2.44%
2018-04-19 0 0.820 0.800 0.850 0.800 0.840 264,000 216,480 0.8200 0.820 0.800 0.850 0.800 0.840 264,000 0.8200 -6.82%
2018-04-18 0 0.880 0.840 0.880 - - 0 0 - 0.880 0.840 0.880 - - 0 - 0.00%
2018-04-17 0 0.880 0.880 0.890 0.850 0.860 208,000 176,840 0.8502 0.880 0.880 0.890 0.850 0.860 208,000 0.8502 -1.12%
2018-04-16 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - -1.11%
2018-04-13 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2018-04-12 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2018-04-11 0 0.900 0.860 0.900 0.890 0.900 540,000 481,400 0.8915 0.900 0.860 0.900 0.890 0.900 540,000 0.8915 0.00%
2018-04-10 0 0.900 0.860 0.940 0.900 0.900 352,000 314,600 0.8938 0.900 0.860 0.940 0.900 0.900 352,000 0.8938 0.00%
2018-04-09 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2018-04-06 0 0.900 0.900 0.920 0.850 0.860 220,000 188,000 0.8545 0.900 0.900 0.920 0.850 0.860 220,000 0.8545 0.00%
2018-04-04 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2018-04-03 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2018-03-29 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2018-03-28 0 0.900 0.860 0.900 0.900 0.900 68,000 61,200 0.9000 0.900 0.860 0.900 0.900 0.900 68,000 0.9000 0.00%
2018-03-27 0 0.900 0.860 0.900 0.980 0.980 8,000 7,840 0.9800 0.900 0.860 0.900 0.980 0.980 8,000 0.9800 3.45%
2018-03-26 0 0.870 0.870 0.890 0.830 0.890 56,000 49,120 0.8771 0.870 0.870 0.890 0.830 0.890 56,000 0.8771 -2.25%
2018-03-23 0 0.890 0.820 0.890 0.880 0.890 164,000 145,720 0.8885 0.890 0.820 0.890 0.880 0.890 164,000 0.8885 0.00%
2018-03-22 0 0.890 0.850 0.890 0.890 0.890 104,000 92,560 0.8900 0.890 0.850 0.890 0.890 0.890 104,000 0.8900 2.30%
2018-03-21 0 0.870 0.870 0.880 0.850 0.850 84,000 71,400 0.8500 0.870 0.870 0.880 0.850 0.850 84,000 0.8500 -2.25%
2018-03-20 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2018-03-19 0 0.890 0.850 0.890 0.880 0.900 368,000 323,360 0.8787 0.890 0.850 0.890 0.880 0.900 368,000 0.8787 2.30%
2018-03-16 0 0.870 0.860 0.870 0.880 0.880 604,000 531,520 0.8800 0.870 0.860 0.870 0.880 0.880 604,000 0.8800 -2.25%
2018-03-15 0 0.890 0.850 0.890 0.880 0.890 136,000 120,520 0.8862 0.890 0.850 0.890 0.880 0.890 136,000 0.8862 0.00%
2018-03-14 0 0.890 0.850 0.890 0.780 0.890 544,000 461,400 0.8482 0.890 0.850 0.890 0.780 0.890 544,000 0.8482 8.54%
2018-03-13 0 0.820 0.810 0.840 0.820 0.820 52,000 42,640 0.8200 0.820 0.810 0.840 0.820 0.820 52,000 0.8200 -3.53%
2018-03-12 0 0.850 0.820 0.860 0.820 0.850 104,000 86,720 0.8338 0.850 0.820 0.860 0.820 0.850 104,000 0.8338 0.00%
2018-03-09 0 0.850 0.820 0.850 0.820 0.860 128,000 108,000 0.8438 0.850 0.820 0.850 0.820 0.860 128,000 0.8438 0.00%
2018-03-08 0 0.850 0.850 0.860 0.830 0.830 20,000 16,600 0.8300 0.850 0.850 0.860 0.830 0.830 20,000 0.8300 0.00%
2018-03-07 0 0.850 0.850 0.860 0.820 0.940 972,000 855,400 0.8800 0.850 0.850 0.860 0.820 0.940 972,000 0.8800 7.59%
2018-03-06 0 0.790 0.790 0.800 0.770 0.800 244,000 194,240 0.7961 0.790 0.790 0.800 0.770 0.800 244,000 0.7961 -3.66%
2018-03-05 0 0.820 0.760 0.840 0.820 0.820 4,000 3,280 0.8200 0.820 0.760 0.840 0.820 0.820 4,000 0.8200 2.50%
2018-03-02 0 0.800 0.770 0.820 0.780 0.800 184,000 145,320 0.7898 0.800 0.770 0.820 0.780 0.800 184,000 0.7898 -5.88%
2018-03-01 0 0.850 0.790 0.850 - - 0 0 - 0.850 0.790 0.850 - - 0 - -1.16%
2018-02-28 0 0.860 0.770 0.870 0.780 0.860 36,000 28,400 0.7889 0.860 0.770 0.870 0.780 0.860 36,000 0.7889 6.17%
2018-02-27 0 0.810 0.780 0.850 - - 0 0 - 0.810 0.780 0.850 - - 0 - 0.00%
2018-02-26 0 0.810 0.810 0.880 0.810 0.820 28,000 22,720 0.8114 0.810 0.810 0.880 0.810 0.820 28,000 0.8114 -1.22%
2018-02-23 0 0.820 0.820 0.840 0.800 0.830 484,000 401,120 0.8288 0.820 0.820 0.840 0.800 0.830 484,000 0.8288 -1.20%
2018-02-22 0 0.830 0.820 0.830 0.830 0.880 80,000 69,440 0.8680 0.830 0.820 0.830 0.830 0.880 80,000 0.8680 1.22%
2018-02-21 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2018-02-20 0 0.820 0.780 0.830 0.820 0.820 96,000 79,080 0.8238 0.820 0.780 0.830 0.820 0.820 96,000 0.8238 -1.20%
2018-02-15 0 0.830 0.770 0.830 0.820 0.830 88,000 72,360 0.8223 0.830 0.770 0.830 0.820 0.830 88,000 0.8223 2.47%
2018-02-14 0 0.810 0.750 0.870 - - 0 0 - 0.810 0.750 0.870 - - 0 - 0.00%
2018-02-13 0 0.810 0.750 0.820 0.810 0.850 40,000 32,560 0.8140 0.810 0.750 0.820 0.810 0.850 40,000 0.8140 9.46%
2018-02-12 0 0.740 0.700 0.870 - - 0 0 - 0.740 0.700 0.870 - - 0 - 0.00%
2018-02-09 0 0.740 0.740 0.780 0.740 0.790 568,000 433,000 0.7623 0.740 0.740 0.780 0.740 0.790 568,000 0.7623 -5.13%
2018-02-08 0 0.780 0.760 0.800 0.760 0.780 132,000 100,560 0.7618 0.780 0.760 0.800 0.760 0.780 132,000 0.7618 0.00%
2018-02-07 0 0.780 0.770 0.800 0.770 0.780 208,000 161,080 0.7744 0.780 0.770 0.800 0.770 0.780 208,000 0.7744 1.30%
2018-02-06 0 0.770 0.770 0.800 0.760 0.810 204,000 158,840 0.7786 0.770 0.770 0.800 0.760 0.810 204,000 0.7786 -4.94%
2018-02-05 0 0.810 0.780 0.810 0.760 0.810 176,000 139,360 0.7918 0.810 0.780 0.810 0.760 0.810 176,000 0.7918 0.00%
2018-02-02 0 0.810 0.810 0.830 0.800 0.840 448,000 362,960 0.8102 0.810 0.810 0.830 0.800 0.840 448,000 0.8102 0.00%
2018-02-01 0 0.810 0.810 0.830 0.800 0.810 64,000 51,320 0.8019 0.810 0.810 0.830 0.800 0.810 64,000 0.8019 -3.57%
2018-01-31 0 0.840 0.810 0.840 0.800 0.840 168,000 138,560 0.8248 0.840 0.810 0.840 0.800 0.840 168,000 0.8248 -1.18%
2018-01-30 0 0.850 0.800 0.860 0.850 0.850 88,000 74,000 0.8409 0.850 0.800 0.860 0.850 0.850 88,000 0.8409 1.19%
2018-01-29 0 0.840 0.820 0.840 0.820 0.860 144,000 121,000 0.8403 0.840 0.820 0.840 0.820 0.860 144,000 0.8403 2.44%
2018-01-26 0 0.820 0.790 0.840 0.790 0.840 536,000 434,040 0.8098 0.820 0.790 0.840 0.790 0.840 536,000 0.8098 -2.38%
2018-01-25 0 0.840 0.820 0.860 - - 0 0 - 0.840 0.820 0.860 - - 0 - 0.00%
2018-01-24 0 0.840 0.830 0.890 0.830 0.840 52,000 43,400 0.8346 0.840 0.830 0.890 0.830 0.840 52,000 0.8346 1.20%
2018-01-23 0 0.830 0.810 0.850 0.830 0.830 64,000 53,120 0.8300 0.830 0.810 0.850 0.830 0.830 64,000 0.8300 2.47%
2018-01-22 0 0.810 0.810 0.840 0.800 0.840 288,000 235,560 0.8179 0.810 0.810 0.840 0.800 0.840 288,000 0.8179 -5.81%
2018-01-19 0 0.860 0.840 0.860 0.860 0.860 20,000 17,200 0.8600 0.860 0.840 0.860 0.860 0.860 20,000 0.8600 -2.27%
2018-01-18 0 0.880 0.840 0.880 0.850 0.880 372,000 317,840 0.8544 0.880 0.840 0.880 0.850 0.880 372,000 0.8544 3.53%
2018-01-17 0 0.850 0.830 0.890 - - 0 0 - 0.850 0.830 0.890 - - 0 - 0.00%
2018-01-16 0 0.850 0.830 0.890 0.850 0.850 60,000 49,960 0.8327 0.850 0.830 0.890 0.850 0.850 60,000 0.8327 0.00%
2018-01-15 0 0.850 0.850 0.890 0.830 0.850 64,000 53,440 0.8350 0.850 0.850 0.890 0.830 0.850 64,000 0.8350 0.00%
2018-01-12 0 0.850 0.850 0.880 - - 52,000 44,200 0.8500 0.850 0.850 0.880 - - 52,000 0.8500 0.00%
2018-01-11 0 0.850 0.850 0.890 - - 0 0 - 0.850 0.850 0.890 - - 0 - 0.00%
2018-01-10 0 0.850 0.850 0.890 0.830 0.830 232,000 201,520 0.8686 0.850 0.850 0.890 0.830 0.830 232,000 0.8686 0.00%
2018-01-09 0 0.850 0.840 0.890 0.850 0.850 332,000 282,200 0.8500 0.850 0.840 0.890 0.850 0.850 332,000 0.8500 0.00%
2018-01-08 0 0.850 0.830 0.890 0.850 0.850 444,000 377,400 0.8500 0.850 0.830 0.890 0.850 0.850 444,000 0.8500 0.00%
2018-01-05 0 0.850 0.820 0.890 - - 0 0 - 0.850 0.820 0.890 - - 0 - 0.00%
2018-01-04 0 0.850 0.850 0.890 0.830 0.830 20,000 16,600 0.8300 0.850 0.850 0.890 0.830 0.830 20,000 0.8300 0.00%
2018-01-03 0 0.850 0.830 0.890 - - 0 0 - 0.850 0.830 0.890 - - 0 - 0.00%
2018-01-02 0 0.850 0.820 0.870 - - 0 0 - 0.850 0.820 0.870 - - 0 - 0.00%
2017-12-29 0 0.850 0.820 0.890 - - 0 0 - 0.850 0.820 0.890 - - 0 - 0.00%
2017-12-28 0 0.850 0.830 0.890 - - 0 0 - 0.850 0.830 0.890 - - 0 - 0.00%
2017-12-27 0 0.850 0.850 0.880 0.810 0.860 184,000 154,440 0.8393 0.850 0.850 0.880 0.810 0.860 184,000 0.8393 1.19%
2017-12-22 0 0.840 0.820 0.880 - - 0 0 - 0.840 0.820 0.880 - - 0 - 0.00%
2017-12-21 0 0.840 0.830 0.840 0.820 0.840 428,000 352,400 0.8234 0.840 0.830 0.840 0.820 0.840 428,000 0.8234 0.00%
2017-12-20 0 0.840 0.840 0.870 0.830 0.830 20,000 16,600 0.8300 0.840 0.840 0.870 0.830 0.830 20,000 0.8300 -3.45%
2017-12-19 0 0.870 0.850 0.870 - - 0 0 - 0.870 0.850 0.870 - - 0 - 0.00%
2017-12-18 0 0.870 0.830 0.870 0.870 0.870 156,000 132,480 0.8492 0.870 0.830 0.870 0.870 0.870 156,000 0.8492 2.35%
2017-12-15 0 0.850 0.850 0.860 0.840 0.880 464,000 394,360 0.8499 0.850 0.850 0.860 0.840 0.880 464,000 0.8499 1.19%
2017-12-14 0 0.840 0.840 0.870 0.830 0.880 220,000 188,480 0.8567 0.840 0.840 0.870 0.830 0.880 220,000 0.8567 1.20%
2017-12-13 0 0.830 0.800 0.840 0.830 0.830 856,000 718,480 0.8393 0.830 0.800 0.840 0.830 0.830 856,000 0.8393 -1.19%
2017-12-12 0 0.840 0.820 0.870 0.840 0.840 12,000 10,080 0.8400 0.840 0.820 0.870 0.840 0.840 12,000 0.8400 0.00%
2017-12-11 0 0.840 0.820 0.870 0.800 0.840 316,000 258,960 0.8195 0.840 0.820 0.870 0.800 0.840 316,000 0.8195 -1.18%
2017-12-08 0 0.850 0.850 0.870 0.830 0.860 36,000 30,480 0.8467 0.850 0.850 0.870 0.830 0.860 36,000 0.8467 1.19%
2017-12-07 0 0.840 0.840 0.860 0.820 0.830 36,000 29,560 0.8211 0.840 0.840 0.860 0.820 0.830 36,000 0.8211 -1.18%
2017-12-06 0 0.850 0.850 0.880 0.850 0.860 92,000 78,640 0.8548 0.850 0.850 0.880 0.850 0.860 92,000 0.8548 -5.56%
2017-12-05 0 0.900 0.900 0.940 0.900 0.900 72,000 64,800 0.9000 0.900 0.900 0.940 0.900 0.900 72,000 0.9000 -1.10%
2017-12-04 0 0.910 0.870 0.910 - - 0 0 - 0.910 0.870 0.910 - - 0 - -1.09%
2017-12-01 0 0.920 0.890 0.920 0.900 0.930 496,000 453,360 0.9140 0.920 0.890 0.920 0.900 0.930 496,000 0.9140 4.55%
2017-11-30 0 0.880 0.860 0.900 0.850 0.880 80,000 69,480 0.8685 0.880 0.860 0.900 0.850 0.880 80,000 0.8685 0.00%
2017-11-29 0 0.880 0.870 0.900 - - 512,000 450,520 0.8799 0.880 0.870 0.900 - - 512,000 0.8799 0.00%
2017-11-28 0 0.880 0.880 0.900 0.850 0.870 212,000 181,440 0.8558 0.880 0.880 0.900 0.850 0.870 212,000 0.8558 0.00%
2017-11-27 0 0.880 0.850 0.900 - - 0 0 - 0.880 0.850 0.900 - - 0 - 0.00%
2017-11-24 0 0.880 0.860 0.900 - - 0 0 - 0.880 0.860 0.900 - - 0 - 0.00%
2017-11-23 0 0.880 0.860 0.890 0.850 0.880 92,000 80,000 0.8696 0.880 0.860 0.890 0.850 0.880 92,000 0.8696 -1.12%
2017-11-22 0 0.890 0.870 0.890 0.840 0.890 1,004,000 862,440 0.8590 0.890 0.870 0.890 0.840 0.890 1,004,000 0.8590 -3.26%
2017-11-21 0 0.920 0.880 0.920 0.880 0.930 692,000 625,560 0.9040 0.920 0.880 0.920 0.880 0.930 692,000 0.9040 0.00%
2017-11-20 0 0.920 0.870 0.930 0.920 0.920 16,000 14,720 0.9200 0.920 0.870 0.930 0.920 0.920 16,000 0.9200 1.10%
2017-11-17 0 0.910 0.890 0.910 - - 0 0 - 0.910 0.890 0.910 - - 0 - -2.15%
2017-11-16 0 0.930 0.890 0.960 - - 0 0 - 0.930 0.890 0.960 - - 0 - 0.00%
2017-11-15 0 0.930 0.890 0.960 - - 0 0 - 0.930 0.890 0.960 - - 0 - 0.00%
2017-11-14 0 0.930 0.930 0.960 0.900 0.900 76,000 68,400 0.9000 0.930 0.930 0.960 0.900 0.900 76,000 0.9000 1.09%
2017-11-13 0 0.920 0.900 0.930 0.870 0.930 268,000 245,720 0.9169 0.920 0.900 0.930 0.870 0.930 268,000 0.9169 -7.07%
2017-11-10 0 0.990 0.950 0.990 1.020 1.020 4,000 4,080 1.0200 0.990 0.950 0.990 1.020 1.020 4,000 1.0200 1.02%
2017-11-09 0 0.980 0.960 0.980 0.920 1.080 2,692,000 2,683,640 0.9969 0.980 0.960 0.980 0.920 1.080 2,692,000 0.9969 11.36%
2017-11-08 0 0.880 0.850 0.890 0.880 0.880 20,000 17,600 0.8800 0.880 0.850 0.890 0.880 0.880 20,000 0.8800 4.76%
2017-11-07 0 0.840 0.830 0.840 0.840 0.840 32,000 26,880 0.8400 0.840 0.830 0.840 0.840 0.840 32,000 0.8400 -2.33%
2017-11-06 0 0.860 0.860 0.880 0.850 0.850 116,000 98,600 0.8500 0.860 0.860 0.880 0.850 0.850 116,000 0.8500 -2.27%
2017-11-03 0 0.880 0.850 0.880 0.840 0.890 84,000 72,760 0.8662 0.880 0.850 0.880 0.840 0.890 84,000 0.8662 1.15%
2017-11-02 0 0.870 0.850 0.880 0.870 0.870 28,000 24,360 0.8700 0.870 0.850 0.880 0.870 0.870 28,000 0.8700 0.00%
2017-11-01 0 0.870 0.850 0.910 0.840 0.870 20,000 17,200 0.8600 0.870 0.850 0.910 0.840 0.870 20,000 0.8600 0.00%
2017-10-31 0 0.870 0.860 0.920 0.860 0.900 696,000 620,440 0.8914 0.870 0.860 0.920 0.860 0.900 696,000 0.8914 -3.33%
2017-10-30 0 0.900 0.860 0.940 - - 0 0 - 0.900 0.860 0.940 - - 0 - 0.00%
2017-10-27 0 0.900 0.860 0.900 0.870 0.920 296,000 268,080 0.9057 0.900 0.860 0.900 0.870 0.920 296,000 0.9057 4.65%
2017-10-26 0 0.860 0.850 0.870 0.850 0.860 40,000 34,200 0.8550 0.860 0.850 0.870 0.850 0.860 40,000 0.8550 -1.15%
2017-10-25 0 0.870 0.850 0.870 0.870 0.870 36,000 31,320 0.8700 0.870 0.850 0.870 0.870 0.870 36,000 0.8700 0.00%
2017-10-24 0 0.870 0.860 0.890 0.860 0.870 484,000 420,680 0.8692 0.870 0.860 0.890 0.860 0.870 484,000 0.8692 0.00%
2017-10-23 0 0.870 0.870 0.890 - - 0 0 - 0.870 0.870 0.890 - - 0 - 1.16%
2017-10-20 0 0.860 0.850 0.890 0.860 0.860 136,000 116,960 0.8600 0.860 0.850 0.890 0.860 0.860 136,000 0.8600 1.18%
2017-10-19 0 0.850 0.850 0.890 0.850 0.860 28,000 23,920 0.8543 0.850 0.850 0.890 0.850 0.860 28,000 0.8543 -2.30%
2017-10-18 0 0.870 0.870 0.890 0.860 0.870 476,000 409,400 0.8601 0.870 0.870 0.890 0.860 0.870 476,000 0.8601 2.35%
2017-10-17 0 0.850 0.850 0.870 0.840 0.850 84,000 70,760 0.8424 0.850 0.850 0.870 0.840 0.850 84,000 0.8424 -2.30%
2017-10-16 0 0.870 0.860 0.870 0.870 0.870 136,000 118,320 0.8700 0.870 0.860 0.870 0.870 0.870 136,000 0.8700 2.35%
2017-10-13 0 0.850 0.840 0.880 0.840 0.900 272,000 234,480 0.8621 0.850 0.840 0.880 0.840 0.900 272,000 0.8621 -1.16%
2017-10-12 0 0.860 0.860 0.900 0.860 0.880 112,000 97,360 0.8693 0.860 0.860 0.900 0.860 0.880 112,000 0.8693 -3.37%
2017-10-11 0 0.890 0.870 0.900 0.890 0.890 844,000 752,520 0.8916 0.890 0.870 0.900 0.890 0.890 844,000 0.8916 -2.20%
2017-10-10 0 0.910 0.840 0.920 0.840 0.950 1,172,000 1,049,000 0.8951 0.910 0.840 0.920 0.840 0.950 1,172,000 0.8951 5.81%
2017-10-09 0 0.860 0.840 0.860 0.810 0.860 432,000 360,560 0.8346 0.860 0.840 0.860 0.810 0.860 432,000 0.8346 0.00%
2017-10-06 0 0.860 0.840 0.860 0.830 0.890 852,000 711,440 0.8350 0.860 0.840 0.860 0.830 0.890 852,000 0.8350 -1.15%
2017-10-04 0 0.870 0.850 0.870 0.850 0.870 172,000 148,200 0.8616 0.870 0.850 0.870 0.850 0.870 172,000 0.8616 2.35%
2017-10-03 0 0.850 0.860 0.870 0.840 0.860 44,000 37,760 0.8582 0.850 0.860 0.870 0.840 0.860 44,000 0.8582 -2.30%
2017-09-29 0 0.870 0.850 0.920 0.870 0.870 4,000 3,480 0.8700 0.870 0.850 0.920 0.870 0.870 4,000 0.8700 0.00%
2017-09-28 0 0.870 0.870 0.880 0.850 0.870 200,000 172,000 0.8600 0.870 0.870 0.880 0.850 0.870 200,000 0.8600 0.00%
2017-09-27 0 0.870 0.850 0.880 0.870 0.870 48,000 41,760 0.8700 0.870 0.850 0.880 0.870 0.870 48,000 0.8700 0.00%
2017-09-26 0 0.870 0.840 0.880 0.820 0.870 84,000 70,880 0.8438 0.870 0.840 0.880 0.820 0.870 84,000 0.8438 0.00%
2017-09-25 0 0.870 0.870 0.880 0.860 0.880 376,000 328,880 0.8747 0.870 0.870 0.880 0.860 0.880 376,000 0.8747 -3.33%
2017-09-22 0 0.900 0.890 0.910 0.880 0.900 16,000 14,160 0.8850 0.900 0.890 0.910 0.880 0.900 16,000 0.8850 1.12%
2017-09-21 0 0.890 0.890 0.900 0.860 0.880 28,000 24,240 0.8657 0.890 0.890 0.900 0.860 0.880 28,000 0.8657 2.30%
2017-09-20 0 0.870 0.870 0.880 0.820 0.860 700,000 582,960 0.8328 0.870 0.870 0.880 0.820 0.860 700,000 0.8328 -5.43%
2017-09-19 0 0.920 0.910 0.940 0.840 1.040 2,208,000 2,052,440 0.9295 0.920 0.910 0.940 0.840 1.040 2,208,000 0.9295 8.24%
2017-09-18 0 0.850 0.830 0.870 0.850 0.850 464,000 389,960 0.8404 0.850 0.830 0.870 0.850 0.850 464,000 0.8404 -1.16%
2017-09-15 0 0.860 0.850 0.860 0.850 0.860 204,000 174,600 0.8559 0.860 0.850 0.860 0.850 0.860 204,000 0.8559 0.00%
2017-09-14 0 0.860 0.860 0.890 0.850 0.850 156,000 132,600 0.8500 0.860 0.860 0.890 0.850 0.850 156,000 0.8500 1.18%
2017-09-13 0 0.850 0.850 0.890 0.840 0.860 208,000 175,560 0.8440 0.850 0.850 0.890 0.840 0.860 208,000 0.8440 -2.30%
2017-09-12 0 0.870 0.860 0.890 0.870 0.890 224,000 196,080 0.8754 0.870 0.860 0.890 0.870 0.890 224,000 0.8754 -3.33%
2017-09-11 0 0.900 0.860 0.900 0.880 0.900 160,000 140,880 0.8805 0.900 0.860 0.900 0.880 0.900 160,000 0.8805 2.27%
2017-09-08 0 0.880 0.850 0.880 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2017-09-07 0 0.880 0.880 0.900 - - 0 0 - 0.880 0.880 0.900 - - 0 - 1.15%
2017-09-06 0 0.870 0.830 0.880 - - 0 0 - 0.870 0.830 0.880 - - 0 - 0.00%
2017-09-05 0 0.870 0.850 0.870 0.870 0.870 116,000 100,920 0.8700 0.870 0.850 0.870 0.870 0.870 116,000 0.8700 -1.14%
2017-09-04 0 0.880 0.840 0.880 0.880 0.880 612,000 538,560 0.8800 0.880 0.840 0.880 0.880 0.880 612,000 0.8800 0.00%
2017-09-01 0 0.880 0.840 0.880 0.880 0.880 4,000 3,520 0.8800 0.880 0.840 0.880 0.880 0.880 4,000 0.8800 0.00%
2017-08-31 0 0.880 0.840 0.890 0.860 0.880 468,000 410,400 0.8769 0.880 0.840 0.890 0.860 0.880 468,000 0.8769 4.76%
2017-08-30 0 0.840 0.840 0.850 0.800 0.840 60,000 49,040 0.8173 0.840 0.840 0.850 0.800 0.840 60,000 0.8173 0.00%
2017-08-29 0 0.840 0.790 0.860 - - 0 0 - 0.840 0.790 0.860 - - 0 - 0.00%
2017-08-28 0 0.840 0.840 0.850 0.810 0.820 584,000 478,360 0.8191 0.840 0.840 0.850 0.810 0.820 584,000 0.8191 2.44%
2017-08-25 0 0.820 0.820 0.830 0.800 0.800 100,000 80,000 0.8000 0.820 0.820 0.830 0.800 0.800 100,000 0.8000 0.00%
2017-08-24 0 0.820 0.780 0.870 - - 0 0 - 0.820 0.780 0.870 - - 0 - 0.00%
2017-08-22 0 0.820 0.740 0.840 - - 0 0 - 0.820 0.740 0.840 - - 0 - 0.00%
2017-08-21 0 0.820 0.760 0.850 - - 0 0 - 0.820 0.760 0.850 - - 0 - 0.00%
2017-08-18 0 0.820 0.780 0.840 0.820 0.840 224,000 185,280 0.8271 0.820 0.780 0.840 0.820 0.840 224,000 0.8271 -1.20%
2017-08-17 0 0.830 0.830 0.850 0.790 0.790 28,000 22,120 0.7900 0.830 0.830 0.850 0.790 0.790 28,000 0.7900 0.00%
2017-08-16 0 0.830 0.760 0.860 - - 0 0 - 0.830 0.760 0.860 - - 0 - 0.00%
2017-08-15 0 0.830 0.770 0.830 - - 0 0 - 0.830 0.770 0.830 - - 0 - 0.00%
2017-08-14 0 0.830 0.760 0.840 0.830 0.830 444,000 355,800 0.8014 0.830 0.760 0.840 0.830 0.830 444,000 0.8014 6.41%
2017-08-11 0 0.780 0.760 0.820 0.780 0.820 520,000 418,640 0.8051 0.780 0.760 0.820 0.780 0.820 520,000 0.8051 -7.14%
2017-08-10 0 0.840 0.810 0.850 0.790 0.860 892,000 719,920 0.8071 0.840 0.810 0.850 0.790 0.860 892,000 0.8071 -3.45%
2017-08-09 0 0.870 0.820 0.870 0.800 0.890 120,000 98,320 0.8193 0.870 0.820 0.870 0.800 0.890 120,000 0.8193 2.35%
2017-08-08 0 0.850 0.810 0.900 0.830 0.850 660,000 558,040 0.8455 0.850 0.810 0.900 0.830 0.850 660,000 0.8455 0.00%
2017-08-07 0 0.850 0.810 0.870 - - 0 0 - 0.850 0.810 0.870 - - 0 - 0.00%
2017-08-04 0 0.850 0.840 0.860 0.840 0.860 200,000 170,680 0.8534 0.850 0.840 0.860 0.840 0.860 200,000 0.8534 -3.41%
2017-08-03 0 0.880 0.830 0.880 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2017-08-02 0 0.880 0.860 0.890 0.840 0.880 1,600,000 1,365,960 0.8537 0.880 0.860 0.890 0.840 0.880 1,600,000 0.8537 -1.12%
2017-08-01 0 0.890 0.860 0.890 0.890 0.890 12,000 10,680 0.8900 0.890 0.860 0.890 0.890 0.890 12,000 0.8900 -1.11%
2017-07-31 0 0.900 0.870 0.920 0.880 0.900 24,000 21,280 0.8867 0.900 0.870 0.920 0.880 0.900 24,000 0.8867 0.00%
2017-07-28 0 0.900 0.880 0.920 0.900 0.900 204,000 183,600 0.9000 0.900 0.880 0.920 0.900 0.900 204,000 0.9000 -2.17%
2017-07-27 0 0.920 0.900 0.920 0.900 0.920 296,000 266,560 0.9005 0.920 0.900 0.920 0.900 0.920 296,000 0.9005 0.00%
2017-07-26 0 0.920 0.910 0.970 0.910 0.950 588,000 551,920 0.9386 0.920 0.910 0.970 0.910 0.950 588,000 0.9386 -5.15%
2017-07-25 0 0.970 0.970 0.980 0.950 0.950 548,000 523,480 0.9553 0.970 0.970 0.980 0.950 0.950 548,000 0.9553 0.00%
2017-07-24 0 0.970 0.930 1.020 - - 0 0 - 0.970 0.930 1.020 - - 0 - 0.00%
2017-07-21 0 0.970 0.970 0.990 0.920 0.950 360,000 342,280 0.9508 0.970 0.970 0.990 0.920 0.950 360,000 0.9508 1.04%
2017-07-20 0 0.960 0.960 0.970 0.930 0.980 176,000 170,480 0.9686 0.960 0.960 0.970 0.930 0.980 176,000 0.9686 -2.04%
2017-07-19 0 0.980 0.930 0.980 - - 0 0 - 0.980 0.930 0.980 - - 0 - 0.00%
2017-07-18 0 0.980 0.930 0.980 - - 4,000 3,920 0.9800 0.980 0.930 0.980 - - 4,000 0.9800 0.00%
2017-07-17 0 0.980 0.980 1.030 0.930 0.950 20,000 18,760 0.9380 0.980 0.980 1.030 0.930 0.950 20,000 0.9380 0.00%
2017-07-14 0 0.980 0.940 0.980 0.960 0.980 116,000 111,520 0.9614 0.980 0.940 0.980 0.960 0.980 116,000 0.9614 1.03%
2017-07-13 0 0.970 0.970 0.980 0.970 0.980 2,084,000 2,041,280 0.9795 0.970 0.970 0.980 0.970 0.980 2,084,000 0.9795 1.04%
2017-07-12 0 0.960 0.960 0.980 - - 0 0 - 0.960 0.960 0.980 - - 0 - 2.13%
2017-07-11 0 0.940 0.940 0.950 0.930 0.940 144,000 134,400 0.9333 0.940 0.940 0.950 0.930 0.940 144,000 0.9333 1.08%
2017-07-10 0 0.930 0.910 0.940 0.930 0.930 916,000 851,720 0.9298 0.930 0.910 0.940 0.930 0.930 916,000 0.9298 -1.06%
2017-07-07 0 0.940 0.940 0.950 0.900 0.930 60,000 54,160 0.9027 0.940 0.940 0.950 0.900 0.930 60,000 0.9027 -2.08%
2017-07-06 0 0.960 0.960 0.980 - - 0 0 - 0.960 0.960 0.980 - - 0 - 1.05%
2017-07-05 0 0.950 0.950 0.960 0.890 0.930 188,000 171,040 0.9098 0.950 0.950 0.960 0.890 0.930 188,000 0.9098 2.15%
2017-07-04 0 0.930 0.910 0.930 0.910 0.950 184,000 172,400 0.9370 0.930 0.910 0.930 0.910 0.950 184,000 0.9370 -4.12%
2017-07-03 0 0.970 0.940 0.970 0.980 0.990 236,000 233,280 0.9885 0.970 0.940 0.970 0.980 0.990 236,000 0.9885 3.19%
2017-06-30 0 0.940 0.930 0.940 0.930 0.960 132,000 124,880 0.9461 0.940 0.930 0.940 0.930 0.960 132,000 0.9461 -3.09%
2017-06-29 0 0.970 0.940 0.970 0.950 0.990 312,000 305,000 0.9776 0.970 0.940 0.970 0.950 0.990 312,000 0.9776 -2.02%
2017-06-28 0 0.990 0.990 1.000 0.960 1.010 668,000 665,920 0.9969 0.990 0.990 1.000 0.960 1.010 668,000 0.9969 -2.94%
2017-06-27 0 1.020 1.020 1.030 1.010 1.100 240,000 251,840 1.0493 1.020 1.020 1.030 1.010 1.100 240,000 1.0493 -3.77%
2017-06-26 0 1.060 1.040 1.060 1.050 1.100 80,000 86,200 1.0775 1.060 1.040 1.060 1.050 1.100 80,000 1.0775 -3.64%
2017-06-23 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - 0.00%
2017-06-22 0 1.100 1.070 1.100 - - 0 0 - 1.100 1.070 1.100 - - 0 - -1.79%
2017-06-21 0 1.120 1.080 1.120 - - 204,000 225,400 1.1049 1.120 1.080 1.120 - - 204,000 1.1049 0.00%
2017-06-20 0 1.120 1.060 1.120 1.070 1.120 360,000 394,880 1.0969 1.120 1.060 1.120 1.070 1.120 360,000 1.0969 1.82%
2017-06-19 0 1.100 1.010 1.100 1.120 1.150 352,000 404,360 1.1488 1.100 1.010 1.100 1.120 1.150 352,000 1.1488 -1.79%
2017-06-16 0 1.120 1.070 1.100 1.060 1.120 708,000 777,400 1.0980 1.120 1.070 1.100 1.060 1.120 708,000 1.0980 7.69%
2017-06-15 0 1.040 1.040 1.050 1.010 1.070 912,000 960,160 1.0528 1.040 1.040 1.050 1.010 1.070 912,000 1.0528 -0.95%
2017-06-14 0 1.050 1.030 1.070 1.030 1.050 344,000 359,080 1.0438 1.050 1.030 1.070 1.030 1.050 344,000 1.0438 0.96%
2017-06-13 0 1.040 1.040 1.050 0.970 1.040 132,000 131,560 0.9967 1.040 1.040 1.050 0.970 1.040 132,000 0.9967 4.00%
2017-06-12 0 1.000 0.960 1.000 1.000 1.000 400,000 402,800 1.0070 1.000 0.960 1.000 1.000 1.000 400,000 1.0070 -0.99%
2017-06-09 0 1.010 1.010 1.020 - - 0 0 - 1.010 1.010 1.020 - - 0 - 1.00%
2017-06-08 0 1.000 0.970 1.000 1.000 1.010 20,000 20,120 1.0060 1.000 0.970 1.000 1.000 1.010 20,000 1.0060 -0.99%
2017-06-07 0 1.010 1.010 1.040 0.980 1.010 124,000 122,840 0.9906 1.010 1.010 1.040 0.980 1.010 124,000 0.9906 2.02%
2017-06-06 0 0.990 0.990 1.000 0.980 0.990 220,000 216,160 0.9825 0.990 0.990 1.000 0.980 0.990 220,000 0.9825 -3.88%
2017-06-05 0 1.030 1.030 1.050 0.980 1.010 64,000 63,360 0.9900 1.030 1.030 1.050 0.980 1.010 64,000 0.9900 1.98%
2017-06-02 0 1.010 1.000 1.030 1.000 1.010 268,000 269,600 1.0060 1.010 1.000 1.030 1.000 1.010 268,000 1.0060 0.00%
2017-06-01 0 1.010 1.010 1.030 0.980 1.000 176,000 175,160 0.9952 1.010 1.010 1.030 0.980 1.000 176,000 0.9952 -2.88%
2017-05-31 0 1.040 1.040 1.050 0.980 1.020 688,000 692,400 1.0064 1.040 1.040 1.050 0.980 1.020 688,000 1.0064 -5.45%
2017-05-29 0 1.100 1.020 1.100 - - 0 0 - 1.100 1.020 1.100 - - 0 - -1.79%
2017-05-26 0 1.120 1.040 1.120 1.120 1.140 12,000 13,520 1.1267 1.120 1.040 1.120 1.120 1.140 12,000 1.1267 0.90%
2017-05-25 0 1.110 1.060 1.110 1.080 1.110 240,000 265,720 1.1072 1.110 1.060 1.110 1.080 1.110 240,000 1.1072 2.78%
2017-05-24 0 1.080 1.090 1.100 1.050 1.240 2,132,000 2,448,000 1.1482 1.080 1.090 1.100 1.050 1.240 2,132,000 1.1482 0.00%
2017-05-23 0 1.080 1.070 1.090 0.940 1.100 1,068,000 1,094,320 1.0246 1.080 1.070 1.090 0.940 1.100 1,068,000 1.0246 12.50%
2017-05-22 0 0.960 0.940 0.980 0.940 0.960 604,000 578,480 0.9577 0.960 0.940 0.980 0.940 0.960 604,000 0.9577 -2.04%
2017-05-19 0 0.980 0.970 0.990 0.930 1.010 64,000 62,800 0.9813 0.980 0.970 0.990 0.930 1.010 64,000 0.9813 1.03%
2017-05-18 0 0.970 0.970 0.990 0.940 0.940 12,000 11,280 0.9400 0.970 0.970 0.990 0.940 0.940 12,000 0.9400 -3.00%
2017-05-17 0 1.000 1.000 1.010 0.930 1.000 488,000 479,160 0.9819 1.000 1.000 1.010 0.930 1.000 488,000 0.9819 13.64%
2017-05-16 0 0.880 0.860 0.890 0.850 0.900 1,724,000 1,490,600 0.8646 0.880 0.860 0.890 0.850 0.900 1,724,000 0.8646 -1.12%
2017-05-15 0 0.890 0.900 0.940 0.890 0.950 572,000 520,840 0.9106 0.890 0.900 0.940 0.890 0.950 572,000 0.9106 -8.25%
2017-05-12 0 0.970 0.970 0.990 0.960 0.970 72,000 69,160 0.9606 0.970 0.970 0.990 0.960 0.970 72,000 0.9606 -2.02%
2017-05-11 0 0.990 0.990 1.010 0.970 0.990 192,000 187,040 0.9742 0.990 0.990 1.010 0.970 0.990 192,000 0.9742 -2.94%
2017-05-10 0 1.020 0.970 1.020 - - 0 0 - 1.020 0.970 1.020 - - 0 - -0.97%
2017-05-09 0 1.030 1.020 1.030 1.020 1.030 76,000 77,920 1.0253 1.030 1.020 1.030 1.020 1.030 76,000 1.0253 0.98%
2017-05-08 0 1.020 1.020 1.030 1.020 1.040 60,000 61,760 1.0293 1.020 1.020 1.030 1.020 1.040 60,000 1.0293 -1.92%
2017-05-05 0 1.040 1.040 1.080 1.000 1.000 88,000 88,000 1.0000 1.040 1.040 1.080 1.000 1.000 88,000 1.0000 4.00%
2017-05-04 0 1.000 0.980 1.010 0.990 1.000 492,000 484,720 0.9852 1.000 0.980 1.010 0.990 1.000 492,000 0.9852 -0.99%
2017-05-02 0 1.010 1.020 1.040 1.000 1.020 232,000 232,440 1.0019 1.010 1.020 1.040 1.000 1.020 232,000 1.0019 -2.88%
2017-04-28 0 1.040 1.040 1.080 1.030 1.040 428,000 444,720 1.0391 1.040 1.040 1.080 1.030 1.040 428,000 1.0391 0.00%
2017-04-27 0 1.040 1.020 1.070 - - 0 0 - 1.040 1.020 1.070 - - 0 - 0.00%
2017-04-26 0 1.040 1.030 1.050 1.040 1.050 284,000 297,600 1.0479 1.040 1.030 1.050 1.040 1.050 284,000 1.0479 0.00%
2017-04-25 0 1.040 1.040 1.050 0.900 1.060 508,000 527,160 1.0377 1.040 1.040 1.050 0.900 1.060 508,000 1.0377 -1.89%
2017-04-24 0 1.060 1.040 1.060 - - 0 0 - 1.060 1.040 1.060 - - 0 - 0.00%
2017-04-21 0 1.060 1.050 1.070 1.030 1.060 80,000 83,480 1.0435 1.060 1.050 1.070 1.030 1.060 80,000 1.0435 -0.93%
2017-04-20 0 1.070 1.010 1.080 1.070 1.070 32,000 34,240 1.0700 1.070 1.010 1.080 1.070 1.070 32,000 1.0700 0.94%
2017-04-19 0 1.060 1.060 1.080 1.050 1.050 20,000 21,000 1.0500 1.060 1.060 1.080 1.050 1.050 20,000 1.0500 0.95%
2017-04-18 0 1.050 1.040 1.060 1.050 1.070 132,000 139,360 1.0558 1.050 1.040 1.060 1.050 1.070 132,000 1.0558 -1.87%
2017-04-13 0 1.070 1.050 1.070 1.060 1.070 328,000 347,880 1.0606 1.070 1.050 1.070 1.060 1.070 328,000 1.0606 0.00%
2017-04-12 0 1.070 1.050 1.070 1.050 1.100 340,000 370,400 1.0894 1.070 1.050 1.070 1.050 1.100 340,000 1.0894 -2.73%
2017-04-11 0 1.100 1.080 1.110 1.100 1.110 140,000 154,200 1.1014 1.100 1.080 1.110 1.100 1.110 140,000 1.1014 0.00%
2017-04-10 0 1.100 1.080 1.120 1.060 1.110 224,000 243,280 1.0861 1.100 1.080 1.120 1.060 1.110 224,000 1.0861 0.00%
2017-04-07 0 1.100 1.090 1.100 1.100 1.120 172,000 190,440 1.1072 1.100 1.090 1.100 1.100 1.120 172,000 1.1072 -1.79%
2017-04-06 0 1.120 1.060 1.120 1.100 1.130 656,000 724,040 1.1037 1.120 1.060 1.120 1.100 1.130 656,000 1.1037 -1.75%
2017-04-05 0 1.140 1.140 1.150 1.130 1.130 372,000 420,360 1.1300 1.140 1.140 1.150 1.130 1.130 372,000 1.1300 0.00%
2017-04-03 0 1.140 1.120 1.140 1.140 1.150 84,000 96,200 1.1452 1.140 1.120 1.140 1.140 1.150 84,000 1.1452 -0.87%
2017-03-31 0 1.150 1.130 1.180 1.130 1.150 144,000 164,480 1.1422 1.150 1.130 1.180 1.130 1.150 144,000 1.1422 -0.86%
2017-03-30 0 1.160 1.160 1.190 1.120 1.150 600,000 689,400 1.1490 1.160 1.160 1.190 1.120 1.150 600,000 1.1490 0.00%
2017-03-29 0 1.160 1.110 1.180 - - 0 0 - 1.160 1.110 1.180 - - 0 - 0.00%
2017-03-28 0 1.160 1.110 1.170 - - 0 0 - 1.160 1.110 1.170 - - 0 - 0.00%
2017-03-27 0 1.160 1.110 1.180 1.160 1.160 12,000 13,920 1.1600 1.160 1.110 1.180 1.160 1.160 12,000 1.1600 1.75%
2017-03-24 0 1.140 1.130 1.160 1.130 1.140 24,000 27,240 1.1350 1.140 1.130 1.160 1.130 1.140 24,000 1.1350 -1.72%
2017-03-23 0 1.160 1.160 1.190 - - 0 0 - 1.160 1.160 1.190 - - 0 - 0.87%
2017-03-22 0 1.150 1.150 1.160 1.130 1.130 8,000 9,040 1.1300 1.150 1.150 1.160 1.130 1.130 8,000 1.1300 -0.86%
2017-03-21 0 1.160 1.160 1.170 1.150 1.190 300,000 349,360 1.1645 1.160 1.160 1.170 1.150 1.190 300,000 1.1645 -1.69%
2017-03-20 0 1.180 1.180 1.190 1.150 1.200 2,336,000 2,757,040 1.1802 1.180 1.180 1.190 1.150 1.200 2,336,000 1.1802 2.61%
2017-03-17 0 1.150 1.120 1.150 1.130 1.150 240,000 271,800 1.1325 1.150 1.120 1.150 1.130 1.150 240,000 1.1325 0.88%
2017-03-16 0 1.140 1.140 1.150 1.130 1.160 244,000 278,840 1.1428 1.140 1.140 1.150 1.130 1.160 244,000 1.1428 -3.39%
2017-03-15 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - 0.00%
2017-03-14 0 1.180 1.180 1.190 1.130 1.170 496,000 576,400 1.1621 1.180 1.180 1.190 1.130 1.170 496,000 1.1621 2.61%
2017-03-13 0 1.150 1.150 1.180 1.130 1.140 164,000 186,680 1.1383 1.150 1.150 1.180 1.130 1.140 164,000 1.1383 0.00%
2017-03-10 0 1.150 1.130 1.160 - - 0 0 - 1.150 1.130 1.160 - - 0 - 0.00%
2017-03-09 0 1.150 1.130 1.160 1.130 1.150 152,000 174,160 1.1458 1.150 1.130 1.160 1.130 1.150 152,000 1.1458 0.00%
2017-03-08 0 1.150 1.150 1.180 1.150 1.150 8,000 9,200 1.1500 1.150 1.150 1.180 1.150 1.150 8,000 1.1500 -1.71%
2017-03-07 0 1.170 1.160 1.170 1.170 1.180 624,000 724,640 1.1613 1.170 1.160 1.170 1.170 1.180 624,000 1.1613 0.00%
2017-03-06 0 1.170 1.150 1.170 1.170 1.170 140,000 163,800 1.1700 1.170 1.150 1.170 1.170 1.170 140,000 1.1700 1.74%
2017-03-03 0 1.150 1.150 1.180 1.150 1.150 488,000 564,040 1.1558 1.150 1.150 1.180 1.150 1.150 488,000 1.1558 -1.71%
2017-03-02 0 1.170 1.170 1.180 1.160 1.160 448,000 519,680 1.1600 1.170 1.170 1.180 1.160 1.160 448,000 1.1600 0.86%
2017-03-01 0 1.160 1.160 1.170 1.140 1.150 96,000 110,360 1.1496 1.160 1.160 1.170 1.140 1.150 96,000 1.1496 0.00%
2017-02-28 0 1.160 1.160 1.170 1.150 1.150 92,000 105,800 1.1500 1.160 1.160 1.170 1.150 1.150 92,000 1.1500 0.87%
2017-02-27 0 1.150 1.150 1.160 1.150 1.160 192,000 222,320 1.1579 1.150 1.150 1.160 1.150 1.160 192,000 1.1579 0.00%
2017-02-24 0 1.150 1.150 1.160 1.140 1.140 88,000 100,320 1.1400 1.150 1.150 1.160 1.140 1.140 88,000 1.1400 0.88%
2017-02-23 0 1.140 1.140 1.150 1.140 1.150 324,000 369,440 1.1402 1.140 1.140 1.150 1.140 1.150 324,000 1.1402 -0.87%
2017-02-22 0 1.150 1.140 1.160 1.150 1.150 40,000 46,000 1.1500 1.150 1.140 1.160 1.150 1.150 40,000 1.1500 0.00%
2017-02-21 0 1.150 1.150 1.170 1.140 1.160 632,000 726,000 1.1487 1.150 1.150 1.170 1.140 1.160 632,000 1.1487 -0.86%
2017-02-20 0 1.160 1.160 1.170 1.160 1.160 184,000 213,440 1.1600 1.160 1.160 1.170 1.160 1.160 184,000 1.1600 -0.85%
2017-02-17 0 1.170 1.170 1.180 1.150 1.160 552,000 639,240 1.1580 1.170 1.170 1.180 1.150 1.160 552,000 1.1580 0.86%
2017-02-16 0 1.160 1.160 1.170 1.140 1.170 260,000 300,680 1.1565 1.160 1.160 1.170 1.140 1.170 260,000 1.1565 0.87%
2017-02-15 0 1.150 1.130 1.150 1.140 1.160 760,000 870,520 1.1454 1.150 1.130 1.150 1.140 1.160 760,000 1.1454 0.00%
2017-02-14 0 1.150 1.140 1.160 1.150 1.150 568,000 656,480 1.1558 1.150 1.140 1.160 1.150 1.150 568,000 1.1558 -0.86%
2017-02-13 0 1.160 1.160 1.170 1.140 1.160 356,000 410,520 1.1531 1.160 1.160 1.170 1.140 1.160 356,000 1.1531 0.00%
2017-02-10 0 1.160 1.160 1.170 1.140 1.160 888,000 1,025,920 1.1553 1.160 1.160 1.170 1.140 1.160 888,000 1.1553 2.65%
2017-02-09 0 1.130 1.130 1.140 1.120 1.170 588,000 683,160 1.1618 1.130 1.130 1.140 1.120 1.170 588,000 1.1618 -4.24%
2017-02-08 0 1.180 1.180 1.190 1.150 1.190 416,000 484,960 1.1658 1.180 1.180 1.190 1.150 1.190 416,000 1.1658 -1.67%
2017-02-07 0 1.200 1.160 1.200 1.140 1.200 88,000 103,840 1.1800 1.200 1.160 1.200 1.140 1.200 88,000 1.1800 3.45%
2017-02-06 0 1.160 1.160 1.180 1.160 1.200 108,000 127,480 1.1804 1.160 1.160 1.180 1.160 1.200 108,000 1.1804 0.00%
2017-02-03 0 1.160 1.130 1.180 1.150 1.160 88,000 102,040 1.1595 1.160 1.130 1.180 1.150 1.160 88,000 1.1595 0.87%
2017-02-02 0 1.150 1.150 1.180 1.150 1.190 100,000 117,200 1.1720 1.150 1.150 1.180 1.150 1.190 100,000 1.1720 -3.36%
2017-02-01 0 1.190 1.160 1.190 1.160 1.190 8,000 9,400 1.1750 1.190 1.160 1.190 1.160 1.190 8,000 1.1750 2.59%
2017-01-27 0 1.160 1.150 1.180 1.160 1.160 8,000 9,280 1.1600 1.160 1.150 1.180 1.160 1.160 8,000 1.1600 0.00%
2017-01-26 0 1.160 1.160 1.200 1.160 1.180 56,000 65,920 1.1771 1.160 1.160 1.200 1.160 1.180 56,000 1.1771 0.00%
2017-01-25 0 1.160 1.160 1.210 1.150 1.180 208,000 241,640 1.1617 1.160 1.160 1.210 1.150 1.180 208,000 1.1617 0.00%
2017-01-24 0 1.160 1.150 1.180 1.140 1.200 332,000 391,680 1.1798 1.160 1.150 1.180 1.140 1.200 332,000 1.1798 0.00%
2017-01-23 0 1.160 1.150 1.170 1.160 1.190 108,000 125,720 1.1641 1.160 1.150 1.170 1.160 1.190 108,000 1.1641 -2.52%
2017-01-20 0 1.190 1.180 1.200 1.170 1.270 500,000 612,280 1.2246 1.190 1.180 1.200 1.170 1.270 500,000 1.2246 1.71%
2017-01-19 0 1.170 1.170 1.180 1.150 1.160 144,000 167,000 1.1597 1.170 1.170 1.180 1.150 1.160 144,000 1.1597 -0.85%
2017-01-18 0 1.180 1.160 1.180 1.180 1.190 28,000 33,200 1.1857 1.180 1.160 1.180 1.180 1.190 28,000 1.1857 -0.84%
2017-01-17 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - 0.00%
2017-01-16 0 1.190 1.160 1.200 1.190 1.190 144,000 171,360 1.1900 1.190 1.160 1.200 1.190 1.190 144,000 1.1900 -0.83%
2017-01-13 0 1.200 1.160 1.200 - - 0 0 - 1.200 1.160 1.200 - - 0 - 0.00%
2017-01-12 0 1.200 1.180 1.200 1.180 1.200 468,000 557,200 1.1906 1.200 1.180 1.200 1.180 1.200 468,000 1.1906 0.00%
2017-01-11 0 1.200 1.190 1.210 1.200 1.230 328,000 396,040 1.2074 1.200 1.190 1.210 1.200 1.230 328,000 1.2074 0.00%
2017-01-10 0 1.200 1.170 1.210 1.190 1.200 640,000 757,240 1.1832 1.200 1.170 1.210 1.190 1.200 640,000 1.1832 0.84%
2017-01-09 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - 0.00%
2017-01-06 0 1.190 1.190 1.200 1.160 1.180 8,000 9,360 1.1700 1.190 1.190 1.200 1.160 1.180 8,000 1.1700 0.00%
2017-01-05 0 1.190 1.160 1.190 1.150 1.190 168,000 198,800 1.1833 1.190 1.160 1.190 1.150 1.190 168,000 1.1833 0.85%
2017-01-04 0 1.180 1.160 1.190 1.150 1.180 264,000 306,000 1.1591 1.180 1.160 1.190 1.150 1.180 264,000 1.1591 -0.84%
2017-01-03 0 1.190 1.190 1.200 1.160 1.180 20,000 23,200 1.1600 1.190 1.190 1.200 1.160 1.180 20,000 1.1600 -0.83%
2016-12-30 0 1.200 1.160 1.210 - - 0 0 - 1.200 1.160 1.210 - - 0 - 0.00%
2016-12-29 0 1.200 1.160 1.200 1.150 1.200 196,000 233,120 1.1894 1.200 1.160 1.200 1.150 1.200 196,000 1.1894 3.45%
2016-12-28 0 1.160 1.160 1.180 1.150 1.150 48,000 55,200 1.1500 1.160 1.160 1.180 1.150 1.150 48,000 1.1500 0.87%
2016-12-23 0 1.150 1.140 1.150 1.140 1.150 48,000 54,840 1.1425 1.150 1.140 1.150 1.140 1.150 48,000 1.1425 1.77%
2016-12-22 0 1.130 1.130 1.140 1.130 1.130 4,000 4,520 1.1300 1.130 1.130 1.140 1.130 1.130 4,000 1.1300 -0.88%
2016-12-21 0 1.140 1.130 1.140 - - 0 0 - 1.140 1.130 1.140 - - 0 - -1.72%
2016-12-20 0 1.160 1.120 1.150 1.120 1.160 32,000 36,240 1.1325 1.160 1.120 1.150 1.120 1.160 32,000 1.1325 -0.85%
2016-12-19 0 1.170 1.170 1.200 1.160 1.160 28,000 32,480 1.1600 1.170 1.170 1.200 1.160 1.160 28,000 1.1600 0.86%
2016-12-16 0 1.160 1.160 1.180 1.150 1.150 4,000 4,600 1.1500 1.160 1.160 1.180 1.150 1.150 4,000 1.1500 1.75%
2016-12-15 0 1.140 1.140 1.150 1.120 1.140 436,000 497,600 1.1413 1.140 1.140 1.150 1.120 1.140 436,000 1.1413 -5.00%
2016-12-14 0 1.200 1.160 1.220 - - 0 0 - 1.200 1.160 1.220 - - 0 - 0.00%
2016-12-13 0 1.200 1.160 1.220 1.170 1.200 44,000 51,600 1.1727 1.200 1.160 1.220 1.170 1.200 44,000 1.1727 2.56%
2016-12-12 0 1.170 1.160 1.180 1.150 1.180 544,000 631,920 1.1616 1.170 1.160 1.180 1.150 1.180 544,000 1.1616 -3.31%
2016-12-09 0 1.210 1.170 1.220 1.180 1.210 24,000 28,440 1.1850 1.210 1.170 1.220 1.180 1.210 24,000 1.1850 1.68%
2016-12-08 0 1.190 1.190 1.250 1.180 1.190 44,000 52,120 1.1845 1.190 1.190 1.250 1.180 1.190 44,000 1.1845 0.00%
2016-12-07 0 1.190 1.170 1.200 1.160 1.190 108,000 126,280 1.1693 1.190 1.170 1.200 1.160 1.190 108,000 1.1693 -1.65%
2016-12-06 0 1.210 1.180 1.220 1.180 1.210 100,000 118,360 1.1836 1.210 1.180 1.220 1.180 1.210 100,000 1.1836 1.68%
2016-12-05 0 1.190 1.170 1.190 1.180 1.210 484,000 577,160 1.1925 1.190 1.170 1.190 1.180 1.210 484,000 1.1925 -1.65%
2016-12-02 0 1.210 1.210 1.230 1.200 1.240 640,000 777,200 1.2144 1.210 1.210 1.230 1.200 1.240 640,000 1.2144 -1.63%
2016-12-01 0 1.230 1.210 1.230 1.200 1.230 220,000 266,640 1.2120 1.230 1.210 1.230 1.200 1.230 220,000 1.2120 0.00%
2016-11-30 0 1.230 1.200 1.230 - - 0 0 - 1.230 1.200 1.230 - - 0 - 0.00%
2016-11-29 0 1.230 1.210 1.230 1.230 1.250 80,000 98,560 1.2320 1.230 1.210 1.230 1.230 1.250 80,000 1.2320 -3.15%
2016-11-28 0 1.270 1.220 1.270 1.250 1.270 152,000 192,320 1.2653 1.270 1.220 1.270 1.250 1.270 152,000 1.2653 1.60%
2016-11-25 0 1.250 1.220 1.260 1.210 1.260 236,000 291,240 1.2341 1.250 1.220 1.260 1.210 1.260 236,000 1.2341 2.46%
2016-11-24 0 1.220 1.210 1.230 1.210 1.230 216,000 263,160 1.2183 1.220 1.210 1.230 1.210 1.230 216,000 1.2183 -1.61%
2016-11-23 0 1.240 1.200 1.240 1.210 1.250 140,000 170,640 1.2189 1.240 1.200 1.240 1.210 1.250 140,000 1.2189 -0.80%
2016-11-22 0 1.250 1.240 1.260 1.230 1.250 44,000 54,720 1.2436 1.250 1.240 1.260 1.230 1.250 44,000 1.2436 0.00%
2016-11-21 0 1.250 1.240 1.250 1.220 1.260 108,000 133,120 1.2326 1.250 1.240 1.250 1.220 1.260 108,000 1.2326 -1.57%
2016-11-18 0 1.270 1.240 1.280 1.240 1.270 108,000 135,520 1.2548 1.270 1.240 1.280 1.240 1.270 108,000 1.2548 -1.55%
2016-11-17 0 1.290 1.290 1.300 1.280 1.310 320,000 414,880 1.2965 1.290 1.290 1.300 1.280 1.310 320,000 1.2965 1.57%
2016-11-16 0 1.270 1.270 1.310 1.220 1.330 1,200,000 1,543,880 1.2866 1.270 1.270 1.310 1.220 1.330 1,200,000 1.2866 5.83%
2016-11-15 0 1.200 1.200 1.210 1.190 1.210 328,000 395,520 1.2059 1.200 1.200 1.210 1.190 1.210 328,000 1.2059 -0.83%
2016-11-14 0 1.210 1.200 1.220 1.200 1.220 96,000 115,640 1.2046 1.210 1.200 1.220 1.200 1.220 96,000 1.2046 -0.82%
2016-11-11 0 1.220 1.210 1.220 1.210 1.220 84,000 101,880 1.2129 1.220 1.210 1.220 1.210 1.220 84,000 1.2129 0.00%
2016-11-10 0 1.220 1.210 1.220 1.190 1.220 208,000 250,360 1.2037 1.220 1.210 1.220 1.190 1.220 208,000 1.2037 1.67%
2016-11-09 0 1.200 1.200 1.210 1.160 1.200 336,000 397,920 1.1843 1.200 1.200 1.210 1.160 1.200 336,000 1.1843 -2.44%
2016-11-08 0 1.230 1.220 1.250 1.200 1.240 480,000 585,440 1.2197 1.230 1.220 1.250 1.200 1.240 480,000 1.2197 0.00%
2016-11-07 0 1.230 1.210 1.230 1.200 1.240 288,000 349,800 1.2146 1.230 1.210 1.230 1.200 1.240 288,000 1.2146 -0.81%
2016-11-04 0 1.240 1.240 1.250 1.240 1.320 464,000 588,000 1.2672 1.240 1.240 1.250 1.240 1.320 464,000 1.2672 -2.36%
2016-11-03 0 1.270 1.270 1.280 1.260 1.340 312,000 399,480 1.2804 1.270 1.270 1.280 1.260 1.340 312,000 1.2804 -1.55%
2016-11-02 0 1.290 1.280 1.310 1.270 1.320 936,000 1,206,680 1.2892 1.290 1.280 1.310 1.270 1.320 936,000 1.2892 -3.73%
2016-11-01 0 1.340 1.340 1.360 1.320 1.380 468,000 625,600 1.3368 1.340 1.340 1.360 1.320 1.380 468,000 1.3368 -0.74%
2016-10-31 0 1.350 1.330 1.360 1.330 1.450 1,392,000 1,949,520 1.4005 1.350 1.330 1.360 1.330 1.450 1,392,000 1.4005 -3.57%
2016-10-28 0 1.400 1.380 1.400 1.350 1.480 1,212,000 1,695,080 1.3986 1.400 1.380 1.400 1.350 1.480 1,212,000 1.3986 -3.45%
2016-10-27 0 1.450 1.420 1.430 1.380 1.500 2,032,000 2,929,680 1.4418 1.450 1.420 1.430 1.380 1.500 2,032,000 1.4418 3.57%
2016-10-26 0 1.400 1.400 1.410 1.350 1.420 892,000 1,241,640 1.3920 1.400 1.400 1.410 1.350 1.420 892,000 1.3920 -0.71%
2016-10-25 0 1.410 1.390 1.430 1.300 1.450 5,348,000 7,466,320 1.3961 1.410 1.390 1.430 1.300 1.450 5,348,000 1.3961 6.82%
2016-10-24 0 1.320 1.320 1.330 1.140 1.340 1,868,000 2,348,320 1.2571 1.320 1.320 1.330 1.140 1.340 1,868,000 1.2571 15.79%
2016-10-20 0 1.140 1.150 1.170 1.110 1.170 228,000 256,520 1.1251 1.140 1.150 1.170 1.110 1.170 228,000 1.1251 -2.56%
2016-10-19 0 1.170 1.150 1.180 1.170 1.170 28,000 32,760 1.1700 1.170 1.150 1.180 1.170 1.170 28,000 1.1700 0.00%
2016-10-18 0 1.170 1.170 1.180 1.120 1.170 516,000 591,800 1.1469 1.170 1.170 1.180 1.120 1.170 516,000 1.1469 1.74%
2016-10-17 0 1.150 1.140 1.160 1.140 1.160 116,000 133,560 1.1514 1.150 1.140 1.160 1.140 1.160 116,000 1.1514 -2.54%
2016-10-14 0 1.180 1.160 1.180 1.130 1.190 192,000 222,720 1.1600 1.180 1.160 1.180 1.130 1.190 192,000 1.1600 0.00%
2016-10-13 0 1.180 1.180 1.190 1.180 1.190 196,000 231,880 1.1831 1.180 1.180 1.190 1.180 1.190 196,000 1.1831 -0.84%
2016-10-12 0 1.190 1.190 1.200 1.180 1.200 124,000 148,640 1.1987 1.190 1.190 1.200 1.180 1.200 124,000 1.1987 -0.83%
2016-10-11 0 1.200 1.180 1.200 1.170 1.270 264,000 320,840 1.2153 1.200 1.180 1.200 1.170 1.270 264,000 1.2153 0.00%
2016-10-07 0 1.200 1.170 1.200 1.160 1.200 168,000 199,880 1.1898 1.200 1.170 1.200 1.160 1.200 168,000 1.1898 3.45%
2016-10-06 0 1.160 1.160 1.180 1.130 1.170 92,000 106,480 1.1574 1.160 1.160 1.180 1.130 1.170 92,000 1.1574 0.87%
2016-10-05 0 1.150 1.140 1.160 1.150 1.160 124,000 142,640 1.1503 1.150 1.140 1.160 1.150 1.160 124,000 1.1503 -0.86%
2016-10-04 0 1.160 1.160 1.170 1.140 1.150 168,000 191,920 1.1424 1.160 1.160 1.170 1.140 1.150 168,000 1.1424 -0.85%
2016-10-03 0 1.170 1.170 1.180 1.150 1.170 206,000 238,220 1.1564 1.170 1.170 1.180 1.150 1.170 206,000 1.1564 -0.85%
2016-09-30 0 1.180 1.170 1.180 1.180 1.190 152,000 179,880 1.1834 1.180 1.170 1.180 1.180 1.190 152,000 1.1834 -1.67%
2016-09-29 0 1.200 1.170 1.210 1.180 1.200 24,000 28,400 1.1833 1.200 1.170 1.210 1.180 1.200 24,000 1.1833 -2.44%
2016-09-28 0 1.230 1.210 1.230 1.200 1.250 428,000 519,320 1.2134 1.230 1.210 1.230 1.200 1.250 428,000 1.2134 -2.38%
2016-09-27 0 1.260 1.260 1.280 1.110 1.290 2,636,000 3,260,000 1.2367 1.260 1.260 1.280 1.110 1.290 2,636,000 1.2367 11.50%
2016-09-26 0 1.130 1.120 1.130 1.120 1.140 156,000 175,880 1.1274 1.130 1.120 1.130 1.120 1.140 156,000 1.1274 -2.59%
2016-09-23 0 1.160 1.140 1.180 1.130 1.160 40,000 45,680 1.1420 1.160 1.140 1.180 1.130 1.160 40,000 1.1420 0.00%
2016-09-22 0 1.160 1.130 1.170 1.140 1.160 96,000 110,160 1.1475 1.160 1.130 1.170 1.140 1.160 96,000 1.1475 0.00%
2016-09-21 0 1.160 1.150 1.170 1.110 1.210 492,000 570,280 1.1591 1.160 1.150 1.170 1.110 1.210 492,000 1.1591 -0.85%
2016-09-20 0 1.170 1.120 1.170 1.140 1.170 160,000 182,520 1.1408 1.170 1.120 1.170 1.140 1.170 160,000 1.1408 -0.85%
2016-09-19 0 1.180 1.140 1.180 1.110 1.180 152,000 169,440 1.1147 1.180 1.140 1.180 1.110 1.180 152,000 1.1147 2.61%
2016-09-15 0 1.150 1.150 1.160 1.120 1.130 12,000 13,480 1.1233 1.150 1.150 1.160 1.120 1.130 12,000 1.1233 -0.86%
2016-09-14 0 1.160 1.160 1.180 - - 0 0 - 1.160 1.160 1.180 - - 0 - 1.75%
2016-09-13 0 1.140 1.120 1.140 1.110 1.140 44,000 49,280 1.1200 1.140 1.120 1.140 1.110 1.140 44,000 1.1200 0.00%
2016-09-12 0 1.140 1.140 1.150 1.130 1.150 40,000 45,760 1.1440 1.140 1.140 1.150 1.130 1.150 40,000 1.1440 -2.56%
2016-09-09 0 1.170 1.170 1.190 1.120 1.190 504,000 587,600 1.1659 1.170 1.170 1.190 1.120 1.190 504,000 1.1659 -1.68%
2016-09-08 0 1.190 1.190 1.200 1.160 1.200 112,000 133,760 1.1943 1.190 1.190 1.200 1.160 1.200 112,000 1.1943 0.00%
2016-09-07 0 1.190 1.190 1.200 1.190 1.210 52,000 62,120 1.1946 1.190 1.190 1.200 1.190 1.210 52,000 1.1946 -1.65%
2016-09-06 0 1.210 1.200 1.220 1.180 1.230 312,000 377,560 1.2101 1.210 1.200 1.220 1.180 1.230 312,000 1.2101 4.31%
2016-09-05 0 1.160 1.160 1.200 - - 100 123 1.2300 1.160 1.160 1.200 - - 100 1.2300 1.75%
2016-09-02 0 1.140 1.140 1.180 1.140 1.140 12,000 13,680 1.1400 1.140 1.140 1.180 1.140 1.140 12,000 1.1400 -1.72%
2016-09-01 0 1.160 1.140 1.170 1.100 1.200 648,000 733,840 1.1325 1.160 1.140 1.170 1.100 1.200 648,000 1.1325 4.50%
2016-08-31 0 1.110 1.110 1.120 1.100 1.140 656,000 744,200 1.1345 1.110 1.110 1.120 1.100 1.140 656,000 1.1345 -3.48%
2016-08-30 0 1.150 1.130 1.170 1.110 1.150 368,000 412,400 1.1207 1.150 1.130 1.170 1.110 1.150 368,000 1.1207 0.88%
2016-08-29 0 1.140 1.100 1.140 - - 0 0 - 1.140 1.100 1.140 - - 0 - 0.00%
2016-08-26 0 1.140 1.140 1.150 1.120 1.140 28,000 31,680 1.1314 1.140 1.140 1.150 1.120 1.140 28,000 1.1314 -2.56%
2016-08-25 0 1.170 1.170 1.180 1.150 1.150 40,000 46,000 1.1500 1.170 1.170 1.180 1.150 1.150 40,000 1.1500 1.74%
2016-08-24 0 1.150 1.130 1.170 1.120 1.150 16,000 18,120 1.1325 1.150 1.130 1.170 1.120 1.150 16,000 1.1325 0.00%
2016-08-23 0 1.150 1.120 1.180 1.120 1.150 24,000 27,000 1.1250 1.150 1.120 1.180 1.120 1.150 24,000 1.1250 0.88%
2016-08-22 0 1.140 1.140 1.160 1.120 1.120 12,000 13,440 1.1200 1.140 1.140 1.160 1.120 1.120 12,000 1.1200 0.00%
2016-08-19 0 1.140 1.140 1.160 1.100 1.130 16,000 17,880 1.1175 1.140 1.140 1.160 1.100 1.130 16,000 1.1175 0.00%
2016-08-18 0 1.140 1.140 1.150 1.110 1.130 160,000 178,480 1.1155 1.140 1.140 1.150 1.110 1.130 160,000 1.1155 0.88%
2016-08-17 0 1.130 1.130 1.150 1.120 1.130 64,000 71,800 1.1219 1.130 1.130 1.150 1.120 1.130 64,000 1.1219 -0.88%
2016-08-16 0 1.140 1.120 1.140 1.120 1.140 76,000 85,360 1.1232 1.140 1.120 1.140 1.120 1.140 76,000 1.1232 0.00%
2016-08-15 0 1.140 1.120 1.150 1.130 1.140 28,000 31,880 1.1386 1.140 1.120 1.150 1.130 1.140 28,000 1.1386 -0.87%
2016-08-12 0 1.150 1.150 1.160 1.130 1.150 412,000 472,640 1.1472 1.150 1.150 1.160 1.130 1.150 412,000 1.1472 0.00%
2016-08-11 0 1.150 1.140 1.180 1.150 1.190 96,000 113,320 1.1804 1.150 1.140 1.180 1.150 1.190 96,000 1.1804 -1.71%
2016-08-10 0 1.170 1.170 1.180 1.110 1.180 668,000 769,280 1.1516 1.170 1.170 1.180 1.110 1.180 668,000 1.1516 1.74%
2016-08-09 0 1.150 1.150 1.160 1.110 1.150 232,000 264,160 1.1386 1.150 1.150 1.160 1.110 1.150 232,000 1.1386 0.00%
2016-08-08 0 1.150 1.110 1.160 - - 0 0 - 1.150 1.110 1.160 - - 0 - -0.86%
2016-08-05 0 1.160 1.140 1.170 1.180 1.180 24,000 28,320 1.1800 1.160 1.140 1.170 1.180 1.180 24,000 1.1800 -1.69%
2016-08-04 0 1.180 1.150 1.180 1.180 1.220 368,000 440,640 1.1974 1.180 1.150 1.180 1.180 1.220 368,000 1.1974 0.00%
2016-08-03 0 1.180 1.170 1.200 1.080 1.180 360,000 413,520 1.1487 1.180 1.170 1.200 1.080 1.180 360,000 1.1487 7.27%
2016-08-01 0 1.100 1.100 1.160 1.080 1.140 60,000 66,560 1.1093 1.100 1.100 1.160 1.080 1.140 60,000 1.1093 -0.90%
2016-07-29 0 1.110 1.120 1.140 1.080 1.170 832,000 936,320 1.1254 1.110 1.120 1.140 1.080 1.170 832,000 1.1254 -7.50%
2016-07-28 0 1.200 1.170 1.230 1.170 1.210 276,000 330,160 1.1962 1.200 1.170 1.230 1.170 1.210 276,000 1.1962 -2.44%
2016-07-27 0 1.230 1.230 1.250 1.200 1.270 384,000 468,840 1.2209 1.230 1.230 1.250 1.200 1.270 384,000 1.2209 2.50%
2016-07-26 0 1.200 1.200 1.240 1.160 1.200 368,000 438,480 1.1915 1.200 1.200 1.240 1.160 1.200 368,000 1.1915 -0.83%
2016-07-25 0 1.210 1.210 1.240 1.190 1.250 232,000 284,000 1.2241 1.210 1.210 1.240 1.190 1.250 232,000 1.2241 -3.20%
2016-07-22 0 1.250 1.260 1.270 1.240 1.320 492,000 623,200 1.2667 1.250 1.260 1.270 1.240 1.320 492,000 1.2667 -3.10%
2016-07-21 0 1.290 1.250 1.290 1.250 1.290 280,000 356,040 1.2716 1.290 1.250 1.290 1.250 1.290 280,000 1.2716 1.57%
2016-07-20 0 1.270 1.250 1.270 1.240 1.330 292,000 367,000 1.2568 1.270 1.250 1.270 1.240 1.330 292,000 1.2568 -2.31%
2016-07-19 0 1.300 1.260 1.300 1.260 1.340 776,000 1,002,640 1.2921 1.300 1.260 1.300 1.260 1.340 776,000 1.2921 0.78%
2016-07-18 0 1.290 1.270 1.290 1.190 1.330 1,308,000 1,650,800 1.2621 1.290 1.270 1.290 1.190 1.330 1,308,000 1.2621 4.88%
2016-07-15 0 1.230 1.220 1.240 1.130 1.270 708,000 865,640 1.2227 1.230 1.220 1.240 1.130 1.270 708,000 1.2227 8.85%
2016-07-14 0 1.130 1.130 1.150 1.130 1.150 72,000 82,600 1.1472 1.130 1.130 1.150 1.130 1.150 72,000 1.1472 -1.74%
2016-07-13 0 1.150 1.150 1.180 1.110 1.180 744,000 859,160 1.1548 1.150 1.150 1.180 1.110 1.180 744,000 1.1548 2.68%
2016-07-12 0 1.120 1.060 1.120 1.060 1.120 244,000 267,160 1.0949 1.120 1.060 1.120 1.060 1.120 244,000 1.0949 7.69%
2016-07-11 0 1.040 1.030 1.060 1.000 1.060 244,000 252,920 1.0366 1.040 1.030 1.060 1.000 1.060 244,000 1.0366 -1.89%
2016-07-08 0 1.060 1.050 1.060 1.040 1.060 264,000 277,360 1.0506 1.060 1.050 1.060 1.040 1.060 264,000 1.0506 -2.75%
2016-07-07 0 1.090 1.050 1.100 1.040 1.090 236,000 247,720 1.0497 1.090 1.050 1.100 1.040 1.090 236,000 1.0497 3.81%
2016-07-06 0 1.050 1.050 1.090 1.030 1.040 32,000 33,080 1.0338 1.050 1.050 1.090 1.030 1.040 32,000 1.0338 -1.87%
2016-07-05 0 1.070 1.060 1.120 - - 0 0 - 1.070 1.060 1.120 - - 0 - 0.00%
2016-07-04 0 1.070 1.060 1.100 1.050 1.100 76,000 81,120 1.0674 1.070 1.060 1.100 1.050 1.100 76,000 1.0674 -0.93%
2016-06-30 0 1.080 1.070 1.110 1.050 1.110 128,000 137,240 1.0722 1.080 1.070 1.110 1.050 1.110 128,000 1.0722 2.86%
2016-06-29 0 1.050 1.050 1.110 1.020 1.060 60,000 62,280 1.0380 1.050 1.050 1.110 1.020 1.060 60,000 1.0380 -0.94%
2016-06-28 0 1.060 1.060 1.080 1.000 1.050 184,000 188,680 1.0254 1.060 1.060 1.080 1.000 1.050 184,000 1.0254 1.92%
2016-06-27 0 1.040 1.040 1.100 1.040 1.090 112,000 120,680 1.0775 1.040 1.040 1.100 1.040 1.090 112,000 1.0775 0.00%
2016-06-24 0 1.040 1.040 1.090 1.000 1.100 392,000 410,280 1.0466 1.040 1.040 1.090 1.000 1.100 392,000 1.0466 -5.45%
2016-06-23 0 1.100 1.090 1.110 1.080 1.130 428,000 471,320 1.1012 1.100 1.090 1.110 1.080 1.130 428,000 1.1012 -3.51%
2016-06-22 0 1.140 1.140 1.170 1.120 1.170 104,000 117,640 1.1312 1.140 1.140 1.170 1.120 1.170 104,000 1.1312 0.88%
2016-06-21 0 1.130 1.120 1.150 1.110 1.150 284,000 318,680 1.1221 1.130 1.120 1.150 1.110 1.150 284,000 1.1221 0.89%
2016-06-20 0 1.120 1.100 1.120 1.100 1.150 828,000 928,480 1.1214 1.120 1.100 1.120 1.100 1.150 828,000 1.1214 -2.61%
2016-06-17 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - 0.00%
2016-06-16 0 1.150 1.140 1.160 1.130 1.160 100,000 113,800 1.1380 1.150 1.140 1.160 1.130 1.160 100,000 1.1380 -0.86%
2016-06-15 0 1.160 1.160 1.170 1.160 1.160 64,000 74,240 1.1600 1.160 1.160 1.170 1.160 1.160 64,000 1.1600 0.87%
2016-06-14 0 1.150 1.130 1.150 1.140 1.170 160,000 183,760 1.1485 1.150 1.130 1.150 1.140 1.170 160,000 1.1485 0.88%
2016-06-13 0 1.140 1.130 1.170 1.130 1.160 600,000 687,800 1.1463 1.140 1.130 1.170 1.130 1.160 600,000 1.1463 -5.79%
2016-06-10 0 1.210 1.210 1.220 1.140 1.250 588,000 702,920 1.1954 1.210 1.210 1.220 1.140 1.250 588,000 1.1954 5.22%
2016-06-08 0 1.150 1.150 1.180 1.150 1.170 176,000 203,960 1.1589 1.150 1.150 1.180 1.150 1.170 176,000 1.1589 -2.54%
2016-06-07 0 1.180 1.160 1.180 - - 0 0 - 1.180 1.160 1.180 - - 0 - 0.00%
2016-06-06 0 1.180 1.150 1.190 1.140 1.180 176,000 204,120 1.1598 1.180 1.150 1.190 1.140 1.180 176,000 1.1598 3.51%
2016-06-03 0 1.140 1.140 1.160 1.130 1.160 108,000 123,400 1.1426 1.140 1.140 1.160 1.130 1.160 108,000 1.1426 -3.39%
2016-06-02 0 1.180 1.160 1.180 1.080 1.180 952,000 1,067,720 1.1216 1.180 1.160 1.180 1.080 1.180 952,000 1.1216 2.61%
2016-06-01 0 1.150 1.120 1.170 1.110 1.150 804,000 915,400 1.1386 1.150 1.120 1.170 1.110 1.150 804,000 1.1386 0.00%
2016-05-31 0 1.150 1.120 1.160 1.100 1.190 1,108,000 1,257,920 1.1353 1.150 1.120 1.160 1.100 1.190 1,108,000 1.1353 -3.36%
2016-05-30 0 1.190 1.180 1.200 1.140 1.200 440,000 507,680 1.1538 1.190 1.180 1.200 1.140 1.200 440,000 1.1538 0.00%
2016-05-27 0 1.190 1.190 1.200 1.150 1.210 452,000 527,640 1.1673 1.190 1.190 1.200 1.150 1.210 452,000 1.1673 0.00%
2016-05-26 0 1.190 1.170 1.200 1.170 1.210 152,000 179,640 1.1818 1.190 1.170 1.200 1.170 1.210 152,000 1.1818 0.00%
2016-05-25 0 1.190 1.190 1.210 1.180 1.210 332,000 397,680 1.1978 1.190 1.190 1.210 1.180 1.210 332,000 1.1978 0.00%
2016-05-24 0 1.190 1.180 1.190 1.170 1.190 360,000 428,160 1.1893 1.190 1.180 1.190 1.170 1.190 360,000 1.1893 0.00%
2016-05-23 0 1.190 1.180 1.220 1.180 1.240 108,000 130,760 1.2107 1.190 1.180 1.220 1.180 1.240 108,000 1.2107 -4.80%
2016-05-20 0 1.250 1.240 1.270 1.160 1.260 264,000 321,000 1.2159 1.250 1.240 1.270 1.160 1.260 264,000 1.2159 6.84%
2016-05-19 0 1.170 1.170 1.210 1.160 1.170 108,000 125,600 1.1630 1.170 1.170 1.210 1.160 1.170 108,000 1.1630 -0.85%
2016-05-18 0 1.180 1.160 1.200 1.140 1.180 512,000 596,800 1.1656 1.180 1.160 1.200 1.140 1.180 512,000 1.1656 -2.48%
2016-05-17 0 1.210 1.190 1.220 1.180 1.230 83,000 99,720 1.2014 1.210 1.190 1.220 1.180 1.230 83,000 1.2014 0.83%
2016-05-16 0 1.200 1.180 1.200 1.150 1.230 272,000 328,560 1.2079 1.200 1.180 1.200 1.150 1.230 272,000 1.2079 0.00%
2016-05-13 0 1.200 1.200 1.210 1.190 1.240 280,000 338,400 1.2086 1.200 1.200 1.210 1.190 1.240 280,000 1.2086 -1.64%
2016-05-12 0 1.220 1.230 1.260 1.200 1.260 604,000 738,720 1.2230 1.220 1.230 1.260 1.200 1.260 604,000 1.2230 -3.17%
2016-05-11 0 1.260 1.260 1.280 1.240 1.290 574,000 723,080 1.2597 1.260 1.260 1.280 1.240 1.290 574,000 1.2597 -0.79%
2016-05-10 0 1.270 1.260 1.280 1.260 1.290 188,000 239,000 1.2713 1.270 1.260 1.280 1.260 1.290 188,000 1.2713 -0.78%
2016-05-09 0 1.280 1.270 1.280 1.260 1.340 680,000 875,120 1.2869 1.280 1.270 1.280 1.260 1.340 680,000 1.2869 0.00%
2016-05-06 0 1.280 1.280 1.290 1.280 1.340 776,000 1,010,600 1.3023 1.280 1.280 1.290 1.280 1.340 776,000 1.3023 -5.19%
2016-05-05 0 1.350 1.340 1.380 1.300 1.350 620,000 826,360 1.3328 1.350 1.340 1.380 1.300 1.350 620,000 1.3328 1.50%
2016-05-04 0 1.330 1.330 1.340 1.330 1.350 300,000 401,040 1.3368 1.330 1.330 1.340 1.330 1.350 300,000 1.3368 -2.21%
2016-05-03 0 1.360 1.350 1.380 1.350 1.420 576,000 789,200 1.3701 1.360 1.350 1.380 1.350 1.420 576,000 1.3701 -4.23%
2016-04-29 0 1.420 1.420 1.430 1.390 1.420 284,000 396,880 1.3975 1.420 1.420 1.430 1.390 1.420 284,000 1.3975 1.43%
2016-04-28 0 1.400 1.380 1.430 1.370 1.420 492,000 689,040 1.4005 1.400 1.380 1.430 1.370 1.420 492,000 1.4005 -0.71%
2016-04-27 0 1.410 1.400 1.430 1.380 1.440 384,000 542,120 1.4118 1.410 1.400 1.430 1.380 1.440 384,000 1.4118 0.00%
2016-04-26 0 1.410 1.410 1.440 1.390 1.440 280,000 395,480 1.4124 1.410 1.410 1.440 1.390 1.440 280,000 1.4124 0.71%
2016-04-25 0 1.400 1.400 1.410 1.390 1.490 640,000 916,840 1.4326 1.400 1.400 1.410 1.390 1.490 640,000 1.4326 -5.41%
2016-04-22 0 1.480 1.480 1.490 1.360 1.530 1,712,000 2,529,680 1.4776 1.480 1.480 1.490 1.360 1.530 1,712,000 1.4776 4.96%
2016-04-21 0 1.410 1.410 1.420 1.380 1.460 2,028,000 2,858,840 1.4097 1.410 1.410 1.420 1.380 1.460 2,028,000 1.4097 -4.08%
2016-04-20 0 1.470 1.460 1.470 1.450 1.580 4,084,000 6,160,440 1.5084 1.470 1.460 1.470 1.450 1.580 4,084,000 1.5084 -2.65%
2016-04-19 0 1.510 1.500 1.510 1.270 1.560 8,020,000 11,555,680 1.4409 1.510 1.500 1.510 1.270 1.560 8,020,000 1.4409 14.39%
2016-04-18 0 1.320 1.300 1.340 1.250 1.350 740,000 971,560 1.3129 1.320 1.300 1.340 1.250 1.350 740,000 1.3129 3.13%
2016-04-15 0 1.280 1.280 1.290 1.220 1.300 536,000 670,720 1.2513 1.280 1.280 1.290 1.220 1.300 536,000 1.2513 3.23%
2016-04-14 0 1.240 1.240 1.280 1.240 1.300 232,000 292,680 1.2616 1.240 1.240 1.280 1.240 1.300 232,000 1.2616 -1.59%
2016-04-13 0 1.260 1.250 1.260 1.210 1.280 492,000 618,200 1.2565 1.260 1.250 1.260 1.210 1.280 492,000 1.2565 3.28%
2016-04-12 0 1.220 1.200 1.230 1.200 1.250 484,000 595,000 1.2293 1.220 1.200 1.230 1.200 1.250 484,000 1.2293 -3.94%
2016-04-11 0 1.270 1.250 1.270 1.230 1.280 404,000 504,680 1.2492 1.270 1.250 1.270 1.230 1.280 404,000 1.2492 -0.78%
2016-04-08 0 1.280 1.250 1.280 1.210 1.310 320,000 392,440 1.2264 1.280 1.250 1.280 1.210 1.310 320,000 1.2264 4.07%
2016-04-07 0 1.230 1.190 1.270 - - 0 0 - 1.230 1.190 1.270 - - 0 - 0.00%
2016-04-06 0 1.230 1.230 1.270 1.220 1.290 708,000 887,200 1.2531 1.230 1.230 1.270 1.220 1.290 708,000 1.2531 0.82%
2016-04-05 0 1.220 1.220 1.250 1.180 1.220 468,000 563,000 1.2030 1.220 1.220 1.250 1.180 1.220 468,000 1.2030 0.83%
2016-04-01 0 1.210 1.200 1.210 1.200 1.260 908,000 1,099,800 1.2112 1.210 1.200 1.210 1.200 1.260 908,000 1.2112 -5.47%
2016-03-31 0 1.280 1.270 1.300 1.250 1.310 648,000 830,560 1.2817 1.280 1.270 1.300 1.250 1.310 648,000 1.2817 -2.29%
2016-03-30 0 1.310 1.280 1.310 1.260 1.360 752,000 977,960 1.3005 1.310 1.280 1.310 1.260 1.360 752,000 1.3005 -2.96%
2016-03-29 0 1.350 1.350 1.370 1.350 1.390 32,000 43,760 1.3675 1.350 1.350 1.370 1.350 1.390 32,000 1.3675 -4.26%
2016-03-24 0 1.410 1.390 1.420 1.370 1.440 452,000 636,120 1.4073 1.410 1.390 1.420 1.370 1.440 452,000 1.4073 1.44%
2016-03-23 0 1.390 1.400 1.410 1.380 1.420 288,000 399,880 1.3885 1.390 1.400 1.410 1.380 1.420 288,000 1.3885 -2.11%
2016-03-22 0 1.420 1.420 1.440 1.390 1.420 304,000 429,160 1.4117 1.420 1.420 1.440 1.390 1.420 304,000 1.4117 0.71%
2016-03-21 0 1.410 1.400 1.440 1.390 1.440 444,000 628,600 1.4158 1.410 1.400 1.440 1.390 1.440 444,000 1.4158 -2.08%
2016-03-18 0 1.440 1.440 1.460 1.410 1.480 868,000 1,246,320 1.4359 1.440 1.440 1.460 1.410 1.480 868,000 1.4359 -2.70%
2016-03-17 0 1.480 1.470 1.490 1.400 1.570 2,984,000 4,475,720 1.4999 1.480 1.470 1.490 1.400 1.570 2,984,000 1.4999 8.82%
2016-03-16 0 1.360 1.360 1.370 1.350 1.420 460,000 631,680 1.3732 1.360 1.360 1.370 1.350 1.420 460,000 1.3732 -4.23%
2016-03-15 0 1.420 1.420 1.430 1.350 1.450 508,000 711,640 1.4009 1.420 1.420 1.430 1.350 1.450 508,000 1.4009 2.16%
2016-03-14 0 1.390 1.370 1.400 1.330 1.420 188,000 259,440 1.3800 1.390 1.370 1.400 1.330 1.420 188,000 1.3800 -2.11%
2016-03-11 0 1.420 1.360 1.420 1.420 1.430 68,000 96,720 1.4224 1.420 1.360 1.420 1.420 1.430 68,000 1.4224 2.90%
2016-03-10 0 1.380 1.370 1.380 1.330 1.470 644,000 890,840 1.3833 1.380 1.370 1.380 1.330 1.470 644,000 1.3833 -4.83%
2016-03-09 0 1.450 1.450 1.460 1.430 1.490 812,000 1,179,720 1.4529 1.450 1.450 1.460 1.430 1.490 812,000 1.4529 -4.61%
2016-03-08 0 1.520 1.520 1.530 1.500 1.580 392,000 602,240 1.5363 1.520 1.520 1.530 1.500 1.580 392,000 1.5363 -2.56%
2016-03-07 0 1.560 1.560 1.580 1.460 1.620 908,060 1,393,496 1.5346 1.560 1.560 1.580 1.460 1.620 908,060 1.5346 -3.11%
2016-03-04 0 1.610 1.600 1.620 1.600 1.730 2,032,000 3,340,760 1.6441 1.610 1.600 1.620 1.600 1.730 2,032,000 1.6441 -4.73%
2016-03-03 0 1.690 1.670 1.680 1.520 1.760 8,052,000 13,373,800 1.6609 1.690 1.670 1.680 1.520 1.760 8,052,000 1.6609 8.33%
2016-03-02 0 1.560 1.550 1.570 1.290 1.640 8,480,000 12,906,640 1.5220 1.560 1.550 1.570 1.290 1.640 8,480,000 1.5220 19.08%
2016-03-01 0 1.310 1.290 1.330 1.250 1.330 712,000 918,400 1.2899 1.310 1.290 1.330 1.250 1.330 712,000 1.2899 -2.96%
2016-02-29 0 1.350 1.340 1.370 1.330 1.390 856,000 1,162,240 1.3578 1.350 1.340 1.370 1.330 1.390 856,000 1.3578 -4.26%
2016-02-26 0 1.410 1.400 1.420 1.310 1.430 4,096,000 5,687,680 1.3886 1.410 1.400 1.420 1.310 1.430 4,096,000 1.3886 6.02%
2016-02-25 0 1.330 1.320 1.340 1.140 1.380 3,612,000 4,667,600 1.2922 1.330 1.320 1.340 1.140 1.380 3,612,000 1.2922 16.67%
2016-02-24 0 1.140 1.140 1.160 1.110 1.130 112,000 125,720 1.1225 1.140 1.140 1.160 1.110 1.130 112,000 1.1225 0.88%
2016-02-23 0 1.130 1.130 1.170 1.060 1.130 680,000 751,720 1.1055 1.130 1.130 1.170 1.060 1.130 680,000 1.1055 0.00%
2016-02-22 0 1.130 1.130 1.140 1.100 1.150 312,000 354,640 1.1367 1.130 1.130 1.140 1.100 1.150 312,000 1.1367 1.80%
2016-02-19 0 1.110 1.110 1.130 1.110 1.140 436,000 491,200 1.1266 1.110 1.110 1.130 1.110 1.140 436,000 1.1266 -4.31%
2016-02-18 0 1.160 1.140 1.160 1.150 1.200 1,192,000 1,392,320 1.1681 1.160 1.140 1.160 1.150 1.200 1,192,000 1.1681 0.00%
2016-02-17 0 1.160 1.140 1.170 1.120 1.200 400,000 455,600 1.1390 1.160 1.140 1.170 1.120 1.200 400,000 1.1390 -0.85%
2016-02-16 0 1.170 1.150 1.180 1.130 1.190 284,000 330,160 1.1625 1.170 1.150 1.180 1.130 1.190 284,000 1.1625 1.74%
2016-02-15 0 1.150 1.140 1.150 1.140 1.220 72,000 84,920 1.1794 1.150 1.140 1.150 1.140 1.220 72,000 1.1794 -4.17%
2016-02-12 0 1.200 1.100 1.200 1.120 1.200 84,000 99,600 1.1857 1.200 1.100 1.200 1.120 1.200 84,000 1.1857 0.00%
2016-02-11 0 1.200 1.110 1.200 - - 0 0 - 1.200 1.110 1.200 - - 0 - -0.83%
2016-02-05 0 1.210 1.180 1.220 1.170 1.230 316,000 376,920 1.1928 1.210 1.180 1.220 1.170 1.230 316,000 1.1928 0.00%
2016-02-04 0 1.210 1.210 1.250 1.170 1.200 80,000 94,880 1.1860 1.210 1.210 1.250 1.170 1.200 80,000 1.1860 1.68%
2016-02-03 0 1.190 1.190 1.210 1.160 1.200 204,000 240,040 1.1767 1.190 1.190 1.210 1.160 1.200 204,000 1.1767 -4.03%
2016-02-02 0 1.240 1.190 1.240 1.170 1.250 332,000 404,320 1.2178 1.240 1.190 1.240 1.170 1.250 332,000 1.2178 1.64%
2016-02-01 0 1.220 1.190 1.230 1.190 1.260 124,000 151,600 1.2226 1.220 1.190 1.230 1.190 1.260 124,000 1.2226 -3.17%
2016-01-29 0 1.260 1.250 1.270 1.170 1.350 640,000 805,400 1.2584 1.260 1.250 1.270 1.170 1.350 640,000 1.2584 7.69%
2016-01-28 0 1.170 1.140 1.190 1.100 1.180 316,000 362,600 1.1475 1.170 1.140 1.190 1.100 1.180 316,000 1.1475 0.86%
2016-01-27 0 1.160 1.140 1.160 1.010 1.160 1,120,000 1,223,760 1.0926 1.160 1.140 1.160 1.010 1.160 1,120,000 1.0926 8.41%
2016-01-26 0 1.070 1.070 1.090 1.070 1.150 1,096,000 1,219,560 1.1127 1.070 1.070 1.090 1.070 1.150 1,096,000 1.1127 -10.83%
2016-01-25 0 1.200 1.190 1.210 1.190 1.270 816,000 1,001,480 1.2273 1.200 1.190 1.210 1.190 1.270 816,000 1.2273 -0.83%
2016-01-22 0 1.210 1.210 1.220 1.140 1.240 620,000 745,560 1.2025 1.210 1.210 1.220 1.140 1.240 620,000 1.2025 4.31%
2016-01-21 0 1.160 1.150 1.170 1.150 1.330 1,816,000 2,231,880 1.2290 1.160 1.150 1.170 1.150 1.330 1,816,000 1.2290 -7.20%
2016-01-20 0 1.250 1.250 1.300 1.250 1.360 876,000 1,146,440 1.3087 1.250 1.250 1.300 1.250 1.360 876,000 1.3087 -12.59%
2016-01-19 0 1.430 1.420 1.440 1.360 1.440 840,000 1,178,920 1.4035 1.430 1.420 1.440 1.360 1.440 840,000 1.4035 3.62%
2016-01-18 0 1.380 1.350 1.380 1.300 1.430 2,200,000 3,011,720 1.3690 1.380 1.350 1.380 1.300 1.430 2,200,000 1.3690 1.47%
2016-01-15 0 1.360 1.360 1.380 1.350 1.520 2,332,000 3,283,680 1.4081 1.360 1.360 1.380 1.350 1.520 2,332,000 1.4081 -12.26%
2016-01-14 0 1.550 1.540 1.550 1.490 1.580 1,364,000 2,103,560 1.5422 1.550 1.540 1.550 1.490 1.580 1,364,000 1.5422 -3.13%
2016-01-13 0 1.600 1.580 1.590 1.450 1.690 3,388,000 5,389,400 1.5907 1.600 1.580 1.590 1.450 1.690 3,388,000 1.5907 11.11%
2016-01-12 0 1.440 1.420 1.430 1.420 1.600 1,060,000 1,556,640 1.4685 1.440 1.420 1.430 1.420 1.600 1,060,000 1.4685 -3.36%
2016-01-11 0 1.490 1.490 1.500 1.460 1.650 2,936,000 4,448,920 1.5153 1.490 1.490 1.500 1.460 1.650 2,936,000 1.5153 -11.83%
2016-01-08 0 1.690 1.620 1.630 1.620 1.800 3,164,001 5,424,041 1.7143 1.690 1.620 1.630 1.620 1.800 3,164,001 1.7143 -1.74%
2016-01-07 0 1.720 1.690 1.730 1.690 2.000 6,740,000 12,042,280 1.7867 1.720 1.690 1.730 1.690 2.000 6,740,000 1.7867 -14.00%
2016-01-06 0 2.000 1.990 2.020 1.990 2.140 2,172,000 4,441,480 2.0449 2.000 1.990 2.020 1.990 2.140 2,172,000 2.0449 -6.10%
2016-01-05 0 2.130 2.100 2.130 2.050 2.250 1,036,000 2,175,120 2.0995 2.130 2.100 2.130 2.050 2.250 1,036,000 2.0995 -3.62%
2016-01-04 0 2.210 2.160 2.210 2.130 2.220 980,000 2,132,680 2.1762 2.210 2.160 2.210 2.130 2.220 980,000 2.1762 -3.07%
2015-12-31 0 2.280 2.240 2.280 2.220 2.380 616,000 1,379,440 2.2394 2.280 2.240 2.280 2.220 2.380 616,000 2.2394 0.00%
2015-12-30 0 2.280 2.250 2.280 2.170 2.290 908,000 2,032,600 2.2385 2.280 2.250 2.280 2.170 2.290 908,000 2.2385 -1.30%
2015-12-29 0 2.310 2.300 2.320 2.300 2.430 3,608,000 8,408,000 2.3304 2.310 2.300 2.320 2.300 2.430 3,608,000 2.3304 -6.10%
2015-12-28 0 2.460 2.410 2.460 2.410 2.550 804,000 1,973,760 2.4549 2.460 2.410 2.460 2.410 2.550 804,000 2.4549 0.00%
2015-12-24 0 2.460 2.450 2.460 2.380 2.500 1,644,000 3,993,680 2.4292 2.460 2.450 2.460 2.380 2.500 1,644,000 2.4292 -1.20%
2015-12-23 0 2.490 2.490 2.520 2.480 2.690 2,284,000 5,904,520 2.5852 2.490 2.490 2.520 2.480 2.690 2,284,000 2.5852 -1.58%
2015-12-22 0 2.530 2.530 2.540 2.450 2.650 2,788,000 7,010,640 2.5146 2.530 2.530 2.540 2.450 2.650 2,788,000 2.5146 -2.69%
2015-12-21 0 2.600 2.580 2.600 2.350 2.600 4,888,000 12,300,800 2.5165 2.600 2.580 2.600 2.350 2.600 4,888,000 2.5165 9.24%
2015-12-18 0 2.380 2.370 2.400 2.230 2.400 2,717,000 6,334,380 2.3314 2.380 2.370 2.400 2.230 2.400 2,717,000 2.3314 3.48%
2015-12-17 0 2.300 2.280 2.330 2.260 2.410 1,868,000 4,349,640 2.3285 2.300 2.280 2.330 2.260 2.410 1,868,000 2.3285 0.00%
2015-12-16 0 2.300 2.290 2.320 2.270 2.350 952,000 2,195,920 2.3066 2.300 2.290 2.320 2.270 2.350 952,000 2.3066 2.68%
2015-12-15 0 2.240 2.250 2.260 2.150 2.250 1,236,000 2,750,000 2.2249 2.240 2.250 2.260 2.150 2.250 1,236,000 2.2249 2.75%
2015-12-14 0 2.180 2.180 2.200 2.070 2.220 2,012,000 4,273,040 2.1238 2.180 2.180 2.200 2.070 2.220 2,012,000 2.1238 1.40%
2015-12-11 0 2.150 2.140 2.150 2.110 2.380 3,484,000 7,633,200 2.1909 2.150 2.140 2.150 2.110 2.380 3,484,000 2.1909 -6.52%
2015-12-10 0 2.300 2.290 2.310 2.290 2.400 1,400,000 3,265,320 2.3324 2.300 2.290 2.310 2.290 2.400 1,400,000 2.3324 -4.17%
2015-12-09 0 2.400 2.390 2.400 2.230 2.430 3,280,000 7,730,240 2.3568 2.400 2.390 2.400 2.230 2.430 3,280,000 2.3568 6.67%
2015-12-08 0 2.250 2.250 2.260 2.180 2.310 3,124,000 6,990,360 2.2376 2.250 2.250 2.260 2.180 2.310 3,124,000 2.2376 -4.26%
2015-12-07 0 2.350 2.330 2.380 2.300 2.560 5,308,000 12,928,160 2.4356 2.350 2.330 2.380 2.300 2.560 5,308,000 2.4356 -4.47%
2015-12-04 0 2.460 2.460 2.470 2.180 2.640 23,064,000 55,702,720 2.4151 2.460 2.460 2.470 2.180 2.640 23,064,000 2.4151 12.84%
2015-12-03 0 2.180 2.170 2.180 2.040 2.190 3,704,000 7,852,040 2.1199 2.180 2.170 2.180 2.040 2.190 3,704,000 2.1199 6.34%
2015-12-02 0 2.050 2.050 2.060 2.030 2.110 4,044,000 8,349,240 2.0646 2.050 2.050 2.060 2.030 2.110 4,044,000 2.0646 0.99%
2015-12-01 0 2.030 2.020 2.050 2.020 2.060 1,652,000 3,373,120 2.0418 2.030 2.020 2.050 2.020 2.060 1,652,000 2.0418 -1.46%
2015-11-30 0 2.060 2.040 2.060 2.010 2.070 2,320,000 4,736,760 2.0417 2.060 2.040 2.060 2.010 2.070 2,320,000 2.0417 1.98%
2015-11-27 0 2.020 2.020 2.030 2.020 2.040 640,000 1,297,520 2.0274 2.020 2.020 2.030 2.020 2.040 640,000 2.0274 -1.46%
2015-11-26 0 2.050 2.040 2.050 2.040 2.070 640,000 1,311,120 2.0486 2.050 2.040 2.050 2.040 2.070 640,000 2.0486 -0.97%
2015-11-25 0 2.070 2.070 2.080 2.050 2.080 1,056,000 2,177,160 2.0617 2.070 2.070 2.080 2.050 2.080 1,056,000 2.0617 0.49%
2015-11-24 0 2.060 2.050 2.070 2.020 2.120 4,072,000 8,405,040 2.0641 2.060 2.050 2.070 2.020 2.120 4,072,000 2.0641 1.98%
2015-11-23 0 2.020 2.010 2.020 2.000 2.040 1,016,000 2,054,160 2.0218 2.020 2.010 2.020 2.000 2.040 1,016,000 2.0218 1.00%
2015-11-20 0 2.000 2.000 2.010 2.000 2.030 1,708,000 3,439,600 2.0138 2.000 2.000 2.010 2.000 2.030 1,708,000 2.0138 -1.48%
2015-11-19 0 2.030 2.020 2.030 2.010 2.030 1,884,000 3,803,200 2.0187 2.030 2.020 2.030 2.010 2.030 1,884,000 2.0187 1.50%
2015-11-18 0 2.000 2.000 2.010 2.000 2.020 2,560,000 5,129,720 2.0038 2.000 2.000 2.010 2.000 2.020 2,560,000 2.0038 -0.50%
2015-11-17 0 2.010 2.000 2.020 2.000 2.050 2,708,000 5,455,720 2.0147 2.010 2.000 2.020 2.000 2.050 2,708,000 2.0147 0.50%
2015-11-16 0 2.000 2.000 2.010 2.000 2.090 5,812,000 11,762,400 2.0238 2.000 2.000 2.010 2.000 2.090 5,812,000 2.0238 0.00%
2015-11-13 0 2.000 1.990 2.000 1.990 2.050 20,967,900 42,078,523 2.0068 2.000 1.990 2.000 1.990 2.050 20,967,900 2.0068 7.53%
2015-11-12 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2015-10-30 0 1.860 1.860 1.880 1.840 1.940 2,812,000 5,300,320 1.8849 1.860 1.860 1.880 1.840 1.940 2,812,000 1.8849 -2.11%
2015-10-29 0 1.900 1.890 1.900 1.870 2.100 4,868,000 9,619,440 1.9761 1.900 1.890 1.900 1.870 2.100 4,868,000 1.9761 -8.65%
2015-10-28 0 2.080 2.090 2.100 2.040 2.200 8,036,000 17,005,600 2.1162 2.080 2.090 2.100 2.040 2.200 8,036,000 2.1162 2.97%
2015-10-27 0 2.020 2.000 2.030 1.750 2.020 11,192,000 21,128,220 1.8878 2.020 2.000 2.030 1.750 2.020 11,192,000 1.8878 14.12%
2015-10-26 0 1.770 1.750 1.770 1.650 1.820 6,144,000 10,817,360 1.7606 1.770 1.750 1.770 1.650 1.820 6,144,000 1.7606 5.36%
2015-10-23 0 1.680 1.680 1.710 1.640 1.720 1,244,000 2,086,560 1.6773 1.680 1.680 1.710 1.640 1.720 1,244,000 1.6773 0.00%
2015-10-22 0 1.680 1.680 1.700 1.610 1.710 2,032,000 3,400,840 1.6736 1.680 1.680 1.700 1.610 1.710 2,032,000 1.6736 3.07%
2015-10-20 0 1.630 1.620 1.630 1.610 1.700 1,428,000 2,335,240 1.6353 1.630 1.620 1.630 1.610 1.700 1,428,000 1.6353 -1.21%
2015-10-19 0 1.650 1.650 1.670 1.620 1.740 848,000 1,408,120 1.6605 1.650 1.650 1.670 1.620 1.740 848,000 1.6605 0.00%
2015-10-16 0 1.650 1.640 1.650 1.590 1.690 1,724,000 2,823,640 1.6378 1.650 1.640 1.650 1.590 1.690 1,724,000 1.6378 -1.79%
2015-10-15 0 1.680 1.680 1.690 1.580 1.760 5,356,000 9,084,920 1.6962 1.680 1.680 1.690 1.580 1.760 5,356,000 1.6962 6.33%
2015-10-14 0 1.580 1.580 1.610 1.570 1.670 3,792,000 6,104,760 1.6099 1.580 1.580 1.610 1.570 1.670 3,792,000 1.6099 -7.06%
2015-10-13 0 1.700 1.700 1.710 1.680 1.850 7,268,000 12,772,080 1.7573 1.700 1.700 1.710 1.680 1.850 7,268,000 1.7573 2.41%
2015-10-12 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 1.660 - - - - 0 - 0.00%
2015-10-08 0 1.660 1.650 1.690 1.650 1.720 1,056,000 1,773,520 1.6795 1.660 1.650 1.690 1.650 1.720 1,056,000 1.6795 -3.49%
2015-10-07 0 1.720 1.710 1.750 1.690 1.750 604,000 1,037,720 1.7181 1.720 1.710 1.750 1.690 1.750 604,000 1.7181 1.18%
2015-10-06 0 1.700 1.690 1.700 1.630 1.700 1,208,000 2,003,320 1.6584 1.700 1.690 1.700 1.630 1.700 1,208,000 1.6584 1.19%
2015-10-05 0 1.680 1.670 1.690 1.620 1.790 3,572,000 6,027,920 1.6875 1.680 1.670 1.690 1.620 1.790 3,572,000 1.6875 -0.59%
2015-10-02 0 1.690 1.680 1.690 1.590 1.710 4,172,000 6,943,040 1.6642 1.690 1.680 1.690 1.590 1.710 4,172,000 1.6642 2.42%
2015-09-30 0 1.650 1.650 1.660 1.430 1.650 7,788,000 12,191,920 1.5655 1.650 1.650 1.660 1.430 1.650 7,788,000 1.5655 13.01%
2015-09-29 0 1.460 1.440 1.460 1.310 1.460 3,636,300 5,050,017 1.3888 1.460 1.440 1.460 1.310 1.460 3,636,300 1.3888 7.35%
2015-09-25 0 1.360 1.340 1.360 1.330 1.380 1,236,000 1,670,120 1.3512 1.360 1.340 1.360 1.330 1.380 1,236,000 1.3512 2.26%
2015-09-24 0 1.330 1.330 1.360 1.330 1.380 1,676,000 2,266,200 1.3521 1.330 1.330 1.360 1.330 1.380 1,676,000 1.3521 -2.92%
2015-09-23 0 1.370 1.350 1.370 1.330 1.480 4,844,000 6,700,880 1.3833 1.370 1.350 1.370 1.330 1.480 4,844,000 1.3833 -6.80%
2015-09-22 0 1.470 1.460 1.470 1.370 1.550 7,100,000 10,484,160 1.4766 1.470 1.460 1.470 1.370 1.550 7,100,000 1.4766 7.30%
2015-09-21 0 1.370 1.360 1.380 1.320 1.370 2,640,000 3,577,880 1.3553 1.370 1.360 1.380 1.320 1.370 2,640,000 1.3553 -1.44%
2015-09-18 0 1.390 1.380 1.400 1.380 1.420 4,044,000 5,650,000 1.3971 1.390 1.380 1.400 1.380 1.420 4,044,000 1.3971 -2.11%
2015-09-17 0 1.420 1.420 1.430 1.420 1.460 8,984,000 12,873,080 1.4329 1.420 1.420 1.430 1.420 1.460 8,984,000 1.4329 -0.70%
2015-09-16 0 1.430 1.420 1.430 1.420 1.480 8,504,000 12,239,040 1.4392 1.430 1.420 1.430 1.420 1.480 8,504,000 1.4392 -1.38%
2015-09-15 0 1.450 1.440 1.450 1.420 1.560 19,544,000 28,532,720 1.4599 1.450 1.440 1.450 1.420 1.560 19,544,000 1.4599 1.40%
2015-09-14 0 1.430 1.420 1.430 1.420 1.430 2,452,000 3,486,120 1.4217 1.430 1.420 1.430 1.420 1.430 2,452,000 1.4217 0.00%
2015-09-11 0 1.430 1.420 1.430 1.420 1.430 4,712,000 6,694,480 1.4207 1.430 1.420 1.430 1.420 1.430 4,712,000 1.4207 0.70%
2015-09-10 0 1.420 1.410 1.420 1.410 1.430 5,408,000 7,660,800 1.4166 1.420 1.410 1.420 1.410 1.430 5,408,000 1.4166 -0.70%
2015-09-09 0 1.430 1.420 1.430 1.420 1.440 2,140,000 3,054,840 1.4275 1.430 1.420 1.430 1.420 1.440 2,140,000 1.4275 0.70%
2015-09-08 0 1.420 1.420 1.430 1.420 1.450 4,400,000 6,290,000 1.4295 1.420 1.420 1.430 1.420 1.450 4,400,000 1.4295 2.16%
2015-09-07 0 1.390 1.380 1.390 1.380 1.400 1,228,000 1,706,440 1.3896 1.390 1.380 1.390 1.380 1.400 1,228,000 1.3896 0.00%
2015-09-04 0 1.390 1.390 1.400 1.390 1.400 824,000 1,150,160 1.3958 1.390 1.390 1.400 1.390 1.400 824,000 1.3958 0.00%
2015-09-02 0 1.390 1.380 1.400 1.390 1.400 1,120,000 1,560,080 1.3929 1.390 1.380 1.400 1.390 1.400 1,120,000 1.3929 -0.71%
2015-09-01 0 1.400 1.400 1.410 1.380 1.430 3,376,000 4,746,880 1.4061 1.400 1.400 1.410 1.380 1.430 3,376,000 1.4061 -2.10%
2015-08-31 0 1.430 1.420 1.450 1.420 1.480 1,548,000 2,241,280 1.4479 1.430 1.420 1.450 1.420 1.480 1,548,000 1.4479 1.42%
2015-08-28 0 1.410 1.410 1.420 1.400 1.430 1,440,000 2,040,560 1.4171 1.410 1.410 1.420 1.400 1.430 1,440,000 1.4171 -0.70%
2015-08-27 0 1.420 1.420 1.430 1.380 1.430 1,844,000 2,601,720 1.4109 1.420 1.420 1.430 1.380 1.430 1,844,000 1.4109 3.65%
2015-08-26 0 1.370 1.360 1.370 1.360 1.390 2,160,000 2,964,280 1.3724 1.370 1.360 1.370 1.360 1.390 2,160,000 1.3724 0.74%
2015-08-25 0 1.360 1.350 1.360 1.330 1.400 4,360,000 5,922,120 1.3583 1.360 1.350 1.360 1.330 1.400 4,360,000 1.3583 -0.73%
2015-08-24 0 1.370 1.370 1.380 1.360 1.450 5,288,000 7,338,580 1.3878 1.370 1.370 1.380 1.360 1.450 5,288,000 1.3878 -2.84%
2015-08-21 0 1.410 1.400 1.410 1.380 1.450 5,184,000 7,281,880 1.4047 1.410 1.400 1.410 1.380 1.450 5,184,000 1.4047 -4.08%
2015-08-20 0 1.470 1.460 1.470 1.440 1.510 1,888,000 2,771,240 1.4678 1.470 1.460 1.470 1.440 1.510 1,888,000 1.4678 -0.68%
2015-08-19 0 1.480 1.480 1.490 1.450 1.510 1,772,000 2,621,040 1.4791 1.480 1.480 1.490 1.450 1.510 1,772,000 1.4791 -1.99%
2015-08-18 0 1.510 1.510 1.540 1.510 1.600 2,508,000 3,885,560 1.5493 1.510 1.510 1.540 1.510 1.600 2,508,000 1.5493 -3.21%
2015-08-17 0 1.560 1.540 1.570 1.520 1.580 2,128,000 3,293,240 1.5476 1.560 1.540 1.570 1.520 1.580 2,128,000 1.5476 -0.64%
2015-08-14 0 1.570 1.550 1.570 1.520 1.600 1,984,000 3,082,200 1.5535 1.570 1.550 1.570 1.520 1.600 1,984,000 1.5535 0.64%
2015-08-13 0 1.560 1.550 1.560 1.510 1.640 1,532,000 2,391,400 1.5610 1.560 1.550 1.560 1.510 1.640 1,532,000 1.5610 -0.64%
2015-08-12 0 1.570 1.570 1.580 1.530 1.590 3,096,000 4,802,280 1.5511 1.570 1.570 1.580 1.530 1.590 3,096,000 1.5511 -1.87%
2015-08-11 0 1.600 1.590 1.600 1.590 1.810 5,576,000 9,342,440 1.6755 1.600 1.590 1.600 1.590 1.810 5,576,000 1.6755 -11.11%
2015-08-10 0 1.800 1.800 1.810 1.770 1.920 4,088,000 7,450,520 1.8225 1.800 1.800 1.810 1.770 1.920 4,088,000 1.8225 1.43%
2015-08-07 0 2.200 2.190 2.210 2.140 2.210 3,304,000 7,180,440 2.1733 1.775 1.767 1.783 1.726 1.783 4,096,022 1.7530 1.38%
2015-08-06 0 2.170 2.170 2.190 2.150 2.270 2,892,000 6,333,400 2.1900 1.750 1.750 1.767 1.734 1.831 3,585,259 1.7665 -4.41%
2015-08-05 0 2.270 2.260 2.270 2.230 2.340 1,728,000 3,935,160 2.2773 1.831 1.823 1.831 1.799 1.888 2,142,229 1.8369 -0.44%
2015-08-04 0 2.280 2.270 2.300 2.130 2.320 5,916,000 13,196,400 2.2306 1.839 1.831 1.855 1.718 1.871 7,334,160 1.7993 5.07%
2015-08-03 0 2.170 2.160 2.190 2.140 2.270 7,752,000 17,090,120 2.2046 1.750 1.742 1.767 1.726 1.831 9,610,278 1.7783 0.46%
2015-07-31 0 2.160 2.150 2.170 2.100 2.350 10,568,000 23,222,680 2.1975 1.742 1.734 1.750 1.694 1.896 13,101,319 1.7725 1.89%
2015-07-30 0 2.120 2.110 2.120 2.090 2.200 7,372,000 15,627,080 2.1198 1.710 1.702 1.710 1.686 1.775 9,139,186 1.7099 1.92%
2015-07-29 0 2.080 2.070 2.090 2.020 2.350 34,057,000 73,464,524 2.1571 1.678 1.670 1.686 1.629 1.896 42,221,008 1.7400 26.83%
2015-07-28 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2015-07-14 0 1.640 1.590 1.640 1.470 1.640 2,692,000 4,073,000 1.5130 1.323 1.283 1.323 1.186 1.323 3,337,315 1.2204 11.56%
2015-07-13 0 1.470 1.470 1.500 1.200 1.570 4,352,000 6,203,800 1.4255 1.186 1.186 1.210 0.968 1.266 5,395,244 1.1499 24.58%
2015-07-10 0 1.180 1.170 1.200 1.150 1.280 2,788,000 3,382,880 1.2134 0.952 0.944 0.968 0.928 1.032 3,456,328 0.9787 9.26%
2015-07-09 0 1.080 1.080 1.090 0.810 1.200 4,728,000 4,944,800 1.0459 0.871 0.871 0.879 0.653 0.968 5,861,377 0.8436 35.00%
2015-07-08 0 0.800 0.760 0.800 0.740 0.970 2,788,000 2,313,480 0.8298 0.645 0.613 0.645 0.597 0.782 3,456,328 0.6693 -29.82%
2015-07-07 0 1.140 1.100 1.140 1.050 1.330 3,060,000 3,500,800 1.1441 0.920 0.887 0.920 0.847 1.073 3,793,531 0.9228 -12.31%
2015-07-06 0 1.300 1.250 1.340 1.200 1.710 2,892,000 3,928,000 1.3582 1.049 1.008 1.081 0.968 1.379 3,585,259 1.0956 -18.75%
2015-07-03 0 1.600 1.560 1.600 1.570 2.080 4,196,000 7,311,080 1.7424 1.291 1.258 1.291 1.266 1.678 5,201,848 1.4055 -17.95%
2015-07-02 0 1.950 1.950 1.960 1.940 2.030 4,004,000 7,938,440 1.9826 1.573 1.573 1.581 1.565 1.637 4,963,823 1.5993 -2.01%
2015-06-30 0 1.990 1.980 1.990 1.890 2.000 1,640,000 3,189,040 1.9445 1.605 1.597 1.605 1.525 1.613 2,033,134 1.5685 -1.00%
2015-06-29 0 2.010 2.000 2.020 1.820 2.080 2,938,000 5,727,440 1.9494 1.621 1.613 1.629 1.468 1.678 3,642,286 1.5725 0.50%
2015-06-26 0 2.000 2.000 2.020 1.900 2.050 4,324,000 8,606,200 1.9903 1.613 1.613 1.629 1.533 1.654 5,360,532 1.6055 5.26%
2015-06-25 0 1.900 1.870 1.900 1.700 1.950 2,348,000 4,455,760 1.8977 1.533 1.508 1.533 1.371 1.573 2,910,853 1.5307 9.20%
2015-06-24 0 1.740 1.690 1.750 1.680 1.760 1,264,000 2,165,160 1.7129 1.404 1.363 1.412 1.355 1.420 1,567,001 1.3817 -1.14%
2015-06-23 0 1.760 1.750 1.760 1.730 1.810 808,000 1,429,440 1.7691 1.420 1.412 1.420 1.395 1.460 1,001,691 1.4270 -1.68%
2015-06-22 0 1.790 1.760 1.790 1.730 1.790 320,000 565,600 1.7675 1.444 1.420 1.444 1.395 1.444 396,709 1.4257 2.87%
2015-06-19 0 1.740 1.740 1.750 1.710 1.800 980,000 1,735,440 1.7709 1.404 1.404 1.412 1.379 1.452 1,214,922 1.4284 0.00%
2015-06-18 0 1.740 1.710 1.740 1.680 1.850 620,000 1,099,680 1.7737 1.404 1.379 1.404 1.355 1.492 768,624 1.4307 -1.69%
2015-06-17 0 1.770 1.730 1.770 1.550 1.840 3,116,000 5,457,680 1.7515 1.428 1.395 1.428 1.250 1.484 3,862,955 1.4128 14.19%
2015-06-16 0 1.550 1.520 1.570 1.520 1.600 340,000 527,440 1.5513 1.250 1.226 1.266 1.226 1.291 421,503 1.2513 -3.13%
2015-06-15 0 1.600 1.580 1.610 1.560 1.630 596,000 953,000 1.5990 1.291 1.274 1.299 1.258 1.315 738,871 1.2898 -2.44%
2015-06-12 0 1.640 1.620 1.640 1.550 1.660 1,368,000 2,170,760 1.5868 1.323 1.307 1.323 1.250 1.339 1,695,931 1.2800 7.89%
2015-06-11 0 1.520 1.480 1.520 1.410 1.520 1,316,000 1,914,320 1.4547 1.226 1.194 1.226 1.137 1.226 1,631,466 1.1734 9.35%
2015-06-10 0 1.390 1.390 1.400 1.360 1.460 1,216,000 1,721,880 1.4160 1.121 1.121 1.129 1.097 1.178 1,507,495 1.1422 0.00%
2015-06-09 0 1.390 1.390 1.400 1.370 1.460 792,000 1,111,160 1.4030 1.121 1.121 1.129 1.105 1.178 981,855 1.1317 -6.71%
2015-06-08 0 1.490 1.460 1.490 1.460 1.500 160,000 235,800 1.4738 1.202 1.178 1.202 1.178 1.210 198,355 1.1888 0.68%
2015-06-05 0 1.480 1.470 1.480 1.460 1.550 572,000 865,720 1.5135 1.194 1.186 1.194 1.178 1.250 709,118 1.2208 0.00%
2015-06-04 0 1.480 1.480 1.500 1.410 1.500 916,000 1,336,880 1.4595 1.194 1.194 1.210 1.137 1.210 1,135,580 1.1773 0.00%
2015-06-03 0 1.480 1.460 1.480 1.460 1.510 272,000 402,360 1.4793 1.194 1.178 1.194 1.178 1.218 337,203 1.1932 -1.33%
2015-06-02 0 1.500 1.460 1.500 1.460 1.560 528,000 789,440 1.4952 1.210 1.178 1.210 1.178 1.258 654,570 1.2060 -2.60%
2015-06-01 0 1.540 1.510 1.560 1.470 1.540 672,000 1,014,080 1.5090 1.242 1.218 1.258 1.186 1.242 833,089 1.2173 4.76%
2015-05-29 0 1.470 1.430 1.480 1.410 1.470 1,664,000 2,365,920 1.4218 1.186 1.153 1.194 1.137 1.186 2,062,887 1.1469 0.68%
2015-05-28 0 1.460 1.440 1.480 1.440 1.550 828,000 1,236,160 1.4929 1.178 1.162 1.194 1.162 1.250 1,026,485 1.2043 -2.67%
2015-05-27 0 1.500 1.470 1.500 1.480 1.540 672,000 1,008,920 1.5014 1.210 1.186 1.210 1.194 1.242 833,089 1.2111 -2.60%
2015-05-26 0 1.540 1.540 1.580 1.520 1.660 892,000 1,405,880 1.5761 1.242 1.242 1.274 1.226 1.339 1,105,827 1.2713 -3.14%
2015-05-22 0 1.590 1.550 1.590 1.510 1.700 1,791,500 2,864,480 1.5989 1.283 1.250 1.283 1.218 1.371 2,220,951 1.2898 5.30%
2015-05-21 0 1.510 1.500 1.510 1.500 1.640 636,000 997,600 1.5686 1.218 1.210 1.218 1.210 1.323 788,459 1.2653 -5.03%
2015-05-20 0 1.590 1.560 1.590 1.340 1.640 3,780,000 5,757,280 1.5231 1.283 1.258 1.283 1.081 1.323 4,686,126 1.2286 22.31%
2015-05-19 0 1.300 1.300 1.310 1.290 1.290 62,000 79,900 1.2887 1.049 1.049 1.057 1.041 1.041 76,862 1.0395 0.78%
2015-05-18 0 1.290 1.280 1.310 1.260 1.300 740,000 949,200 1.2827 1.041 1.032 1.057 1.016 1.049 917,390 1.0347 0.00%
2015-05-15 0 1.290 1.250 1.300 1.270 1.340 476,000 620,080 1.3027 1.041 1.008 1.049 1.024 1.081 590,105 1.0508 -0.77%
2015-05-14 0 1.300 1.270 1.300 1.270 1.310 364,000 472,280 1.2975 1.049 1.024 1.049 1.024 1.057 451,257 1.0466 2.36%
2015-05-13 0 1.270 1.250 1.290 1.270 1.310 220,000 284,240 1.2920 1.024 1.008 1.041 1.024 1.057 272,738 1.0422 -3.79%
2015-05-12 0 1.320 1.270 1.320 1.180 1.340 1,236,000 1,608,080 1.3010 1.065 1.024 1.065 0.952 1.081 1,532,289 1.0495 9.09%
2015-05-11 0 1.210 1.180 1.210 1.150 1.230 770,000 917,480 1.1915 0.976 0.952 0.976 0.928 0.992 954,581 0.9611 -1.63%
2015-05-08 0 1.230 1.210 1.280 1.190 1.330 996,000 1,256,920 1.2620 0.992 0.976 1.032 0.960 1.073 1,234,757 1.0179 2.50%
2015-05-07 0 1.200 1.200 1.220 1.160 1.260 1,436,000 1,732,960 1.2068 0.968 0.968 0.984 0.936 1.016 1,780,232 0.9734 -6.25%
2015-05-06 0 1.280 1.220 1.290 1.220 1.330 716,000 913,880 1.2764 1.032 0.984 1.041 0.984 1.073 887,637 1.0296 -1.54%
2015-05-05 0 1.300 1.260 1.300 1.240 1.420 1,980,001 2,546,241 1.2860 1.049 1.016 1.049 1.000 1.145 2,454,639 1.0373 -8.45%
2015-05-04 0 1.420 1.410 1.420 1.380 1.460 328,000 465,040 1.4178 1.145 1.137 1.145 1.113 1.178 406,627 1.1437 -2.74%
2015-04-30 0 1.460 1.440 1.460 1.270 1.530 1,336,000 1,829,520 1.3694 1.178 1.162 1.178 1.024 1.234 1,656,261 1.1046 7.35%
2015-04-29 0 1.360 1.360 1.370 1.280 1.380 1,208,000 1,588,880 1.3153 1.097 1.097 1.105 1.032 1.113 1,497,577 1.0610 -1.45%
2015-04-28 0 1.380 1.350 1.380 1.360 1.540 1,964,000 2,796,800 1.4240 1.113 1.089 1.113 1.097 1.242 2,434,802 1.1487 -7.38%
2015-04-27 0 1.490 1.490 1.500 1.430 1.540 2,464,000 3,701,880 1.5024 1.202 1.202 1.210 1.153 1.242 3,054,660 1.2119 7.97%
2015-04-24 0 1.380 1.370 1.470 1.300 1.460 2,152,000 3,002,080 1.3950 1.113 1.105 1.186 1.049 1.178 2,667,869 1.1253 5.34%
2015-04-23 0 1.310 1.310 1.320 1.200 1.390 3,192,000 4,252,200 1.3321 1.057 1.057 1.065 0.968 1.121 3,957,173 1.0746 4.80%
2015-04-22 0 1.250 1.240 1.260 1.230 1.280 1,184,000 1,480,480 1.2504 1.008 1.000 1.016 0.992 1.032 1,467,824 1.0086 -1.57%
2015-04-21 0 1.270 1.270 1.280 1.170 1.280 2,132,000 2,609,640 1.2240 1.024 1.024 1.032 0.944 1.032 2,643,074 0.9874 5.83%
2015-04-20 0 1.200 1.180 1.200 1.010 1.250 5,132,000 5,943,680 1.1582 0.968 0.952 0.968 0.815 1.008 6,362,222 0.9342 15.38%
2015-04-17 0 1.040 1.000 1.040 0.930 1.050 2,896,000 2,869,240 0.9908 0.839 0.807 0.839 0.750 0.847 3,590,218 0.7992 -0.95%
2015-04-16 0 1.050 1.030 1.050 0.860 1.100 10,207,900 10,237,020 1.0029 0.847 0.831 0.847 0.694 0.887 12,654,897 0.8089 26.51%
2015-04-15 0 0.830 0.830 0.850 0.760 0.870 1,512,000 1,213,160 0.8024 0.670 0.670 0.686 0.613 0.702 1,874,451 0.6472 6.41%
2015-04-14 0 0.780 0.780 0.800 0.770 0.820 832,000 656,040 0.7885 0.629 0.629 0.645 0.621 0.661 1,031,444 0.6360 0.00%
2015-04-13 0 0.780 0.760 0.790 0.770 0.780 176,000 136,680 0.7766 0.629 0.613 0.637 0.621 0.629 218,190 0.6264 1.30%
2015-04-10 0 0.770 0.770 0.780 0.740 0.780 296,000 226,280 0.7645 0.621 0.621 0.629 0.597 0.629 366,956 0.6166 -1.28%
2015-04-09 0 0.780 0.770 0.800 0.740 0.800 428,000 324,960 0.7593 0.629 0.621 0.645 0.597 0.645 530,598 0.6124 -2.50%
2015-04-08 0 0.800 0.760 0.800 0.760 0.800 488,000 378,480 0.7756 0.645 0.613 0.645 0.613 0.645 604,981 0.6256 0.00%
2015-04-02 0 0.800 0.780 0.800 0.790 0.800 44,000 34,800 0.7909 0.645 0.629 0.645 0.637 0.645 54,548 0.6380 -1.23%
2015-04-01 0 0.810 0.800 0.810 0.800 0.810 28,000 22,440 0.8014 0.653 0.645 0.653 0.645 0.653 34,712 0.6465 1.25%
2015-03-31 0 0.800 0.780 0.820 0.790 0.800 220,000 176,000 0.8000 0.645 0.629 0.661 0.637 0.645 272,738 0.6453 1.27%
2015-03-30 0 0.790 0.750 0.790 0.760 0.790 172,000 131,160 0.7626 0.637 0.605 0.637 0.613 0.637 213,231 0.6151 0.00%
2015-03-27 0 0.790 0.760 0.790 0.780 0.790 180,000 141,600 0.7867 0.637 0.613 0.637 0.629 0.637 223,149 0.6346 0.00%
2015-03-26 0 0.790 0.750 0.790 0.790 0.800 64,000 51,000 0.7969 0.637 0.605 0.637 0.637 0.645 79,342 0.6428 0.00%
2015-03-25 0 0.790 0.760 0.790 - - 0 0 - 0.637 0.613 0.637 - - 0 - 0.00%
2015-03-24 0 0.790 0.770 0.790 0.770 0.790 620,000 479,080 0.7727 0.637 0.621 0.637 0.621 0.637 768,624 0.6233 0.00%
2015-03-23 0 0.790 0.770 0.790 0.790 0.790 100,000 79,000 0.7900 0.637 0.621 0.637 0.637 0.637 123,972 0.6372 0.00%
2015-03-20 0 0.790 0.780 0.800 0.790 0.790 20,000 15,800 0.7900 0.637 0.629 0.645 0.637 0.637 24,794 0.6372 -1.25%
2015-03-19 0 0.800 0.770 0.800 0.730 0.800 112,000 84,920 0.7582 0.645 0.621 0.645 0.589 0.645 138,848 0.6116 -1.23%
2015-03-18 0 0.810 0.790 0.810 - - 0 0 - 0.653 0.637 0.653 - - 0 - 0.00%
2015-03-17 0 0.810 0.810 0.820 0.810 0.810 116,000 93,960 0.8100 0.653 0.653 0.661 0.653 0.653 143,807 0.6534 0.00%
2015-03-16 0 0.810 0.790 0.810 0.790 0.810 276,000 218,240 0.7907 0.653 0.637 0.653 0.637 0.653 342,162 0.6378 2.53%
2015-03-13 0 0.790 0.770 0.790 - - 0 0 - 0.637 0.621 0.637 - - 0 - 0.00%
2015-03-12 0 0.790 0.770 0.800 - - 0 0 - 0.637 0.621 0.645 - - 0 - 0.00%
2015-03-11 0 0.790 0.780 0.800 0.780 0.800 520,000 411,000 0.7904 0.637 0.629 0.645 0.629 0.645 644,652 0.6376 0.00%
2015-03-10 0 0.790 0.760 0.790 - - 0 0 - 0.637 0.613 0.637 - - 0 - 0.00%
2015-03-09 0 0.790 0.760 0.790 0.760 0.790 80,000 61,520 0.7690 0.637 0.613 0.637 0.613 0.637 99,177 0.6203 0.00%
2015-03-06 0 0.790 0.760 0.790 0.770 0.790 48,000 37,600 0.7833 0.637 0.613 0.637 0.621 0.637 59,506 0.6319 0.00%
2015-03-05 0 0.790 0.770 0.800 - - 0 0 - 0.637 0.621 0.645 - - 0 - 0.00%
2015-03-04 0 0.790 0.770 0.800 - - 0 0 - 0.637 0.621 0.645 - - 0 - 0.00%
2015-03-03 0 0.790 0.780 0.830 0.790 0.790 16,000 12,640 0.7900 0.637 0.629 0.670 0.637 0.637 19,835 0.6372 0.00%
2015-03-02 0 0.790 0.790 0.800 0.780 0.800 64,000 50,960 0.7963 0.637 0.637 0.645 0.629 0.645 79,342 0.6423 1.28%
2015-02-27 0 0.780 0.760 0.790 0.780 0.780 8,000 6,240 0.7800 0.629 0.613 0.637 0.629 0.629 9,918 0.6292 0.00%
2015-02-26 0 0.780 0.770 0.790 0.780 0.780 36,000 28,080 0.7800 0.629 0.621 0.637 0.629 0.629 44,630 0.6292 0.00%
2015-02-25 0 0.780 0.760 0.780 0.750 0.780 116,000 89,120 0.7683 0.629 0.613 0.629 0.605 0.629 143,807 0.6197 0.00%
2015-02-24 0 0.780 0.760 0.780 0.750 0.780 64,000 48,880 0.7638 0.629 0.613 0.629 0.605 0.629 79,342 0.6161 -2.50%
2015-02-23 0 0.800 0.770 0.800 0.770 0.800 144,000 111,600 0.7750 0.645 0.621 0.645 0.621 0.645 178,519 0.6251 2.56%
2015-02-18 0 0.780 0.760 0.790 - - 0 0 - 0.629 0.613 0.637 - - 0 - 0.00%
2015-02-17 0 0.780 0.780 0.790 0.780 0.780 4,000 3,120 0.7800 0.629 0.629 0.637 0.629 0.629 4,959 0.6292 0.00%
2015-02-16 0 0.780 0.760 0.780 0.750 0.780 40,000 30,680 0.7670 0.629 0.613 0.629 0.605 0.629 49,589 0.6187 0.00%
2015-02-13 0 0.780 0.750 0.780 0.760 0.790 40,000 30,880 0.7720 0.629 0.605 0.629 0.613 0.637 49,589 0.6227 -2.50%
2015-02-12 0 0.800 0.770 0.800 0.780 0.800 132,000 105,280 0.7976 0.645 0.621 0.645 0.629 0.645 163,643 0.6434 2.56%
2015-02-11 0 0.780 0.760 0.780 0.780 0.780 20,000 15,600 0.7800 0.629 0.613 0.629 0.629 0.629 24,794 0.6292 0.00%
2015-02-10 0 0.780 0.750 0.780 - - 0 0 - 0.629 0.605 0.629 - - 0 - 0.00%
2015-02-09 0 0.780 0.760 0.780 0.750 0.800 188,000 143,800 0.7649 0.629 0.613 0.629 0.605 0.645 233,067 0.6170 -2.50%
2015-02-06 0 0.800 0.760 0.800 - - 0 0 - 0.645 0.613 0.645 - - 0 - 0.00%
2015-02-05 0 0.800 0.750 0.800 0.780 0.800 8,000 6,320 0.7900 0.645 0.605 0.645 0.629 0.645 9,918 0.6372 2.56%
2015-02-04 0 0.780 0.750 0.780 0.760 0.790 80,000 61,920 0.7740 0.629 0.605 0.629 0.613 0.637 99,177 0.6243 0.00%
2015-02-03 0 0.780 0.770 0.790 0.780 0.780 156,000 121,680 0.7800 0.629 0.621 0.637 0.629 0.629 193,396 0.6292 0.00%
2015-02-02 0 0.780 0.770 0.800 0.750 0.780 80,000 61,200 0.7650 0.629 0.621 0.645 0.605 0.629 99,177 0.6171 0.00%
2015-01-30 0 0.780 0.760 0.780 - - 0 0 - 0.629 0.613 0.629 - - 0 - 0.00%
2015-01-29 0 0.780 0.760 0.780 0.780 0.800 176,000 138,800 0.7886 0.629 0.613 0.629 0.629 0.645 218,190 0.6361 0.00%
2015-01-28 0 0.780 0.770 0.780 0.770 0.780 124,000 95,800 0.7726 0.629 0.621 0.629 0.621 0.629 153,725 0.6232 0.00%
2015-01-27 0 0.780 0.770 0.780 0.780 0.800 376,000 294,160 0.7823 0.629 0.621 0.629 0.629 0.645 466,133 0.6311 -2.50%
2015-01-26 0 0.800 0.800 0.810 0.780 0.830 304,000 243,640 0.8014 0.645 0.645 0.653 0.629 0.670 376,874 0.6465 0.00%
2015-01-23 0 0.800 0.780 0.800 0.800 0.800 80,000 64,000 0.8000 0.645 0.629 0.645 0.645 0.645 99,177 0.6453 -2.44%
2015-01-22 0 0.820 0.780 0.820 0.760 0.820 136,000 104,880 0.7712 0.661 0.629 0.661 0.613 0.661 168,601 0.6221 3.80%
2015-01-21 0 0.790 0.790 0.800 0.780 0.780 212,000 165,360 0.7800 0.637 0.637 0.645 0.629 0.629 262,820 0.6292 -2.47%
2015-01-20 0 0.810 0.760 0.820 0.810 0.810 80,000 64,800 0.8100 0.653 0.613 0.661 0.653 0.653 99,177 0.6534 0.00%
2015-01-19 0 0.810 0.770 0.810 - - 0 0 - 0.653 0.621 0.653 - - 0 - 0.00%
2015-01-16 0 0.810 0.780 0.810 0.810 0.810 64,000 51,840 0.8100 0.653 0.629 0.653 0.653 0.653 79,342 0.6534 -1.22%
2015-01-15 0 0.820 0.760 0.820 0.780 0.820 60,000 47,360 0.7893 0.661 0.613 0.661 0.629 0.661 74,383 0.6367 2.50%
2015-01-14 0 0.800 0.780 0.800 0.790 0.800 512,000 407,640 0.7962 0.645 0.629 0.645 0.637 0.645 634,735 0.6422 -1.23%
2015-01-13 0 0.810 0.800 0.810 0.810 0.810 8,000 6,480 0.8100 0.653 0.645 0.653 0.653 0.653 9,918 0.6534 0.00%
2015-01-12 0 0.810 0.800 0.820 0.810 0.810 100,000 81,000 0.8100 0.653 0.645 0.661 0.653 0.653 123,972 0.6534 -1.22%
2015-01-09 0 0.820 0.780 0.820 0.780 0.820 144,000 114,240 0.7933 0.661 0.629 0.661 0.629 0.661 178,519 0.6399 0.00%
2015-01-08 0 0.820 0.790 0.820 0.780 0.820 44,000 34,840 0.7918 0.661 0.637 0.661 0.629 0.661 54,548 0.6387 2.50%
2015-01-07 0 0.800 0.800 0.810 0.800 0.800 52,000 41,600 0.8000 0.645 0.645 0.653 0.645 0.645 64,465 0.6453 -1.23%
2015-01-06 0 0.810 0.790 0.810 0.780 0.810 244,000 192,720 0.7898 0.653 0.637 0.653 0.629 0.653 302,491 0.6371 0.00%
2015-01-05 0 0.810 0.780 0.810 0.790 0.830 144,000 115,120 0.7994 0.653 0.629 0.653 0.637 0.670 178,519 0.6449 -2.41%
2015-01-02 0 0.830 0.800 0.830 0.790 0.830 300,000 239,400 0.7980 0.670 0.645 0.670 0.637 0.670 371,915 0.6437 2.47%
2014-12-31 0 0.810 0.800 0.810 - - 0 0 - 0.653 0.645 0.653 - - 0 - -2.41%
2014-12-30 0 0.830 0.790 0.830 0.800 0.830 208,000 166,640 0.8012 0.670 0.637 0.670 0.645 0.670 257,861 0.6462 3.75%
2014-12-29 0 0.800 0.800 0.830 0.800 0.840 96,000 78,080 0.8133 0.645 0.645 0.670 0.645 0.678 119,013 0.6561 -3.61%
2014-12-24 0 0.830 0.790 0.830 0.790 0.830 20,000 16,160 0.8080 0.670 0.637 0.670 0.637 0.670 24,794 0.6518 1.22%
2014-12-23 0 0.820 0.790 0.820 0.790 0.820 64,000 51,160 0.7994 0.661 0.637 0.661 0.637 0.661 79,342 0.6448 0.00%
2014-12-22 0 0.820 0.820 0.840 0.780 0.780 200,000 156,000 0.7800 0.661 0.661 0.678 0.629 0.629 247,943 0.6292 -2.38%
2014-12-19 0 0.840 0.790 0.840 - - 0 0 - 0.678 0.637 0.678 - - 0 - 0.00%
2014-12-18 0 0.840 0.800 0.840 - - 0 0 - 0.678 0.645 0.678 - - 0 - -1.18%
2014-12-17 0 0.850 0.790 0.850 0.800 0.850 32,000 26,400 0.8250 0.686 0.637 0.686 0.645 0.686 39,671 0.6655 2.41%
2014-12-16 0 0.830 0.800 0.830 0.830 0.830 48,000 39,840 0.8300 0.670 0.645 0.670 0.670 0.670 59,506 0.6695 0.00%
2014-12-15 0 0.830 0.790 0.830 0.830 0.830 36,000 29,880 0.8300 0.670 0.637 0.670 0.670 0.670 44,630 0.6695 0.00%
2014-12-12 0 0.830 0.820 0.850 - - 0 0 - 0.670 0.661 0.686 - - 0 - 0.00%
2014-12-11 0 0.830 0.810 0.830 - - 0 0 - 0.670 0.653 0.670 - - 0 - -2.35%
2014-12-10 0 0.850 0.800 0.850 0.850 0.860 12,000 10,240 0.8533 0.686 0.645 0.686 0.686 0.694 14,877 0.6883 2.41%
2014-12-09 0 0.830 0.790 0.840 0.780 0.830 344,000 275,080 0.7997 0.670 0.637 0.678 0.629 0.670 426,462 0.6450 2.47%
2014-12-08 0 0.810 0.810 0.820 0.800 0.820 144,000 116,840 0.8114 0.653 0.653 0.661 0.645 0.661 178,519 0.6545 -1.22%
2014-12-05 0 0.820 0.800 0.820 0.790 0.830 492,000 394,120 0.8011 0.661 0.645 0.661 0.637 0.670 609,940 0.6462 -2.38%
2014-12-04 0 0.840 0.820 0.840 0.770 0.840 1,260,000 1,005,400 0.7979 0.678 0.661 0.678 0.621 0.678 1,562,042 0.6436 -2.33%
2014-12-03 0 0.860 0.840 0.870 0.840 0.860 716,000 603,960 0.8435 0.694 0.678 0.702 0.678 0.694 887,637 0.6804 -2.27%
2014-12-02 0 0.880 0.850 0.880 0.840 0.880 404,000 348,360 0.8623 0.710 0.686 0.710 0.678 0.710 500,845 0.6955 1.15%
2014-12-01 0 0.870 0.850 0.870 0.830 0.870 248,000 210,600 0.8492 0.702 0.686 0.702 0.670 0.702 307,450 0.6850 0.00%
2014-11-28 0 0.870 0.840 0.870 0.840 0.880 308,000 266,040 0.8638 0.702 0.678 0.702 0.678 0.710 381,833 0.6967 0.00%
2014-11-27 0 0.870 0.840 0.870 0.840 0.880 308,000 261,840 0.8501 0.702 0.678 0.702 0.678 0.710 381,833 0.6857 -1.14%
2014-11-26 0 0.880 0.870 0.890 0.870 0.900 536,000 473,720 0.8838 0.710 0.702 0.718 0.702 0.726 664,488 0.7129 0.00%
2014-11-25 0 0.880 0.850 0.880 0.850 0.880 400,000 347,840 0.8696 0.710 0.686 0.710 0.686 0.710 495,886 0.7015 0.00%
2014-11-24 0 0.880 0.860 0.890 0.820 0.890 528,000 459,000 0.8693 0.710 0.694 0.718 0.661 0.718 654,570 0.7012 4.76%
2014-11-21 0 0.840 0.820 0.850 0.840 0.840 60,000 50,400 0.8400 0.678 0.661 0.686 0.678 0.678 74,383 0.6776 -1.18%
2014-11-20 0 0.850 0.820 0.850 0.820 0.850 216,000 179,600 0.8315 0.686 0.661 0.686 0.661 0.686 267,779 0.6707 0.00%
2014-11-19 0 0.850 0.820 0.850 0.820 0.860 308,000 257,400 0.8357 0.686 0.661 0.686 0.661 0.694 381,833 0.6741 -1.16%
2014-11-18 0 0.860 0.850 0.860 0.850 0.870 200,000 171,640 0.8582 0.694 0.686 0.694 0.686 0.702 247,943 0.6923 0.00%
2014-11-17 0 0.860 0.850 0.870 0.840 0.860 2,336,000 1,986,080 0.8502 0.694 0.686 0.702 0.678 0.694 2,895,977 0.6858 0.00%
2014-11-14 0 0.860 0.850 0.860 0.840 0.860 248,000 212,120 0.8553 0.694 0.686 0.694 0.678 0.694 307,450 0.6899 0.00%
2014-11-13 0 0.860 0.830 0.860 0.810 0.860 2,592,000 2,158,880 0.8329 0.694 0.670 0.694 0.653 0.694 3,213,344 0.6718 -1.15%
2014-11-12 0 0.870 0.850 0.880 - - 0 0 - 0.702 0.686 0.710 - - 0 - 0.00%
2014-11-11 0 0.870 0.850 0.870 0.850 0.870 144,000 123,680 0.8589 0.702 0.686 0.702 0.686 0.702 178,519 0.6928 0.00%
2014-11-10 0 0.870 0.860 0.870 0.850 0.880 204,000 175,400 0.8598 0.702 0.694 0.702 0.686 0.710 252,902 0.6935 0.00%
2014-11-07 0 0.870 0.850 0.880 0.830 0.870 1,024,000 877,680 0.8571 0.702 0.686 0.710 0.670 0.702 1,269,469 0.6914 0.00%
2014-11-06 0 0.870 0.850 0.880 0.830 0.870 372,000 315,800 0.8489 0.702 0.686 0.710 0.670 0.702 461,174 0.6848 0.00%
2014-11-05 0 0.870 0.830 0.870 0.800 0.870 712,000 587,200 0.8247 0.702 0.670 0.702 0.645 0.702 882,678 0.6652 0.00%
2014-11-04 0 0.870 0.870 0.880 0.860 0.860 484,000 416,240 0.8600 0.702 0.702 0.710 0.694 0.694 600,023 0.6937 0.00%
2014-11-03 0 0.870 0.860 0.890 0.870 0.900 716,000 631,400 0.8818 0.702 0.694 0.718 0.702 0.726 887,637 0.7113 -3.33%
2014-10-31 0 0.900 0.890 0.900 0.860 0.900 140,000 124,360 0.8883 0.726 0.718 0.726 0.694 0.726 173,560 0.7165 0.00%
2014-10-30 0 0.900 0.850 0.900 0.860 0.910 1,960,000 1,745,480 0.8906 0.726 0.686 0.726 0.694 0.734 2,429,843 0.7184 3.45%
2014-10-29 0 0.870 0.860 0.870 0.820 0.870 868,000 742,840 0.8558 0.702 0.694 0.702 0.661 0.702 1,076,073 0.6903 3.57%
2014-10-28 0 0.840 0.830 0.840 0.830 0.850 440,000 369,680 0.8402 0.678 0.670 0.678 0.670 0.686 545,475 0.6777 -1.18%
2014-10-27 0 0.850 0.820 0.850 0.820 0.850 164,000 137,720 0.8398 0.686 0.661 0.686 0.661 0.686 203,313 0.6774 -2.30%
2014-10-24 0 0.870 0.850 0.870 0.850 0.870 12,000 10,280 0.8567 0.702 0.686 0.702 0.686 0.702 14,877 0.6910 0.00%
2014-10-23 0 0.870 0.870 0.900 0.870 0.920 1,052,000 941,080 0.8946 0.702 0.702 0.726 0.702 0.742 1,304,181 0.7216 1.16%
2014-10-22 0 0.860 0.860 0.870 0.860 0.870 88,000 75,760 0.8609 0.694 0.694 0.702 0.694 0.702 109,095 0.6944 1.18%
2014-10-21 0 0.850 0.840 0.860 0.850 0.850 72,000 61,200 0.8500 0.686 0.678 0.694 0.686 0.686 89,260 0.6856 0.00%
2014-10-20 0 0.850 0.830 0.860 0.840 0.860 364,000 311,200 0.8549 0.686 0.670 0.694 0.678 0.694 451,257 0.6896 -1.16%
2014-10-17 0 0.860 0.850 0.870 - - 0 0 - 0.694 0.686 0.702 - - 0 - 0.00%
2014-10-16 0 0.860 0.850 0.870 0.850 0.860 304,000 258,480 0.8503 0.694 0.686 0.702 0.686 0.694 376,874 0.6859 -1.15%
2014-10-15 0 0.870 0.850 0.870 0.840 0.880 656,000 560,680 0.8547 0.702 0.686 0.702 0.678 0.710 813,254 0.6894 -1.14%
2014-10-14 0 0.880 0.860 0.880 0.860 0.880 476,000 410,480 0.8624 0.710 0.694 0.710 0.694 0.710 590,105 0.6956 0.00%
2014-10-13 0 0.880 0.850 0.880 0.850 0.880 940,000 803,640 0.8549 0.710 0.686 0.710 0.686 0.710 1,165,333 0.6896 0.00%
2014-10-10 0 0.880 0.870 0.880 0.880 0.920 1,160,000 1,031,840 0.8895 0.710 0.702 0.710 0.710 0.742 1,438,071 0.7175 -4.35%
2014-10-09 0 0.920 0.920 0.930 0.880 0.950 1,504,000 1,380,400 0.9178 0.742 0.742 0.750 0.710 0.766 1,864,533 0.7403 3.37%
2014-10-08 0 0.890 0.890 0.900 0.880 0.960 4,208,000 3,807,560 0.9048 0.718 0.718 0.726 0.710 0.774 5,216,725 0.7299 -2.20%
2014-10-07 0 0.910 0.900 0.910 0.880 0.930 3,260,000 2,931,680 0.8993 0.734 0.726 0.734 0.710 0.750 4,041,474 0.7254 4.60%
2014-10-06 0 0.870 0.860 0.880 0.840 0.900 2,604,000 2,304,080 0.8848 0.702 0.694 0.710 0.678 0.726 3,228,220 0.7137 6.10%
2014-10-03 0 0.820 0.820 0.840 0.790 0.830 236,000 190,320 0.8064 0.661 0.661 0.678 0.637 0.670 292,573 0.6505 -1.20%
2014-09-30 0 0.830 0.800 0.830 0.790 0.830 956,000 765,240 0.8005 0.670 0.645 0.670 0.637 0.670 1,185,168 0.6457 3.75%
2014-09-29 0 0.800 0.790 0.830 0.790 0.850 3,124,000 2,529,680 0.8098 0.645 0.637 0.670 0.637 0.686 3,872,873 0.6532 -9.09%
2014-09-26 0 0.880 0.870 0.880 0.860 0.930 3,984,000 3,579,440 0.8985 0.710 0.702 0.710 0.694 0.750 4,939,029 0.7247 -2.22%
2014-09-25 0 0.900 0.890 0.900 0.830 0.980 13,572,000 12,534,240 0.9235 0.726 0.718 0.726 0.670 0.791 16,825,425 0.7450 8.43%
2014-09-24 0 0.830 0.830 0.840 0.820 0.830 52,000 43,040 0.8277 0.670 0.670 0.678 0.661 0.670 64,465 0.6676 0.00%
2014-09-23 0 0.830 0.810 0.830 0.800 0.830 456,000 371,800 0.8154 0.670 0.653 0.670 0.645 0.670 565,310 0.6577 -2.35%
2014-09-22 0 0.850 0.820 0.850 0.820 0.850 476,000 392,040 0.8236 0.686 0.661 0.686 0.661 0.686 590,105 0.6644 1.19%
2014-09-19 0 0.840 0.820 0.840 0.800 0.860 2,564,000 2,136,760 0.8334 0.678 0.661 0.678 0.645 0.694 3,178,632 0.6722 5.00%
2014-09-18 0 0.800 0.770 0.800 0.780 0.800 232,000 183,680 0.7917 0.645 0.621 0.645 0.629 0.645 287,614 0.6386 -1.23%
2014-09-17 0 0.810 0.780 0.810 0.790 0.810 964,000 769,760 0.7985 0.653 0.629 0.653 0.637 0.653 1,195,086 0.6441 0.00%
2014-09-16 0 0.810 0.800 0.830 0.800 0.840 736,000 599,880 0.8151 0.653 0.645 0.670 0.645 0.678 912,431 0.6575 -1.22%
2014-09-15 0 0.820 0.810 0.820 0.800 0.830 596,000 485,200 0.8141 0.661 0.653 0.661 0.645 0.670 738,871 0.6567 1.23%
2014-09-12 0 0.810 0.810 0.820 0.780 0.810 512,000 408,720 0.7983 0.653 0.653 0.661 0.629 0.653 634,735 0.6439 0.00%
2014-09-11 0 0.810 0.800 0.830 0.800 0.820 272,000 218,880 0.8047 0.653 0.645 0.670 0.645 0.661 337,203 0.6491 1.25%
2014-09-10 0 0.800 0.790 0.810 0.800 0.840 504,000 409,000 0.8115 0.645 0.637 0.653 0.645 0.678 624,817 0.6546 -3.61%
2014-09-08 0 0.830 0.830 0.840 0.770 0.850 2,208,000 1,823,080 0.8257 0.670 0.670 0.678 0.621 0.686 2,737,293 0.6660 5.06%
2014-09-05 0 0.790 0.770 0.790 0.770 0.790 336,000 263,920 0.7855 0.637 0.621 0.637 0.621 0.637 416,545 0.6336 0.00%
2014-09-04 0 0.790 0.770 0.790 0.770 0.790 240,000 184,960 0.7707 0.637 0.621 0.637 0.621 0.637 297,532 0.6216 1.28%
2014-09-03 0 0.780 0.780 0.790 0.760 0.810 1,000,000 785,800 0.7858 0.629 0.629 0.637 0.613 0.653 1,239,716 0.6339 0.00%
2014-09-02 0 0.780 0.780 0.790 0.770 0.800 584,000 454,680 0.7786 0.629 0.629 0.637 0.621 0.645 723,994 0.6280 -2.50%
2014-09-01 0 0.800 0.790 0.800 0.780 0.800 752,000 596,400 0.7931 0.645 0.637 0.645 0.629 0.645 932,266 0.6397 -2.44%
2014-08-29 0 0.820 0.810 0.820 0.780 0.840 1,824,000 1,486,920 0.8152 0.661 0.653 0.661 0.629 0.678 2,261,242 0.6576 -2.38%
2014-08-28 0 0.840 0.830 0.840 0.810 0.890 7,160,000 6,082,160 0.8495 0.678 0.670 0.678 0.653 0.718 8,876,367 0.6852 5.00%
2014-08-27 0 0.800 0.790 0.810 0.750 0.800 1,532,000 1,191,640 0.7778 0.645 0.637 0.653 0.605 0.645 1,899,245 0.6274 2.56%
2014-08-26 0 0.780 0.770 0.780 0.710 0.820 8,512,000 6,670,480 0.7837 0.629 0.621 0.629 0.573 0.661 10,552,463 0.6321 14.71%
2014-08-25 0 0.680 0.630 0.680 0.660 0.680 44,000 29,280 0.6655 0.549 0.508 0.549 0.532 0.549 54,548 0.5368 3.03%
2014-08-22 0 0.660 0.660 0.680 0.660 0.680 444,000 295,480 0.6655 0.532 0.532 0.549 0.532 0.549 550,434 0.5368 -4.35%
2014-08-21 0 0.690 0.680 0.690 0.630 0.700 1,268,000 863,960 0.6814 0.557 0.549 0.557 0.508 0.565 1,571,960 0.5496 4.55%
2014-08-20 0 0.660 0.640 0.660 0.640 0.660 148,000 96,000 0.6486 0.532 0.516 0.532 0.516 0.532 183,478 0.5232 0.00%
2014-08-19 0 0.660 0.650 0.660 0.630 0.660 164,000 105,680 0.6444 0.532 0.524 0.532 0.508 0.532 203,313 0.5198 0.00%
2014-08-18 0 0.660 0.640 0.660 0.630 0.660 548,000 346,840 0.6329 0.532 0.516 0.532 0.508 0.532 679,364 0.5105 1.54%
2014-08-15 0 0.650 0.630 0.650 0.630 0.650 984,000 631,880 0.6422 0.524 0.508 0.524 0.508 0.524 1,219,881 0.5180 -1.52%
2014-08-14 0 0.660 0.650 0.660 0.660 0.670 1,080,000 715,200 0.6622 0.532 0.524 0.532 0.532 0.540 1,338,893 0.5342 -2.94%
2014-08-13 0 0.680 0.680 0.690 0.670 0.670 112,000 75,040 0.6700 0.549 0.549 0.557 0.540 0.540 138,848 0.5404 -1.45%
2014-08-12 0 0.690 0.690 0.710 0.680 0.710 1,312,000 905,040 0.6898 0.557 0.557 0.573 0.549 0.573 1,626,507 0.5564 -4.17%
2014-08-11 0 0.720 0.710 0.720 0.710 0.750 1,348,000 974,480 0.7229 0.581 0.573 0.581 0.573 0.605 1,671,137 0.5831 -5.26%
2014-08-08 0 0.760 0.740 0.760 0.710 0.760 2,000,000 1,461,040 0.7305 0.613 0.597 0.613 0.573 0.613 2,479,432 0.5893 5.56%
2014-08-07 0 0.720 0.710 0.730 0.700 0.720 180,000 127,760 0.7098 0.581 0.573 0.589 0.565 0.581 223,149 0.5725 0.00%
2014-08-06 0 0.720 0.700 0.720 0.700 0.730 1,048,000 741,360 0.7074 0.581 0.565 0.581 0.565 0.589 1,299,222 0.5706 -1.37%
2014-08-05 0 0.730 0.720 0.740 0.720 0.750 1,332,000 974,680 0.7317 0.589 0.581 0.597 0.581 0.605 1,651,302 0.5902 -2.67%
2014-08-04 0 0.750 0.750 0.760 0.720 0.860 6,092,000 4,798,840 0.7877 0.605 0.605 0.613 0.581 0.694 7,552,350 0.6354 4.17%
2014-08-01 0 0.720 0.710 0.720 0.650 0.720 1,884,000 1,325,960 0.7038 0.581 0.573 0.581 0.524 0.581 2,335,625 0.5677 2.86%
2014-07-31 0 0.700 0.690 0.700 0.680 0.790 4,380,000 3,143,720 0.7177 0.565 0.557 0.565 0.549 0.637 5,429,956 0.5790 -6.67%
2014-07-30 0 0.750 0.740 0.750 0.640 0.940 23,080,000 19,296,160 0.8361 0.605 0.597 0.605 0.516 0.758 28,612,645 0.6744 20.97%
2014-07-29 0 0.620 0.620 0.630 0.620 0.640 1,028,000 638,040 0.6207 0.500 0.500 0.508 0.500 0.516 1,274,428 0.5006 1.64%
2014-07-28 0 0.610 0.610 0.620 0.600 0.620 220,000 135,400 0.6155 0.492 0.492 0.500 0.484 0.500 272,738 0.4964 -3.17%
2014-07-25 0 0.630 0.600 0.630 0.630 0.630 224,000 141,120 0.6300 0.508 0.484 0.508 0.508 0.508 277,696 0.5082 1.61%
2014-07-24 0 0.620 0.620 0.640 0.620 0.620 380,000 235,600 0.6200 0.500 0.500 0.516 0.500 0.500 471,092 0.5001 0.00%
2014-07-23 0 0.620 0.620 0.630 0.620 0.620 60,000 37,200 0.6200 0.500 0.500 0.508 0.500 0.500 74,383 0.5001 0.00%
2014-07-22 0 0.620 0.620 0.640 0.620 0.620 264,000 163,680 0.6200 0.500 0.500 0.516 0.500 0.500 327,285 0.5001 -1.59%
2014-07-21 0 0.630 0.620 0.640 0.600 0.640 436,000 271,160 0.6219 0.508 0.500 0.516 0.484 0.516 540,516 0.5017 0.00%
2014-07-18 0 0.630 0.580 0.630 0.580 0.630 208,000 122,040 0.5867 0.508 0.468 0.508 0.468 0.508 257,861 0.4733 5.00%
2014-07-17 0 0.600 0.580 0.600 0.600 0.600 116,000 69,600 0.6000 0.484 0.468 0.484 0.484 0.484 143,807 0.4840 -1.64%
2014-07-16 0 0.610 0.600 0.620 0.610 0.610 16,000 9,760 0.6100 0.492 0.484 0.500 0.492 0.492 19,835 0.4920 -1.61%
2014-07-15 0 0.620 0.600 0.620 0.580 0.620 312,000 185,440 0.5944 0.500 0.484 0.500 0.468 0.500 386,791 0.4794 3.33%
2014-07-14 0 0.600 0.580 0.610 0.580 0.600 800,000 479,480 0.5994 0.484 0.468 0.492 0.468 0.484 991,773 0.4835 1.69%
2014-07-11 0 0.590 0.580 0.590 0.580 0.660 648,000 401,880 0.6202 0.476 0.468 0.476 0.468 0.532 803,336 0.5003 -4.84%
2014-07-10 0 0.620 0.610 0.630 0.560 0.680 2,836,000 1,732,760 0.6110 0.500 0.492 0.508 0.452 0.549 3,515,835 0.4928 14.81%
2014-07-09 0 0.540 0.510 0.560 - - 0 0 - 0.436 0.411 0.452 - - 0 - 0.00%
2014-07-08 0 0.540 0.510 0.540 0.540 0.540 900,000 486,000 0.5400 0.436 0.411 0.436 0.436 0.436 1,115,744 0.4356 1.89%
2014-07-07 0 0.530 0.520 0.540 0.530 0.550 120,000 64,840 0.5403 0.428 0.419 0.436 0.428 0.444 148,766 0.4359 -3.64%
2014-07-04 0 0.550 0.540 0.550 0.510 0.550 624,000 320,720 0.5140 0.444 0.436 0.444 0.411 0.444 773,583 0.4146 7.84%
2014-07-03 0 0.510 0.500 0.510 0.500 0.510 368,000 187,480 0.5095 0.411 0.403 0.411 0.403 0.411 456,215 0.4109 0.00%
2014-07-02 0 0.510 0.500 0.550 - - 0 0 - 0.411 0.403 0.444 - - 0 - 0.00%
2014-06-30 0 0.510 0.500 0.560 - - 0 0 - 0.411 0.403 0.452 - - 0 - 0.00%
2014-06-27 0 0.510 0.500 0.540 - - 0 0 - 0.411 0.403 0.436 - - 0 - 0.00%
2014-06-26 0 0.510 0.510 0.540 0.510 0.510 260,000 132,600 0.5100 0.411 0.411 0.436 0.411 0.411 322,326 0.4114 0.00%
2014-06-25 0 0.510 0.510 0.530 0.510 0.510 728,000 371,280 0.5100 0.411 0.411 0.428 0.411 0.411 902,513 0.4114 -1.92%
2014-06-24 0 0.520 0.510 0.530 0.500 0.520 260,000 132,280 0.5088 0.419 0.411 0.428 0.403 0.419 322,326 0.4104 -1.89%
2014-06-23 0 0.530 0.520 0.530 0.530 0.530 28,000 14,840 0.5300 0.428 0.419 0.428 0.428 0.428 34,712 0.4275 -3.64%
2014-06-20 0 0.550 0.520 0.550 0.540 0.560 124,000 67,280 0.5426 0.444 0.419 0.444 0.436 0.452 153,725 0.4377 7.84%
2014-06-19 0 0.510 0.485 0.530 - - 0 0 - 0.411 0.391 0.428 - - 0 - 0.00%
2014-06-18 0 0.510 0.500 0.530 - - 0 0 - 0.411 0.403 0.428 - - 0 - 0.00%
2014-06-17 0 0.510 0.500 0.530 0.510 0.510 136,000 69,360 0.5100 0.411 0.403 0.428 0.411 0.411 168,601 0.4114 -1.92%
2014-06-16 0 0.520 0.520 0.550 0.510 0.510 20,000 10,200 0.5100 0.419 0.419 0.444 0.411 0.411 24,794 0.4114 1.96%
2014-06-13 0 0.510 0.510 0.530 0.490 0.510 308,000 154,840 0.5027 0.411 0.411 0.428 0.395 0.411 381,833 0.4055 -1.92%
2014-06-12 0 0.520 0.500 0.540 0.520 0.520 20,000 10,400 0.5200 0.419 0.403 0.436 0.419 0.419 24,794 0.4195 0.00%
2014-06-11 0 0.520 0.520 0.540 0.520 0.520 8,000 4,160 0.5200 0.419 0.419 0.436 0.419 0.419 9,918 0.4195 -3.70%
2014-06-10 0 0.540 0.510 0.540 0.540 0.540 24,000 12,960 0.5400 0.436 0.411 0.436 0.436 0.436 29,753 0.4356 0.00%
2014-06-09 0 0.540 0.510 0.550 0.540 0.540 100,000 54,000 0.5400 0.436 0.411 0.444 0.436 0.436 123,972 0.4356 0.00%
2014-06-06 0 0.540 0.510 0.550 0.530 0.540 196,000 104,880 0.5351 0.436 0.411 0.444 0.428 0.436 242,984 0.4316 1.89%
2014-06-05 0 0.530 0.510 0.550 0.520 0.530 100,000 52,840 0.5284 0.428 0.411 0.444 0.419 0.428 123,972 0.4262 0.00%
2014-06-04 0 0.530 0.520 0.570 - - 0 0 - 0.428 0.419 0.460 - - 0 - 0.00%
2014-06-03 0 0.530 0.510 0.530 - - 0 0 - 0.428 0.411 0.428 - - 0 - 0.00%
2014-05-30 0 0.530 0.510 0.540 - - 0 0 - 0.428 0.411 0.436 - - 0 - 0.00%
2014-05-29 0 0.530 0.510 0.550 0.510 0.530 48,000 24,760 0.5158 0.428 0.411 0.444 0.411 0.428 59,506 0.4161 1.92%
2014-05-28 0 0.520 0.520 0.530 0.510 0.520 44,000 22,640 0.5145 0.419 0.419 0.428 0.411 0.419 54,548 0.4151 1.96%
2014-05-27 0 0.510 0.500 0.510 - - 0 0 - 0.411 0.403 0.411 - - 0 - 0.00%
2014-05-26 0 0.510 0.500 0.510 - - 0 0 - 0.411 0.403 0.411 - - 0 - 0.00%
2014-05-23 0 0.510 0.510 0.530 0.500 0.510 88,000 44,040 0.5005 0.411 0.411 0.428 0.403 0.411 109,095 0.4037 0.00%
2014-05-22 0 0.510 0.510 0.530 0.500 0.510 200,000 100,240 0.5012 0.411 0.411 0.428 0.403 0.411 247,943 0.4043 0.00%
2014-05-21 0 0.510 0.510 0.530 0.510 0.510 240,000 122,400 0.5100 0.411 0.411 0.428 0.411 0.411 297,532 0.4114 -3.77%
2014-05-20 0 0.530 0.520 0.530 - - 0 0 - 0.428 0.419 0.428 - - 0 - -3.64%
2014-05-19 0 0.550 0.520 0.550 0.520 0.550 32,000 16,920 0.5288 0.444 0.419 0.444 0.419 0.444 39,671 0.4265 1.85%
2014-05-16 0 0.540 0.530 0.540 0.540 0.540 180,000 97,200 0.5400 0.436 0.428 0.436 0.436 0.436 223,149 0.4356 0.00%
2014-05-15 0 0.540 0.530 0.540 0.540 0.540 132,000 71,280 0.5400 0.436 0.428 0.436 0.436 0.436 163,643 0.4356 -5.26%
2014-05-14 0 0.570 0.540 0.570 - - 0 0 - 0.460 0.436 0.460 - - 0 - 0.00%
2014-05-13 0 0.570 0.530 0.570 0.570 0.570 4,000 2,280 0.5700 0.460 0.428 0.460 0.460 0.460 4,959 0.4598 1.79%
2014-05-12 0 0.560 0.530 0.570 - - 0 0 - 0.452 0.428 0.460 - - 0 - 0.00%
2014-05-09 0 0.560 0.540 0.560 0.530 0.560 80,000 43,240 0.5405 0.452 0.436 0.452 0.428 0.452 99,177 0.4360 1.82%
2014-05-08 0 0.550 0.530 0.570 0.530 0.550 52,000 27,880 0.5362 0.444 0.428 0.460 0.428 0.444 64,465 0.4325 0.00%
2014-05-07 0 0.550 0.540 0.570 0.550 0.550 604,000 332,200 0.5500 0.444 0.436 0.460 0.444 0.444 748,788 0.4437 -3.51%
2014-05-05 0 0.570 0.550 0.580 0.560 0.570 300,000 169,800 0.5660 0.460 0.444 0.468 0.452 0.460 371,915 0.4566 0.00%
2014-05-02 0 0.570 0.550 0.580 0.540 0.580 424,000 241,280 0.5691 0.460 0.444 0.468 0.436 0.468 525,640 0.4590 1.79%
2014-04-30 0 0.560 0.530 0.560 0.530 0.560 1,148,000 611,240 0.5324 0.452 0.428 0.452 0.428 0.452 1,423,194 0.4295 -1.75%
2014-04-29 0 0.570 0.540 0.570 - - 0 0 - 0.460 0.436 0.460 - - 0 - -1.72%
2014-04-28 0 0.580 0.540 0.580 - - 0 0 - 0.468 0.436 0.468 - - 0 - -1.69%
2014-04-25 0 0.590 0.560 0.590 0.550 0.590 76,000 42,840 0.5637 0.476 0.452 0.476 0.444 0.476 94,218 0.4547 5.36%
2014-04-24 0 0.560 0.560 0.570 0.550 0.560 88,000 48,720 0.5536 0.452 0.452 0.460 0.444 0.452 109,095 0.4466 -1.75%
2014-04-23 0 0.570 0.550 0.570 0.550 0.570 332,000 182,680 0.5502 0.460 0.444 0.460 0.444 0.460 411,586 0.4438 0.00%
2014-04-22 0 0.570 0.550 0.570 0.570 0.570 820,000 467,400 0.5700 0.460 0.444 0.460 0.460 0.460 1,016,567 0.4598 -3.39%
2014-04-17 0 0.590 0.590 0.600 0.570 0.590 164,000 95,720 0.5837 0.476 0.476 0.484 0.460 0.476 203,313 0.4708 1.72%
2014-04-16 0 0.580 0.560 0.580 - - 0 0 - 0.468 0.452 0.468 - - 0 - 0.00%
2014-04-15 0 0.580 0.550 0.580 - - 0 0 - 0.468 0.444 0.468 - - 0 - 0.00%
2014-04-14 0 0.580 0.560 0.580 - - 0 0 - 0.468 0.452 0.468 - - 0 - 0.00%
2014-04-11 0 0.580 0.580 0.590 0.580 0.580 396,000 229,680 0.5800 0.468 0.468 0.476 0.468 0.468 490,928 0.4678 0.00%
2014-04-10 0 0.580 0.570 0.590 0.580 0.580 56,000 32,480 0.5800 0.468 0.460 0.476 0.468 0.468 69,424 0.4678 -1.69%
2014-04-09 0 0.590 0.580 0.590 0.580 0.600 569,000 334,440 0.5878 0.476 0.468 0.476 0.468 0.484 705,398 0.4741 1.72%
2014-04-08 0 0.580 0.580 0.600 0.580 0.590 220,000 129,600 0.5891 0.468 0.468 0.484 0.468 0.476 272,738 0.4752 -1.69%
2014-04-07 0 0.590 0.590 0.600 0.590 0.600 640,000 378,800 0.5919 0.476 0.476 0.484 0.476 0.484 793,418 0.4774 0.00%
2014-04-04 0 0.590 0.590 0.610 0.590 0.610 368,000 219,280 0.5959 0.476 0.476 0.492 0.476 0.492 456,215 0.4807 -3.28%
2014-04-03 0 0.610 0.600 0.620 0.580 0.610 332,000 197,280 0.5942 0.492 0.484 0.500 0.468 0.492 411,586 0.4793 7.02%
2014-04-02 0 0.570 0.570 0.590 0.570 0.590 360,000 210,120 0.5837 0.460 0.460 0.476 0.460 0.476 446,298 0.4708 0.00%
2014-04-01 0 0.570 0.550 0.600 0.550 0.600 700,000 393,800 0.5626 0.460 0.444 0.484 0.444 0.484 867,801 0.4538 -3.39%
2014-03-31 0 0.590 0.570 0.590 0.590 0.590 48,000 28,320 0.5900 0.476 0.460 0.476 0.476 0.476 59,506 0.4759 0.00%
2014-03-28 0 0.590 0.560 0.590 0.500 0.590 1,276,000 675,200 0.5292 0.476 0.452 0.476 0.403 0.476 1,581,878 0.4268 7.27%
2014-03-27 0 0.550 0.530 0.550 - - 0 0 - 0.444 0.428 0.444 - - 0 - -1.79%
2014-03-26 0 0.560 0.550 0.560 0.540 0.570 616,000 343,680 0.5579 0.452 0.444 0.452 0.436 0.460 763,665 0.4500 1.82%
2014-03-25 0 0.550 0.540 0.570 0.530 0.610 1,772,000 1,003,800 0.5665 0.444 0.436 0.460 0.428 0.492 2,196,777 0.4569 -9.84%
2014-03-24 0 0.610 0.600 0.610 0.600 0.630 1,860,000 1,147,640 0.6170 0.492 0.484 0.492 0.484 0.508 2,305,872 0.4977 -8.96%
2014-03-21 0 0.670 0.670 0.680 0.670 0.690 588,000 399,200 0.6789 0.540 0.540 0.549 0.540 0.557 728,953 0.5476 -2.90%
2014-03-20 0 0.690 0.670 0.690 0.650 0.710 2,044,000 1,398,640 0.6843 0.557 0.540 0.557 0.524 0.573 2,533,979 0.5520 2.99%
2014-03-19 0 0.670 0.650 0.670 0.650 0.670 256,000 168,240 0.6572 0.540 0.524 0.540 0.524 0.540 317,367 0.5301 3.08%
2014-03-18 0 0.650 0.640 0.660 0.640 0.650 104,000 67,400 0.6481 0.524 0.516 0.532 0.516 0.524 128,930 0.5228 -1.52%
2014-03-17 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 0.532 0.516 0.532 0.532 0.532 4,959 0.5324 0.00%
2014-03-14 0 0.660 0.640 0.660 0.640 0.660 48,000 31,040 0.6467 0.532 0.516 0.532 0.516 0.532 59,506 0.5216 0.00%
2014-03-13 0 0.660 0.640 0.660 0.640 0.660 220,000 141,760 0.6444 0.532 0.516 0.532 0.516 0.532 272,738 0.5198 1.54%
2014-03-12 0 0.650 0.640 0.660 0.640 0.650 308,000 198,840 0.6456 0.524 0.516 0.532 0.516 0.524 381,833 0.5208 0.00%
2014-03-11 0 0.650 0.650 0.660 0.640 0.680 1,420,000 919,680 0.6477 0.524 0.524 0.532 0.516 0.549 1,760,397 0.5224 -4.41%
2014-03-10 0 0.680 0.660 0.680 0.670 0.700 712,000 488,840 0.6866 0.549 0.532 0.549 0.540 0.565 882,678 0.5538 0.00%
2014-03-07 0 0.680 0.670 0.680 0.630 0.680 1,328,000 884,920 0.6664 0.549 0.540 0.549 0.508 0.549 1,646,343 0.5375 6.25%
2014-03-06 0 0.640 0.610 0.640 0.600 0.640 112,000 68,640 0.6129 0.516 0.492 0.516 0.484 0.516 138,848 0.4944 1.59%
2014-03-05 0 0.630 0.620 0.640 0.620 0.630 932,000 584,960 0.6276 0.508 0.500 0.516 0.500 0.508 1,155,415 0.5063 0.00%
2014-03-04 0 0.630 0.610 0.630 0.610 0.630 124,000 75,720 0.6106 0.508 0.492 0.508 0.492 0.508 153,725 0.4926 0.00%
2014-03-03 0 0.630 0.600 0.630 0.610 0.630 168,000 102,640 0.6110 0.508 0.484 0.508 0.492 0.508 208,272 0.4928 1.61%
2014-02-28 0 0.620 0.590 0.630 0.590 0.630 600,000 365,120 0.6085 0.500 0.476 0.508 0.476 0.508 743,830 0.4909 -1.59%
2014-02-27 0 0.630 0.630 0.650 0.620 0.650 168,000 107,360 0.6390 0.508 0.508 0.524 0.500 0.524 208,272 0.5155 0.00%
2014-02-26 0 0.630 0.620 0.630 0.600 0.630 108,000 65,760 0.6089 0.508 0.500 0.508 0.484 0.508 133,889 0.4912 1.61%
2014-02-25 0 0.620 0.600 0.620 0.600 0.620 272,000 167,880 0.6172 0.500 0.484 0.500 0.484 0.500 337,203 0.4979 1.64%
2014-02-24 0 0.610 0.610 0.630 0.610 0.640 240,000 149,080 0.6212 0.492 0.492 0.508 0.492 0.516 297,532 0.5011 -4.69%
2014-02-21 0 0.640 0.620 0.650 0.610 0.640 248,000 156,320 0.6303 0.516 0.500 0.524 0.492 0.516 307,450 0.5084 1.59%
2014-02-20 0 0.630 0.610 0.640 0.610 0.630 452,000 280,800 0.6212 0.508 0.492 0.516 0.492 0.508 560,352 0.5011 0.00%
2014-02-19 0 0.630 0.630 0.640 0.620 0.630 132,000 82,840 0.6276 0.508 0.508 0.516 0.500 0.508 163,643 0.5062 -1.56%
2014-02-18 0 0.640 0.610 0.640 0.610 0.660 540,000 348,280 0.6450 0.516 0.492 0.516 0.492 0.532 669,447 0.5203 0.00%
2014-02-17 0 0.640 0.620 0.640 0.600 0.640 584,000 365,280 0.6255 0.516 0.500 0.516 0.484 0.516 723,994 0.5045 3.23%
2014-02-14 0 0.620 0.620 0.630 0.610 0.640 448,000 279,080 0.6229 0.500 0.500 0.508 0.492 0.516 555,393 0.5025 -1.59%
2014-02-13 0 0.630 0.610 0.630 0.600 0.650 656,000 412,800 0.6293 0.508 0.492 0.508 0.484 0.524 813,254 0.5076 10.53%
2014-02-12 0 0.570 0.570 0.590 0.560 0.580 64,000 36,760 0.5744 0.460 0.460 0.476 0.452 0.468 79,342 0.4633 1.79%
2014-02-11 0 0.560 0.560 0.580 0.550 0.570 344,000 191,680 0.5572 0.452 0.452 0.468 0.444 0.460 426,462 0.4495 -5.08%
2014-02-10 0 0.590 0.570 0.590 0.580 0.590 8,000 4,680 0.5850 0.476 0.460 0.476 0.468 0.476 9,918 0.4719 3.51%
2014-02-07 0 0.570 0.560 0.580 0.550 0.570 164,000 91,880 0.5602 0.460 0.452 0.468 0.444 0.460 203,313 0.4519 -1.72%
2014-02-06 0 0.580 0.560 0.580 0.530 0.590 396,000 215,920 0.5453 0.468 0.452 0.468 0.428 0.476 490,928 0.4398 9.43%
2014-02-05 0 0.530 0.520 0.550 0.520 0.550 824,000 441,680 0.5360 0.428 0.419 0.444 0.419 0.444 1,021,526 0.4324 -5.36%
2014-02-04 0 0.560 0.540 0.560 0.530 0.560 1,116,000 605,560 0.5426 0.452 0.436 0.452 0.428 0.452 1,383,523 0.4377 -3.45%
2014-01-30 0 0.580 0.560 0.580 0.550 0.580 556,000 314,120 0.5650 0.468 0.452 0.468 0.444 0.468 689,282 0.4557 0.00%
2014-01-29 0 0.580 0.580 0.600 0.580 0.580 68,000 39,440 0.5800 0.468 0.468 0.484 0.468 0.468 84,301 0.4678 0.00%
2014-01-28 0 0.580 0.580 0.600 0.550 0.620 864,000 495,080 0.5730 0.468 0.468 0.484 0.444 0.500 1,071,115 0.4622 0.00%
2014-01-27 0 0.580 0.570 0.590 0.560 0.580 588,000 335,280 0.5702 0.468 0.460 0.476 0.452 0.468 728,953 0.4599 -1.69%
2014-01-24 0 0.590 0.580 0.600 0.580 0.630 768,000 463,440 0.6034 0.476 0.468 0.484 0.468 0.508 952,102 0.4868 -4.84%
2014-01-23 0 0.620 0.610 0.620 0.590 0.630 436,000 268,240 0.6152 0.500 0.492 0.500 0.476 0.508 540,516 0.4963 0.00%
2014-01-22 0 0.620 0.620 0.640 0.620 0.660 764,000 482,320 0.6313 0.500 0.500 0.516 0.500 0.532 947,143 0.5092 -3.12%
2014-01-21 0 0.640 0.600 0.650 0.590 0.650 1,736,000 1,050,840 0.6053 0.516 0.484 0.524 0.476 0.524 2,152,147 0.4883 0.00%
2014-01-20 0 0.640 0.630 0.640 0.590 0.700 2,752,000 1,797,800 0.6533 0.516 0.508 0.516 0.476 0.565 3,411,698 0.5270 1.59%
2014-01-17 0 0.630 0.630 0.650 0.540 0.720 8,396,000 5,528,960 0.6585 0.508 0.508 0.524 0.436 0.581 10,408,655 0.5312 16.67%
2014-01-16 0 0.540 0.530 0.540 0.540 0.560 1,208,000 661,040 0.5472 0.436 0.428 0.436 0.436 0.452 1,497,577 0.4414 -1.82%
2014-01-15 0 0.550 0.540 0.550 0.530 0.560 1,396,000 745,240 0.5338 0.444 0.436 0.444 0.428 0.452 1,730,644 0.4306 3.77%
2014-01-14 0 0.530 0.530 0.550 0.520 0.540 816,000 427,880 0.5244 0.428 0.428 0.444 0.419 0.436 1,011,608 0.4230 0.00%
2014-01-13 0 0.530 0.520 0.540 0.520 0.530 288,000 152,480 0.5294 0.428 0.419 0.436 0.419 0.428 357,038 0.4271 0.00%
2014-01-10 0 0.530 0.530 0.540 0.520 0.530 852,000 451,080 0.5294 0.428 0.428 0.436 0.419 0.428 1,056,238 0.4271 3.92%
2014-01-09 0 0.510 0.510 0.530 0.510 0.530 500,000 259,000 0.5180 0.411 0.411 0.428 0.411 0.428 619,858 0.4178 0.00%
2014-01-08 0 0.510 0.500 0.540 0.510 0.520 608,000 311,560 0.5124 0.411 0.403 0.436 0.411 0.419 753,747 0.4133 0.00%
2014-01-07 0 0.510 0.510 0.530 0.500 0.510 356,000 180,360 0.5066 0.411 0.411 0.428 0.403 0.411 441,339 0.4087 -3.77%
2014-01-06 0 0.530 0.520 0.540 0.500 0.530 1,412,000 716,120 0.5072 0.428 0.419 0.436 0.403 0.428 1,750,479 0.4091 1.92%
2014-01-03 0 0.520 0.520 0.540 0.510 0.520 80,000 41,280 0.5160 0.419 0.419 0.436 0.411 0.419 99,177 0.4162 0.00%
2014-01-02 0 0.520 0.520 0.540 0.520 0.550 1,340,000 710,960 0.5306 0.419 0.419 0.436 0.419 0.444 1,661,219 0.4280 -7.14%
2013-12-31 0 0.560 0.540 0.560 0.560 0.560 380,000 212,800 0.5600 0.452 0.436 0.452 0.452 0.452 471,092 0.4517 0.00%
2013-12-30 0 0.560 0.530 0.560 0.550 0.560 400,000 223,800 0.5595 0.452 0.428 0.452 0.444 0.452 495,886 0.4513 3.70%
2013-12-27 0 0.540 0.530 0.550 0.520 0.560 448,000 238,640 0.5327 0.436 0.428 0.444 0.419 0.452 555,393 0.4297 -1.82%
2013-12-24 0 0.550 0.530 0.550 0.520 0.550 600,000 316,640 0.5277 0.444 0.428 0.444 0.419 0.444 743,830 0.4257 7.84%
2013-12-23 0 0.510 0.510 0.540 0.510 0.520 280,000 144,400 0.5157 0.411 0.411 0.436 0.411 0.419 347,120 0.4160 -1.92%
2013-12-20 0 0.520 0.510 0.530 0.520 0.540 1,472,000 774,200 0.5260 0.419 0.411 0.428 0.419 0.436 1,824,862 0.4243 -3.70%
2013-12-19 0 0.540 0.520 0.550 0.520 0.570 3,144,000 1,718,960 0.5467 0.436 0.419 0.444 0.419 0.460 3,897,667 0.4410 -6.90%
2013-12-18 0 0.580 0.560 0.580 0.570 0.580 916,000 528,120 0.5766 0.468 0.452 0.468 0.460 0.468 1,135,580 0.4651 0.00%
2013-12-17 0 0.580 0.560 0.580 0.560 0.590 796,000 455,520 0.5723 0.468 0.452 0.468 0.452 0.476 986,814 0.4616 -1.69%
2013-12-16 0 0.590 0.580 0.600 0.560 0.600 2,612,000 1,508,960 0.5777 0.476 0.468 0.484 0.452 0.484 3,238,138 0.4660 -3.28%
2013-12-13 0 0.610 0.610 0.620 0.550 0.630 8,232,000 4,902,720 0.5956 0.492 0.492 0.500 0.444 0.508 10,205,342 0.4804 7.02%
2013-12-12 0 0.570 0.560 0.570 0.500 0.590 4,468,000 2,469,960 0.5528 0.460 0.452 0.460 0.403 0.476 5,539,051 0.4459 14.00%
2013-12-11 0 0.500 0.495 0.510 0.485 0.540 3,884,000 1,974,980 0.5085 0.403 0.399 0.411 0.391 0.436 4,815,057 0.4102 -7.41%
2013-12-10 0 0.540 0.540 0.550 0.455 0.550 5,520,000 2,815,980 0.5101 0.436 0.436 0.444 0.367 0.444 6,843,232 0.4115 12.50%
2013-12-09 0 0.480 0.480 0.490 0.475 0.500 1,528,000 738,520 0.4833 0.387 0.387 0.395 0.383 0.403 1,894,286 0.3899 -4.00%
2013-12-06 0 0.500 0.490 0.500 0.440 0.540 9,892,000 4,921,080 0.4975 0.403 0.395 0.403 0.355 0.436 12,263,271 0.4013 11.11%
2013-12-05 0 0.450 0.450 0.465 0.440 0.460 3,620,000 1,622,940 0.4483 0.363 0.363 0.375 0.355 0.371 4,487,772 0.3616 -2.17%
2013-12-04 0 0.460 0.455 0.470 0.450 0.510 13,047,000 6,152,415 0.4716 0.371 0.367 0.379 0.363 0.411 16,174,575 0.3804 -9.80%
2013-12-03 0 0.510 0.510 0.520 0.400 0.520 26,268,000 12,449,220 0.4739 0.411 0.411 0.419 0.323 0.419 32,564,860 0.3823 27.50%
2013-12-02 0 0.400 0.395 0.400 0.400 0.410 3,360,000 1,356,940 0.4039 0.323 0.319 0.323 0.323 0.331 4,165,446 0.3258 -1.23%
2013-11-29 0 0.405 0.400 0.410 0.385 0.420 4,896,000 2,022,740 0.4131 0.327 0.323 0.331 0.311 0.339 6,069,649 0.3333 1.25%
2013-11-28 0 0.400 0.395 0.405 0.400 0.420 2,008,000 823,460 0.4101 0.323 0.319 0.327 0.323 0.339 2,489,350 0.3308 -4.76%
2013-11-27 0 0.420 0.410 0.420 0.380 0.430 10,708,000 4,373,240 0.4084 0.339 0.331 0.339 0.307 0.347 13,274,879 0.3294 10.53%
2013-11-26 0 0.380 0.375 0.385 0.375 0.380 984,000 372,500 0.3786 0.307 0.302 0.311 0.302 0.307 1,219,881 0.3054 1.33%
2013-11-25 0 0.375 0.360 0.375 0.375 0.380 1,556,000 583,780 0.3752 0.302 0.290 0.302 0.302 0.307 1,928,998 0.3026 0.00%
2013-11-22 0 0.375 0.365 0.375 - - 0 0 - 0.302 0.294 0.302 - - 0 - 0.00%
2013-11-21 0 0.375 0.365 0.380 0.375 0.375 92,000 34,500 0.3750 0.302 0.294 0.307 0.302 0.302 114,054 0.3025 0.00%
2013-11-20 0 0.375 0.375 0.380 0.355 0.370 592,000 214,540 0.3624 0.302 0.302 0.307 0.286 0.298 733,912 0.2923 0.00%
2013-11-19 0 0.375 0.365 0.375 0.360 0.375 488,000 178,040 0.3648 0.302 0.294 0.302 0.290 0.302 604,981 0.2943 0.00%
2013-11-18 0 0.375 0.370 0.380 0.375 0.375 100,000 37,500 0.3750 0.302 0.298 0.307 0.302 0.302 123,972 0.3025 -1.32%
2013-11-15 0 0.380 0.370 0.380 0.380 0.380 200,000 76,000 0.3800 0.307 0.298 0.307 0.307 0.307 247,943 0.3065 2.70%
2013-11-14 0 0.370 0.370 0.380 0.370 0.370 20,000 7,400 0.3700 0.298 0.298 0.307 0.298 0.298 24,794 0.2985 -2.63%
2013-11-13 0 0.380 0.365 0.380 0.370 0.380 1,024,000 387,500 0.3784 0.307 0.294 0.307 0.298 0.307 1,269,469 0.3052 2.70%
2013-11-12 0 0.370 0.365 0.380 0.370 0.370 100,000 37,000 0.3700 0.298 0.294 0.307 0.298 0.298 123,972 0.2985 0.00%
2013-11-11 0 0.370 0.365 0.375 - - 0 0 - 0.298 0.294 0.302 - - 0 - 0.00%
2013-11-08 0 0.370 0.365 0.375 0.365 0.380 408,000 149,900 0.3674 0.298 0.294 0.302 0.294 0.307 505,804 0.2964 -2.63%
2013-11-07 0 0.380 0.370 0.380 0.365 0.385 1,112,000 423,140 0.3805 0.307 0.298 0.307 0.294 0.311 1,378,564 0.3069 1.33%
2013-11-06 0 0.375 0.365 0.375 0.375 0.375 108,000 39,980 0.3702 0.302 0.294 0.302 0.302 0.302 133,889 0.2986 2.74%
2013-11-05 0 0.365 0.365 0.380 0.365 0.385 2,056,000 768,080 0.3736 0.294 0.294 0.307 0.294 0.311 2,548,856 0.3013 0.00%
2013-11-04 0 0.365 0.360 0.385 0.355 0.385 320,000 117,300 0.3666 0.294 0.290 0.311 0.286 0.311 396,709 0.2957 1.39%
2013-11-01 0 0.360 0.355 0.380 0.360 0.365 1,600,000 576,140 0.3601 0.290 0.286 0.307 0.290 0.294 1,983,546 0.2905 -2.70%
2013-10-31 0 0.370 0.370 0.375 - - 0 0 - 0.298 0.298 0.302 - - 0 - 1.37%
2013-10-30 0 0.365 0.365 0.385 0.365 0.365 40,000 14,600 0.3650 0.294 0.294 0.311 0.294 0.294 49,589 0.2944 -2.67%
2013-10-29 0 0.375 0.360 0.395 - - 0 0 - 0.302 0.290 0.319 - - 0 - 0.00%
2013-10-28 0 0.375 0.350 0.390 - - 0 0 - 0.302 0.282 0.315 - - 0 - 0.00%
2013-10-25 0 0.375 0.360 0.390 - - 0 0 - 0.302 0.290 0.315 - - 0 - 0.00%
2013-10-24 0 0.375 0.345 0.385 0.360 0.375 100,000 36,600 0.3660 0.302 0.278 0.311 0.290 0.302 123,972 0.2952 4.17%
2013-10-23 0 0.360 0.360 0.380 0.360 0.360 200,000 72,000 0.3600 0.290 0.290 0.307 0.290 0.290 247,943 0.2904 -2.70%
2013-10-22 0 0.370 0.365 0.380 - - 0 0 - 0.298 0.294 0.307 - - 0 - 0.00%
2013-10-21 0 0.370 0.365 0.390 0.365 0.370 368,000 136,060 0.3697 0.298 0.294 0.315 0.294 0.298 456,215 0.2982 0.00%
2013-10-18 0 0.370 0.370 0.380 0.370 0.370 100,000 37,000 0.3700 0.298 0.298 0.307 0.298 0.298 123,972 0.2985 0.00%
2013-10-17 0 0.370 0.365 0.380 0.370 0.380 628,000 233,760 0.3722 0.298 0.294 0.307 0.298 0.307 778,542 0.3003 -2.63%
2013-10-16 0 0.380 0.375 0.390 0.380 0.380 380,000 144,400 0.3800 0.307 0.302 0.315 0.307 0.307 471,092 0.3065 0.00%
2013-10-15 0 0.380 0.380 0.385 0.370 0.380 44,000 16,420 0.3732 0.307 0.307 0.311 0.298 0.307 54,548 0.3010 1.33%
2013-10-11 0 0.375 0.375 0.390 0.375 0.400 1,020,000 396,020 0.3883 0.302 0.302 0.315 0.302 0.323 1,264,510 0.3132 -6.25%
2013-10-10 0 0.400 0.390 0.400 0.370 0.400 1,516,000 581,620 0.3837 0.323 0.315 0.323 0.298 0.323 1,879,409 0.3095 2.56%
2013-10-09 0 0.390 0.380 0.390 0.375 0.390 548,000 208,640 0.3807 0.315 0.307 0.315 0.302 0.315 679,364 0.3071 0.00%
2013-10-08 0 0.390 0.390 0.395 0.385 0.410 2,436,000 959,960 0.3941 0.315 0.315 0.319 0.311 0.331 3,019,948 0.3179 -4.88%
2013-10-07 0 0.410 0.410 0.415 0.370 0.440 4,824,000 1,971,080 0.4086 0.331 0.331 0.335 0.298 0.355 5,980,390 0.3296 2.50%
2013-10-04 0 0.400 0.395 0.400 0.345 0.425 14,652,000 5,699,040 0.3890 0.323 0.319 0.323 0.278 0.343 18,164,319 0.3137 17.65%
2013-10-03 0 0.340 0.320 0.345 0.330 0.340 476,000 161,100 0.3384 0.274 0.258 0.278 0.266 0.274 590,105 0.2730 6.25%
2013-10-02 0 0.320 0.320 0.340 0.320 0.325 396,000 127,220 0.3213 0.258 0.258 0.274 0.258 0.262 490,928 0.2591 -3.03%
2013-09-30 0 0.330 0.325 0.335 0.310 0.335 2,452,000 799,460 0.3260 0.266 0.262 0.270 0.250 0.270 3,039,784 0.2630 3.13%
2013-09-27 0 0.320 0.320 0.330 0.320 0.325 2,008,000 643,160 0.3203 0.258 0.258 0.266 0.258 0.262 2,489,350 0.2584 -3.03%
2013-09-26 0 0.330 0.325 0.335 0.320 0.330 1,236,000 399,140 0.3229 0.266 0.262 0.270 0.258 0.266 1,532,289 0.2605 3.13%
2013-09-25 0 0.320 0.315 0.325 0.315 0.325 2,080,000 662,680 0.3186 0.258 0.254 0.262 0.254 0.262 2,578,609 0.2570 -3.03%
2013-09-24 0 0.330 0.330 0.350 0.330 0.335 1,000,000 332,000 0.3320 0.266 0.266 0.282 0.266 0.270 1,239,716 0.2678 -1.49%
2013-09-23 0 0.335 0.335 0.350 0.335 0.335 1,000,000 335,000 0.3350 0.270 0.270 0.282 0.270 0.270 1,239,716 0.2702 -1.47%
2013-09-19 0 0.340 0.335 0.350 0.335 0.350 924,000 319,100 0.3453 0.274 0.270 0.282 0.270 0.282 1,145,498 0.2786 3.03%
2013-09-18 0 0.330 0.330 0.350 0.330 0.330 188,000 62,040 0.3300 0.266 0.266 0.282 0.266 0.266 233,067 0.2662 0.00%
2013-09-17 0 0.330 0.325 0.345 - - 0 0 - 0.266 0.262 0.278 - - 0 - 0.00%
2013-09-16 0 0.330 0.325 0.330 0.330 0.330 316,000 104,280 0.3300 0.266 0.262 0.266 0.266 0.266 391,750 0.2662 -1.49%
2013-09-13 0 0.335 0.335 0.345 0.335 0.335 1,100,000 368,500 0.3350 0.270 0.270 0.278 0.270 0.270 1,363,688 0.2702 -1.47%
2013-09-12 0 0.340 0.340 0.350 0.340 0.350 1,020,000 347,080 0.3403 0.274 0.274 0.282 0.274 0.282 1,264,510 0.2745 -2.86%
2013-09-11 0 0.350 0.340 0.355 0.340 0.350 1,040,000 359,000 0.3452 0.282 0.274 0.286 0.274 0.282 1,289,305 0.2784 2.94%
2013-09-10 0 0.340 0.340 0.365 0.340 0.340 120,000 40,800 0.3400 0.274 0.274 0.294 0.274 0.274 148,766 0.2743 -2.86%
2013-09-09 0 0.350 0.350 0.365 0.335 0.350 1,280,000 442,360 0.3456 0.282 0.282 0.294 0.270 0.282 1,586,836 0.2788 6.06%
2013-09-06 0 0.330 0.330 0.360 0.330 0.335 60,000 19,960 0.3327 0.266 0.266 0.290 0.266 0.270 74,383 0.2683 -7.04%
2013-09-05 0 0.355 0.330 0.360 - - 0 0 - 0.286 0.266 0.290 - - 0 - 0.00%
2013-09-04 0 0.355 0.325 0.355 - - 0 0 - 0.286 0.262 0.286 - - 0 - -1.39%
2013-09-03 0 0.360 0.330 0.360 - - 0 0 - 0.290 0.266 0.290 - - 0 - -1.37%
2013-09-02 0 0.365 0.330 0.365 0.375 0.375 80,000 29,800 0.3725 0.294 0.266 0.294 0.302 0.302 99,177 0.3005 8.96%
2013-08-30 0 0.335 0.325 0.355 - - 0 0 - 0.270 0.262 0.286 - - 0 - 0.00%
2013-08-29 0 0.335 0.325 0.365 - - 0 0 - 0.270 0.262 0.294 - - 0 - 0.00%
2013-08-28 0 0.335 0.320 0.365 - - 0 0 - 0.270 0.258 0.294 - - 0 - 0.00%
2013-08-27 0 0.335 0.320 0.375 - - 0 0 - 0.270 0.258 0.302 - - 0 - 0.00%
2013-08-26 0 0.335 0.330 0.335 0.330 0.335 1,472,000 486,360 0.3304 0.270 0.266 0.270 0.266 0.270 1,824,862 0.2665 0.00%
2013-08-23 0 0.335 0.335 0.360 0.335 0.335 40,000 13,400 0.3350 0.270 0.270 0.290 0.270 0.270 49,589 0.2702 -5.63%
2013-08-22 0 0.355 0.335 0.355 - - 0 0 - 0.286 0.270 0.286 - - 0 - 0.00%
2013-08-21 0 0.355 0.335 0.355 0.360 0.360 132,000 47,520 0.3600 0.286 0.270 0.286 0.290 0.290 163,643 0.2904 -1.39%
2013-08-20 0 0.360 0.335 0.360 0.330 0.370 768,000 266,160 0.3466 0.290 0.270 0.290 0.266 0.298 952,102 0.2795 10.77%
2013-08-19 0 0.325 0.320 0.365 0.325 0.325 152,000 49,400 0.3250 0.262 0.258 0.294 0.262 0.262 188,437 0.2622 1.56%
2013-08-16 0 0.320 0.320 0.335 0.320 0.330 1,164,000 380,480 0.3269 0.258 0.258 0.270 0.258 0.266 1,443,029 0.2637 0.00%
2013-08-15 0 0.320 0.315 0.335 0.320 0.335 3,768,000 1,206,820 0.3203 0.258 0.254 0.270 0.258 0.270 4,671,250 0.2584 -1.54%
2013-08-13 0 0.325 0.315 0.335 - - 0 0 - 0.262 0.254 0.270 - - 0 - 0.00%
2013-08-12 0 0.325 0.320 0.325 - - 0 0 - 0.262 0.258 0.262 - - 0 - -1.52%
2013-08-09 0 0.330 0.320 0.330 - - 40,000 12,800 0.3200 0.266 0.258 0.266 - - 49,589 0.2581 -1.49%
2013-08-08 0 0.335 0.320 0.335 0.305 0.335 100,000 32,200 0.3220 0.270 0.258 0.270 0.246 0.270 123,972 0.2597 4.69%
2013-08-07 0 0.320 0.315 0.330 0.320 0.360 1,172,000 396,120 0.3380 0.258 0.254 0.266 0.258 0.290 1,452,947 0.2726 -3.03%
2013-08-06 0 0.330 0.320 0.330 - - 0 0 - 0.266 0.258 0.266 - - 0 - 0.00%
2013-08-05 0 0.330 0.315 0.350 0.320 0.330 20,000 6,520 0.3260 0.266 0.254 0.282 0.258 0.266 24,794 0.2630 3.13%
2013-08-02 0 0.320 0.315 0.330 - - 0 0 - 0.258 0.254 0.266 - - 0 - 0.00%
2013-08-01 0 0.320 0.310 0.330 - - 0 0 - 0.258 0.250 0.266 - - 0 - 0.00%
2013-07-31 0 0.320 0.320 0.330 0.320 0.320 12,000 3,840 0.3200 0.258 0.258 0.266 0.258 0.258 14,877 0.2581 -4.48%
2013-07-30 0 0.335 0.320 0.335 - - 0 0 - 0.270 0.258 0.270 - - 0 - -1.47%
2013-07-29 0 0.340 0.320 0.360 0.320 0.340 1,368,000 445,120 0.3254 0.274 0.258 0.290 0.258 0.274 1,695,931 0.2625 3.03%
2013-07-26 0 0.330 0.325 0.330 0.330 0.330 1,896,000 625,680 0.3300 0.266 0.262 0.266 0.266 0.266 2,350,502 0.2662 0.00%
2013-07-25 0 0.330 0.320 0.330 0.330 0.330 1,444,000 476,520 0.3300 0.266 0.258 0.266 0.266 0.266 1,790,150 0.2662 -2.94%
2013-07-24 0 0.340 0.320 0.370 - - 0 0 - 0.274 0.258 0.298 - - 0 - 0.00%
2013-07-23 0 0.340 0.330 0.360 - - 0 0 - 0.274 0.266 0.290 - - 0 - 0.00%
2013-07-22 0 0.340 0.320 0.370 - - 0 0 - 0.274 0.258 0.298 - - 0 - 0.00%
2013-07-19 0 0.340 0.340 0.370 0.330 0.340 224,000 75,720 0.3380 0.274 0.274 0.298 0.266 0.274 277,696 0.2727 3.03%
2013-07-18 0 0.330 0.320 0.330 - - 12,000 3,840 0.3200 0.266 0.258 0.266 - - 14,877 0.2581 0.00%
2013-07-17 0 0.330 0.320 0.335 0.330 0.330 180,000 59,400 0.3300 0.266 0.258 0.270 0.266 0.266 223,149 0.2662 6.45%
2013-07-16 0 0.310 0.310 0.330 - - 0 0 - 0.250 0.250 0.266 - - 0 - 0.00%
2013-07-15 0 0.310 0.305 0.330 - - 0 0 - 0.250 0.246 0.266 - - 0 - 0.00%
2013-07-12 0 0.310 0.305 0.330 0.310 0.310 1,500,000 465,000 0.3100 0.250 0.246 0.266 0.250 0.250 1,859,574 0.2501 0.00%
2013-07-11 0 0.310 0.305 0.310 0.310 0.310 1,062,000 329,160 0.3099 0.250 0.246 0.250 0.250 0.250 1,316,578 0.2500 0.00%
2013-07-10 0 0.310 0.305 0.310 0.295 0.310 768,000 237,420 0.3091 0.250 0.246 0.250 0.238 0.250 952,102 0.2494 0.00%
2013-07-09 0 0.310 0.300 0.325 0.310 0.315 300,000 93,200 0.3107 0.250 0.242 0.262 0.250 0.254 371,915 0.2506 -4.62%
2013-07-08 0 0.325 0.310 0.325 - - 0 0 - 0.262 0.250 0.262 - - 0 - -1.52%
2013-07-05 0 0.330 0.315 0.330 - - 0 0 - 0.266 0.254 0.266 - - 0 - 0.00%
2013-07-04 0 0.330 0.315 0.330 0.330 0.330 2,080,000 686,400 0.3300 0.266 0.254 0.266 0.266 0.266 2,578,609 0.2662 0.00%
2013-07-03 0 0.330 0.315 0.330 0.315 0.330 484,000 156,860 0.3241 0.266 0.254 0.266 0.254 0.266 600,023 0.2614 0.00%
2013-07-02 0 0.330 0.320 0.330 0.320 0.330 916,000 301,280 0.3289 0.266 0.258 0.266 0.258 0.266 1,135,580 0.2653 -4.35%
2013-06-28 0 0.345 0.310 0.355 - - 0 0 - 0.278 0.250 0.286 - - 0 - 0.00%
2013-06-27 0 0.345 0.320 0.345 - - 0 0 - 0.278 0.258 0.278 - - 0 - 0.00%
2013-06-26 0 0.345 0.325 0.345 0.335 0.345 48,000 16,120 0.3358 0.278 0.262 0.278 0.270 0.278 59,506 0.2709 7.81%
2013-06-25 0 0.320 0.320 0.325 0.320 0.330 124,000 40,180 0.3240 0.258 0.258 0.262 0.258 0.266 153,725 0.2614 -5.88%
2013-06-24 0 0.340 0.330 0.340 0.340 0.340 100,000 34,000 0.3400 0.274 0.266 0.274 0.274 0.274 123,972 0.2743 -1.45%
2013-06-21 0 0.345 0.325 0.345 0.345 0.345 612,000 211,140 0.3450 0.278 0.262 0.278 0.278 0.278 758,706 0.2783 1.47%
2013-06-20 0 0.340 0.330 0.345 - - 0 0 - 0.274 0.266 0.278 - - 0 - 0.00%
2013-06-19 0 0.340 0.325 0.385 - - 0 0 - 0.274 0.262 0.311 - - 0 - 0.00%
2013-06-18 0 0.340 0.335 0.385 - - 0 0 - 0.274 0.270 0.311 - - 0 - 0.00%
2013-06-17 0 0.340 0.330 0.375 - - 0 0 - 0.274 0.266 0.302 - - 0 - 0.00%
2013-06-14 0 0.340 0.330 0.365 0.340 0.340 176,000 59,840 0.3400 0.274 0.266 0.294 0.274 0.274 218,190 0.2743 0.00%
2013-06-13 0 0.340 0.340 0.375 0.340 0.340 40,000 13,600 0.3400 0.274 0.274 0.302 0.274 0.274 49,589 0.2743 -10.53%
2013-06-11 0 0.380 0.340 0.380 - - 0 0 - 0.307 0.274 0.307 - - 0 - 0.00%
2013-06-10 0 0.380 0.340 0.380 - - 0 0 - 0.307 0.274 0.307 - - 0 - 0.00%
2013-06-07 0 0.380 0.345 0.390 - - 0 0 - 0.307 0.278 0.315 - - 0 - 0.00%
2013-06-06 0 0.380 0.345 0.390 - - 0 0 - 0.307 0.278 0.315 - - 0 - 0.00%
2013-06-05 0 0.380 0.340 0.380 - - 0 0 - 0.307 0.274 0.307 - - 0 - 0.00%
2013-06-04 0 0.380 0.340 0.380 - - 0 0 - 0.307 0.274 0.307 - - 0 - 0.00%
2013-06-03 0 0.380 0.340 0.390 - - 0 0 - 0.307 0.274 0.315 - - 0 - 0.00%
2013-05-31 0 0.380 0.350 0.380 0.375 0.380 72,000 27,260 0.3786 0.307 0.282 0.307 0.302 0.307 89,260 0.3054 2.70%
2013-05-30 0 0.370 0.350 0.380 0.370 0.370 40,000 14,800 0.3700 0.298 0.282 0.307 0.298 0.298 49,589 0.2985 2.78%
2013-05-29 0 0.360 0.345 0.390 - - 0 0 - 0.290 0.278 0.315 - - 0 - 0.00%
2013-05-28 0 0.360 0.340 0.390 - - 0 0 - 0.290 0.274 0.315 - - 0 - 0.00%
2013-05-27 0 0.360 0.330 0.390 - - 0 0 - 0.290 0.266 0.315 - - 0 - 0.00%
2013-05-24 0 0.360 0.360 0.380 0.360 0.360 12,000 4,320 0.3600 0.290 0.290 0.307 0.290 0.290 14,877 0.2904 9.09%
2013-05-23 0 0.330 0.330 0.360 - - 0 0 - 0.266 0.266 0.290 - - 0 - 0.00%
2013-05-22 0 0.330 0.330 0.360 0.330 0.330 36,000 11,880 0.3300 0.266 0.266 0.290 0.266 0.266 44,630 0.2662 -2.94%
2013-05-21 0 0.340 0.340 0.360 0.335 0.335 12,000 4,020 0.3350 0.274 0.274 0.290 0.270 0.270 14,877 0.2702 -5.56%
2013-05-20 0 0.360 0.335 0.380 - - 0 0 - 0.290 0.270 0.307 - - 0 - 0.00%
2013-05-16 0 0.360 0.330 0.375 0.360 0.360 200,000 72,000 0.3600 0.290 0.266 0.302 0.290 0.290 247,943 0.2904 0.00%
2013-05-15 0 0.360 0.335 0.380 - - 0 0 - 0.290 0.270 0.307 - - 0 - 0.00%
2013-05-14 0 0.360 0.335 0.365 - - 0 0 - 0.290 0.270 0.294 - - 0 - 0.00%
2013-05-13 0 0.360 0.340 0.365 - - 0 0 - 0.290 0.274 0.294 - - 0 - 0.00%
2013-05-10 0 0.360 0.350 0.365 0.355 0.360 396,000 142,200 0.3591 0.290 0.282 0.294 0.286 0.290 490,928 0.2897 2.86%
2013-05-09 0 0.350 0.340 0.360 0.350 0.350 100,000 35,000 0.3500 0.282 0.274 0.290 0.282 0.282 123,972 0.2823 0.00%
2013-05-08 0 0.350 0.335 0.360 - - 0 0 - 0.282 0.270 0.290 - - 0 - 0.00%
2013-05-07 0 0.350 0.340 0.355 - - 0 0 - 0.282 0.274 0.286 - - 0 - 0.00%
2013-05-06 0 0.350 0.330 0.355 0.330 0.350 484,000 161,400 0.3335 0.282 0.266 0.286 0.266 0.282 600,023 0.2690 2.94%
2013-05-03 0 0.340 0.335 0.360 - - 0 0 - 0.274 0.270 0.290 - - 0 - 0.00%
2013-05-02 0 0.340 0.330 0.360 0.330 0.340 752,000 249,760 0.3321 0.274 0.266 0.290 0.266 0.274 932,266 0.2679 0.00%
2013-04-30 0 0.340 0.330 0.355 - - 0 0 - 0.274 0.266 0.286 - - 0 - 0.00%
2013-04-29 0 0.340 0.330 0.360 - - 0 0 - 0.274 0.266 0.290 - - 0 - 0.00%
2013-04-26 0 0.340 0.330 0.360 - - 0 0 - 0.274 0.266 0.290 - - 0 - 0.00%
2013-04-25 0 0.340 0.325 0.360 - - 0 0 - 0.274 0.262 0.290 - - 0 - 0.00%
2013-04-24 0 0.340 0.325 0.360 - - 0 0 - 0.274 0.262 0.290 - - 0 - 0.00%
2013-04-23 0 0.340 0.330 0.360 0.340 0.340 32,000 10,880 0.3400 0.274 0.266 0.290 0.274 0.274 39,671 0.2743 0.00%
2013-04-22 0 0.340 0.325 0.360 - - 0 0 - 0.274 0.262 0.290 - - 0 - 0.00%
2013-04-19 0 0.340 0.325 0.360 - - 0 0 - 0.274 0.262 0.290 - - 0 - 0.00%
2013-04-18 0 0.340 0.330 0.350 - - 0 0 - 0.274 0.266 0.282 - - 0 - 0.00%
2013-04-17 0 0.340 0.330 0.350 - - 0 0 - 0.274 0.266 0.282 - - 0 - 0.00%
2013-04-16 0 0.340 0.330 0.350 - - 0 0 - 0.274 0.266 0.282 - - 0 - 0.00%
2013-04-15 0 0.340 0.340 0.345 0.335 0.340 76,000 25,680 0.3379 0.274 0.274 0.278 0.270 0.274 94,218 0.2726 3.03%
2013-04-12 0 0.330 0.320 0.340 0.330 0.345 64,000 21,600 0.3375 0.266 0.258 0.274 0.266 0.278 79,342 0.2722 0.00%
2013-04-11 0 0.330 0.320 0.345 - - 0 0 - 0.266 0.258 0.278 - - 0 - 0.00%
2013-04-10 0 0.330 0.325 0.345 - - 0 0 - 0.266 0.262 0.278 - - 0 - 0.00%
2013-04-09 0 0.330 0.325 0.335 0.320 0.340 1,144,000 374,140 0.3270 0.266 0.262 0.270 0.258 0.274 1,418,235 0.2638 -7.04%
2013-04-08 0 0.355 0.335 0.355 - - 0 0 - 0.286 0.270 0.286 - - 0 - -1.39%
2013-04-05 0 0.360 0.335 0.360 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2013-04-03 0 0.360 0.345 0.360 0.340 0.360 720,000 252,360 0.3505 0.290 0.278 0.290 0.274 0.290 892,596 0.2827 5.88%
2013-04-02 0 0.340 0.340 0.360 0.335 0.340 120,000 40,760 0.3397 0.274 0.274 0.290 0.270 0.274 148,766 0.2740 -8.11%
2013-03-28 0 0.370 0.325 0.370 0.370 0.370 4,000 1,480 0.3700 0.298 0.262 0.298 0.298 0.298 4,959 0.2985 12.12%
2013-03-27 0 0.330 0.330 0.370 0.330 0.330 44,000 14,520 0.3300 0.266 0.266 0.298 0.266 0.266 54,548 0.2662 0.00%
2013-03-26 0 0.330 0.330 0.380 0.330 0.330 48,000 15,840 0.3300 0.266 0.266 0.307 0.266 0.266 59,506 0.2662 -2.94%
2013-03-25 0 0.340 0.330 0.390 0.340 0.340 280,000 95,200 0.3400 0.274 0.266 0.315 0.274 0.274 347,120 0.2743 0.00%
2013-03-22 0 0.340 0.335 0.385 - - 0 0 - 0.274 0.270 0.311 - - 0 - 0.00%
2013-03-21 0 0.340 0.335 0.385 - - 0 0 - 0.274 0.270 0.311 - - 0 - 0.00%
2013-03-20 0 0.340 0.340 0.385 - - 0 0 - 0.274 0.274 0.311 - - 0 - 0.00%
2013-03-19 0 0.340 0.335 0.360 0.330 0.350 376,000 128,040 0.3405 0.274 0.270 0.290 0.266 0.282 466,133 0.2747 -4.23%
2013-03-18 0 0.355 0.340 0.380 - - 0 0 - 0.286 0.274 0.307 - - 0 - 0.00%
2013-03-15 0 0.355 0.345 0.355 - - 0 0 - 0.286 0.278 0.286 - - 0 - 0.00%
2013-03-14 0 0.355 0.340 0.390 - - 0 0 - 0.286 0.274 0.315 - - 0 - 0.00%
2013-03-13 0 0.355 0.340 0.375 - - 0 0 - 0.286 0.274 0.302 - - 0 - 0.00%
2013-03-12 0 0.355 0.345 0.375 - - 0 0 - 0.286 0.278 0.302 - - 0 - 0.00%
2013-03-11 0 0.355 0.340 0.390 - - 0 0 - 0.286 0.274 0.315 - - 0 - 0.00%
2013-03-08 0 0.355 0.355 0.385 0.355 0.360 464,000 166,100 0.3580 0.286 0.286 0.311 0.286 0.290 575,228 0.2888 0.00%
2013-03-07 0 0.355 0.355 0.385 0.355 0.360 492,000 175,180 0.3561 0.286 0.286 0.311 0.286 0.290 609,940 0.2872 0.00%
2013-03-06 0 0.355 0.355 0.370 0.355 0.355 60,000 21,300 0.3550 0.286 0.286 0.298 0.286 0.286 74,383 0.2864 0.00%
2013-03-05 0 0.355 0.355 0.380 0.345 0.355 120,000 41,800 0.3483 0.286 0.286 0.307 0.278 0.286 148,766 0.2810 -1.39%
2013-03-04 0 0.360 0.345 0.380 - - 0 0 - 0.290 0.278 0.307 - - 0 - 0.00%
2013-03-01 0 0.360 0.345 0.380 - - 0 0 - 0.290 0.278 0.307 - - 0 - 0.00%
2013-02-28 0 0.360 0.345 0.375 - - 0 0 - 0.290 0.278 0.302 - - 0 - 0.00%
2013-02-27 0 0.360 0.350 0.375 - - 0 0 - 0.290 0.282 0.302 - - 0 - 0.00%
2013-02-26 0 0.360 0.345 0.375 - - 108,000 38,880 0.3600 0.290 0.278 0.302 - - 133,889 0.2904 0.00%
2013-02-25 0 0.360 0.360 0.375 0.360 0.360 4,000 1,440 0.3600 0.290 0.290 0.302 0.290 0.290 4,959 0.2904 0.00%
2013-02-22 0 0.360 0.360 0.370 0.360 0.370 308,000 112,560 0.3655 0.290 0.290 0.298 0.290 0.298 381,833 0.2948 -2.70%
2013-02-21 0 0.370 0.370 0.375 0.370 0.370 116,000 42,920 0.3700 0.298 0.298 0.302 0.298 0.298 143,807 0.2985 0.00%
2013-02-20 0 0.370 0.370 0.380 0.370 0.370 248,000 91,760 0.3700 0.298 0.298 0.307 0.298 0.298 307,450 0.2985 0.00%
2013-02-19 0 0.370 0.370 0.380 - - 0 0 - 0.298 0.298 0.307 - - 0 - 0.00%
2013-02-18 0 0.370 0.360 0.380 0.370 0.370 72,000 26,640 0.3700 0.298 0.290 0.307 0.298 0.298 89,260 0.2985 0.00%
2013-02-15 0 0.370 0.350 0.385 0.335 0.370 180,000 64,580 0.3588 0.298 0.282 0.311 0.270 0.298 223,149 0.2894 -1.33%
2013-02-14 0 0.375 0.355 0.400 - - 0 0 - 0.302 0.286 0.323 - - 0 - 0.00%
2013-02-08 0 0.375 0.355 0.390 - - 0 0 - 0.302 0.286 0.315 - - 0 - 0.00%
2013-02-07 0 0.375 0.360 0.385 - - 0 0 - 0.302 0.290 0.311 - - 0 - 0.00%
2013-02-06 0 0.375 0.375 0.390 0.375 0.375 140,000 52,500 0.3750 0.302 0.302 0.315 0.302 0.302 173,560 0.3025 2.74%
2013-02-05 0 0.365 0.365 0.375 - - 0 0 - 0.294 0.294 0.302 - - 0 - 0.00%
2013-02-04 0 0.365 0.365 0.375 0.365 0.365 32,000 11,680 0.3650 0.294 0.294 0.302 0.294 0.294 39,671 0.2944 1.39%
2013-02-01 0 0.360 0.360 0.375 0.360 0.360 88,000 31,680 0.3600 0.290 0.290 0.302 0.290 0.290 109,095 0.2904 -1.37%
2013-01-31 0 0.365 0.365 0.375 0.365 0.365 80,000 29,200 0.3650 0.294 0.294 0.302 0.294 0.294 99,177 0.2944 -3.95%
2013-01-30 0 0.380 0.365 0.380 - - 0 0 - 0.307 0.294 0.307 - - 0 - 0.00%
2013-01-29 0 0.380 0.365 0.390 - - 0 0 - 0.307 0.294 0.315 - - 0 - 0.00%
2013-01-28 0 0.380 0.360 0.380 - - 0 0 - 0.307 0.290 0.307 - - 0 - -1.30%
2013-01-25 0 0.385 0.360 0.385 0.385 0.385 80,000 30,800 0.3850 0.311 0.290 0.311 0.311 0.311 99,177 0.3106 1.32%
2013-01-24 0 0.380 0.365 0.390 - - 0 0 - 0.307 0.294 0.315 - - 0 - 0.00%
2013-01-23 0 0.380 0.370 0.390 0.370 0.380 120,000 45,480 0.3790 0.307 0.298 0.315 0.298 0.307 148,766 0.3057 -2.56%
2013-01-22 0 0.390 0.375 0.390 - - 0 0 - 0.315 0.302 0.315 - - 0 - 0.00%
2013-01-21 0 0.390 0.365 0.390 0.390 0.390 200,000 78,000 0.3900 0.315 0.294 0.315 0.315 0.315 247,943 0.3146 2.63%
2013-01-18 0 0.380 0.370 0.390 0.360 0.380 64,000 24,080 0.3763 0.307 0.298 0.315 0.290 0.307 79,342 0.3035 0.00%
2013-01-17 0 0.380 0.355 0.380 0.380 0.380 36,000 13,680 0.3800 0.307 0.286 0.307 0.307 0.307 44,630 0.3065 0.00%
2013-01-16 0 0.380 0.380 0.390 0.380 0.390 156,000 60,800 0.3897 0.307 0.307 0.315 0.307 0.315 193,396 0.3144 -1.30%
2013-01-15 0 0.385 0.380 0.390 - - 0 0 - 0.311 0.307 0.315 - - 0 - 0.00%
2013-01-14 0 0.385 0.380 0.385 0.385 0.385 200,000 77,000 0.3850 0.311 0.307 0.311 0.311 0.311 247,943 0.3106 0.00%
2013-01-11 0 0.385 0.360 0.385 0.375 0.385 564,000 213,340 0.3783 0.311 0.290 0.311 0.302 0.311 699,200 0.3051 8.45%
2013-01-10 0 0.355 0.355 0.380 0.355 0.355 16,000 5,680 0.3550 0.286 0.286 0.307 0.286 0.286 19,835 0.2864 -8.97%
2013-01-09 0 0.390 0.360 0.390 0.390 0.390 52,000 20,280 0.3900 0.315 0.290 0.315 0.315 0.315 64,465 0.3146 5.41%
2013-01-08 0 0.370 0.355 0.380 0.370 0.370 100,506 37,187 0.3700 0.298 0.286 0.307 0.298 0.298 124,599 0.2985 0.00%
2013-01-07 0 0.370 0.360 0.380 - - 0 0 - 0.298 0.290 0.307 - - 0 - 0.00%
2013-01-04 0 0.370 0.370 0.395 0.370 0.410 232,000 91,960 0.3964 0.298 0.298 0.319 0.298 0.331 287,614 0.3197 7.25%
2013-01-03 0 0.345 0.345 0.380 0.340 0.350 116,000 40,040 0.3452 0.278 0.278 0.307 0.274 0.282 143,807 0.2784 0.88%
2013-01-02 0 0.342 0.335 0.380 - - 0 0 - 0.276 0.270 0.307 - - 0 - 0.00%
2012-12-31 0 0.342 0.330 0.385 - - 0 0 - 0.276 0.266 0.311 - - 0 - 0.00%
2012-12-28 0 0.342 0.340 0.385 - - 0 0 - 0.276 0.274 0.311 - - 0 - 0.09%
2012-12-27 0 0.345 0.335 0.400 - - 0 0 - 0.276 0.268 0.320 - - 0 - 0.00%
2012-12-24 0 0.345 0.330 0.410 - - 0 0 - 0.276 0.264 0.328 - - 0 - 0.00%
2012-12-21 0 0.345 0.345 0.380 - - 0 0 - 0.276 0.276 0.304 - - 0 - 0.00%
2012-12-20 0 0.345 0.330 0.380 - - 0 0 - 0.276 0.264 0.304 - - 0 - 0.00%
2012-12-19 0 0.345 0.345 0.380 - - 0 0 - 0.276 0.276 0.304 - - 0 - 1.47%
2012-12-18 0 0.340 0.340 0.380 - - 0 0 - 0.272 0.272 0.304 - - 0 - 0.00%
2012-12-17 0 0.340 0.340 0.380 - - 0 0 - 0.272 0.272 0.304 - - 0 - 0.00%
2012-12-14 0 0.340 0.340 0.380 0.340 0.340 12,000 4,080 0.3400 0.272 0.272 0.304 0.272 0.272 15,020 0.2716 -10.53%
2012-12-13 0 0.380 0.340 0.400 - - 0 0 - 0.304 0.272 0.320 - - 0 - 0.00%
2012-12-12 0 0.380 0.340 0.400 - - 0 0 - 0.304 0.272 0.320 - - 0 - 0.00%
2012-12-11 0 0.380 0.340 0.400 - - 0 0 - 0.304 0.272 0.320 - - 0 - 0.00%
2012-12-10 0 0.380 0.340 0.400 - - 0 0 - 0.304 0.272 0.320 - - 0 - 0.00%
2012-12-07 0 0.380 0.340 0.395 0.380 0.380 48,000 18,240 0.3800 0.304 0.272 0.316 0.304 0.304 60,081 0.3036 11.76%
2012-12-06 0 0.340 0.340 0.380 - - 0 0 - 0.272 0.272 0.304 - - 0 - 0.00%
2012-12-05 0 0.340 0.340 0.360 - - 0 0 - 0.272 0.272 0.288 - - 0 - 0.00%
2012-12-04 0 0.340 0.340 0.360 0.340 0.340 52,000 17,680 0.3400 0.272 0.272 0.288 0.272 0.272 65,088 0.2716 0.00%
2012-12-03 0 0.340 0.340 0.360 - - 0 0 - 0.272 0.272 0.288 - - 0 - 0.00%
2012-11-30 0 0.340 0.330 0.360 - - 0 0 - 0.272 0.264 0.288 - - 0 - 0.00%
2012-11-29 0 0.340 0.340 0.380 0.340 0.340 384,000 130,560 0.3400 0.272 0.272 0.304 0.272 0.272 480,648 0.2716 0.00%
2012-11-28 0 0.340 0.325 0.340 0.340 0.340 140,000 47,600 0.3400 0.272 0.260 0.272 0.272 0.272 175,236 0.2716 -2.86%
2012-11-27 0 0.350 0.350 0.400 0.350 0.350 140,000 49,000 0.3500 0.280 0.280 0.320 0.280 0.280 175,236 0.2796 0.00%
2012-11-26 0 0.350 0.350 0.400 - - 0 0 - 0.280 0.280 0.320 - - 0 - 0.00%
2012-11-23 0 0.350 0.350 0.400 - - 0 0 - 0.280 0.280 0.320 - - 0 - 0.00%
2012-11-22 0 0.350 0.350 0.380 - - 0 0 - 0.280 0.280 0.304 - - 0 - 0.00%
2012-11-21 0 0.350 0.350 0.410 - - 0 0 - 0.280 0.280 0.328 - - 0 - 0.00%
2012-11-20 0 0.350 0.350 0.410 - - 0 0 - 0.280 0.280 0.328 - - 0 - 0.00%
2012-11-19 0 0.350 0.350 0.410 - - 0 0 - 0.280 0.280 0.328 - - 0 - 0.00%
2012-11-16 0 0.350 0.350 0.380 0.350 0.355 28,000 9,880 0.3529 0.280 0.280 0.304 0.280 0.284 35,047 0.2819 -7.89%
2012-11-15 0 0.380 0.350 0.380 0.380 0.380 100,000 38,000 0.3800 0.304 0.280 0.304 0.304 0.304 125,169 0.3036 -6.17%
2012-11-14 0 0.405 0.350 0.405 0.405 0.405 4,000 1,620 0.4050 0.324 0.280 0.324 0.324 0.324 5,007 0.3236 6.58%
2012-11-13 0 0.380 0.355 0.385 - - 0 0 - 0.304 0.284 0.308 - - 0 - 0.00%
2012-11-12 0 0.380 0.350 0.410 - - 0 0 - 0.304 0.280 0.328 - - 0 - 0.00%
2012-11-09 0 0.380 0.360 0.410 0.380 0.380 140,000 53,200 0.3800 0.304 0.288 0.328 0.304 0.304 175,236 0.3036 0.00%
2012-11-08 0 0.380 0.350 0.410 - - 0 0 - 0.304 0.280 0.328 - - 0 - 0.00%
2012-11-07 0 0.380 0.355 0.410 - - 0 0 - 0.304 0.284 0.328 - - 0 - 0.00%
2012-11-06 0 0.380 0.370 0.410 0.380 0.410 496,000 190,040 0.3831 0.304 0.296 0.328 0.304 0.328 620,838 0.3061 0.00%
2012-11-05 0 0.380 0.380 0.400 0.380 0.380 96,000 36,480 0.3800 0.304 0.304 0.320 0.304 0.304 120,162 0.3036 0.00%
2012-11-02 0 0.380 0.370 0.380 - - 0 0 - 0.304 0.296 0.304 - - 0 - 0.00%
2012-11-01 0 0.380 0.370 0.380 - - 0 0 - 0.304 0.296 0.304 - - 0 - 0.00%
2012-10-31 0 0.380 0.350 0.410 - - 0 0 - 0.304 0.280 0.328 - - 0 - 0.00%
2012-10-30 0 0.380 0.350 0.410 - - 0 0 - 0.304 0.280 0.328 - - 0 - 0.00%
2012-10-29 0 0.380 0.350 0.410 - - 0 0 - 0.304 0.280 0.328 - - 0 - 0.00%
2012-10-26 0 0.380 0.350 0.410 - - 0 0 - 0.304 0.280 0.328 - - 0 - 0.00%
2012-10-25 0 0.380 0.350 0.410 0.380 0.380 88,000 33,440 0.3800 0.304 0.280 0.328 0.304 0.304 110,149 0.3036 -5.00%
2012-10-24 0 0.400 0.380 0.400 0.380 0.400 180,000 68,480 0.3804 0.320 0.304 0.320 0.304 0.320 225,304 0.3039 5.26%
2012-10-22 0 0.380 0.350 0.410 0.380 0.380 28,000 10,640 0.3800 0.304 0.280 0.328 0.304 0.304 35,047 0.3036 0.00%
2012-10-19 0 0.380 0.375 0.395 0.380 0.380 104,000 39,580 0.3806 0.304 0.300 0.316 0.304 0.304 130,176 0.3041 0.00%
2012-10-18 0 0.380 0.380 0.400 0.380 0.380 1,804,000 685,520 0.3800 0.304 0.304 0.320 0.304 0.304 2,258,046 0.3036 0.00%
2012-10-17 0 0.380 0.375 0.410 0.380 0.380 300,000 114,000 0.3800 0.304 0.300 0.328 0.304 0.304 375,507 0.3036 0.00%
2012-10-16 0 0.380 0.375 0.410 0.380 0.380 28,000 10,640 0.3800 0.304 0.300 0.328 0.304 0.304 35,047 0.3036 0.00%
2012-10-15 0 0.380 0.350 0.410 - - 0 0 - 0.304 0.280 0.328 - - 0 - 0.00%
2012-10-12 0 0.380 0.360 0.410 0.380 0.385 36,000 13,700 0.3806 0.304 0.288 0.328 0.304 0.308 45,061 0.3040 -1.30%
2012-10-11 0 0.385 0.385 0.405 0.380 0.385 60,000 23,080 0.3847 0.308 0.308 0.324 0.304 0.308 75,101 0.3073 1.32%
2012-10-10 0 0.380 0.380 0.410 0.380 0.380 2,732,000 1,038,160 0.3800 0.304 0.304 0.328 0.304 0.304 3,419,613 0.3036 0.00%
2012-10-09 0 0.380 0.380 0.410 0.380 0.380 420,000 159,600 0.3800 0.304 0.304 0.328 0.304 0.304 525,709 0.3036 0.00%
2012-10-08 0 0.380 0.355 0.410 - - 0 0 - 0.304 0.284 0.328 - - 0 - 0.00%
2012-10-05 0 0.380 0.340 0.410 - - 0 0 - 0.304 0.272 0.328 - - 0 - 0.00%
2012-10-04 0 0.380 0.380 0.405 0.380 0.385 396,000 150,680 0.3805 0.304 0.304 0.324 0.304 0.308 495,669 0.3040 0.00%
2012-10-03 0 0.380 0.380 0.410 0.380 0.380 148,000 56,240 0.3800 0.304 0.304 0.328 0.304 0.304 185,250 0.3036 -1.30%
2012-09-28 0 0.385 0.380 0.400 - - 0 0 - 0.308 0.304 0.320 - - 0 - 0.00%
2012-09-27 0 0.385 0.380 0.410 - - 0 0 - 0.308 0.304 0.328 - - 0 - 0.00%
2012-09-26 0 0.385 0.345 0.410 - - 0 0 - 0.308 0.276 0.328 - - 0 - 0.00%
2012-09-25 0 0.385 0.385 0.410 - - 0 0 - 0.308 0.308 0.328 - - 0 - 1.32%
2012-09-24 0 0.380 0.380 0.410 0.380 0.380 52,000 19,760 0.3800 0.304 0.304 0.328 0.304 0.304 65,088 0.3036 -2.56%
2012-09-21 0 0.390 0.390 0.420 - - 0 0 - 0.312 0.312 0.336 - - 0 - 0.00%
2012-09-20 0 0.390 0.350 0.450 0.385 0.390 272,000 105,380 0.3874 0.312 0.280 0.360 0.308 0.312 340,459 0.3095 2.63%
2012-09-19 0 0.380 0.325 0.385 - - 0 0 - 0.304 0.260 0.308 - - 0 - 0.00%
2012-09-18 0 0.380 0.330 0.390 - - 0 0 - 0.304 0.264 0.312 - - 0 - 0.00%
2012-09-17 0 0.380 0.330 0.450 - - 0 0 - 0.304 0.264 0.360 - - 0 - 0.00%
2012-09-14 0 0.380 0.330 0.450 - - 0 0 - 0.304 0.264 0.360 - - 0 - 0.00%
2012-09-13 0 0.380 0.320 0.390 - - 0 0 - 0.304 0.256 0.312 - - 0 - 0.00%
2012-09-12 0 0.380 0.325 0.390 - - 0 0 - 0.304 0.260 0.312 - - 0 - 0.00%
2012-09-11 0 0.380 0.360 0.400 0.380 0.380 100,000 38,000 0.3800 0.304 0.288 0.320 0.304 0.304 125,169 0.3036 11.76%
2012-09-10 0 0.340 0.280 0.380 - - 0 0 - 0.272 0.224 0.304 - - 0 - 0.00%
2012-09-07 0 0.340 0.330 0.380 - - 0 0 - 0.272 0.264 0.304 - - 0 - 0.00%
2012-09-06 0 0.340 0.325 0.380 - - 0 0 - 0.272 0.260 0.304 - - 0 - 0.00%
2012-09-05 0 0.340 0.330 0.380 - - 0 0 - 0.272 0.264 0.304 - - 0 - 0.00%
2012-09-04 0 0.340 0.330 0.380 - - 0 0 - 0.272 0.264 0.304 - - 0 - 0.00%
2012-09-03 0 0.340 0.340 0.380 - - 0 0 - 0.272 0.272 0.304 - - 0 - 0.00%
2012-08-31 0 0.340 0.325 0.380 - - 0 0 - 0.272 0.260 0.304 - - 0 - 0.00%
2012-08-30 0 0.340 0.325 0.380 - - 0 0 - 0.272 0.260 0.304 - - 0 - 0.00%
2012-08-29 0 0.340 0.330 0.380 - - 0 0 - 0.272 0.264 0.304 - - 0 - 0.00%
2012-08-28 0 0.340 0.340 0.380 - - 0 0 - 0.272 0.272 0.304 - - 0 - 0.00%
2012-08-27 0 0.340 0.325 0.375 - - 0 0 - 0.272 0.260 0.300 - - 0 - 0.00%
2012-08-24 0 0.340 0.300 0.380 - - 0 0 - 0.272 0.240 0.304 - - 0 - 0.00%
2012-08-23 0 0.340 0.270 0.380 - - 0 0 - 0.272 0.216 0.304 - - 0 - 0.00%
2012-08-22 0 0.340 0.340 0.380 - - 0 0 - 0.272 0.272 0.304 - - 0 - 0.00%
2012-08-21 0 0.340 0.275 0.380 - - 0 0 - 0.272 0.220 0.304 - - 0 - 0.00%
2012-08-20 0 0.340 0.320 0.380 0.340 0.340 40,000 13,600 0.3400 0.272 0.256 0.304 0.272 0.272 50,068 0.2716 -2.86%
2012-08-17 0 0.350 0.300 0.380 0.350 0.350 24,000 8,400 0.3500 0.280 0.240 0.304 0.280 0.280 30,041 0.2796 0.00%
2012-08-16 0 0.350 0.300 0.380 - - 0 0 - 0.280 0.240 0.304 - - 0 - 0.00%
2012-08-15 0 0.350 0.285 0.350 - - 0 0 - 0.280 0.228 0.280 - - 0 - 0.00%
2012-08-14 0 0.350 0.300 0.380 - - 0 0 - 0.280 0.240 0.304 - - 0 - 0.00%
2012-08-13 0 0.350 0.305 0.380 - - 0 0 - 0.280 0.244 0.304 - - 0 - 0.00%
2012-08-10 0 0.350 0.300 0.380 - - 0 0 - 0.280 0.240 0.304 - - 0 - 0.00%
2012-08-09 0 0.350 0.340 0.380 - - 0 0 - 0.280 0.272 0.304 - - 0 - 0.00%
2012-08-08 0 0.350 0.340 0.380 - - 0 0 - 0.280 0.272 0.304 - - 0 - 0.00%
2012-08-07 0 0.350 0.305 0.380 - - 0 0 - 0.280 0.244 0.304 - - 0 - 0.00%
2012-08-06 0 0.350 0.340 0.380 0.350 0.350 448,000 156,800 0.3500 0.280 0.272 0.304 0.280 0.280 560,757 0.2796 2.94%
2012-08-03 0 0.340 0.340 0.350 0.340 0.340 400,000 136,000 0.3400 0.272 0.272 0.280 0.272 0.272 500,675 0.2716 -1.45%
2012-08-02 0 0.345 0.340 0.350 0.345 0.345 68,000 23,460 0.3450 0.276 0.272 0.280 0.276 0.276 85,115 0.2756 0.00%
2012-08-01 0 0.345 0.335 0.345 0.345 0.345 52,000 17,940 0.3450 0.276 0.268 0.276 0.276 0.276 65,088 0.2756 1.47%
2012-07-31 0 0.340 0.335 0.345 - - 0 0 - 0.272 0.268 0.276 - - 0 - 0.00%
2012-07-30 0 0.340 0.330 0.350 0.340 0.340 116,000 39,440 0.3400 0.272 0.264 0.280 0.272 0.272 145,196 0.2716 -2.86%
2012-07-27 0 0.350 0.310 0.350 - - 0 0 - 0.280 0.248 0.280 - - 0 - -1.41%
2012-07-26 0 0.355 0.330 0.355 - - 0 0 - 0.284 0.264 0.284 - - 0 - 0.00%
2012-07-25 0 0.355 0.335 0.355 - - 0 0 - 0.284 0.268 0.284 - - 0 - -1.39%
2012-07-24 0 0.360 0.330 0.360 - - 0 0 - 0.288 0.264 0.288 - - 0 - 0.00%
2012-07-23 0 0.360 0.330 0.360 - - 0 0 - 0.288 0.264 0.288 - - 0 - 0.00%
2012-07-20 0 0.360 0.335 0.360 - - 0 0 - 0.288 0.268 0.288 - - 0 - -2.70%
2012-07-19 0 0.370 0.330 0.370 - - 0 0 - 0.296 0.264 0.296 - - 0 - 0.00%
2012-07-18 0 0.370 0.335 0.370 - - 0 0 - 0.296 0.268 0.296 - - 0 - 0.00%
2012-07-17 0 0.370 0.340 0.370 - - 0 0 - 0.296 0.272 0.296 - - 0 - -2.63%
2012-07-16 0 0.380 0.340 0.380 0.360 0.380 60,000 22,000 0.3667 0.304 0.272 0.304 0.288 0.304 75,101 0.2929 11.76%
2012-07-13 0 0.340 0.340 0.360 - - 0 0 - 0.272 0.272 0.288 - - 0 - 0.00%
2012-07-12 0 0.340 0.330 0.350 0.330 0.340 24,000 8,120 0.3383 0.272 0.264 0.280 0.264 0.272 30,041 0.2703 -2.86%
2012-07-11 0 0.350 0.340 0.360 0.350 0.360 64,000 22,760 0.3556 0.280 0.272 0.288 0.280 0.288 80,108 0.2841 7.69%
2012-07-10 0 0.325 0.325 0.380 0.300 0.300 8,000 2,500 0.3125 0.260 0.260 0.304 0.240 0.240 10,014 0.2497 -9.72%
2012-07-09 0 0.360 0.335 0.380 - - 0 0 - 0.288 0.268 0.304 - - 0 - 0.00%
2012-07-06 0 0.360 0.360 0.380 - - 0 0 - 0.288 0.288 0.304 - - 0 - 2.86%
2012-07-05 0 0.350 0.335 0.380 - - 0 0 - 0.280 0.268 0.304 - - 0 - 0.00%
2012-07-04 0 0.350 0.350 0.380 0.350 0.355 200,000 70,360 0.3518 0.280 0.280 0.304 0.280 0.284 250,338 0.2811 -2.78%
2012-07-03 0 0.360 0.355 0.400 0.350 0.360 112,000 39,700 0.3545 0.288 0.284 0.320 0.280 0.288 140,189 0.2832 5.88%
2012-06-29 0 0.340 0.340 0.430 0.335 0.335 8,000 2,680 0.3350 0.272 0.272 0.344 0.268 0.268 10,014 0.2676 -5.56%
2012-06-28 0 0.360 0.360 0.430 - - 0 0 - 0.288 0.288 0.344 - - 0 - 0.00%
2012-06-27 0 0.360 0.360 0.420 - - 0 0 - 0.288 0.288 0.336 - - 0 - 1.41%
2012-06-26 0 0.355 0.350 0.380 - - 0 0 - 0.284 0.280 0.304 - - 0 - 0.00%
2012-06-25 0 0.355 0.335 0.400 - - 0 0 - 0.284 0.268 0.320 - - 0 - 0.00%
2012-06-22 0 0.355 0.345 0.390 - - 0 0 - 0.284 0.276 0.312 - - 0 - 0.00%
2012-06-21 0 0.355 0.320 0.390 - - 0 0 - 0.284 0.256 0.312 - - 0 - 0.00%
2012-06-20 0 0.355 0.320 0.390 - - 0 0 - 0.284 0.256 0.312 - - 0 - 0.00%
2012-06-19 0 0.355 0.320 0.390 - - 0 0 - 0.284 0.256 0.312 - - 0 - 0.00%
2012-06-18 0 0.355 0.355 0.390 - - 0 0 - 0.284 0.284 0.312 - - 0 - 0.00%
2012-06-15 0 0.355 0.345 0.420 - - 0 0 - 0.284 0.276 0.336 - - 0 - 0.00%
2012-06-14 0 0.355 0.345 0.420 - - 0 0 - 0.284 0.276 0.336 - - 0 - 0.00%
2012-06-13 0 0.355 0.335 0.420 - - 0 0 - 0.284 0.268 0.336 - - 0 - 0.00%
2012-06-12 0 0.355 0.335 0.420 - - 0 0 - 0.284 0.268 0.336 - - 0 - 0.00%
2012-06-11 0 0.355 0.330 0.420 - - 0 0 - 0.284 0.264 0.336 - - 0 - 0.00%
2012-06-08 0 0.355 0.330 0.420 - - 0 0 - 0.284 0.264 0.336 - - 0 - 0.00%
2012-06-07 0 0.355 0.325 0.420 0.355 0.355 100,000 35,500 0.3550 0.284 0.260 0.336 0.284 0.284 125,169 0.2836 0.00%
2012-06-06 0 0.355 0.345 0.420 - - 0 0 - 0.284 0.276 0.336 - - 0 - 0.00%
2012-06-05 0 0.355 0.330 0.420 - - 0 0 - 0.284 0.264 0.336 - - 0 - 0.00%
2012-06-04 0 0.355 0.330 0.355 - - 0 0 - 0.284 0.264 0.284 - - 0 - -6.58%
2012-06-01 0 0.380 0.345 0.430 - - 0 0 - 0.304 0.276 0.344 - - 0 - 0.00%
2012-05-31 0 0.380 0.335 0.430 - - 0 0 - 0.304 0.268 0.344 - - 0 - 0.00%
2012-05-30 0 0.380 0.340 0.420 - - 0 0 - 0.304 0.272 0.336 - - 0 - 0.00%
2012-05-29 0 0.380 0.320 0.420 - - 0 0 - 0.304 0.256 0.336 - - 0 - 0.00%
2012-05-28 0 0.380 0.320 0.430 - - 0 0 - 0.304 0.256 0.344 - - 0 - 0.00%
2012-05-25 0 0.380 0.320 0.430 - - 0 0 - 0.304 0.256 0.344 - - 0 - 0.00%
2012-05-24 0 0.380 0.330 0.380 - - 0 0 - 0.304 0.264 0.304 - - 0 - 0.00%
2012-05-23 0 0.380 0.320 0.380 - - 0 0 - 0.304 0.256 0.304 - - 0 - 0.00%
2012-05-22 0 0.380 0.320 0.380 - - 0 0 - 0.304 0.256 0.304 - - 0 - 0.00%
2012-05-21 0 0.380 0.360 0.430 - - 0 0 - 0.304 0.288 0.344 - - 0 - 0.00%
2012-05-18 0 0.380 0.350 0.430 - - 0 0 - 0.304 0.280 0.344 - - 0 - 0.00%
2012-05-17 0 0.380 0.350 0.430 - - 0 0 - 0.304 0.280 0.344 - - 0 - 0.00%
2012-05-16 0 0.380 0.350 0.430 - - 0 0 - 0.304 0.280 0.344 - - 0 - 0.00%
2012-05-15 0 0.380 0.355 0.430 0.380 0.380 12,000 4,560 0.3800 0.304 0.284 0.344 0.304 0.304 15,020 0.3036 0.00%
2012-05-14 0 0.380 0.355 0.430 - - 0 0 - 0.304 0.284 0.344 - - 0 - 0.00%
2012-05-11 0 0.380 0.355 0.430 - - 0 0 - 0.304 0.284 0.344 - - 0 - 0.00%
2012-05-10 0 0.380 0.355 0.430 - - 0 0 - 0.304 0.284 0.344 - - 0 - 0.00%
2012-05-09 0 0.380 0.350 0.430 - - 0 0 - 0.304 0.280 0.344 - - 0 - 0.00%
2012-05-08 0 0.380 0.375 0.425 - - 0 0 - 0.304 0.300 0.340 - - 0 - 0.00%
2012-05-07 0 0.380 0.360 0.430 - - 0 0 - 0.304 0.288 0.344 - - 0 - 0.00%
2012-05-04 0 0.380 0.365 0.430 - - 0 0 - 0.304 0.292 0.344 - - 0 - 0.00%
2012-05-03 0 0.380 0.365 0.430 - - 0 0 - 0.304 0.292 0.344 - - 0 - 0.00%
2012-05-02 0 0.380 0.355 0.440 - - 0 0 - 0.304 0.284 0.352 - - 0 - 0.00%
2012-04-30 0 0.380 0.365 0.420 - - 0 0 - 0.304 0.292 0.336 - - 0 - 0.00%
2012-04-27 0 0.380 0.365 0.440 - - 0 0 - 0.304 0.292 0.352 - - 0 - 0.00%
2012-04-26 0 0.380 0.365 0.400 - - 0 0 - 0.304 0.292 0.320 - - 0 - 0.00%
2012-04-25 0 0.380 0.375 0.400 - - 0 0 - 0.304 0.300 0.320 - - 0 - 0.00%
2012-04-24 0 0.380 0.380 0.400 - - 0 0 - 0.304 0.304 0.320 - - 0 - 0.00%
2012-04-23 0 0.380 0.380 0.440 0.380 0.380 88,000 33,440 0.3800 0.304 0.304 0.352 0.304 0.304 110,149 0.3036 0.00%
2012-04-20 0 0.380 0.355 0.430 - - 0 0 - 0.304 0.284 0.344 - - 0 - 0.00%
2012-04-19 0 0.380 0.380 0.440 - - 0 0 - 0.304 0.304 0.352 - - 0 - 0.00%
2012-04-18 0 0.380 0.380 0.400 - - 0 0 - 0.304 0.304 0.320 - - 0 - 0.00%
2012-04-17 0 0.380 0.375 0.400 - - 0 0 - 0.304 0.300 0.320 - - 0 - 0.00%
2012-04-16 0 0.380 0.365 0.400 0.380 0.380 300,000 114,000 0.3800 0.304 0.292 0.320 0.304 0.304 375,507 0.3036 4.11%
2012-04-13 0 0.365 0.360 0.385 0.350 0.370 88,000 31,860 0.3620 0.292 0.288 0.308 0.280 0.296 110,149 0.2892 -3.95%
2012-04-12 0 0.380 0.345 0.385 - - 0 0 - 0.304 0.276 0.308 - - 0 - 0.00%
2012-04-11 0 0.380 0.340 0.385 - - 0 0 - 0.304 0.272 0.308 - - 0 - 0.00%
2012-04-10 0 0.380 0.340 0.400 - - 0 0 - 0.304 0.272 0.320 - - 0 - 0.00%
2012-04-05 0 0.380 0.360 0.420 - - 0 0 - 0.304 0.288 0.336 - - 0 - 0.00%
2012-04-03 0 0.380 0.360 0.410 - - 0 0 - 0.304 0.288 0.328 - - 0 - 0.00%
2012-04-02 0 0.380 0.305 0.440 - - 0 0 - 0.304 0.244 0.352 - - 0 - 0.00%
2012-03-30 0 0.380 0.315 0.440 - - 0 0 - 0.304 0.252 0.352 - - 0 - 0.00%
2012-03-29 0 0.380 0.305 0.440 - - 0 0 - 0.304 0.244 0.352 - - 0 - 0.00%
2012-03-28 0 0.380 0.310 0.440 - - 0 0 - 0.304 0.248 0.352 - - 0 - 0.00%
2012-03-27 0 0.380 0.355 0.420 - - 0 0 - 0.304 0.284 0.336 - - 0 - 0.00%
2012-03-26 0 0.380 0.350 0.400 0.380 0.380 56,000 21,280 0.3800 0.304 0.280 0.320 0.304 0.304 70,095 0.3036 -1.30%
2012-03-23 0 0.385 0.380 0.435 - - 0 0 - 0.308 0.304 0.348 - - 0 - 0.00%
2012-03-22 0 0.385 0.380 0.440 - - 0 0 - 0.308 0.304 0.352 - - 0 - 0.00%
2012-03-21 0 0.385 0.380 0.400 - - 0 0 - 0.308 0.304 0.320 - - 0 - 0.00%
2012-03-20 0 0.385 0.380 0.400 0.340 0.395 284,000 103,920 0.3659 0.308 0.304 0.320 0.272 0.316 355,480 0.2923 -1.28%
2012-03-19 0 0.390 0.360 0.395 0.355 0.390 108,000 38,620 0.3576 0.312 0.288 0.316 0.284 0.312 135,182 0.2857 -1.27%
2012-03-16 0 0.395 0.360 0.400 - - 0 0 - 0.316 0.288 0.320 - - 0 - 0.00%
2012-03-15 0 0.395 0.345 0.440 - - 0 0 - 0.316 0.276 0.352 - - 0 - 0.00%
2012-03-14 0 0.395 0.380 0.440 - - 0 0 - 0.316 0.304 0.352 - - 0 - 0.00%
2012-03-13 0 0.395 0.370 0.435 - - 0 0 - 0.316 0.296 0.348 - - 0 - 0.00%
2012-03-12 0 0.395 0.360 0.435 - - 0 0 - 0.316 0.288 0.348 - - 0 - 0.00%
2012-03-09 0 0.395 0.380 0.430 - - 0 0 - 0.316 0.304 0.344 - - 0 - 0.00%
2012-03-08 0 0.395 0.360 0.440 - - 0 0 - 0.316 0.288 0.352 - - 0 - 0.00%
2012-03-07 0 0.395 0.350 0.435 - - 0 0 - 0.316 0.280 0.348 - - 0 - 0.00%
2012-03-06 0 0.395 0.395 0.435 0.395 0.400 56,000 22,320 0.3986 0.316 0.316 0.348 0.316 0.320 70,095 0.3184 -1.25%
2012-03-05 0 0.400 0.400 0.440 0.400 0.400 36,000 14,400 0.4000 0.320 0.320 0.352 0.320 0.320 45,061 0.3196 0.00%
2012-03-02 0 0.400 0.385 0.440 - - 0 0 - 0.320 0.308 0.352 - - 0 - 0.00%
2012-03-01 0 0.400 0.390 0.415 0.400 0.400 20,000 8,000 0.4000 0.320 0.312 0.332 0.320 0.320 25,034 0.3196 2.56%
2012-02-29 0 0.390 0.390 0.440 - - 0 0 - 0.312 0.312 0.352 - - 0 - 0.00%
2012-02-28 0 0.390 0.385 0.440 - - 0 0 - 0.312 0.308 0.352 - - 0 - 0.00%
2012-02-27 0 0.390 0.380 0.430 - - 0 0 - 0.312 0.304 0.344 - - 0 - 0.00%
2012-02-24 0 0.390 0.370 0.440 - - 0 0 - 0.312 0.296 0.352 - - 0 - 0.00%
2012-02-23 0 0.390 0.375 0.440 - - 0 0 - 0.312 0.300 0.352 - - 0 - 0.00%
2012-02-22 0 0.390 0.390 0.430 0.390 0.390 152,000 59,280 0.3900 0.312 0.312 0.344 0.312 0.312 190,257 0.3116 0.00%
2012-02-21 0 0.390 0.365 0.440 - - 0 0 - 0.312 0.292 0.352 - - 0 - 0.00%
2012-02-20 0 0.390 0.380 0.440 - - 0 0 - 0.312 0.304 0.352 - - 0 - 0.00%
2012-02-17 0 0.390 0.380 0.440 - - 0 0 - 0.312 0.304 0.352 - - 0 - 0.00%
2012-02-16 0 0.390 0.380 0.440 - - 0 0 - 0.312 0.304 0.352 - - 0 - 0.00%
2012-02-15 0 0.390 0.390 0.440 - - 0 0 - 0.312 0.312 0.352 - - 0 - 0.00%
2012-02-14 0 0.390 0.390 0.420 0.390 0.390 80,000 31,200 0.3900 0.312 0.312 0.336 0.312 0.312 100,135 0.3116 4.00%
2012-02-13 0 0.375 0.375 0.400 0.370 0.370 48,000 17,760 0.3700 0.300 0.300 0.320 0.296 0.296 60,081 0.2956 -1.32%
2012-02-10 0 0.380 0.360 0.420 - - 0 0 - 0.304 0.288 0.336 - - 0 - 0.00%
2012-02-09 0 0.380 0.380 0.420 - - 0 0 - 0.304 0.304 0.336 - - 0 - 0.00%
2012-02-08 0 0.380 0.365 0.420 - - 0 0 - 0.304 0.292 0.336 - - 0 - 0.00%
2012-02-07 0 0.380 0.380 0.420 - - 0 0 - 0.304 0.304 0.336 - - 0 - 0.00%
2012-02-06 0 0.380 0.360 0.420 0.380 0.380 36,000 13,680 0.3800 0.304 0.288 0.336 0.304 0.304 45,061 0.3036 0.00%
2012-02-03 0 0.380 0.380 0.420 - - 0 0 - 0.304 0.304 0.336 - - 0 - 0.00%
2012-02-02 0 0.380 0.380 0.440 - - 100,000 40,000 0.4000 0.304 0.304 0.352 - - 125,169 0.3196 0.00%
2012-02-01 0 0.380 0.365 0.400 - - 0 0 - 0.304 0.292 0.320 - - 0 - 0.00%
2012-01-31 0 0.380 0.380 0.395 0.380 0.380 104,000 39,520 0.3800 0.304 0.304 0.316 0.304 0.304 130,176 0.3036 -5.00%
2012-01-30 0 0.400 0.345 0.400 - - 0 0 - 0.320 0.276 0.320 - - 0 - 0.00%
2012-01-27 0 0.400 0.340 0.400 0.400 0.400 4,000 1,600 0.4000 0.320 0.272 0.320 0.320 0.320 5,007 0.3196 15.94%
2012-01-26 0 0.345 0.390 0.400 - - 0 0 - 0.276 0.312 0.320 - - 0 - 0.00%
2012-01-20 0 0.345 0.345 0.400 - - 0 0 - 0.276 0.276 0.320 - - 0 - 0.00%
2012-01-19 0 0.345 0.345 0.390 0.340 0.340 724,000 246,160 0.3400 0.276 0.276 0.312 0.272 0.272 906,223 0.2716 1.47%
2012-01-18 0 0.340 0.335 0.345 0.340 0.350 640,000 218,540 0.3415 0.272 0.268 0.276 0.272 0.280 801,081 0.2728 -6.85%
2012-01-17 0 0.365 0.360 0.390 0.340 0.365 68,000 23,240 0.3418 0.292 0.288 0.312 0.272 0.292 85,115 0.2730 -6.41%
2012-01-16 0 0.390 0.345 0.420 - - 0 0 - 0.312 0.276 0.336 - - 0 - 0.00%
2012-01-13 0 0.390 0.340 0.420 0.390 0.390 168,000 65,520 0.3900 0.312 0.272 0.336 0.312 0.312 210,284 0.3116 0.00%
2012-01-12 0 0.390 0.370 0.390 - - 0 0 - 0.312 0.296 0.312 - - 0 - 0.00%
2012-01-11 0 0.390 0.370 0.390 - - 0 0 - 0.312 0.296 0.312 - - 0 - 0.00%
2012-01-10 0 0.390 0.370 0.390 - - 0 0 - 0.312 0.296 0.312 - - 0 - 0.00%
2012-01-09 0 0.390 0.370 0.390 - - 0 0 - 0.312 0.296 0.312 - - 0 - 0.00%
2012-01-06 0 0.390 0.370 0.390 - - 0 0 - 0.312 0.296 0.312 - - 0 - 0.00%
2012-01-05 0 0.390 0.375 0.390 - - 0 0 - 0.312 0.300 0.312 - - 0 - 0.00%
2012-01-04 0 0.390 0.370 0.415 - - 0 0 - 0.312 0.296 0.332 - - 0 - -7.14%
2012-01-03 0 0.420 0.375 0.420 - - 0 0 - 0.336 0.300 0.336 - - 0 - 0.00%
2011-12-30 0 0.420 0.365 0.420 - - 0 0 - 0.336 0.292 0.336 - - 0 - 0.00%
2011-12-29 0 0.420 0.365 0.420 - - 0 0 - 0.336 0.292 0.336 - - 0 - 0.00%
2011-12-28 0 0.420 0.375 0.420 - - 0 0 - 0.336 0.300 0.336 - - 0 - 0.00%
2011-12-23 0 0.420 0.365 0.420 - - 0 0 - 0.336 0.292 0.336 - - 0 - 0.00%
2011-12-22 0 0.420 0.370 0.420 - - 0 0 - 0.336 0.296 0.336 - - 0 - 0.00%
2011-12-21 0 0.420 0.370 0.420 - - 0 0 - 0.336 0.296 0.336 - - 0 - 0.00%
2011-12-20 0 0.420 0.360 0.420 - - 0 0 - 0.336 0.288 0.336 - - 0 - 0.00%
2011-12-19 0 0.420 0.430 0.440 0.420 0.420 8,000 3,360 0.4200 0.336 0.344 0.352 0.336 0.336 10,014 0.3355 10.53%
2011-12-16 0 0.380 0.350 0.435 - - 0 0 - 0.304 0.280 0.348 - - 0 - 0.00%
2011-12-15 0 0.380 0.370 0.435 - - 0 0 - 0.304 0.296 0.348 - - 0 - 0.00%
2011-12-14 0 0.380 0.340 0.435 - - 0 0 - 0.304 0.272 0.348 - - 0 - 0.00%
2011-12-13 0 0.380 0.360 0.435 - - 0 0 - 0.304 0.288 0.348 - - 0 - 0.00%
2011-12-12 0 0.380 0.370 0.435 - - 0 0 - 0.304 0.296 0.348 - - 0 - 0.00%
2011-12-09 0 0.380 0.370 0.435 0.365 0.380 56,000 20,560 0.3671 0.304 0.296 0.348 0.292 0.304 70,095 0.2933 -3.80%
2011-12-08 0 0.395 0.370 0.400 - - 0 0 - 0.316 0.296 0.320 - - 0 - 0.00%
2011-12-07 0 0.395 0.370 0.400 - - 0 0 - 0.316 0.296 0.320 - - 0 - 0.00%
2011-12-06 0 0.395 0.365 0.400 - - 0 0 - 0.316 0.292 0.320 - - 0 - 0.00%
2011-12-05 0 0.395 0.365 0.400 - - 0 0 - 0.316 0.292 0.320 - - 0 - 0.00%
2011-12-02 0 0.395 0.365 0.400 - - 0 0 - 0.316 0.292 0.320 - - 0 - 0.00%
2011-12-01 0 0.395 0.365 0.400 - - 0 0 - 0.316 0.292 0.320 - - 0 - 0.00%
2011-11-30 0 0.395 0.365 0.400 - - 0 0 - 0.316 0.292 0.320 - - 0 - 0.00%
2011-11-29 0 0.395 0.365 0.400 - - 0 0 - 0.316 0.292 0.320 - - 0 - 0.00%
2011-11-28 0 0.395 0.370 0.400 - - 0 0 - 0.316 0.296 0.320 - - 0 - 0.00%
2011-11-25 0 0.395 0.375 0.400 - - 0 0 - 0.316 0.300 0.320 - - 0 - 0.00%
2011-11-24 0 0.395 0.375 0.400 0.370 0.395 296,000 113,220 0.3825 0.316 0.300 0.320 0.296 0.316 370,500 0.3056 -1.25%
2011-11-23 0 0.400 0.365 0.400 - - 0 0 - 0.320 0.292 0.320 - - 0 - 0.00%
2011-11-22 0 0.400 0.365 0.400 - - 0 0 - 0.320 0.292 0.320 - - 0 - 0.00%
2011-11-21 0 0.400 0.365 0.400 - - 0 0 - 0.320 0.292 0.320 - - 0 - 0.00%
2011-11-18 0 0.400 0.380 0.400 - - 0 0 - 0.320 0.304 0.320 - - 0 - 0.00%
2011-11-17 0 0.400 0.370 0.400 - - 0 0 - 0.320 0.296 0.320 - - 0 - 0.00%
2011-11-16 0 0.400 0.370 0.400 - - 0 0 - 0.320 0.296 0.320 - - 0 - 0.00%
2011-11-15 0 0.400 0.380 0.400 - - 8,000 3,000 0.3750 0.320 0.304 0.320 - - 10,014 0.2996 0.00%
2011-11-14 0 0.400 0.380 0.470 - - 0 0 - 0.320 0.304 0.375 - - 0 - 0.00%
2011-11-11 0 0.400 0.400 0.440 - - 0 0 - 0.320 0.320 0.352 - - 0 - 5.26%
2011-11-10 0 0.380 0.370 0.430 0.380 0.390 52,000 20,080 0.3862 0.304 0.296 0.344 0.304 0.312 65,088 0.3085 -5.00%
2011-11-09 0 0.400 0.385 0.450 - - 0 0 - 0.320 0.308 0.360 - - 0 - 0.00%
2011-11-08 0 0.400 0.400 0.440 0.385 0.425 744,000 303,980 0.4086 0.320 0.320 0.352 0.308 0.340 931,256 0.3264 2.56%
2011-11-07 0 0.390 0.380 0.420 - - 8,000 3,120 0.3900 0.312 0.304 0.336 - - 10,014 0.3116 0.00%
2011-11-04 0 0.390 0.385 0.390 0.390 0.390 32,000 12,780 0.3994 0.312 0.308 0.312 0.312 0.312 40,054 0.3191 4.00%
2011-11-03 0 0.375 0.375 0.395 0.360 0.370 332,000 121,180 0.3650 0.300 0.300 0.316 0.288 0.296 415,561 0.2916 -10.71%
2011-11-02 0 0.420 0.360 0.450 - - 0 0 - 0.336 0.288 0.360 - - 0 - 0.00%
2011-11-01 0 0.420 0.400 0.440 - - 0 0 - 0.336 0.320 0.352 - - 0 - 0.00%
2011-10-31 0 0.420 0.420 0.440 - - 0 0 - 0.336 0.336 0.352 - - 0 - 2.44%
2011-10-28 0 0.410 0.405 0.430 - - 0 0 - 0.328 0.324 0.344 - - 0 - 0.00%
2011-10-27 0 0.410 0.410 0.440 0.405 0.445 132,000 56,040 0.4245 0.328 0.328 0.352 0.324 0.356 165,223 0.3392 -2.38%
2011-10-26 0 0.420 0.385 0.440 - - 0 0 - 0.336 0.308 0.352 - - 0 - 0.00%
2011-10-25 0 0.420 0.390 0.450 - - 0 0 - 0.336 0.312 0.360 - - 0 - 0.00%
2011-10-24 0 0.420 0.360 0.460 0.420 0.420 40,000 16,800 0.4200 0.336 0.288 0.368 0.336 0.336 50,068 0.3355 0.00%
2011-10-21 0 0.420 0.400 0.430 - - 0 0 - 0.336 0.320 0.344 - - 0 - 0.00%
2011-10-20 0 0.420 0.400 0.420 - - 0 0 - 0.336 0.320 0.336 - - 0 - 0.00%
2011-10-19 0 0.420 0.390 0.420 - - 0 0 - 0.336 0.312 0.336 - - 0 - 0.00%
2011-10-18 0 0.420 0.390 0.470 - - 0 0 - 0.336 0.312 0.375 - - 0 - 0.00%
2011-10-17 0 0.420 0.400 0.470 - - 0 0 - 0.336 0.320 0.375 - - 0 - 0.00%
2011-10-14 0 0.420 0.400 0.420 0.410 0.420 96,000 40,120 0.4179 0.336 0.320 0.336 0.328 0.336 120,162 0.3339 5.00%
2011-10-13 0 0.400 0.400 0.450 0.400 0.400 144,000 57,600 0.4000 0.320 0.320 0.360 0.320 0.320 180,243 0.3196 0.00%
2011-10-12 0 0.400 0.400 0.450 0.400 0.400 40,000 16,000 0.4000 0.320 0.320 0.360 0.320 0.320 50,068 0.3196 0.00%
2011-10-11 0 0.400 0.400 0.445 0.400 0.400 84,000 33,600 0.4000 0.320 0.320 0.356 0.320 0.320 105,142 0.3196 0.00%
2011-10-10 0 0.400 0.360 0.400 0.400 0.400 200,000 80,000 0.4000 0.320 0.288 0.320 0.320 0.320 250,338 0.3196 0.00%
2011-10-07 0 0.400 0.375 0.470 - - 0 0 - 0.320 0.300 0.375 - - 0 - 0.00%
2011-10-06 0 0.400 0.365 0.450 - - 0 0 - 0.320 0.292 0.360 - - 0 - 0.00%
2011-10-04 0 0.400 0.375 0.465 0.400 0.400 40,000 16,000 0.4000 0.320 0.300 0.371 0.320 0.320 50,068 0.3196 0.00%
2011-10-03 0 0.400 0.370 0.465 - - 0 0 - 0.320 0.296 0.371 - - 0 - 0.00%
2011-09-30 0 0.400 0.380 0.470 0.400 0.400 168,000 67,200 0.4000 0.320 0.304 0.375 0.320 0.320 210,284 0.3196 -4.76%
2011-09-28 0 0.420 0.400 0.470 - - 0 0 - 0.336 0.320 0.375 - - 0 - 0.00%
2011-09-27 0 0.420 0.420 0.440 0.420 0.420 92,000 38,640 0.4200 0.336 0.336 0.352 0.336 0.336 115,155 0.3355 5.00%
2011-09-26 0 0.400 0.400 0.460 0.400 0.400 260,000 104,000 0.4000 0.320 0.320 0.368 0.320 0.320 325,439 0.3196 -1.23%
2011-09-23 0 0.405 0.405 0.440 0.380 0.410 184,000 73,480 0.3993 0.324 0.324 0.352 0.304 0.328 230,311 0.3190 -4.71%
2011-09-22 0 0.425 0.425 0.450 0.420 0.420 4,000 1,680 0.4200 0.340 0.340 0.360 0.336 0.336 5,007 0.3355 -9.57%
2011-09-21 0 0.470 0.440 0.470 0.470 0.470 20,000 9,400 0.4700 0.375 0.352 0.375 0.375 0.375 25,034 0.3755 0.00%
2011-09-20 0 0.470 0.445 0.470 - - 0 0 - 0.375 0.356 0.375 - - 0 - 0.00%
2011-09-19 0 0.470 0.445 0.470 - - 0 0 - 0.375 0.356 0.375 - - 0 - 0.00%
2011-09-16 0 0.470 0.445 0.470 - - 0 0 - 0.375 0.356 0.375 - - 0 - 0.00%
2011-09-15 0 0.470 0.440 0.480 0.440 0.470 40,000 17,720 0.4430 0.375 0.352 0.383 0.352 0.375 50,068 0.3539 6.82%
2011-09-14 0 0.440 0.440 0.460 0.440 0.450 112,000 49,960 0.4461 0.352 0.352 0.368 0.352 0.360 140,189 0.3564 -2.22%
2011-09-12 0 0.450 0.440 0.490 - - 0 0 - 0.360 0.352 0.391 - - 0 - 0.00%
2011-09-09 0 0.450 0.450 0.500 - - 0 0 - 0.360 0.360 0.399 - - 0 - 1.12%
2011-09-08 0 0.445 0.445 0.495 0.445 0.445 4,000 1,780 0.4450 0.356 0.356 0.395 0.356 0.356 5,007 0.3555 -5.32%
2011-09-07 0 0.470 0.435 0.490 - - 0 0 - 0.375 0.348 0.391 - - 0 - 0.00%
2011-09-06 0 0.470 0.450 0.485 - - 0 0 - 0.375 0.360 0.387 - - 0 - 0.00%
2011-09-05 0 0.470 0.455 0.480 - - 0 0 - 0.375 0.364 0.383 - - 0 - 0.00%
2011-09-02 0 0.470 0.465 0.500 - - 0 0 - 0.375 0.371 0.399 - - 0 - 0.00%
2011-09-01 0 0.470 0.435 0.490 - - 0 0 - 0.375 0.348 0.391 - - 0 - 0.00%
2011-08-31 0 0.470 0.435 0.475 - - 0 0 - 0.375 0.348 0.379 - - 0 - 0.00%
2011-08-30 0 0.470 0.440 0.475 0.470 0.480 240,000 112,840 0.4702 0.375 0.352 0.379 0.375 0.383 300,405 0.3756 0.00%
2011-08-29 0 0.470 0.470 0.480 0.430 0.470 384,000 179,280 0.4669 0.375 0.375 0.383 0.344 0.375 480,648 0.3730 2.17%
2011-08-26 0 0.460 0.430 0.490 - - 0 0 - 0.368 0.344 0.391 - - 0 - 0.00%
2011-08-25 0 0.460 0.455 0.480 0.460 0.490 392,000 182,120 0.4646 0.368 0.364 0.383 0.368 0.391 490,662 0.3712 1.77%
2011-08-24 0 0.452 0.435 0.500 - - 0 0 - 0.361 0.348 0.399 - - 0 - -0.00%
2011-08-23 0 0.460 0.460 0.500 0.460 0.460 60,000 27,600 0.4600 0.361 0.361 0.393 0.361 0.361 76,431 0.3611 -1.08%
2011-08-22 0 0.465 0.460 0.500 - - 0 0 - 0.365 0.361 0.393 - - 0 - 0.00%
2011-08-19 0 0.465 0.465 0.495 0.460 0.465 160,000 73,980 0.4624 0.365 0.365 0.389 0.361 0.365 203,815 0.3630 -3.12%
2011-08-18 0 0.480 0.470 0.500 0.480 0.480 24,000 11,520 0.4800 0.377 0.369 0.393 0.377 0.377 30,572 0.3768 0.00%
2011-08-17 0 0.480 0.470 0.500 - - 2,000 800 0.4000 0.377 0.369 0.393 - - 2,548 0.3140 0.00%
2011-08-16 0 0.480 0.470 0.490 0.480 0.480 400,000 192,000 0.4800 0.377 0.369 0.385 0.377 0.377 509,537 0.3768 0.00%
2011-08-15 0 0.480 0.405 0.500 - - 0 0 - 0.377 0.318 0.393 - - 0 - 0.00%
2011-08-12 0 0.480 0.470 0.500 0.480 0.495 240,000 115,800 0.4825 0.377 0.369 0.393 0.377 0.389 305,722 0.3788 -2.04%
2011-08-11 0 0.490 0.455 0.495 0.490 0.490 40,000 19,600 0.4900 0.385 0.357 0.389 0.385 0.385 50,954 0.3847 0.00%
2011-08-10 0 0.490 0.450 0.490 0.500 0.500 40,000 20,000 0.5000 0.385 0.353 0.385 0.393 0.393 50,954 0.3925 2.08%
2011-08-09 0 0.480 0.460 0.480 0.450 0.480 388,000 174,720 0.4503 0.377 0.361 0.377 0.353 0.377 494,251 0.3535 0.00%
2011-08-08 0 0.480 0.430 0.490 - - 0 0 - 0.377 0.338 0.385 - - 0 - 0.00%
2011-08-05 0 0.480 0.470 0.520 0.480 0.490 260,000 125,000 0.4808 0.377 0.369 0.408 0.377 0.385 331,199 0.3774 -4.00%
2011-08-04 0 0.500 0.485 0.530 0.500 0.500 20,000 10,000 0.5000 0.393 0.381 0.416 0.393 0.393 25,477 0.3925 0.00%
2011-08-03 0 0.500 0.500 0.530 0.500 0.500 200,000 100,000 0.5000 0.393 0.393 0.416 0.393 0.393 254,768 0.3925 0.00%
2011-08-02 0 0.500 0.500 0.540 0.485 0.500 324,000 161,840 0.4995 0.393 0.393 0.424 0.381 0.393 412,725 0.3921 0.00%
2011-08-01 0 0.500 0.485 0.500 - - 0 0 - 0.393 0.381 0.393 - - 0 - 0.00%
2011-07-29 0 0.500 0.485 0.510 - - 0 0 - 0.393 0.381 0.400 - - 0 - 0.00%
2011-07-28 0 0.500 0.485 0.520 - - 0 0 - 0.393 0.381 0.408 - - 0 - 0.00%
2011-07-27 0 0.500 0.480 0.540 - - 0 0 - 0.393 0.377 0.424 - - 0 - 0.00%
2011-07-26 0 0.500 0.490 0.510 0.490 0.500 244,000 120,080 0.4921 0.393 0.385 0.400 0.385 0.393 310,818 0.3863 0.00%
2011-07-25 0 0.500 0.480 0.500 - - 0 0 - 0.393 0.377 0.393 - - 0 - 0.00%
2011-07-22 0 0.500 0.480 0.500 - - 0 0 - 0.393 0.377 0.393 - - 0 - 0.00%
2011-07-21 0 0.500 0.480 0.500 0.500 0.500 100,000 50,000 0.5000 0.393 0.377 0.393 0.393 0.393 127,384 0.3925 4.17%
2011-07-20 0 0.480 0.450 0.500 - - 0 0 - 0.377 0.353 0.393 - - 0 - 0.00%
2011-07-19 0 0.480 0.480 0.495 0.480 0.480 16,000 7,680 0.4800 0.377 0.377 0.389 0.377 0.377 20,381 0.3768 -2.04%
2011-07-18 0 0.490 0.480 0.500 - - 0 0 - 0.385 0.377 0.393 - - 0 - 0.00%
2011-07-15 0 0.490 0.490 0.500 0.490 0.490 60,000 29,400 0.4900 0.385 0.385 0.393 0.385 0.385 76,431 0.3847 0.00%
2011-07-14 0 0.490 0.470 0.490 - - 0 0 - 0.385 0.369 0.385 - - 0 - 0.00%
2011-07-13 0 0.490 0.455 0.490 - - 0 0 - 0.385 0.357 0.385 - - 0 - 0.00%
2011-07-12 0 0.490 0.480 0.540 0.485 0.490 460,000 225,260 0.4897 0.385 0.377 0.424 0.381 0.385 585,968 0.3844 1.03%
2011-07-11 0 0.485 0.470 0.485 0.470 0.490 104,000 49,720 0.4781 0.381 0.369 0.381 0.369 0.385 132,480 0.3753 -3.00%
2011-07-08 0 0.500 0.450 0.520 - - 0 0 - 0.393 0.353 0.408 - - 0 - 0.00%
2011-07-07 0 0.500 0.465 0.520 - - 0 0 - 0.393 0.365 0.408 - - 0 - 0.00%
2011-07-06 0 0.500 0.470 0.520 - - 0 0 - 0.393 0.369 0.408 - - 0 - 0.00%
2011-07-05 0 0.500 0.470 0.500 0.500 0.500 300,000 150,000 0.5000 0.393 0.369 0.393 0.393 0.393 382,153 0.3925 -1.96%
2011-07-04 0 0.510 0.485 0.510 0.510 0.510 60,000 30,600 0.5100 0.400 0.381 0.400 0.400 0.400 76,431 0.4004 2.00%
2011-06-30 0 0.500 0.500 0.510 0.500 0.500 260,000 130,000 0.5000 0.393 0.393 0.400 0.393 0.393 331,199 0.3925 2.04%
2011-06-29 0 0.490 0.460 0.510 - - 0 0 - 0.385 0.361 0.400 - - 0 - 0.00%
2011-06-28 0 0.490 0.460 0.510 - - 0 0 - 0.385 0.361 0.400 - - 0 - 0.00%
2011-06-27 0 0.490 0.455 0.490 - - 0 0 - 0.385 0.357 0.385 - - 0 - 0.00%
2011-06-24 0 0.490 0.470 0.510 - - 0 0 - 0.385 0.369 0.400 - - 0 - 0.00%
2011-06-23 0 0.490 0.470 0.510 - - 0 0 - 0.385 0.369 0.400 - - 0 - 0.00%
2011-06-22 0 0.490 0.470 0.520 - - 0 0 - 0.385 0.369 0.408 - - 0 - 0.00%
2011-06-21 0 0.490 0.485 0.510 0.465 0.490 36,000 17,260 0.4794 0.385 0.381 0.400 0.365 0.385 45,858 0.3764 7.69%
2011-06-20 0 0.455 0.455 0.490 - - 3,500 1,522 0.4349 0.357 0.357 0.385 - - 4,458 0.3414 0.00%
2011-06-17 0 0.455 0.450 0.500 0.455 0.480 60,000 28,700 0.4783 0.357 0.353 0.393 0.357 0.377 76,431 0.3755 -5.21%
2011-06-16 0 0.480 0.460 0.500 - - 0 0 - 0.377 0.361 0.393 - - 0 - 0.00%
2011-06-15 0 0.480 0.480 0.490 - - 0 0 - 0.377 0.377 0.385 - - 0 - 3.23%
2011-06-14 0 0.465 0.460 0.500 0.455 0.465 32,000 14,700 0.4594 0.365 0.361 0.393 0.357 0.365 40,763 0.3606 -8.82%
2011-06-13 0 0.510 0.455 0.510 - - 0 0 - 0.400 0.357 0.400 - - 0 - 0.00%
2011-06-10 0 0.510 0.480 0.510 0.510 0.510 8,000 4,080 0.5100 0.400 0.377 0.400 0.400 0.400 10,191 0.4004 2.00%
2011-06-09 0 0.500 0.455 0.510 - - 0 0 - 0.393 0.357 0.400 - - 0 - 0.00%
2011-06-08 0 0.500 0.490 0.510 0.500 0.500 64,000 32,000 0.5000 0.393 0.385 0.400 0.393 0.393 81,526 0.3925 0.00%
2011-06-07 0 0.500 0.455 0.500 0.500 0.500 40,000 20,000 0.5000 0.393 0.357 0.393 0.393 0.393 50,954 0.3925 0.00%
2011-06-03 0 0.500 0.500 0.520 0.495 0.520 62,000 31,160 0.5026 0.393 0.393 0.408 0.389 0.408 78,978 0.3945 1.01%
2011-06-02 0 0.495 0.485 0.495 - - 0 0 - 0.389 0.381 0.389 - - 0 - 0.00%
2011-06-01 0 0.495 0.485 0.495 0.480 0.495 116,000 57,180 0.4929 0.389 0.381 0.389 0.377 0.389 147,766 0.3870 2.06%
2011-05-31 0 0.485 0.485 0.495 - - 0 0 - 0.381 0.381 0.389 - - 0 - 1.04%
2011-05-30 0 0.480 0.460 0.495 - - 0 0 - 0.377 0.361 0.389 - - 0 - 0.00%
2011-05-27 0 0.480 0.460 0.500 - - 0 0 - 0.377 0.361 0.393 - - 0 - 0.00%
2011-05-26 0 0.480 0.460 0.500 0.480 0.480 20,000 9,600 0.4800 0.377 0.361 0.393 0.377 0.377 25,477 0.3768 0.00%
2011-05-25 0 0.480 0.460 0.495 0.480 0.480 4,000 1,920 0.4800 0.377 0.361 0.389 0.377 0.377 5,095 0.3768 0.00%
2011-05-24 0 0.480 0.470 0.495 - - 0 0 - 0.377 0.369 0.389 - - 0 - 0.00%
2011-05-23 0 0.480 0.470 0.495 0.480 0.480 248,000 119,040 0.4800 0.377 0.369 0.389 0.377 0.377 315,913 0.3768 0.00%
2011-05-20 0 0.480 0.470 0.480 - - 0 0 - 0.377 0.369 0.377 - - 0 - 0.00%
2011-05-19 0 0.480 0.465 0.480 - - 0 0 - 0.377 0.365 0.377 - - 0 - 0.00%
2011-05-18 0 0.480 0.480 0.495 0.470 0.470 48,000 22,560 0.4700 0.377 0.377 0.389 0.369 0.369 61,144 0.3690 0.00%
2011-05-17 0 0.480 0.450 0.495 - - 0 0 - 0.377 0.353 0.389 - - 0 - 0.00%
2011-05-16 0 0.480 0.450 0.495 - - 0 0 - 0.377 0.353 0.389 - - 0 - 0.00%
2011-05-13 0 0.480 0.470 0.480 - - 3,000 1,350 0.4500 0.377 0.369 0.377 - - 3,822 0.3533 0.00%
2011-05-12 0 0.480 0.455 0.495 - - 0 0 - 0.377 0.357 0.389 - - 0 - 0.00%
2011-05-11 0 0.480 0.460 0.490 - - 0 0 - 0.377 0.361 0.385 - - 0 - 0.00%
2011-05-09 0 0.480 0.470 0.510 - - 0 0 - 0.377 0.369 0.400 - - 0 - 0.00%
2011-05-06 0 0.480 0.475 0.495 - - 0 0 - 0.377 0.373 0.389 - - 0 - 0.00%
2011-05-05 0 0.480 0.470 0.500 - - 0 0 - 0.377 0.369 0.393 - - 0 - 0.00%
2011-05-04 0 0.480 0.475 0.510 0.460 0.480 376,000 176,040 0.4682 0.377 0.373 0.400 0.361 0.377 478,965 0.3675 -1.03%
2011-05-03 0 0.485 0.480 0.500 - - 0 0 - 0.381 0.377 0.393 - - 0 - 0.00%
2011-04-29 0 0.485 0.485 0.495 0.480 0.490 1,388,000 673,180 0.4850 0.381 0.381 0.389 0.377 0.385 1,768,093 0.3807 -1.02%
2011-04-28 0 0.490 0.485 0.510 - - 0 0 - 0.385 0.381 0.400 - - 0 - 0.00%
2011-04-27 0 0.490 0.490 0.510 0.490 0.500 296,000 145,820 0.4926 0.385 0.385 0.400 0.385 0.393 377,057 0.3867 0.00%
2011-04-26 0 0.490 0.490 0.510 0.490 0.520 1,736,000 865,960 0.4988 0.385 0.385 0.400 0.385 0.408 2,211,390 0.3916 -2.00%
2011-04-21 0 0.500 0.500 0.510 0.500 0.560 634,000 326,640 0.5152 0.393 0.393 0.400 0.393 0.440 807,616 0.4044 0.00%
2011-04-20 0 0.500 0.500 0.510 0.490 0.500 368,000 182,920 0.4971 0.393 0.393 0.400 0.385 0.393 468,774 0.3902 0.00%
2011-04-19 0 0.500 0.490 0.510 - - 0 0 - 0.393 0.385 0.400 - - 0 - 0.00%
2011-04-18 0 0.500 0.500 0.510 0.495 0.500 308,000 152,980 0.4967 0.393 0.393 0.400 0.389 0.393 392,343 0.3899 -1.96%
2011-04-15 0 0.510 0.495 0.520 0.495 0.510 576,000 287,760 0.4996 0.400 0.389 0.408 0.389 0.400 733,733 0.3922 0.00%
2011-04-14 0 0.510 0.510 0.520 0.510 0.520 404,000 209,840 0.5194 0.400 0.400 0.408 0.400 0.408 514,632 0.4077 0.00%
2011-04-13 0 0.510 0.500 0.520 0.510 0.510 80,000 40,800 0.5100 0.400 0.393 0.408 0.400 0.400 101,907 0.4004 2.00%
2011-04-12 0 0.500 0.500 0.510 0.500 0.500 304,000 152,000 0.5000 0.393 0.393 0.400 0.393 0.393 387,248 0.3925 0.00%
2011-04-11 0 0.500 0.500 0.510 0.500 0.510 388,000 196,840 0.5073 0.393 0.393 0.400 0.393 0.400 494,251 0.3983 -1.96%
2011-04-08 0 0.510 0.500 0.530 0.500 0.520 832,000 419,640 0.5044 0.400 0.393 0.416 0.393 0.408 1,059,837 0.3959 -1.92%
2011-04-07 0 0.520 0.500 0.520 0.510 0.520 1,460,000 749,400 0.5133 0.408 0.393 0.408 0.400 0.408 1,859,810 0.4029 -3.70%
2011-04-06 0 0.540 0.540 0.550 0.510 0.540 784,000 408,120 0.5206 0.424 0.424 0.432 0.400 0.424 998,692 0.4087 -1.82%
2011-04-04 0 0.550 0.520 0.550 0.550 0.550 4,000 2,200 0.5500 0.432 0.408 0.432 0.432 0.432 5,095 0.4318 3.77%
2011-04-01 0 0.530 0.530 0.550 0.510 0.550 472,000 246,280 0.5218 0.416 0.416 0.432 0.400 0.432 601,254 0.4096 -3.64%
2011-03-31 0 0.550 0.510 0.560 - - 0 0 - 0.432 0.400 0.440 - - 0 - 0.00%
2011-03-30 0 0.550 0.520 0.560 0.550 0.550 793,785 433,844 0.5466 0.432 0.408 0.440 0.432 0.432 1,011,157 0.4291 1.85%
2011-03-29 0 0.540 0.520 0.550 0.540 0.540 4,000 2,160 0.5400 0.424 0.408 0.432 0.424 0.424 5,095 0.4239 0.00%
2011-03-28 0 0.540 0.520 0.550 - - 0 0 - 0.424 0.408 0.432 - - 0 - 0.00%
2011-03-25 0 0.540 0.510 0.560 0.540 0.540 340,000 183,600 0.5400 0.424 0.400 0.440 0.424 0.424 433,106 0.4239 0.00%
2011-03-24 0 0.540 0.540 0.560 0.530 0.560 96,000 51,360 0.5350 0.424 0.424 0.440 0.416 0.440 122,289 0.4200 -3.57%
2011-03-23 0 0.560 0.530 0.580 0.560 0.560 12,000 6,720 0.5600 0.440 0.416 0.455 0.440 0.440 15,286 0.4396 0.00%
2011-03-22 0 0.560 0.540 0.570 - - 0 0 - 0.440 0.424 0.447 - - 0 - 0.00%
2011-03-21 0 0.560 0.530 0.580 - - 0 0 - 0.440 0.416 0.455 - - 0 - 0.00%
2011-03-18 0 0.560 0.530 0.570 - - 0 0 - 0.440 0.416 0.447 - - 0 - 0.00%
2011-03-17 0 0.560 0.530 0.570 - - 0 0 - 0.440 0.416 0.447 - - 0 - 0.00%
2011-03-16 0 0.560 0.540 0.580 0.500 0.560 176,000 91,760 0.5214 0.440 0.424 0.455 0.393 0.440 224,196 0.4093 -3.45%
2011-03-15 0 0.580 0.540 0.580 0.580 0.580 80,000 46,400 0.5800 0.455 0.424 0.455 0.455 0.455 101,907 0.4553 -1.69%
2011-03-14 0 0.590 0.540 0.600 0.580 0.590 160,000 94,280 0.5893 0.463 0.424 0.471 0.455 0.463 203,815 0.4626 3.51%
2011-03-11 0 0.570 0.550 0.620 - - 0 0 - 0.447 0.432 0.487 - - 0 - 0.00%
2011-03-10 0 0.570 0.560 0.590 - - 0 0 - 0.447 0.440 0.463 - - 0 - 0.00%
2011-03-09 0 0.570 0.570 0.610 - - 0 0 - 0.447 0.447 0.479 - - 0 - 0.00%
2011-03-08 0 0.570 0.560 0.600 - - 0 0 - 0.447 0.440 0.471 - - 0 - 0.00%
2011-03-07 0 0.570 0.560 0.620 0.570 0.600 220,000 129,480 0.5885 0.447 0.440 0.487 0.447 0.471 280,245 0.4620 3.64%
2011-03-04 0 0.550 0.540 0.590 0.550 0.590 100,000 57,240 0.5724 0.432 0.424 0.463 0.432 0.463 127,384 0.4493 -9.84%
2011-03-03 0 0.610 0.550 0.610 - - 0 0 - 0.479 0.432 0.479 - - 0 - 0.00%
2011-03-02 0 0.610 0.560 0.610 0.620 0.620 420,000 260,400 0.6200 0.479 0.440 0.479 0.487 0.487 535,014 0.4867 3.39%
2011-03-01 0 0.590 0.550 0.630 0.550 0.590 88,000 51,520 0.5855 0.463 0.432 0.495 0.432 0.463 112,098 0.4596 -1.67%
2011-02-28 0 0.600 0.550 0.600 - - 0 0 - 0.471 0.432 0.471 - - 0 - 0.00%
2011-02-25 0 0.600 0.550 0.630 0.600 0.600 40,000 24,000 0.6000 0.471 0.432 0.495 0.471 0.471 50,954 0.4710 1.69%
2011-02-24 0 0.590 0.550 0.600 0.550 0.610 464,000 275,880 0.5946 0.463 0.432 0.471 0.432 0.479 591,063 0.4668 7.27%
2011-02-23 0 0.550 0.550 0.590 0.550 0.550 72,000 39,600 0.5500 0.432 0.432 0.463 0.432 0.432 91,717 0.4318 -3.51%
2011-02-22 0 0.570 0.570 0.600 - - 0 0 - 0.447 0.447 0.471 - - 0 - 0.00%
2011-02-21 0 0.570 0.560 0.590 - - 0 0 - 0.447 0.440 0.463 - - 0 - 0.00%
2011-02-18 0 0.570 0.570 0.600 - - 0 0 - 0.447 0.447 0.471 - - 0 - 0.00%
2011-02-17 0 0.570 0.570 0.610 - - 0 0 - 0.447 0.447 0.479 - - 0 - 0.00%
2011-02-16 0 0.570 0.570 0.600 - - 0 0 - 0.447 0.447 0.471 - - 0 - 0.00%
2011-02-15 0 0.570 0.570 0.600 - - 0 0 - 0.447 0.447 0.471 - - 0 - 0.00%
2011-02-14 0 0.570 0.550 0.620 - - 0 0 - 0.447 0.432 0.487 - - 0 - 0.00%
2011-02-11 0 0.570 0.570 0.630 - - 0 0 - 0.447 0.447 0.495 - - 0 - 0.00%
2011-02-10 0 0.570 0.550 0.620 - - 0 0 - 0.447 0.432 0.487 - - 0 - 0.00%
2011-02-09 0 0.570 0.550 0.630 - - 0 0 - 0.447 0.432 0.495 - - 0 - 0.00%
2011-02-08 0 0.570 0.570 0.600 - - 0 0 - 0.447 0.447 0.471 - - 0 - 1.79%
2011-02-07 0 0.560 0.560 0.600 - - 0 0 - 0.440 0.440 0.471 - - 0 - 0.00%
2011-02-02 0 0.560 0.560 0.600 - - 2,000 1,060 0.5300 0.440 0.440 0.471 - - 2,548 0.4161 0.00%
2011-02-01 0 0.560 0.560 0.610 0.550 0.560 140,000 77,560 0.5540 0.440 0.440 0.479 0.432 0.440 178,338 0.4349 -3.45%
2011-01-31 0 0.580 0.570 0.620 - - 0 0 - 0.455 0.447 0.487 - - 0 - 0.00%
2011-01-28 0 0.580 0.570 0.600 - - 0 0 - 0.455 0.447 0.471 - - 0 - 0.00%
2011-01-27 0 0.580 0.570 0.610 - - 0 0 - 0.455 0.447 0.479 - - 0 - 0.00%
2011-01-26 0 0.580 0.570 0.640 - - 0 0 - 0.455 0.447 0.502 - - 0 - 0.00%
2011-01-25 0 0.580 0.570 0.610 - - 0 0 - 0.455 0.447 0.479 - - 0 - 0.00%
2011-01-24 0 0.580 0.580 0.600 0.550 0.580 328,000 188,520 0.5748 0.455 0.455 0.471 0.432 0.455 417,820 0.4512 0.00%
2011-01-21 0 0.580 0.580 0.600 0.580 0.600 400,000 235,720 0.5893 0.455 0.455 0.471 0.455 0.471 509,537 0.4626 -4.92%
2011-01-20 0 0.610 0.590 0.610 0.600 0.610 352,000 214,120 0.6083 0.479 0.463 0.479 0.471 0.479 448,393 0.4775 1.67%
2011-01-19 0 0.600 0.600 0.610 0.600 0.600 136,000 81,600 0.6000 0.471 0.471 0.479 0.471 0.471 173,243 0.4710 0.00%
2011-01-18 0 0.600 0.600 0.610 0.600 0.600 428,000 256,800 0.6000 0.471 0.471 0.479 0.471 0.471 545,205 0.4710 0.00%
2011-01-17 0 0.600 0.590 0.630 0.600 0.600 88,000 52,800 0.6000 0.471 0.463 0.495 0.471 0.471 112,098 0.4710 0.00%
2011-01-14 0 0.600 0.570 0.610 0.600 0.610 44,000 26,440 0.6009 0.471 0.447 0.479 0.471 0.479 56,049 0.4717 -1.64%
2011-01-13 0 0.610 0.610 0.630 - - 0 0 - 0.479 0.479 0.495 - - 0 - 0.00%
2011-01-12 0 0.610 0.580 0.620 - - 0 0 - 0.479 0.455 0.487 - - 0 - 0.00%
2011-01-11 0 0.610 0.590 0.640 - - 0 0 - 0.479 0.463 0.502 - - 0 - 0.00%
2011-01-10 0 0.610 0.610 0.640 0.570 0.610 156,000 93,800 0.6013 0.479 0.479 0.502 0.447 0.479 198,719 0.4720 -1.61%
2011-01-07 0 0.620 0.610 0.620 0.600 0.620 88,000 53,160 0.6041 0.487 0.479 0.487 0.471 0.487 112,098 0.4742 -1.59%
2011-01-06 0 0.630 0.620 0.640 0.600 0.640 780,000 484,480 0.6211 0.495 0.487 0.502 0.471 0.502 993,597 0.4876 5.00%
2011-01-05 0 0.600 0.580 0.600 - - 0 0 - 0.471 0.455 0.471 - - 0 - 0.00%
2011-01-04 0 0.600 0.580 0.600 0.570 0.630 556,000 335,360 0.6032 0.471 0.455 0.471 0.447 0.495 708,256 0.4735 0.00%
2011-01-03 0 0.600 0.600 0.620 0.570 0.580 148,000 84,520 0.5711 0.471 0.471 0.487 0.447 0.455 188,529 0.4483 0.00%
2010-12-31 0 0.600 0.570 0.610 - - 0 0 - 0.471 0.447 0.479 - - 0 - 0.00%
2010-12-30 0 0.600 0.580 0.610 - - 0 0 - 0.471 0.455 0.479 - - 0 - 0.00%
2010-12-29 0 0.600 0.580 0.600 0.580 0.600 132,000 77,040 0.5836 0.471 0.455 0.471 0.455 0.471 168,147 0.4582 5.26%
2010-12-28 0 0.570 0.570 0.590 0.560 0.560 8,000 4,480 0.5600 0.447 0.447 0.463 0.440 0.440 10,191 0.4396 0.00%
2010-12-24 0 0.570 0.570 0.600 - - 0 0 - 0.447 0.447 0.471 - - 0 - 1.79%
2010-12-23 0 0.560 0.560 0.590 - - 0 0 - 0.440 0.440 0.463 - - 0 - 0.00%
2010-12-22 0 0.560 0.560 0.590 0.560 0.600 80,000 46,880 0.5860 0.440 0.440 0.463 0.440 0.471 101,907 0.4600 0.00%
2010-12-21 0 0.560 0.540 0.570 - - 0 0 - 0.440 0.424 0.447 - - 0 - 0.00%
2010-12-20 0 0.560 0.530 0.560 0.530 0.570 208,000 112,200 0.5394 0.440 0.416 0.440 0.416 0.447 264,959 0.4235 0.00%
2010-12-17 0 0.560 0.540 0.580 - - 0 0 - 0.440 0.424 0.455 - - 0 - 0.00%
2010-12-16 0 0.560 0.560 0.590 - - 0 0 - 0.440 0.440 0.463 - - 0 - 0.00%
2010-12-15 0 0.560 0.550 0.560 - - 1 1 1.0000 0.440 0.432 0.440 - - 1 0.7850 0.00%
2010-12-14 0 0.560 0.560 0.590 0.550 0.560 20,000 11,160 0.5580 0.440 0.440 0.463 0.432 0.440 25,477 0.4380 0.00%
2010-12-13 0 0.560 0.560 0.580 - - 0 0 - 0.440 0.440 0.455 - - 0 - 0.00%
2010-12-10 0 0.560 0.560 0.590 - - 0 0 - 0.440 0.440 0.463 - - 0 - 0.00%
2010-12-09 0 0.560 0.560 0.590 0.560 0.560 4,000 2,240 0.5600 0.440 0.440 0.463 0.440 0.440 5,095 0.4396 0.00%
2010-12-08 0 0.560 0.560 0.590 - - 0 0 - 0.440 0.440 0.463 - - 0 - 0.00%
2010-12-07 0 0.560 0.560 0.590 0.560 0.570 288,000 161,320 0.5601 0.440 0.440 0.463 0.440 0.447 366,867 0.4397 -1.75%
2010-12-06 0 0.570 0.560 0.590 0.550 0.570 316,000 177,640 0.5622 0.447 0.440 0.463 0.432 0.447 402,534 0.4413 0.00%
2010-12-03 0 0.570 0.570 0.600 0.560 0.570 180,000 101,800 0.5656 0.447 0.447 0.471 0.440 0.447 229,292 0.4440 1.79%
2010-12-02 0 0.560 0.560 0.580 0.560 0.570 172,000 97,120 0.5647 0.440 0.440 0.455 0.440 0.447 219,101 0.4433 -3.45%
2010-12-01 0 0.580 0.560 0.590 - - 0 0 - 0.455 0.440 0.463 - - 0 - 0.00%
2010-11-30 0 0.580 0.570 0.580 0.580 0.600 368,000 214,440 0.5827 0.455 0.447 0.455 0.455 0.471 468,774 0.4574 5.45%
2010-11-29 0 0.550 0.550 0.570 0.540 0.560 620,000 342,320 0.5521 0.432 0.432 0.447 0.424 0.440 789,782 0.4334 -5.17%
2010-11-26 0 0.580 0.560 0.580 0.560 0.580 100,000 57,040 0.5704 0.455 0.440 0.455 0.440 0.455 127,384 0.4478 3.57%
2010-11-25 0 0.560 0.560 0.580 0.560 0.560 120,000 67,200 0.5600 0.440 0.440 0.455 0.440 0.440 152,861 0.4396 0.00%
2010-11-24 0 0.560 0.560 0.590 0.550 0.610 864,000 505,200 0.5847 0.440 0.440 0.463 0.432 0.479 1,100,600 0.4590 -9.68%
2010-11-23 0 0.620 0.600 0.620 0.600 0.690 1,820,000 1,136,160 0.6243 0.487 0.471 0.487 0.471 0.542 2,318,393 0.4901 -15.07%
2010-11-22 0 0.730 0.720 0.750 0.690 0.730 376,000 264,000 0.7021 0.573 0.565 0.589 0.542 0.573 478,965 0.5512 5.80%
2010-11-19 0 0.690 0.680 0.690 0.660 0.690 232,000 158,480 0.6831 0.542 0.534 0.542 0.518 0.542 295,531 0.5363 1.47%
2010-11-18 0 0.680 0.660 0.680 0.660 0.680 100,000 66,480 0.6648 0.534 0.518 0.534 0.518 0.534 127,384 0.5219 3.03%
2010-11-17 0 0.660 0.660 0.680 0.650 0.660 68,000 44,400 0.6529 0.518 0.518 0.534 0.510 0.518 86,621 0.5126 -2.94%
2010-11-16 0 0.680 0.670 0.680 - - 0 0 - 0.534 0.526 0.534 - - 0 - 0.00%
2010-11-15 0 0.680 0.670 0.680 0.680 0.680 32,000 21,760 0.6800 0.534 0.526 0.534 0.534 0.534 40,763 0.5338 0.00%
2010-11-12 0 0.680 0.680 0.690 0.680 0.690 360,000 246,800 0.6856 0.534 0.534 0.542 0.534 0.542 458,583 0.5382 0.00%
2010-11-11 0 0.680 0.680 0.700 0.660 0.710 528,000 357,520 0.6771 0.534 0.534 0.550 0.518 0.557 672,589 0.5316 4.62%
2010-11-10 0 0.650 0.650 0.670 0.650 0.650 48,000 31,200 0.6500 0.510 0.510 0.526 0.510 0.510 61,144 0.5103 0.00%
2010-11-09 0 0.650 0.650 0.670 - - 0 0 - 0.510 0.510 0.526 - - 0 - 0.00%
2010-11-08 0 0.650 0.650 0.690 0.650 0.660 100,000 65,800 0.6580 0.510 0.510 0.542 0.510 0.518 127,384 0.5165 -1.52%
2010-11-05 0 0.660 0.660 0.700 - - 0 0 - 0.518 0.518 0.550 - - 0 - 0.00%
2010-11-04 0 0.660 0.660 0.680 0.660 0.660 136,000 89,760 0.6600 0.518 0.518 0.534 0.518 0.518 173,243 0.5181 0.00%
2010-11-03 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 0.518 0.518 0.534 0.518 0.518 25,477 0.5181 0.00%
2010-11-02 0 0.660 0.680 0.700 0.660 0.660 16,000 10,560 0.6600 0.518 0.534 0.550 0.518 0.518 20,381 0.5181 -1.49%
2010-11-01 0 0.670 0.650 0.700 0.670 0.700 56,000 38,000 0.6786 0.526 0.510 0.550 0.526 0.550 71,335 0.5327 0.00%
2010-10-29 0 0.670 0.660 0.690 0.670 0.750 512,000 364,880 0.7127 0.526 0.518 0.542 0.526 0.589 652,207 0.5595 -1.47%
2010-10-28 0 0.680 0.650 0.700 - - 0 0 - 0.534 0.510 0.550 - - 0 - 0.00%
2010-10-27 0 0.680 0.630 0.730 - - 0 0 - 0.534 0.495 0.573 - - 0 - 0.00%
2010-10-26 0 0.680 0.680 0.760 0.670 0.680 664,000 450,520 0.6785 0.534 0.534 0.597 0.526 0.534 845,831 0.5326 0.00%
2010-10-25 0 0.680 0.650 0.680 0.680 0.680 64,000 43,520 0.6800 0.534 0.510 0.534 0.534 0.534 81,526 0.5338 6.25%
2010-10-22 0 0.640 0.620 0.690 0.640 0.700 504,000 329,120 0.6530 0.502 0.487 0.542 0.502 0.550 642,017 0.5126 0.00%
2010-10-21 0 0.640 0.640 0.680 0.640 0.640 8,000 5,120 0.6400 0.502 0.502 0.534 0.502 0.502 10,191 0.5024 0.00%
2010-10-20 0 0.640 0.640 0.660 - - 0 0 - 0.502 0.502 0.518 - - 0 - 0.00%
2010-10-19 0 0.640 0.640 0.660 0.640 0.640 188,000 120,320 0.6400 0.502 0.502 0.518 0.502 0.502 239,482 0.5024 0.00%
2010-10-18 0 0.640 0.620 0.660 0.610 0.640 420,000 267,760 0.6375 0.502 0.487 0.518 0.479 0.502 535,014 0.5005 4.92%
2010-10-15 0 0.610 0.610 0.630 - - 0 0 - 0.479 0.479 0.495 - - 0 - 0.00%
2010-10-14 0 0.610 0.610 0.640 0.610 0.620 594,000 367,320 0.6184 0.479 0.479 0.502 0.479 0.487 756,662 0.4854 -1.61%
2010-10-13 0 0.620 0.620 0.640 0.620 0.620 112,000 69,440 0.6200 0.487 0.487 0.502 0.487 0.487 142,670 0.4867 1.64%
2010-10-12 0 0.610 0.610 0.680 0.610 0.610 192,000 117,120 0.6100 0.479 0.479 0.534 0.479 0.479 244,578 0.4789 0.00%
2010-10-11 0 0.610 0.610 0.700 0.610 0.610 24,000 14,640 0.6100 0.479 0.479 0.550 0.479 0.479 30,572 0.4789 1.67%
2010-10-08 0 0.600 0.600 0.640 0.580 0.600 284,000 169,200 0.5958 0.471 0.471 0.502 0.455 0.471 361,771 0.4677 1.69%
2010-10-07 0 0.590 0.590 0.620 0.580 0.580 20,000 11,600 0.5800 0.463 0.463 0.487 0.455 0.455 25,477 0.4553 -3.28%
2010-10-06 0 0.610 0.600 0.640 - - 0 0 - 0.479 0.471 0.502 - - 0 - 0.00%
2010-10-05 0 0.610 0.600 0.660 - - 0 0 - 0.479 0.471 0.518 - - 0 - 0.00%
2010-10-04 0 0.610 0.610 0.690 0.610 0.610 76,000 46,360 0.6100 0.479 0.479 0.542 0.479 0.479 96,812 0.4789 0.00%
2010-09-30 0 0.610 0.600 0.610 - - 0 0 - 0.479 0.471 0.479 - - 0 - 0.00%
2010-09-29 0 0.610 0.590 0.610 0.610 0.610 24,000 14,640 0.6100 0.479 0.463 0.479 0.479 0.479 30,572 0.4789 1.67%
2010-09-28 0 0.600 0.600 0.610 0.600 0.600 10,500 6,200 0.5905 0.471 0.471 0.479 0.471 0.471 13,375 0.4635 -1.64%
2010-09-27 0 0.610 0.600 0.610 0.600 0.610 216,000 130,600 0.6046 0.479 0.471 0.479 0.471 0.479 275,150 0.4747 3.39%
2010-09-24 0 0.590 0.590 0.600 0.580 0.580 82,000 47,540 0.5798 0.463 0.463 0.471 0.455 0.455 104,455 0.4551 0.00%
2010-09-22 0 0.590 0.590 0.600 - - 0 0 - 0.463 0.463 0.471 - - 0 - 0.00%
2010-09-21 0 0.590 0.590 0.610 0.590 0.590 60,000 35,400 0.5900 0.463 0.463 0.479 0.463 0.463 76,431 0.4632 -3.28%
2010-09-20 0 0.610 0.600 0.610 0.600 0.610 200,000 121,000 0.6050 0.479 0.471 0.479 0.471 0.479 254,768 0.4749 0.00%
2010-09-17 0 0.610 0.590 0.610 0.600 0.620 649,000 394,920 0.6085 0.479 0.463 0.479 0.471 0.487 826,724 0.4777 0.00%
2010-09-16 0 0.610 0.580 0.610 0.600 0.610 300,000 181,200 0.6040 0.479 0.455 0.479 0.471 0.479 382,153 0.4742 3.39%
2010-09-15 0 0.590 0.590 0.600 0.580 0.580 40,000 23,200 0.5800 0.463 0.463 0.471 0.455 0.455 50,954 0.4553 1.72%
2010-09-14 0 0.580 0.580 0.590 - - 0 0 - 0.455 0.455 0.463 - - 0 - 0.00%
2010-09-13 0 0.580 0.580 0.590 - - 0 0 - 0.455 0.455 0.463 - - 0 - 0.00%
2010-09-10 0 0.580 0.580 0.600 - - 0 0 - 0.455 0.455 0.471 - - 0 - 1.75%
2010-09-09 0 0.570 0.570 0.600 0.570 0.580 132,000 76,240 0.5776 0.447 0.447 0.471 0.447 0.455 168,147 0.4534 -5.00%
2010-09-08 0 0.600 0.580 0.600 - - 0 0 - 0.471 0.455 0.471 - - 0 - -1.64%
2010-09-07 0 0.610 0.590 0.610 0.610 0.610 124,000 75,640 0.6100 0.479 0.463 0.479 0.479 0.479 157,956 0.4789 0.00%
2010-09-06 0 0.610 0.570 0.610 0.590 0.630 248,000 152,840 0.6163 0.479 0.447 0.479 0.463 0.495 315,913 0.4838 9.71%
2010-09-03 0 0.570 0.560 0.610 0.570 0.590 296,000 171,880 0.5807 0.436 0.429 0.467 0.436 0.452 386,552 0.4446 5.56%
2010-09-02 0 0.540 0.540 0.610 0.540 0.610 188,000 105,400 0.5606 0.414 0.414 0.467 0.414 0.467 245,513 0.4293 -3.57%
2010-09-01 0 0.560 0.560 0.620 - - 0 0 - 0.429 0.429 0.475 - - 0 - 0.00%
2010-08-31 0 0.560 0.560 0.630 - - 0 0 - 0.429 0.429 0.482 - - 0 - 0.00%
2010-08-30 0 0.560 0.560 0.610 - - 0 0 - 0.429 0.429 0.467 - - 0 - 0.00%
2010-08-27 0 0.560 0.560 0.610 0.560 0.570 136,000 76,760 0.5644 0.429 0.429 0.467 0.429 0.436 177,605 0.4322 -6.67%
2010-08-26 0 0.600 0.580 0.610 0.600 0.600 100,000 60,000 0.6000 0.459 0.444 0.467 0.459 0.459 130,592 0.4594 0.00%
2010-08-25 0 0.600 0.570 0.600 0.600 0.600 72,000 43,200 0.6000 0.459 0.436 0.459 0.459 0.459 94,026 0.4594 0.00%
2010-08-24 0 0.600 0.570 0.620 - - 0 0 - 0.459 0.436 0.475 - - 0 - 0.00%
2010-08-23 0 0.600 0.570 0.630 - - 0 0 - 0.459 0.436 0.482 - - 0 - 0.00%
2010-08-20 0 0.600 0.560 0.600 - - 0 0 - 0.459 0.429 0.459 - - 0 - 0.00%
2010-08-19 0 0.600 0.580 0.600 0.570 0.630 424,000 252,640 0.5958 0.459 0.444 0.459 0.436 0.482 553,709 0.4563 7.14%
2010-08-18 0 0.560 0.560 0.570 - - 0 0 - 0.429 0.429 0.436 - - 0 - 1.82%
2010-08-17 0 0.550 0.540 0.570 0.550 0.550 152,000 83,600 0.5500 0.421 0.414 0.436 0.421 0.421 198,499 0.4212 3.77%
2010-08-16 0 0.530 0.530 0.570 0.530 0.570 52,000 28,840 0.5546 0.406 0.406 0.436 0.406 0.436 67,908 0.4247 -5.36%
2010-08-13 0 0.560 0.540 0.570 0.560 0.560 40,000 22,400 0.5600 0.429 0.414 0.436 0.429 0.429 52,237 0.4288 3.70%
2010-08-12 0 0.540 0.540 0.580 0.540 0.540 12,000 6,480 0.5400 0.414 0.414 0.444 0.414 0.414 15,671 0.4135 -1.82%
2010-08-11 0 0.550 0.540 0.550 0.550 0.550 96,000 52,800 0.5500 0.421 0.414 0.421 0.421 0.421 125,368 0.4212 3.77%
2010-08-10 0 0.530 0.530 0.560 0.530 0.530 8,000 4,240 0.5300 0.406 0.406 0.429 0.406 0.406 10,447 0.4058 0.00%
2010-08-09 0 0.530 0.520 0.570 - - 0 0 - 0.406 0.398 0.436 - - 0 - 0.00%
2010-08-06 0 0.530 0.530 0.570 0.530 0.530 120,000 63,600 0.5300 0.406 0.406 0.436 0.406 0.406 156,710 0.4058 0.00%
2010-08-05 0 0.530 0.530 0.570 - - 484 257 0.5310 0.406 0.406 0.436 - - 632 0.4066 0.00%
2010-08-04 0 0.530 0.520 0.580 - - 0 0 - 0.406 0.398 0.444 - - 0 - 0.00%
2010-08-03 0 0.530 0.530 0.590 0.520 0.530 604,000 314,400 0.5205 0.406 0.406 0.452 0.398 0.406 788,774 0.3986 -1.85%
2010-08-02 0 0.540 0.530 0.590 - - 0 0 - 0.414 0.406 0.452 - - 0 - 0.00%
2010-07-30 0 0.540 0.540 0.580 0.540 0.540 128,000 69,120 0.5400 0.414 0.414 0.444 0.414 0.414 167,157 0.4135 -1.82%
2010-07-29 0 0.550 0.530 0.560 0.550 0.550 80,000 44,000 0.5500 0.421 0.406 0.429 0.421 0.421 104,473 0.4212 -1.79%
2010-07-28 0 0.560 0.560 0.590 0.560 0.580 188,000 106,960 0.5689 0.429 0.429 0.452 0.429 0.444 245,513 0.4357 -5.08%
2010-07-27 0 0.590 0.550 0.590 0.590 0.590 44,000 25,960 0.5900 0.452 0.421 0.452 0.452 0.452 57,460 0.4518 7.27%
2010-07-26 0 0.550 0.540 0.590 0.550 0.590 404,000 225,160 0.5573 0.421 0.414 0.452 0.421 0.452 527,591 0.4268 -6.78%
2010-07-23 0 0.590 0.580 0.610 0.580 0.590 308,000 181,680 0.5899 0.452 0.444 0.467 0.444 0.452 402,223 0.4517 3.51%
2010-07-22 0 0.570 0.550 0.580 - - 0 0 - 0.436 0.421 0.444 - - 0 - 0.00%
2010-07-21 0 0.570 0.520 0.630 0.560 0.590 72,000 42,000 0.5833 0.436 0.398 0.482 0.429 0.452 94,026 0.4467 7.55%
2010-07-20 0 0.530 0.530 0.560 0.530 0.550 20,000 10,760 0.5380 0.406 0.406 0.429 0.406 0.421 26,118 0.4120 -5.36%
2010-07-19 0 0.560 0.550 0.560 0.550 0.560 40,000 22,040 0.5510 0.429 0.421 0.429 0.421 0.429 52,237 0.4219 1.82%
2010-07-16 0 0.550 0.530 0.560 0.530 0.550 424,000 230,560 0.5438 0.421 0.406 0.429 0.406 0.421 553,709 0.4164 11.11%
2010-07-15 0 0.495 0.490 0.560 - - 0 0 - 0.379 0.375 0.429 - - 0 - 0.00%
2010-07-14 0 0.495 0.485 0.540 - - 0 0 - 0.379 0.371 0.414 - - 0 - 0.00%
2010-07-13 0 0.495 0.490 0.540 - - 0 0 - 0.379 0.375 0.414 - - 0 - 0.00%
2010-07-12 0 0.495 0.480 0.540 0.495 0.495 100,000 49,500 0.4950 0.379 0.368 0.414 0.379 0.379 130,592 0.3790 0.00%
2010-07-09 0 0.495 0.495 0.530 - - 0 0 - 0.379 0.379 0.406 - - 0 - 1.02%
2010-07-08 0 0.490 0.490 0.530 - - 0 0 - 0.375 0.375 0.406 - - 0 - 0.00%
2010-07-07 0 0.490 0.490 0.520 - - 0 0 - 0.375 0.375 0.398 - - 0 - 2.08%
2010-07-06 0 0.480 0.480 0.530 - - 0 0 - 0.368 0.368 0.406 - - 0 - 0.00%
2010-07-05 0 0.480 0.480 0.530 - - 0 0 - 0.368 0.368 0.406 - - 0 - 0.00%
2010-07-02 0 0.480 0.480 0.530 0.480 0.490 64,000 31,200 0.4875 0.368 0.368 0.406 0.368 0.375 83,579 0.3733 -4.00%
2010-06-30 0 0.500 0.490 0.530 - - 0 0 - 0.383 0.375 0.406 - - 0 - 0.00%
2010-06-29 0 0.500 0.490 0.530 - - 0 0 - 0.383 0.375 0.406 - - 0 - 0.00%
2010-06-28 0 0.500 0.480 0.530 - - 0 0 - 0.383 0.368 0.406 - - 0 - 0.00%
2010-06-25 0 0.500 0.480 0.530 - - 0 0 - 0.383 0.368 0.406 - - 0 - 0.00%
2010-06-24 0 0.500 0.500 0.530 - - 0 0 - 0.383 0.383 0.406 - - 0 - 0.00%
2010-06-23 0 0.500 0.485 0.530 0.500 0.500 108,000 54,000 0.5000 0.383 0.371 0.406 0.383 0.383 141,039 0.3829 0.00%
2010-06-22 0 0.500 0.485 0.530 - - 0 0 - 0.383 0.371 0.406 - - 0 - 0.00%
2010-06-21 0 0.500 0.490 0.530 0.500 0.500 200,000 100,000 0.5000 0.383 0.375 0.406 0.383 0.383 261,184 0.3829 -5.66%
2010-06-18 0 0.530 0.480 0.530 - - 0 0 - 0.406 0.368 0.406 - - 0 - 0.00%
2010-06-17 0 0.530 0.480 0.530 - - 0 0 - 0.406 0.368 0.406 - - 0 - 0.00%
2010-06-15 0 0.530 0.480 0.530 - - 0 0 - 0.406 0.368 0.406 - - 0 - 0.00%
2010-06-14 0 0.530 0.480 0.530 - - 0 0 - 0.406 0.368 0.406 - - 0 - 0.00%
2010-06-11 0 0.530 0.480 0.530 - - 0 0 - 0.406 0.368 0.406 - - 0 - 0.00%
2010-06-10 0 0.530 0.480 0.560 - - 0 0 - 0.406 0.368 0.429 - - 0 - 0.00%
2010-06-09 0 0.530 0.480 0.530 - - 0 0 - 0.406 0.368 0.406 - - 0 - 0.00%
2010-06-08 0 0.530 0.480 0.530 - - 0 0 - 0.406 0.368 0.406 - - 0 - 0.00%
2010-06-07 0 0.530 0.480 0.530 - - 0 0 - 0.406 0.368 0.406 - - 0 - 0.00%
2010-06-04 0 0.530 0.480 0.560 - - 0 0 - 0.406 0.368 0.429 - - 0 - 0.00%
2010-06-03 0 0.530 0.480 0.530 - - 0 0 - 0.406 0.368 0.406 - - 0 - 0.00%
2010-06-02 0 0.530 0.480 0.530 - - 0 0 - 0.406 0.368 0.406 - - 0 - 0.00%
2010-06-01 0 0.530 0.480 0.530 - - 0 0 - 0.406 0.368 0.406 - - 0 - 0.00%
2010-05-31 0 0.530 0.480 0.530 0.540 0.540 4,000 2,160 0.5400 0.406 0.368 0.406 0.414 0.414 5,224 0.4135 10.42%
2010-05-28 0 0.480 0.480 0.540 - - 0 0 - 0.368 0.368 0.414 - - 0 - 0.00%
2010-05-27 0 0.480 0.480 0.520 - - 0 0 - 0.368 0.368 0.398 - - 0 - 0.00%
2010-05-26 0 0.480 0.470 0.520 - - 0 0 - 0.368 0.360 0.398 - - 0 - 0.00%
2010-05-25 0 0.480 0.480 0.520 0.450 0.465 136,000 62,440 0.4591 0.368 0.368 0.398 0.345 0.356 177,605 0.3516 -7.69%
2010-05-24 0 0.520 0.500 0.520 0.520 0.530 12,000 6,280 0.5233 0.398 0.383 0.398 0.398 0.406 15,671 0.4007 4.00%
2010-05-20 0 0.500 0.470 0.500 - - 52,000 24,440 0.4700 0.383 0.360 0.383 - - 67,908 0.3599 0.00%
2010-05-19 0 0.500 0.500 0.510 0.500 0.510 44,000 22,080 0.5018 0.383 0.383 0.391 0.383 0.391 57,460 0.3843 -1.96%
2010-05-18 0 0.510 0.500 0.520 - - 0 0 - 0.391 0.383 0.398 - - 0 - 0.00%
2010-05-17 0 0.510 0.500 0.520 0.510 0.520 100,000 51,680 0.5168 0.391 0.383 0.398 0.391 0.398 130,592 0.3957 -1.92%
2010-05-14 0 0.520 0.520 0.550 0.520 0.520 32,000 16,640 0.5200 0.398 0.398 0.421 0.398 0.398 41,789 0.3982 -3.70%
2010-05-13 0 0.540 0.530 0.550 0.530 0.540 176,000 94,480 0.5368 0.414 0.406 0.421 0.406 0.414 229,842 0.4111 1.89%
2010-05-12 0 0.530 0.530 0.550 - - 0 0 - 0.406 0.406 0.421 - - 0 - 1.92%
2010-05-11 0 0.520 0.520 0.540 - - 0 0 - 0.398 0.398 0.414 - - 0 - 0.00%
2010-05-10 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 0.398 0.398 0.406 0.398 0.398 52,237 0.3982 1.96%
2010-05-07 0 0.510 0.510 0.530 0.500 0.520 300,000 154,080 0.5136 0.391 0.391 0.406 0.383 0.398 391,775 0.3933 -1.92%
2010-05-06 0 0.520 0.520 0.540 - - 0 0 - 0.398 0.398 0.414 - - 0 - 0.00%
2010-05-05 0 0.520 0.520 0.540 0.520 0.520 216,000 112,320 0.5200 0.398 0.398 0.414 0.398 0.398 282,078 0.3982 0.00%
2010-05-04 0 0.520 0.520 0.580 0.520 0.550 264,000 145,080 0.5495 0.398 0.398 0.444 0.398 0.421 344,762 0.4208 -1.89%
2010-05-03 0 0.530 0.520 0.550 0.520 0.530 72,000 37,840 0.5256 0.406 0.398 0.421 0.398 0.406 94,026 0.4024 0.00%
2010-04-30 0 0.530 0.510 0.540 0.510 0.540 260,000 133,920 0.5151 0.406 0.391 0.414 0.391 0.414 339,539 0.3944 1.92%
2010-04-29 0 0.520 0.510 0.540 0.520 0.520 40,000 20,800 0.5200 0.398 0.391 0.414 0.398 0.398 52,237 0.3982 0.00%
2010-04-28 0 0.520 0.510 0.530 0.520 0.530 104,000 54,480 0.5238 0.398 0.391 0.406 0.398 0.406 135,815 0.4011 -1.89%
2010-04-27 0 0.530 0.510 0.530 0.520 0.530 520,000 275,080 0.5290 0.406 0.391 0.406 0.398 0.406 679,077 0.4051 0.00%
2010-04-26 0 0.530 0.520 0.530 0.520 0.540 388,000 203,680 0.5249 0.406 0.398 0.406 0.398 0.414 506,696 0.4020 0.00%
2010-04-23 0 0.530 0.520 0.540 0.530 0.540 104,000 55,800 0.5365 0.406 0.398 0.414 0.406 0.414 135,815 0.4109 0.00%
2010-04-22 0 0.530 0.530 0.540 0.530 0.550 336,000 179,360 0.5338 0.406 0.406 0.414 0.406 0.421 438,788 0.4088 -1.85%
2010-04-21 0 0.540 0.540 0.560 0.530 0.540 112,000 59,840 0.5343 0.414 0.414 0.429 0.406 0.414 146,263 0.4091 -1.82%
2010-04-20 0 0.550 0.530 0.550 0.520 0.560 240,000 130,400 0.5433 0.421 0.406 0.421 0.398 0.429 313,420 0.4161 5.77%
2010-04-19 0 0.520 0.520 0.540 0.520 0.550 536,000 286,960 0.5354 0.398 0.398 0.414 0.398 0.421 699,972 0.4100 -5.45%
2010-04-16 0 0.550 0.540 0.560 0.540 0.550 24,000 13,000 0.5417 0.421 0.414 0.429 0.414 0.421 31,342 0.4148 0.00%
2010-04-15 0 0.550 0.550 0.570 0.540 0.580 572,000 313,680 0.5484 0.421 0.421 0.436 0.414 0.444 746,985 0.4199 1.85%
2010-04-14 0 0.540 0.540 0.570 0.530 0.550 212,000 114,080 0.5381 0.414 0.414 0.436 0.406 0.421 276,855 0.4121 -10.00%
2010-04-13 0 0.600 0.560 0.600 0.600 0.600 120,000 72,000 0.6000 0.459 0.429 0.459 0.459 0.459 156,710 0.4594 -3.23%
2010-04-12 0 0.620 0.540 0.620 0.620 0.630 132,000 82,360 0.6239 0.475 0.414 0.475 0.475 0.482 172,381 0.4778 -3.12%
2010-04-09 0 0.640 0.540 0.640 0.650 0.650 96,000 61,920 0.6450 0.490 0.414 0.490 0.498 0.498 125,368 0.4939 1.59%
2010-04-08 0 0.630 0.610 0.630 - - 0 0 - 0.482 0.467 0.482 - - 0 - 0.00%
2010-04-07 0 0.630 0.570 0.640 - - 0 0 - 0.482 0.436 0.490 - - 0 - 0.00%
2010-04-01 0 0.630 0.600 0.630 - - 0 0 - 0.482 0.459 0.482 - - 0 - 0.00%
2010-03-31 0 0.630 0.570 0.630 0.630 0.630 8,000 5,040 0.6300 0.482 0.436 0.482 0.482 0.482 10,447 0.4824 3.28%
2010-03-30 0 0.610 0.570 0.630 0.610 0.610 12,000 7,320 0.6100 0.467 0.436 0.482 0.467 0.467 15,671 0.4671 -3.17%
2010-03-29 0 0.630 0.570 0.630 - - 0 0 - 0.482 0.436 0.482 - - 0 - 0.00%
2010-03-26 0 0.630 0.570 0.630 - - 0 0 - 0.482 0.436 0.482 - - 0 - 0.00%
2010-03-25 0 0.630 0.570 0.650 - - 0 0 - 0.482 0.436 0.498 - - 0 - 0.00%
2010-03-24 0 0.630 0.570 0.660 - - 0 0 - 0.482 0.436 0.505 - - 0 - 0.00%
2010-03-23 0 0.630 0.570 0.650 - - 0 0 - 0.482 0.436 0.498 - - 0 - 0.00%
2010-03-22 0 0.630 0.560 0.630 0.630 0.630 12,000 7,560 0.6300 0.482 0.429 0.482 0.482 0.482 15,671 0.4824 -4.55%
2010-03-19 0 0.660 0.590 0.660 0.660 0.660 20,000 13,200 0.6600 0.505 0.452 0.505 0.505 0.505 26,118 0.5054 17.86%
2010-03-18 0 0.560 0.550 0.740 - - 0 0 - 0.429 0.421 0.567 - - 0 - 0.00%
2010-03-17 0 0.560 0.530 0.600 - - 0 0 - 0.429 0.406 0.459 - - 0 - 0.00%
2010-03-16 0 0.560 0.550 0.600 - - 0 0 - 0.429 0.421 0.459 - - 0 - 0.00%
2010-03-15 0 0.560 0.540 0.600 0.560 0.560 20,000 11,200 0.5600 0.429 0.414 0.459 0.429 0.429 26,118 0.4288 -3.45%
2010-03-12 0 0.580 0.530 0.600 - - 0 0 - 0.444 0.406 0.459 - - 0 - 0.00%
2010-03-11 0 0.580 0.540 0.580 0.580 0.580 4,000 2,320 0.5800 0.444 0.414 0.444 0.444 0.444 5,224 0.4441 0.00%
2010-03-10 0 0.580 0.530 0.580 0.580 0.580 12,000 6,960 0.5800 0.444 0.406 0.444 0.444 0.444 15,671 0.4441 5.45%
2010-03-09 0 0.550 0.550 0.580 - - 0 0 - 0.421 0.421 0.444 - - 0 - 0.00%
2010-03-08 0 0.550 0.550 0.580 - - 0 0 - 0.421 0.421 0.444 - - 0 - 0.00%
2010-03-05 0 0.550 0.550 0.590 0.550 0.550 4,000 2,200 0.5500 0.421 0.421 0.452 0.421 0.421 5,224 0.4212 -5.17%
2010-03-04 0 0.580 0.550 0.580 0.580 0.580 164,000 95,120 0.5800 0.444 0.421 0.444 0.444 0.444 214,170 0.4441 1.75%
2010-03-03 0 0.570 0.550 0.590 - - 0 0 - 0.436 0.421 0.452 - - 0 - 0.00%
2010-03-02 0 0.570 0.550 0.620 0.570 0.580 136,000 78,440 0.5768 0.436 0.421 0.475 0.436 0.444 177,605 0.4417 -1.72%
2010-03-01 0 0.580 0.550 0.580 0.550 0.580 152,000 86,720 0.5705 0.444 0.421 0.444 0.421 0.444 198,499 0.4369 9.43%
2010-02-26 0 0.530 0.530 0.550 - - 0 0 - 0.406 0.406 0.421 - - 0 - 0.00%
2010-02-25 0 0.530 0.530 0.550 0.510 0.520 140,000 72,040 0.5146 0.406 0.406 0.421 0.391 0.398 182,828 0.3940 -5.36%
2010-02-24 0 0.560 0.520 0.570 - - 0 0 - 0.429 0.398 0.436 - - 0 - 0.00%
2010-02-23 0 0.560 0.520 0.570 - - 0 0 - 0.429 0.398 0.436 - - 0 - 0.00%
2010-02-22 0 0.560 0.520 0.570 - - 0 0 - 0.429 0.398 0.436 - - 0 - 0.00%
2010-02-19 0 0.560 0.520 0.560 0.550 0.560 100,000 55,840 0.5584 0.429 0.398 0.429 0.421 0.429 130,592 0.4276 -3.45%
2010-02-18 0 0.580 0.530 0.580 - - 0 0 - 0.444 0.406 0.444 - - 0 - 0.00%
2010-02-17 0 0.580 0.530 0.580 - - 0 0 - 0.444 0.406 0.444 - - 0 - 0.00%
2010-02-12 0 0.580 0.530 0.580 0.580 0.580 100,000 58,000 0.5800 0.444 0.406 0.444 0.444 0.444 130,592 0.4441 0.00%
2010-02-11 0 0.580 0.530 0.580 0.570 0.580 232,000 134,240 0.5786 0.444 0.406 0.444 0.436 0.444 302,973 0.4431 5.45%
2010-02-10 0 0.550 0.550 0.570 0.540 0.550 116,000 63,080 0.5438 0.421 0.421 0.436 0.414 0.421 151,486 0.4164 1.85%
2010-02-09 0 0.540 0.530 0.540 0.540 0.590 232,000 130,280 0.5616 0.414 0.406 0.414 0.414 0.452 302,973 0.4300 1.89%
2010-02-08 0 0.530 0.530 0.590 - - 0 0 - 0.406 0.406 0.452 - - 0 - 0.00%
2010-02-05 0 0.530 0.520 0.600 0.530 0.530 24,000 12,720 0.5300 0.406 0.398 0.459 0.406 0.406 31,342 0.4058 -7.02%
2010-02-04 0 0.570 0.570 0.610 0.560 0.560 72,000 40,320 0.5600 0.436 0.436 0.467 0.429 0.429 94,026 0.4288 -3.39%
2010-02-03 0 0.590 0.550 0.640 0.590 0.590 204,000 121,360 0.5949 0.452 0.421 0.490 0.452 0.452 266,407 0.4555 7.27%
2010-02-02 0 0.550 0.550 0.650 - - 0 0 - 0.421 0.421 0.498 - - 0 - 0.00%
2010-02-01 0 0.550 0.550 0.610 0.500 0.550 12,000 6,200 0.5167 0.421 0.421 0.467 0.383 0.421 15,671 0.3956 -9.84%
2010-01-29 0 0.610 0.610 0.650 - - 0 0 - 0.467 0.467 0.498 - - 0 - 0.00%
2010-01-28 0 0.610 0.550 0.660 0.610 0.610 40,000 24,400 0.6100 0.467 0.421 0.505 0.467 0.467 52,237 0.4671 0.00%
2010-01-27 0 0.610 0.540 0.610 0.610 0.610 28,000 17,080 0.6100 0.467 0.414 0.467 0.467 0.467 36,566 0.4671 0.00%
2010-01-26 0 0.610 0.540 0.610 - - 0 0 - 0.467 0.414 0.467 - - 0 - 0.00%
2010-01-25 0 0.610 0.560 0.650 - - 0 0 - 0.467 0.429 0.498 - - 0 - 0.00%
2010-01-22 0 0.610 0.560 0.610 0.610 0.610 200,000 122,000 0.6100 0.467 0.429 0.467 0.467 0.467 261,184 0.4671 -1.61%
2010-01-21 0 0.620 0.610 0.650 0.620 0.650 220,000 139,400 0.6336 0.475 0.467 0.498 0.475 0.498 287,302 0.4852 -6.06%
2010-01-20 0 0.660 0.610 0.660 0.660 0.670 100,000 66,480 0.6648 0.505 0.467 0.505 0.505 0.513 130,592 0.5091 8.20%
2010-01-19 0 0.610 0.610 0.630 - - 0 0 - 0.467 0.467 0.482 - - 0 - 0.00%
2010-01-18 0 0.610 0.610 0.650 0.600 0.610 24,000 14,440 0.6017 0.467 0.467 0.498 0.459 0.467 31,342 0.4607 -7.58%
2010-01-15 0 0.660 0.580 0.660 - - 0 0 - 0.505 0.444 0.505 - - 0 - 0.00%
2010-01-14 0 0.660 0.610 0.660 0.660 0.660 192,000 126,720 0.6600 0.505 0.467 0.505 0.505 0.505 250,736 0.5054 6.45%
2010-01-13 0 0.620 0.580 0.630 - - 0 0 - 0.475 0.444 0.482 - - 0 - 0.00%
2010-01-12 0 0.620 0.600 0.620 0.600 0.630 900,000 555,480 0.6172 0.475 0.459 0.475 0.459 0.482 1,175,326 0.4726 5.08%
2010-01-11 0 0.590 0.560 0.610 0.570 0.590 848,000 499,280 0.5888 0.452 0.429 0.467 0.436 0.452 1,107,418 0.4509 9.26%
2010-01-08 0 0.540 0.540 0.570 0.530 0.530 112,000 59,360 0.5300 0.414 0.414 0.436 0.406 0.406 146,263 0.4058 1.89%
2010-01-07 0 0.530 0.530 0.560 - - 0 0 - 0.406 0.406 0.429 - - 0 - 0.00%
2010-01-06 0 0.530 0.530 0.570 0.530 0.530 48,000 25,440 0.5300 0.406 0.406 0.436 0.406 0.406 62,684 0.4058 0.00%
2010-01-05 0 0.530 0.530 0.570 0.530 0.540 44,000 23,440 0.5327 0.406 0.406 0.436 0.406 0.414 57,460 0.4079 -8.62%
2010-01-04 0 0.580 0.510 0.580 - - 0 0 - 0.444 0.391 0.444 - - 0 - 0.00%
2009-12-31 0 0.580 0.540 0.580 0.540 0.590 56,000 30,720 0.5486 0.444 0.414 0.444 0.414 0.452 73,131 0.4201 9.43%
2009-12-30 0 0.530 0.520 0.540 - - 0 0 - 0.406 0.398 0.414 - - 0 - 0.00%
2009-12-29 0 0.530 0.510 0.530 - - 0 0 - 0.406 0.391 0.406 - - 0 - 0.00%
2009-12-28 0 0.530 0.530 0.550 0.530 0.550 48,000 25,600 0.5333 0.406 0.406 0.421 0.406 0.421 62,684 0.4084 -3.64%
2009-12-24 0 0.550 0.530 0.560 - - 0 0 - 0.421 0.406 0.429 - - 0 - 0.00%
2009-12-23 0 0.550 0.520 0.560 - - 0 0 - 0.421 0.398 0.429 - - 0 - 0.00%
2009-12-22 0 0.550 0.520 0.550 - - 0 0 - 0.421 0.398 0.421 - - 0 - -1.79%
2009-12-21 0 0.560 0.510 0.560 0.510 0.560 156,000 81,200 0.5205 0.429 0.391 0.429 0.391 0.429 203,723 0.3986 5.66%
2009-12-18 0 0.530 0.510 0.530 - - 0 0 - 0.406 0.391 0.406 - - 0 - 0.00%
2009-12-17 0 0.530 0.520 0.530 - - 0 0 - 0.406 0.398 0.406 - - 0 - 0.00%
2009-12-16 0 0.530 0.520 0.540 0.530 0.540 200,000 106,600 0.5330 0.406 0.398 0.414 0.406 0.414 261,184 0.4081 -5.36%
2009-12-15 0 0.560 0.530 0.570 0.540 0.560 76,000 41,120 0.5411 0.429 0.406 0.436 0.414 0.429 99,250 0.4143 -1.75%
2009-12-14 0 0.570 0.540 0.570 - - 0 0 - 0.436 0.414 0.436 - - 0 - 0.00%
2009-12-11 0 0.570 0.540 0.580 0.530 0.570 220,000 121,320 0.5515 0.436 0.414 0.444 0.406 0.436 287,302 0.4223 7.55%
2009-12-10 0 0.530 0.530 0.560 - - 0 0 - 0.406 0.406 0.429 - - 0 - 0.00%
2009-12-09 0 0.530 0.530 0.560 0.530 0.540 744,000 395,000 0.5309 0.406 0.406 0.429 0.406 0.414 971,603 0.4065 -1.85%
2009-12-08 0 0.540 0.540 0.560 0.540 0.550 612,000 331,560 0.5418 0.414 0.414 0.429 0.414 0.421 799,222 0.4149 -6.90%
2009-12-07 0 0.580 0.550 0.580 0.580 0.580 100,000 58,000 0.5800 0.444 0.421 0.444 0.444 0.444 130,592 0.4441 0.00%
2009-12-04 0 0.580 0.580 0.590 0.540 0.580 592,000 330,440 0.5582 0.444 0.444 0.452 0.414 0.444 773,103 0.4274 0.00%
2009-12-03 0 0.580 0.560 0.580 - - 0 0 - 0.444 0.429 0.444 - - 0 - 0.00%
2009-12-02 0 0.580 0.550 0.580 - - 0 0 - 0.444 0.421 0.444 - - 0 - 0.00%
2009-12-01 0 0.580 0.580 0.600 0.550 0.580 580,000 336,680 0.5805 0.444 0.444 0.459 0.421 0.444 757,432 0.4445 0.00%
2009-11-30 0 0.580 0.550 0.620 0.570 0.580 300,000 172,440 0.5748 0.444 0.421 0.475 0.436 0.444 391,775 0.4402 0.00%
2009-11-27 0 0.580 0.580 0.610 0.570 0.590 616,000 361,240 0.5864 0.444 0.444 0.467 0.436 0.452 804,445 0.4491 -4.92%
2009-11-26 0 0.610 0.610 0.640 0.610 0.610 52,000 31,720 0.6100 0.467 0.467 0.490 0.467 0.467 67,908 0.4671 -1.61%
2009-11-25 0 0.620 0.620 0.640 0.620 0.640 28,000 17,600 0.6286 0.475 0.475 0.490 0.475 0.490 36,566 0.4813 1.64%
2009-11-24 0 0.610 0.610 0.640 0.610 0.640 24,000 14,760 0.6150 0.467 0.467 0.490 0.467 0.490 31,342 0.4709 -4.69%
2009-11-23 0 0.640 0.640 0.650 0.600 0.640 124,000 78,400 0.6323 0.490 0.490 0.498 0.459 0.490 161,934 0.4841 1.59%
2009-11-20 0 0.630 0.580 0.630 - - 0 0 - 0.482 0.444 0.482 - - 0 - 0.00%
2009-11-19 0 0.630 0.580 0.630 - - 0 0 - 0.482 0.444 0.482 - - 0 - 0.00%
2009-11-18 0 0.630 0.590 0.630 - - 0 0 - 0.482 0.452 0.482 - - 0 - -1.56%
2009-11-17 0 0.640 0.640 0.650 0.600 0.650 1,484,000 929,920 0.6266 0.490 0.490 0.498 0.459 0.498 1,937,982 0.4798 8.47%
2009-11-16 0 0.590 0.580 0.590 - - 0 0 - 0.452 0.444 0.452 - - 0 - 0.00%
2009-11-13 0 0.590 0.580 0.600 - - 0 0 - 0.452 0.444 0.459 - - 0 - 0.00%
2009-11-12 0 0.590 0.580 0.590 0.580 0.590 100,000 58,200 0.5820 0.452 0.444 0.452 0.444 0.452 130,592 0.4457 1.72%
2009-11-11 0 0.580 0.580 0.600 0.570 0.580 140,000 79,920 0.5709 0.444 0.444 0.459 0.436 0.444 182,828 0.4371 0.00%
2009-11-10 0 0.580 0.560 0.600 0.580 0.590 332,000 194,800 0.5867 0.444 0.429 0.459 0.444 0.452 433,565 0.4493 0.00%
2009-11-09 0 0.580 0.560 0.580 0.520 0.580 420,000 235,280 0.5602 0.444 0.429 0.444 0.398 0.444 548,485 0.4290 0.00%
2009-11-06 0 0.580 0.560 0.590 0.560 0.580 276,000 157,360 0.5701 0.444 0.429 0.452 0.429 0.444 360,433 0.4366 1.75%
2009-11-05 0 0.570 0.560 0.580 0.560 0.570 208,000 117,560 0.5652 0.436 0.429 0.444 0.429 0.436 271,631 0.4328 1.79%
2009-11-04 0 0.560 0.560 0.580 0.560 0.570 64,000 36,240 0.5663 0.429 0.429 0.444 0.429 0.436 83,579 0.4336 -1.75%
2009-11-03 0 0.570 0.570 0.590 - - 0 0 - 0.436 0.436 0.452 - - 0 - 0.00%
2009-11-02 0 0.570 0.570 0.580 - - 0 0 - 0.436 0.436 0.444 - - 0 - 3.64%
2009-10-30 0 0.550 0.550 0.570 0.550 0.570 172,000 96,680 0.5621 0.421 0.421 0.436 0.421 0.436 224,618 0.4304 1.85%
2009-10-29 0 0.540 0.540 0.550 0.530 0.540 36,000 19,360 0.5378 0.414 0.414 0.421 0.406 0.414 47,013 0.4118 0.00%
2009-10-28 0 0.540 0.530 0.550 0.500 0.560 2,070,000 1,048,820 0.5067 0.414 0.406 0.421 0.383 0.429 2,703,249 0.3880 -5.26%
2009-10-27 0 0.570 0.530 0.570 - - 0 0 - 0.436 0.406 0.436 - - 0 - -1.72%
2009-10-23 0 0.580 0.560 0.590 0.560 0.580 256,000 144,400 0.5641 0.444 0.429 0.452 0.429 0.444 334,315 0.4319 3.57%
2009-10-22 0 0.560 0.560 0.580 0.560 0.560 140,000 78,400 0.5600 0.429 0.429 0.444 0.429 0.429 182,828 0.4288 0.00%
2009-10-21 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.429 0.429 0.436 0.429 0.429 26,118 0.4288 1.82%
2009-10-20 0 0.550 0.550 0.600 0.550 0.570 768,000 437,440 0.5696 0.421 0.421 0.459 0.421 0.436 1,002,945 0.4362 -5.17%
2009-10-19 0 0.580 0.570 0.600 0.520 0.590 1,192,000 664,840 0.5578 0.444 0.436 0.459 0.398 0.452 1,556,654 0.4271 11.54%
2009-10-16 0 0.520 0.510 0.520 0.500 0.520 384,000 195,160 0.5082 0.398 0.391 0.398 0.383 0.398 501,472 0.3892 5.05%
2009-10-15 0 0.495 0.485 0.495 0.495 0.500 240,000 118,900 0.4954 0.379 0.371 0.379 0.379 0.383 313,420 0.3794 3.13%
2009-10-14 0 0.480 0.480 0.495 0.470 0.490 1,220,000 584,040 0.4787 0.368 0.368 0.379 0.360 0.375 1,593,219 0.3666 2.13%
2009-10-13 0 0.470 0.470 0.495 0.470 0.500 2,348,000 1,081,360 0.4605 0.360 0.360 0.379 0.360 0.383 3,066,295 0.3527 -11.32%
2009-10-12 0 0.530 0.500 0.530 0.490 0.530 352,000 180,920 0.5140 0.406 0.383 0.406 0.375 0.406 459,683 0.3936 3.92%
2009-10-09 0 0.510 0.510 0.520 0.450 0.510 2,142,000 1,012,650 0.4728 0.391 0.391 0.398 0.345 0.391 2,797,276 0.3620 13.33%
2009-10-08 0 0.450 0.435 0.450 0.450 0.480 1,636,000 755,580 0.4618 0.345 0.333 0.345 0.345 0.368 2,136,481 0.3537 -4.26%
2009-10-07 0 0.470 0.470 0.490 0.470 0.500 1,516,000 730,440 0.4818 0.360 0.360 0.375 0.360 0.383 1,979,771 0.3690 -3.09%
2009-10-06 0 0.485 0.485 0.500 0.485 0.500 1,012,000 502,480 0.4965 0.371 0.371 0.383 0.371 0.383 1,321,589 0.3802 -3.00%
2009-10-05 0 0.500 0.500 0.550 0.500 0.540 1,040,000 523,840 0.5037 0.383 0.383 0.421 0.383 0.414 1,358,154 0.3857 -3.85%
2009-10-02 0 0.520 0.530 0.540 0.485 0.530 1,056,000 528,220 0.5002 0.398 0.406 0.414 0.371 0.406 1,379,049 0.3830 -8.77%
2009-09-30 0 0.570 0.520 0.570 - - 0 0 - 0.436 0.398 0.436 - - 0 - 0.00%
2009-09-29 0 0.570 0.510 0.570 - - 0 0 - 0.436 0.391 0.436 - - 0 - 0.00%
2009-09-28 0 0.570 0.510 0.570 - - 0 0 - 0.436 0.391 0.436 - - 0 - 0.00%
2009-09-25 0 0.570 0.530 0.570 - - 0 0 - 0.436 0.406 0.436 - - 0 - 0.00%
2009-09-24 0 0.570 0.510 0.570 - - 0 0 - 0.436 0.391 0.436 - - 0 - 0.00%
2009-09-23 0 0.570 0.490 0.580 - - 0 0 - 0.436 0.375 0.444 - - 0 - 0.00%
2009-09-22 0 0.570 0.520 0.570 0.570 0.570 80,000 45,600 0.5700 0.436 0.398 0.436 0.436 0.436 104,473 0.4365 0.00%
2009-09-21 0 0.570 0.520 0.570 0.570 0.570 32,000 18,240 0.5700 0.436 0.398 0.436 0.436 0.436 41,789 0.4365 7.55%
2009-09-18 0 0.530 0.530 0.580 0.530 0.530 364,000 192,920 0.5300 0.406 0.406 0.444 0.406 0.406 475,354 0.4058 -3.64%
2009-09-17 0 0.550 0.520 0.560 0.510 0.550 260,000 136,600 0.5254 0.421 0.398 0.429 0.391 0.421 339,539 0.4023 -1.79%
2009-09-16 0 0.560 0.520 0.560 - - 0 0 - 0.429 0.398 0.429 - - 0 - 0.00%
2009-09-15 0 0.560 0.510 0.560 - - 0 0 - 0.429 0.391 0.429 - - 0 - -1.75%
2009-09-14 0 0.570 0.510 0.570 0.570 0.570 176,000 100,320 0.5700 0.436 0.391 0.436 0.436 0.436 229,842 0.4365 3.64%
2009-09-11 0 0.550 0.550 0.570 - - 0 0 - 0.421 0.421 0.436 - - 0 - 0.00%
2009-09-10 0 0.550 0.540 0.570 - - 0 0 - 0.421 0.414 0.436 - - 0 - 0.00%
2009-09-09 0 0.550 0.540 0.560 0.540 0.570 260,000 144,400 0.5554 0.421 0.414 0.429 0.414 0.436 339,539 0.4253 -1.79%
2009-09-08 0 0.560 0.520 0.560 0.560 0.560 84,000 47,040 0.5600 0.429 0.398 0.429 0.429 0.429 109,697 0.4288 7.69%
2009-09-07 0 0.520 0.500 0.520 0.520 0.520 80,000 41,600 0.5200 0.398 0.383 0.398 0.398 0.398 104,473 0.3982 0.00%
2009-09-04 0 0.520 0.510 0.560 0.510 0.520 100,000 51,400 0.5140 0.398 0.391 0.429 0.391 0.398 130,592 0.3936 4.00%
2009-09-03 0 0.500 0.500 0.550 - - 0 0 - 0.383 0.383 0.421 - - 0 - 0.00%
2009-09-02 0 0.510 0.510 0.560 0.500 0.520 100,000 50,280 0.5028 0.383 0.383 0.420 0.375 0.390 133,204 0.3775 -1.92%
2009-09-01 0 0.520 0.510 0.560 - - 0 0 - 0.390 0.383 0.420 - - 0 - 0.00%
2009-08-31 0 0.520 0.520 0.560 0.520 0.520 860,000 447,200 0.5200 0.390 0.390 0.420 0.390 0.390 1,145,551 0.3904 -3.70%
2009-08-28 0 0.540 0.520 0.540 0.540 0.540 28,000 15,120 0.5400 0.405 0.390 0.405 0.405 0.405 37,297 0.4054 0.00%
2009-08-27 0 0.540 0.520 0.540 0.540 0.540 200,000 108,000 0.5400 0.405 0.390 0.405 0.405 0.405 266,407 0.4054 1.89%
2009-08-26 0 0.530 0.530 0.570 0.530 0.530 16,000 8,480 0.5300 0.398 0.398 0.428 0.398 0.398 21,313 0.3979 0.00%
2009-08-25 0 0.530 0.530 0.570 - - 0 0 - 0.398 0.398 0.428 - - 0 - 0.00%
2009-08-24 0 0.530 0.530 0.570 - - 0 0 - 0.398 0.398 0.428 - - 0 - 1.92%
2009-08-21 0 0.520 0.520 0.570 0.520 0.520 4,000 2,080 0.5200 0.390 0.390 0.428 0.390 0.390 5,328 0.3904 -3.70%
2009-08-20 0 0.540 0.540 0.570 - - 0 0 - 0.405 0.405 0.428 - - 0 - 0.00%
2009-08-19 0 0.540 0.540 0.560 0.540 0.540 48,000 25,920 0.5400 0.405 0.405 0.420 0.405 0.405 63,938 0.4054 3.85%
2009-08-18 0 0.520 0.520 0.560 0.520 0.540 544,000 289,040 0.5313 0.390 0.390 0.420 0.390 0.405 724,628 0.3989 -7.14%
2009-08-17 0 0.560 0.550 0.560 0.550 0.570 340,000 190,600 0.5606 0.420 0.413 0.420 0.413 0.428 452,892 0.4209 3.70%
2009-08-14 0 0.540 0.540 0.560 - - 0 0 - 0.405 0.405 0.420 - - 0 - 0.00%
2009-08-13 0 0.540 0.540 0.570 - - 0 0 - 0.405 0.405 0.428 - - 0 - 0.00%
2009-08-12 0 0.540 0.540 0.560 0.520 0.560 784,000 422,480 0.5389 0.405 0.405 0.420 0.390 0.420 1,044,316 0.4046 5.88%
2009-08-11 0 0.510 0.510 0.570 0.510 0.560 140,000 74,280 0.5306 0.383 0.383 0.428 0.383 0.420 186,485 0.3983 -8.93%
2009-08-10 0 0.560 0.540 0.560 0.560 0.560 48,000 26,880 0.5600 0.420 0.405 0.420 0.420 0.420 63,938 0.4204 3.70%
2009-08-07 0 0.540 0.530 0.540 0.540 0.540 52,000 28,080 0.5400 0.405 0.398 0.405 0.405 0.405 69,266 0.4054 0.00%
2009-08-06 0 0.540 0.520 0.570 - - 0 0 - 0.405 0.390 0.428 - - 0 - 0.00%
2009-08-05 0 0.540 0.540 0.550 0.540 0.550 160,000 87,800 0.5488 0.405 0.405 0.413 0.405 0.413 213,126 0.4120 0.00%
2009-08-04 0 0.540 0.530 0.570 0.540 0.550 308,000 166,520 0.5406 0.405 0.398 0.428 0.405 0.413 410,267 0.4059 -3.57%
2009-08-03 0 0.560 0.550 0.570 0.560 0.570 521,000 293,770 0.5639 0.420 0.413 0.428 0.420 0.428 693,991 0.4233 -1.75%
2009-07-31 0 0.570 0.540 0.570 0.570 0.570 8,000 4,560 0.5700 0.428 0.405 0.428 0.428 0.428 10,656 0.4279 1.79%
2009-07-30 0 0.560 0.530 0.570 - - 0 0 - 0.420 0.398 0.428 - - 0 - 0.00%
2009-07-29 0 0.560 0.530 0.570 - - 0 0 - 0.420 0.398 0.428 - - 0 - 0.00%
2009-07-28 0 0.560 0.550 0.570 0.520 0.570 544,000 305,160 0.5610 0.420 0.413 0.428 0.390 0.428 724,628 0.4211 3.70%
2009-07-27 0 0.540 0.510 0.550 0.500 0.560 520,000 268,880 0.5171 0.405 0.383 0.413 0.375 0.420 692,659 0.3882 1.89%
2009-07-24 0 0.530 0.530 0.560 0.530 0.560 520,000 285,640 0.5493 0.398 0.398 0.420 0.398 0.420 692,659 0.4124 6.00%
2009-07-23 0 0.500 0.485 0.560 0.500 0.590 776,000 414,040 0.5336 0.375 0.364 0.420 0.375 0.443 1,033,660 0.4006 -12.28%
2009-07-22 0 0.570 0.540 0.570 - - 0 0 - 0.428 0.405 0.428 - - 0 - 0.00%
2009-07-21 0 0.570 0.570 0.610 0.570 0.610 324,000 194,000 0.5988 0.428 0.428 0.458 0.428 0.458 431,580 0.4495 -3.39%
2009-07-20 0 0.590 0.580 0.590 0.580 0.590 704,000 409,120 0.5811 0.443 0.435 0.443 0.435 0.443 937,753 0.4363 3.51%
2009-07-17 0 0.570 0.550 0.580 0.570 0.570 120,000 68,400 0.5700 0.428 0.413 0.435 0.428 0.428 159,844 0.4279 3.64%
2009-07-16 0 0.550 0.530 0.560 - - 72,000 40,320 0.5600 0.413 0.398 0.420 - - 95,907 0.4204 0.00%
2009-07-15 0 0.550 0.540 0.570 0.540 0.550 40,000 21,800 0.5450 0.413 0.405 0.428 0.405 0.413 53,281 0.4091 1.85%
2009-07-14 0 0.540 0.520 0.540 0.540 0.550 500,000 270,600 0.5412 0.405 0.390 0.405 0.405 0.413 666,018 0.4063 5.88%
2009-07-13 0 0.510 0.510 0.540 - - 0 0 - 0.383 0.383 0.405 - - 0 - 2.00%
2009-07-10 0 0.500 0.490 0.540 - - 0 0 - 0.375 0.368 0.405 - - 0 - 0.00%
2009-07-09 0 0.500 0.500 0.550 - - 0 0 - 0.375 0.375 0.413 - - 0 - 0.00%
2009-07-08 0 0.500 0.485 0.550 - - 0 0 - 0.375 0.364 0.413 - - 0 - 0.00%
2009-07-07 0 0.500 0.500 0.560 0.500 0.510 12,000 6,040 0.5033 0.375 0.375 0.420 0.375 0.383 15,984 0.3779 -9.09%
2009-07-06 0 0.550 0.510 0.570 0.550 0.550 72,000 39,600 0.5500 0.413 0.383 0.428 0.413 0.413 95,907 0.4129 1.85%
2009-07-03 0 0.540 0.510 0.540 - - 0 0 - 0.405 0.383 0.405 - - 0 - 0.00%
2009-07-02 0 0.540 0.510 0.550 - - 0 0 - 0.405 0.383 0.413 - - 0 - 0.00%
2009-06-30 0 0.540 0.510 0.540 - - 0 0 - 0.405 0.383 0.405 - - 0 - 0.00%
2009-06-29 0 0.540 0.500 0.540 0.540 0.540 100,000 54,000 0.5400 0.405 0.375 0.405 0.405 0.405 133,204 0.4054 1.89%
2009-06-26 0 0.530 0.530 0.540 0.530 0.530 40,000 21,200 0.5300 0.398 0.398 0.405 0.398 0.398 53,281 0.3979 6.00%
2009-06-25 0 0.500 0.500 0.520 0.500 0.500 540,000 270,000 0.5000 0.375 0.375 0.390 0.375 0.375 719,299 0.3754 -3.85%
2009-06-24 0 0.520 0.500 0.540 0.520 0.520 12,000 6,240 0.5200 0.390 0.375 0.405 0.390 0.390 15,984 0.3904 0.00%
2009-06-23 0 0.520 0.510 0.520 0.500 0.520 104,000 53,760 0.5169 0.390 0.383 0.390 0.375 0.390 138,532 0.3881 -5.45%
2009-06-22 0 0.550 0.500 0.550 - - 0 0 - 0.413 0.375 0.413 - - 0 - 0.00%
2009-06-19 0 0.550 0.485 0.560 0.550 0.550 8,000 4,400 0.5500 0.413 0.364 0.420 0.413 0.413 10,656 0.4129 5.77%
2009-06-18 0 0.520 0.485 0.560 - - 0 0 - 0.390 0.364 0.420 - - 0 - 0.00%
2009-06-17 0 0.520 0.490 0.570 - - 0 0 - 0.390 0.368 0.428 - - 0 - 0.00%
2009-06-16 0 0.520 0.490 0.580 - - 0 0 - 0.390 0.368 0.435 - - 0 - 0.00%
2009-06-15 0 0.520 0.510 0.530 - - 0 0 - 0.390 0.383 0.398 - - 0 - 0.00%
2009-06-12 0 0.520 0.510 0.570 0.490 0.520 144,000 71,300 0.4951 0.390 0.383 0.428 0.368 0.390 191,813 0.3717 0.00%
2009-06-11 0 0.520 0.520 0.580 0.520 0.540 40,000 21,200 0.5300 0.390 0.390 0.435 0.390 0.405 53,281 0.3979 -7.14%
2009-06-10 0 0.560 0.560 0.590 0.510 0.560 200,000 106,600 0.5330 0.420 0.420 0.443 0.383 0.420 266,407 0.4001 9.80%
2009-06-09 0 0.510 0.510 0.570 0.500 0.520 96,000 48,920 0.5096 0.383 0.383 0.428 0.375 0.390 127,875 0.3826 -10.53%
2009-06-08 0 0.570 0.570 0.580 0.570 0.570 4,000 2,280 0.5700 0.428 0.428 0.435 0.428 0.428 5,328 0.4279 0.00%
2009-06-05 0 0.570 0.510 0.580 - - 0 0 - 0.428 0.383 0.435 - - 0 - 0.00%
2009-06-04 0 0.570 0.510 0.570 - - 0 0 - 0.428 0.383 0.428 - - 0 - 0.00%
2009-06-03 0 0.570 0.560 0.580 - - 0 0 - 0.428 0.420 0.435 - - 0 - 0.00%
2009-06-02 0 0.570 0.570 0.580 0.550 0.550 132,000 72,600 0.5500 0.428 0.428 0.435 0.413 0.413 175,829 0.4129 7.55%
2009-06-01 0 0.530 0.530 0.550 0.530 0.560 496,000 271,640 0.5477 0.398 0.398 0.413 0.398 0.420 660,690 0.4111 -3.64%
2009-05-29 0 0.550 0.550 0.580 0.540 0.580 716,000 394,600 0.5511 0.413 0.413 0.435 0.405 0.435 953,738 0.4137 1.85%
2009-05-27 0 0.540 0.500 0.540 0.500 0.540 136,000 72,800 0.5353 0.405 0.375 0.405 0.375 0.405 181,157 0.4019 5.88%
2009-05-26 0 0.510 0.480 0.520 0.480 0.510 60,000 29,880 0.4980 0.383 0.360 0.390 0.360 0.383 79,922 0.3739 7.37%
2009-05-25 0 0.475 0.475 0.510 0.460 0.485 187,000 87,980 0.4705 0.357 0.357 0.383 0.345 0.364 249,091 0.3532 3.26%
2009-05-22 0 0.460 0.455 0.500 0.455 0.530 180,000 88,840 0.4936 0.345 0.342 0.375 0.342 0.398 239,766 0.3705 -2.13%
2009-05-21 0 0.470 0.465 0.500 0.455 0.520 200,000 95,080 0.4754 0.353 0.349 0.375 0.342 0.390 266,407 0.3569 2.17%
2009-05-20 0 0.460 0.460 0.530 0.455 0.470 100,000 46,420 0.4642 0.345 0.345 0.398 0.342 0.353 133,204 0.3485 0.00%
2009-05-19 0 0.460 0.460 0.540 0.460 0.485 108,000 51,440 0.4763 0.345 0.345 0.405 0.345 0.364 143,860 0.3576 -5.15%
2009-05-18 0 0.485 0.475 - 0.445 0.490 368,000 177,200 0.4815 0.364 0.357 - 0.334 0.368 490,189 0.3615 3.19%
2009-05-15 0 0.470 0.460 0.470 0.425 0.490 480,000 230,180 0.4795 0.353 0.345 0.353 0.319 0.368 639,377 0.3600 9.30%
2009-05-14 0 0.430 0.430 0.490 0.420 0.435 100,000 42,700 0.4270 0.323 0.323 0.368 0.315 0.327 133,204 0.3206 -3.37%
2009-05-13 0 0.445 0.445 0.490 - - 0 0 - 0.334 0.334 0.368 - - 0 - 1.14%
2009-05-12 0 0.440 0.440 0.490 0.440 0.440 148,000 67,520 0.4562 0.330 0.330 0.368 0.330 0.330 197,141 0.3425 4.76%
2009-05-11 0 0.420 0.420 0.440 0.420 0.450 312,000 135,040 0.4328 0.315 0.315 0.330 0.315 0.338 415,595 0.3249 0.00%
2009-05-08 0 0.420 0.420 0.485 - - 0 0 - 0.315 0.315 0.364 - - 0 - 0.00%
2009-05-07 0 0.420 0.405 0.420 0.420 0.435 744,000 314,060 0.4221 0.315 0.304 0.315 0.315 0.327 991,035 0.3169 -2.33%
2009-05-06 0 0.430 0.430 0.490 - - 0 0 - 0.323 0.323 0.368 - - 0 - 2.38%
2009-05-05 0 0.420 0.420 0.450 0.420 0.420 12,000 5,040 0.4200 0.315 0.315 0.338 0.315 0.315 15,984 0.3153 0.00%
2009-05-04 0 0.420 0.420 - - - 0 0 - 0.315 0.315 - - - 0 - 5.00%
2009-04-30 0 0.400 0.400 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2009-04-29 0 0.400 0.390 0.460 - - 0 0 - 0.300 0.293 0.345 - - 0 - 0.00%
2009-04-28 0 0.400 0.400 - 0.400 0.405 116,000 46,840 0.4038 0.300 0.300 - 0.300 0.304 154,516 0.3031 -6.98%
2009-04-27 0 0.430 0.430 - 0.420 0.430 100,000 42,320 0.4232 0.323 0.323 - 0.315 0.323 133,204 0.3177 1.18%
2009-04-24 0 0.425 0.425 - 0.415 0.435 132,000 55,760 0.4224 0.319 0.319 - 0.312 0.327 175,829 0.3171 2.41%
2009-04-23 0 0.415 0.415 - 0.400 0.430 112,000 46,360 0.4139 0.312 0.312 - 0.300 0.323 149,188 0.3107 -1.19%
2009-04-22 0 0.420 0.410 - 0.400 0.420 100,000 40,840 0.4084 0.315 0.308 - 0.300 0.315 133,204 0.3066 -4.55%
2009-04-21 0 0.440 - 0.440 0.440 0.440 20,000 8,800 0.4400 0.330 - 0.330 0.330 0.330 26,641 0.3303 -6.38%
2009-04-20 0 0.470 0.440 0.470 0.470 0.475 120,000 56,920 0.4743 0.353 0.330 0.353 0.353 0.357 159,844 0.3561 0.00%
2009-04-17 0 0.470 0.470 0.480 0.440 0.470 228,000 105,240 0.4616 0.353 0.353 0.360 0.330 0.353 303,704 0.3465 6.82%
2009-04-16 0 0.440 0.440 - 0.430 0.440 148,000 64,320 0.4346 0.330 0.330 - 0.323 0.330 197,141 0.3263 2.33%
2009-04-15 0 0.430 0.430 - 0.430 0.430 111,000 47,670 0.4295 0.323 0.323 - 0.323 0.323 147,856 0.3224 0.00%
2009-04-14 0 0.430 0.430 - 0.420 0.430 100,000 42,720 0.4272 0.323 0.323 - 0.315 0.323 133,204 0.3207 0.00%
2009-04-09 0 0.430 0.430 - - - 0 0 - 0.323 0.323 - - - 0 - 0.00%
2009-04-08 0 0.430 0.430 - 0.420 0.430 52,000 22,120 0.4254 0.323 0.323 - 0.315 0.323 69,266 0.3193 2.38%
2009-04-07 0 0.420 0.420 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2009-04-06 0 0.420 0.405 - - - 0 0 - 0.315 0.304 - - - 0 - 0.00%
2009-04-03 0 0.420 0.400 - - - 0 0 - 0.315 0.300 - - - 0 - 0.00%
2009-04-02 0 0.420 0.400 - - - 0 0 - 0.315 0.300 - - - 0 - 0.00%
2009-04-01 0 0.420 0.400 - - - 0 0 - 0.315 0.300 - - - 0 - 0.00%
2009-03-31 0 0.420 0.400 - 0.420 0.420 120,000 50,400 0.4200 0.315 0.300 - 0.315 0.315 159,844 0.3153 0.00%
2009-03-30 0 0.420 0.385 0.420 0.420 0.420 40,000 16,800 0.4200 0.315 0.289 0.315 0.315 0.315 53,281 0.3153 0.00%
2009-03-27 0 0.420 0.420 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2009-03-26 0 0.420 0.400 0.420 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2009-03-25 0 0.420 0.400 0.420 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2009-03-24 0 0.420 0.395 0.450 - - 0 0 - 0.315 0.297 0.338 - - 0 - 0.00%
2009-03-23 0 0.420 0.400 0.420 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2009-03-20 0 0.420 0.400 - - - 0 0 - 0.315 0.300 - - - 0 - 0.00%
2009-03-19 0 0.420 0.405 - 0.420 0.420 140,000 58,800 0.4200 0.315 0.304 - 0.315 0.315 186,485 0.3153 5.00%
2009-03-18 0 0.400 0.400 0.420 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2009-03-17 0 0.400 0.400 0.420 0.385 0.400 100,000 39,840 0.3984 0.300 0.300 0.315 0.289 0.300 133,204 0.2991 0.00%
2009-03-16 0 0.400 0.400 0.420 0.400 0.400 400,000 160,000 0.4000 0.300 0.300 0.315 0.300 0.300 532,814 0.3003 -4.76%
2009-03-13 0 0.420 0.400 0.420 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2009-03-12 0 0.420 0.400 0.420 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2009-03-11 0 0.420 0.400 0.420 0.420 0.420 100,000 42,000 0.4200 0.315 0.300 0.315 0.315 0.315 133,204 0.3153 2.44%
2009-03-10 0 0.410 0.400 0.410 0.410 0.420 608,000 254,960 0.4193 0.308 0.300 0.308 0.308 0.315 809,878 0.3148 -2.38%
2009-03-09 0 0.420 0.420 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2009-03-06 0 0.420 0.420 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2009-03-05 0 0.420 0.420 - 0.420 0.420 8,000 3,360 0.4200 0.315 0.315 - 0.315 0.315 10,656 0.3153 0.00%
2009-03-04 0 0.420 0.420 - 0.420 0.420 52,000 21,840 0.4200 0.315 0.315 - 0.315 0.315 69,266 0.3153 0.00%
2009-03-03 0 0.420 0.420 0.425 0.420 0.420 68,000 28,560 0.4200 0.315 0.315 0.319 0.315 0.315 90,578 0.3153 0.00%
2009-03-02 0 0.420 0.375 - - - 0 0 - 0.315 0.282 - - - 0 - 0.00%
2009-02-27 0 0.420 0.380 0.530 - - 0 0 - 0.315 0.285 0.398 - - 0 - 0.00%
2009-02-26 0 0.420 0.380 - - - 0 0 - 0.315 0.285 - - - 0 - 0.00%
2009-02-25 0 0.420 0.370 - - - 0 0 - 0.315 0.278 - - - 0 - 0.00%
2009-02-24 0 0.420 0.420 - 0.420 0.420 48,000 20,160 0.4200 0.315 0.315 - 0.315 0.315 63,938 0.3153 -6.67%
2009-02-23 0 0.450 0.365 - - - 0 0 - 0.338 0.274 - - - 0 - 0.00%
2009-02-20 0 0.450 0.365 - - - 0 0 - 0.338 0.274 - - - 0 - 0.00%
2009-02-19 0 0.450 0.365 - - - 0 0 - 0.338 0.274 - - - 0 - 0.00%
2009-02-18 0 0.450 0.400 - - - 0 0 - 0.338 0.300 - - - 0 - 0.00%
2009-02-17 0 0.450 0.405 0.450 0.450 0.455 52,000 23,420 0.4504 0.338 0.304 0.338 0.338 0.342 69,266 0.3381 -10.00%
2009-02-16 0 0.500 0.455 - - - 0 0 - 0.375 0.342 - - - 0 - 0.00%
2009-02-13 0 0.500 0.355 - - - 0 0 - 0.375 0.267 - - - 0 - 0.00%
2009-02-12 0 0.500 0.405 - - - 0 0 - 0.375 0.304 - - - 0 - 0.00%
2009-02-11 0 0.500 0.355 0.580 - - 0 0 - 0.375 0.267 0.435 - - 0 - 0.00%
2009-02-10 0 0.500 0.500 - - - 0 0 - 0.375 0.375 - - - 0 - 13.64%
2009-02-09 0 0.440 0.375 - - - 0 0 - 0.330 0.282 - - - 0 - 0.00%
2009-02-06 0 0.440 0.365 - - - 0 0 - 0.330 0.274 - - - 0 - 0.00%
2009-02-05 0 0.440 0.370 - - - 0 0 - 0.330 0.278 - - - 0 - 0.00%
2009-02-04 0 0.440 0.365 - - - 0 0 - 0.330 0.274 - - - 0 - 0.00%
2009-02-03 0 0.440 0.365 - - - 0 0 - 0.330 0.274 - - - 0 - 0.00%
2009-02-02 0 0.440 0.400 - - - 0 0 - 0.330 0.300 - - - 0 - 0.00%
2009-01-30 0 0.440 0.400 0.440 - - 0 0 - 0.330 0.300 0.330 - - 0 - -8.33%
2009-01-29 0 0.480 0.390 0.500 - - 0 0 - 0.360 0.293 0.375 - - 0 - 0.00%
2009-01-23 0 0.480 0.380 0.480 0.480 0.480 100,000 48,000 0.4800 0.360 0.285 0.360 0.360 0.360 133,204 0.3604 6.67%
2009-01-22 0 0.450 0.400 0.450 - - 0 0 - 0.338 0.300 0.338 - - 0 - 0.00%
2009-01-21 0 0.450 0.370 0.580 - - 0 0 - 0.338 0.278 0.435 - - 0 - 0.00%
2009-01-20 0 0.450 0.370 0.530 - - 0 0 - 0.338 0.278 0.398 - - 0 - 0.00%
2009-01-19 0 0.450 0.370 0.580 - - 0 0 - 0.338 0.278 0.435 - - 0 - 0.00%
2009-01-16 0 0.450 0.380 0.550 - - 0 0 - 0.338 0.285 0.413 - - 0 - 0.00%
2009-01-15 0 0.450 0.365 0.510 - - 0 0 - 0.338 0.274 0.383 - - 0 - 0.00%
2009-01-14 0 0.450 0.370 0.520 - - 0 0 - 0.338 0.278 0.390 - - 0 - 0.00%
2009-01-13 0 0.450 0.365 0.550 - - 0 0 - 0.338 0.274 0.413 - - 0 - 0.00%
2009-01-12 0 0.450 0.355 0.530 0.450 0.450 780,000 351,000 0.4500 0.338 0.267 0.398 0.338 0.338 1,038,988 0.3378 0.00%
2009-01-09 0 0.450 0.450 0.470 0.450 0.460 200,000 91,800 0.4590 0.338 0.338 0.353 0.338 0.345 266,407 0.3446 -6.25%
2009-01-08 0 0.480 0.480 0.580 0.475 0.480 200,000 95,920 0.4796 0.360 0.360 0.435 0.357 0.360 266,407 0.3601 -2.04%
2009-01-07 0 0.490 0.490 0.580 0.490 0.510 100,000 49,600 0.4960 0.368 0.368 0.435 0.368 0.383 133,204 0.3724 0.00%
2009-01-06 0 0.490 0.490 0.550 0.490 0.510 100,000 49,400 0.4940 0.368 0.368 0.413 0.368 0.383 133,204 0.3709 0.00%
2009-01-05 0 0.490 0.490 0.580 - - 0 0 - 0.368 0.368 0.435 - - 0 - 0.62%
2009-01-02 0 0.500 0.460 0.550 - - 0 0 - 0.366 0.336 0.402 - - 0 - 0.00%
2008-12-31 0 0.500 0.460 0.580 - - 0 0 - 0.366 0.336 0.424 - - 0 - 0.00%
2008-12-30 0 0.500 0.480 0.580 - - 0 0 - 0.366 0.351 0.424 - - 0 - 0.00%
2008-12-29 0 0.500 0.460 0.580 - - 0 0 - 0.366 0.336 0.424 - - 0 - 0.00%
2008-12-24 0 0.500 0.460 0.580 - - 0 0 - 0.366 0.336 0.424 - - 0 - 0.00%
2008-12-23 0 0.500 0.450 0.580 - - 0 0 - 0.366 0.329 0.424 - - 0 - 0.00%
2008-12-22 0 0.500 0.450 0.500 0.500 0.500 28,000 14,000 0.5000 0.366 0.329 0.366 0.366 0.366 38,293 0.3656 0.00%
2008-12-19 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-12-18 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-12-17 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-12-16 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-12-15 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-12-12 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-12-11 0 0.500 0.500 0.580 0.500 0.500 20,000 10,000 0.5000 0.366 0.366 0.424 0.366 0.366 27,352 0.3656 0.00%
2008-12-10 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-12-09 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-12-08 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-12-05 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-12-04 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-12-03 0 0.500 0.500 0.580 0.500 0.500 40,000 20,000 0.5000 0.366 0.366 0.424 0.366 0.366 54,704 0.3656 0.00%
2008-12-02 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-12-01 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-11-28 0 0.500 0.500 0.580 - - 0 0 - 0.366 0.366 0.424 - - 0 - 0.00%
2008-11-27 0 0.500 0.395 0.580 - - 0 0 - 0.366 0.289 0.424 - - 0 - 0.00%
2008-11-26 0 0.500 0.385 0.580 - - 0 0 - 0.366 0.282 0.424 - - 0 - 0.00%
2008-11-25 0 0.500 0.385 0.580 - - 0 0 - 0.366 0.282 0.424 - - 0 - 0.00%
2008-11-24 0 0.500 0.385 0.580 - - 0 0 - 0.366 0.282 0.424 - - 0 - 0.00%
2008-11-21 0 0.500 0.385 0.580 - - 0 0 - 0.366 0.282 0.424 - - 0 - 0.00%
2008-11-20 0 0.500 0.385 - - - 0 0 - 0.366 0.282 - - - 0 - 0.00%
2008-11-19 0 0.500 0.385 0.580 - - 0 0 - 0.366 0.282 0.424 - - 0 - 0.00%
2008-11-18 0 0.500 0.385 0.580 - - 0 0 - 0.366 0.282 0.424 - - 0 - 0.00%
2008-11-17 0 0.500 0.385 0.580 - - 0 0 - 0.366 0.282 0.424 - - 0 - 0.00%
2008-11-14 0 0.500 0.380 0.500 - - 0 0 - 0.366 0.278 0.366 - - 0 - 0.00%
2008-11-13 0 0.500 0.380 0.500 - - 0 0 - 0.366 0.278 0.366 - - 0 - 0.00%
2008-11-12 0 0.500 0.380 0.500 - - 0 0 - 0.366 0.278 0.366 - - 0 - 0.00%
2008-11-11 0 0.500 0.480 0.500 0.500 0.500 52,000 26,000 0.5000 0.366 0.351 0.366 0.366 0.366 71,115 0.3656 0.00%
2008-11-10 0 0.500 0.480 0.500 0.500 0.500 92,000 46,000 0.5000 0.366 0.351 0.366 0.366 0.366 125,819 0.3656 0.00%
2008-11-07 0 0.500 0.480 0.500 - - 0 0 - 0.366 0.351 0.366 - - 0 - 0.00%
2008-11-06 0 0.500 0.480 0.500 0.510 0.510 212,000 108,120 0.5100 0.366 0.351 0.366 0.373 0.373 289,930 0.3729 -1.96%
2008-11-05 0 0.510 0.510 0.580 0.510 0.510 140,000 71,400 0.5100 0.373 0.373 0.424 0.373 0.373 191,463 0.3729 0.00%
2008-11-04 0 0.510 0.380 0.510 0.510 0.510 152,000 77,520 0.5100 0.373 0.278 0.373 0.373 0.373 207,874 0.3729 2.00%
2008-11-03 0 0.500 0.480 0.510 - - 0 0 - 0.366 0.351 0.373 - - 0 - 0.00%
2008-10-31 0 0.500 0.480 0.500 0.510 0.510 168,000 85,680 0.5100 0.366 0.351 0.366 0.373 0.373 229,756 0.3729 0.00%
2008-10-30 0 0.500 0.480 0.520 0.450 0.520 244,000 115,080 0.4716 0.366 0.351 0.380 0.329 0.380 333,693 0.3449 -3.85%
2008-10-29 0 0.520 0.480 0.520 - - 0 0 - 0.380 0.351 0.380 - - 0 - 0.00%
2008-10-28 0 0.520 0.350 0.580 - - 0 0 - 0.380 0.256 0.424 - - 0 - 0.00%
2008-10-27 0 0.520 0.520 0.580 0.520 0.520 80,000 41,600 0.5200 0.380 0.380 0.424 0.380 0.380 109,407 0.3802 -5.45%
2008-10-24 0 0.550 0.360 0.580 - - 0 0 - 0.402 0.263 0.424 - - 0 - 0.00%
2008-10-23 0 0.550 - 0.580 - - 0 0 - 0.402 - 0.424 - - 0 - 0.00%
2008-10-22 0 0.550 0.360 - - - 0 0 - 0.402 0.263 - - - 0 - 0.00%
2008-10-21 0 0.550 0.360 0.580 - - 0 0 - 0.402 0.263 0.424 - - 0 - 0.00%
2008-10-20 0 0.550 0.550 0.580 - - 0 0 - 0.402 0.402 0.424 - - 0 - 0.00%
2008-10-17 0 0.550 0.440 0.550 0.570 0.570 76,000 43,320 0.5700 0.402 0.322 0.402 0.417 0.417 103,937 0.4168 -3.51%
2008-10-16 0 0.570 0.570 0.580 0.570 0.570 16,000 9,120 0.5700 0.417 0.417 0.424 0.417 0.417 21,881 0.4168 0.00%
2008-10-15 0 0.570 0.570 0.640 0.570 0.570 208,000 118,560 0.5700 0.417 0.417 0.468 0.417 0.417 284,459 0.4168 -1.72%
2008-10-14 0 0.580 0.570 0.640 - - 0 0 - 0.424 0.417 0.468 - - 0 - 0.00%
2008-10-13 0 0.580 0.570 0.620 0.570 0.580 1,000,000 579,000 0.5790 0.424 0.417 0.453 0.417 0.424 1,367,593 0.4234 -1.69%
2008-10-10 0 0.590 0.590 0.600 0.590 0.620 1,636,000 981,600 0.6000 0.431 0.431 0.439 0.431 0.453 2,237,383 0.4387 -1.67%
2008-10-09 0 0.600 0.580 0.600 0.600 0.620 1,024,000 621,680 0.6071 0.439 0.424 0.439 0.439 0.453 1,400,416 0.4439 -4.76%
2008-10-08 0 0.630 0.630 0.700 0.630 0.640 60,000 38,240 0.6373 0.461 0.461 0.512 0.461 0.468 82,056 0.4660 -1.56%
2008-10-06 0 0.640 0.620 0.670 0.640 0.640 8,000 5,120 0.6400 0.468 0.453 0.490 0.468 0.468 10,941 0.4680 0.00%
2008-10-03 0 0.640 0.640 0.680 - - 0 0 - 0.468 0.468 0.497 - - 0 - 0.00%
2008-10-02 0 0.640 0.640 0.680 - - 0 0 - 0.468 0.468 0.497 - - 0 - 0.00%
2008-09-30 0 0.640 0.640 0.680 0.620 0.640 216,000 136,040 0.6298 0.468 0.468 0.497 0.453 0.468 295,400 0.4605 1.59%
2008-09-29 0 0.630 0.630 0.680 0.620 0.640 100,000 62,840 0.6284 0.461 0.461 0.497 0.453 0.468 136,759 0.4595 -1.56%
2008-09-26 0 0.640 0.640 0.680 0.620 0.650 200,000 127,320 0.6366 0.468 0.468 0.497 0.453 0.475 273,519 0.4655 1.59%
2008-09-25 0 0.630 0.680 0.720 0.620 0.680 132,000 83,800 0.6348 0.461 0.497 0.526 0.453 0.497 180,522 0.4642 1.61%
2008-09-24 0 0.620 0.570 0.640 0.620 0.670 320,000 213,400 0.6669 0.453 0.417 0.468 0.453 0.490 437,630 0.4876 -12.68%
2008-09-23 0 0.710 0.680 0.710 0.700 0.710 152,000 108,560 0.7142 0.519 0.497 0.519 0.512 0.519 207,874 0.5222 -10.13%
2008-09-22 0 0.790 0.760 0.900 0.790 0.790 280,000 221,200 0.7900 0.578 0.556 0.658 0.578 0.578 382,926 0.5777 0.00%
2008-09-19 0 0.790 0.790 0.850 0.790 0.790 100,000 79,000 0.7900 0.578 0.578 0.622 0.578 0.578 136,759 0.5777 0.00%
2008-09-18 0 0.790 0.790 0.820 0.790 0.800 560,000 447,200 0.7986 0.578 0.578 0.600 0.578 0.585 765,852 0.5839 -2.47%
2008-09-17 0 0.810 0.810 0.830 0.800 0.810 156,000 125,640 0.8054 0.592 0.592 0.607 0.585 0.592 213,345 0.5889 1.25%
2008-09-16 0 0.800 0.800 0.830 0.800 0.800 100,000 80,000 0.8000 0.585 0.585 0.607 0.585 0.585 136,759 0.5850 -9.09%
2008-09-12 0 0.880 0.880 0.920 0.820 0.880 112,000 93,400 0.8339 0.643 0.643 0.673 0.600 0.643 153,170 0.6098 7.32%
2008-09-11 0 0.820 0.830 0.920 0.800 0.860 168,000 138,160 0.8224 0.600 0.607 0.673 0.585 0.629 229,756 0.6013 -4.65%
2008-09-10 0 0.860 0.810 0.880 - - 0 0 - 0.629 0.592 0.643 - - 0 - 0.00%
2008-09-09 0 0.860 0.860 0.920 0.790 0.790 40,000 31,600 0.7900 0.629 0.629 0.673 0.578 0.578 54,704 0.5777 -6.11%
2008-09-08 0 0.916 0.860 0.920 - - 0 0 - 0.670 0.629 0.673 - - 0 - 0.00%
2008-09-05 0 0.916 0.860 0.920 - - 0 0 - 0.670 0.629 0.673 - - 0 - 0.00%
2008-09-04 0 0.916 0.870 0.940 - - 0 0 - 0.670 0.636 0.687 - - 0 - 0.00%
2008-09-03 0 0.916 0.870 0.940 - - 0 0 - 0.670 0.636 0.687 - - 0 - 0.00%
2008-09-02 0 0.916 0.870 0.940 - - 0 0 - 0.670 0.636 0.687 - - 0 - 0.00%
2008-09-01 0 0.916 0.870 0.950 - - 0 0 - 0.670 0.636 0.695 - - 0 - 0.00%
2008-08-29 0 0.940 0.870 0.930 0.900 0.940 40,000 37,200 0.9300 0.670 0.620 0.663 0.641 0.670 56,137 0.6627 4.44%
2008-08-28 0 0.900 0.900 0.920 - - 0 0 - 0.641 0.641 0.656 - - 0 - 0.00%
2008-08-27 0 0.900 0.900 0.930 - - 0 0 - 0.641 0.641 0.663 - - 0 - 0.00%
2008-08-26 0 0.900 0.870 0.930 - - 0 0 - 0.641 0.620 0.663 - - 0 - 0.00%
2008-08-25 0 0.900 0.870 0.930 - - 0 0 - 0.641 0.620 0.663 - - 0 - 0.00%
2008-08-21 0 0.900 0.870 0.930 - - 0 0 - 0.641 0.620 0.663 - - 0 - 0.00%
2008-08-20 0 0.900 0.870 0.900 - - 0 0 - 0.641 0.620 0.641 - - 0 - 0.00%
2008-08-19 0 0.900 0.870 0.900 - - 0 0 - 0.641 0.620 0.641 - - 0 - 0.00%
2008-08-18 0 0.900 0.870 0.900 - - 0 0 - 0.641 0.620 0.641 - - 0 - 0.00%
2008-08-15 0 0.900 0.870 0.900 - - 0 0 - 0.641 0.620 0.641 - - 0 - 0.00%
2008-08-14 0 0.900 0.870 0.900 - - 0 0 - 0.641 0.620 0.641 - - 0 - 0.00%
2008-08-13 0 0.900 0.870 0.900 - - 0 0 - 0.641 0.620 0.641 - - 0 - -3.23%
2008-08-12 0 0.930 0.870 0.930 - - 0 0 - 0.663 0.620 0.663 - - 0 - 0.00%
2008-08-11 0 0.930 0.870 0.940 - - 0 0 - 0.663 0.620 0.670 - - 0 - 0.00%
2008-08-08 0 0.930 0.870 0.950 - - 0 0 - 0.663 0.620 0.677 - - 0 - 0.00%
2008-08-07 0 0.930 0.870 0.950 - - 0 0 - 0.663 0.620 0.677 - - 0 - 0.00%
2008-08-05 0 0.930 0.870 0.930 - - 0 0 - 0.663 0.620 0.663 - - 0 - -1.06%
2008-08-04 0 0.940 0.850 0.940 - - 0 0 - 0.670 0.606 0.670 - - 0 - -1.05%
2008-08-01 0 0.950 0.900 0.950 - - 0 0 - 0.677 0.641 0.677 - - 0 - 0.00%
2008-07-31 0 0.950 0.920 0.950 0.930 0.950 16,000 15,120 0.9450 0.677 0.656 0.677 0.663 0.677 22,455 0.6734 5.56%
2008-07-30 0 0.900 0.870 0.930 - - 0 0 - 0.641 0.620 0.663 - - 0 - 0.00%
2008-07-29 0 0.900 0.900 0.930 0.900 0.900 508,000 457,200 0.9000 0.641 0.641 0.663 0.641 0.641 712,940 0.6413 -3.23%
2008-07-28 0 0.930 0.870 0.930 0.900 0.930 1,008,000 907,320 0.9001 0.663 0.620 0.663 0.641 0.663 1,414,653 0.6414 3.33%
2008-07-25 0 0.900 0.890 0.950 - - 0 0 - 0.641 0.634 0.677 - - 0 - 0.00%
2008-07-24 0 0.900 0.890 - 0.900 0.900 36,000 32,400 0.9000 0.641 0.634 - 0.641 0.641 50,523 0.6413 2.27%
2008-07-23 0 0.880 0.880 0.950 - - 0 0 - 0.627 0.627 0.677 - - 0 - 0.00%
2008-07-22 0 0.880 0.860 0.930 0.930 0.930 20,000 18,600 0.9300 0.627 0.613 0.663 0.663 0.663 28,069 0.6627 0.00%
2008-07-21 0 0.880 0.880 0.920 0.880 0.880 880,000 774,400 0.8800 0.627 0.627 0.656 0.627 0.627 1,235,014 0.6270 2.33%
2008-07-18 0 0.860 0.860 0.920 0.850 0.920 844,000 754,200 0.8936 0.613 0.613 0.656 0.606 0.656 1,184,491 0.6367 -3.37%
2008-07-17 0 0.890 0.890 0.950 0.880 0.880 100,000 88,000 0.8800 0.634 0.634 0.677 0.627 0.627 140,343 0.6270 -3.26%
2008-07-16 0 0.920 0.920 - 0.870 0.920 48,000 43,360 0.9033 0.656 0.656 - 0.620 0.656 67,364 0.6437 6.98%
2008-07-15 0 0.860 0.850 0.930 - - 40,000 34,400 0.8600 0.613 0.606 0.663 - - 56,137 0.6128 -1.15%
2008-07-14 0 0.870 0.860 0.920 - - 0 0 - 0.620 0.613 0.656 - - 0 - 0.00%
2008-07-11 0 0.870 0.870 0.920 - - 0 0 - 0.620 0.620 0.656 - - 0 - 1.16%
2008-07-10 0 0.860 0.860 0.920 - - 0 0 - 0.613 0.613 0.656 - - 0 - 0.00%
2008-07-09 0 0.860 0.860 0.920 - - 0 0 - 0.613 0.613 0.656 - - 0 - 0.00%
2008-07-08 0 0.860 0.850 0.920 - - 0 0 - 0.613 0.606 0.656 - - 0 - 0.00%
2008-07-07 0 0.860 0.850 0.920 - - 0 0 - 0.613 0.606 0.656 - - 0 - 0.00%
2008-07-04 0 0.860 0.860 0.900 - - 0 0 - 0.613 0.613 0.641 - - 0 - 0.00%
2008-07-03 0 0.860 0.830 0.860 0.860 0.860 692,000 595,120 0.8600 0.613 0.591 0.613 0.613 0.613 971,170 0.6128 0.00%
2008-07-02 0 0.860 0.800 0.860 0.860 0.860 244,000 209,840 0.8600 0.613 0.570 0.613 0.613 0.613 342,436 0.6128 0.00%
2008-06-30 0 0.860 0.860 0.930 - - 0 0 - 0.613 0.613 0.663 - - 0 - 0.00%
2008-06-27 0 0.860 0.810 0.860 0.860 0.860 44,000 37,840 0.8600 0.613 0.577 0.613 0.613 0.613 61,751 0.6128 0.00%
2008-06-26 0 0.860 0.860 0.920 0.860 0.860 200,000 172,000 0.8600 0.613 0.613 0.656 0.613 0.613 280,685 0.6128 0.00%
2008-06-25 0 0.860 0.860 0.920 0.860 0.860 48,000 41,280 0.8600 0.613 0.613 0.656 0.613 0.613 67,364 0.6128 -1.15%
2008-06-24 0 0.870 0.860 0.920 0.870 0.870 100,000 87,000 0.8700 0.620 0.613 0.656 0.620 0.620 140,343 0.6199 1.16%
2008-06-23 0 0.860 0.860 0.920 0.860 0.860 100,000 86,000 0.8600 0.613 0.613 0.656 0.613 0.613 140,343 0.6128 0.00%
2008-06-20 0 0.860 0.860 0.920 0.860 0.870 100,000 86,800 0.8680 0.613 0.613 0.656 0.613 0.620 140,343 0.6185 -1.15%
2008-06-19 0 0.870 0.870 0.940 0.860 0.870 100,000 86,960 0.8696 0.620 0.620 0.670 0.613 0.620 140,343 0.6196 0.00%
2008-06-18 0 0.870 0.870 0.940 0.860 0.870 100,000 86,960 0.8696 0.620 0.620 0.670 0.613 0.620 140,343 0.6196 -1.14%
2008-06-17 0 0.880 0.850 0.930 - - 0 0 - 0.627 0.606 0.663 - - 0 - 4.76%
2008-06-16 0 0.840 0.910 0.930 0.830 0.850 100,000 84,240 0.8424 0.599 0.648 0.663 0.591 0.606 140,343 0.6002 -2.33%
2008-06-13 0 0.860 0.880 0.950 0.860 0.870 100,000 86,200 0.8620 0.613 0.627 0.677 0.613 0.620 140,343 0.6142 1.18%
2008-06-12 0 0.850 0.850 - 0.850 0.920 100,000 89,040 0.8904 0.606 0.606 - 0.606 0.656 140,343 0.6344 -7.61%
2008-06-11 0 0.920 0.920 1.000 0.920 0.920 100,000 92,000 0.9200 0.656 0.656 0.713 0.656 0.656 140,343 0.6555 0.00%
2008-06-10 0 0.920 0.920 1.000 0.920 0.920 100,000 92,000 0.9200 0.656 0.656 0.713 0.656 0.656 140,343 0.6555 0.00%
2008-06-06 0 0.920 0.910 0.920 0.920 1.000 124,000 117,120 0.9445 0.656 0.648 0.656 0.656 0.713 174,025 0.6730 -8.00%
2008-06-05 0 1.000 0.940 1.040 - - 0 0 - 0.713 0.670 0.741 - - 0 - 0.00%
2008-06-04 0 1.000 0.940 1.030 - - 0 0 - 0.713 0.670 0.734 - - 0 - 0.00%
2008-06-03 0 1.000 0.940 1.050 - - 0 0 - 0.713 0.670 0.748 - - 0 - 0.00%
2008-06-02 0 1.000 0.900 1.000 1.000 1.000 12,000 12,000 1.0000 0.713 0.641 0.713 0.713 0.713 16,841 0.7125 -2.91%
2008-05-30 0 1.030 0.980 1.080 - - 0 0 - 0.734 0.698 0.770 - - 0 - 3.00%
2008-05-29 0 1.000 1.000 1.090 - - 0 0 - 0.713 0.713 0.777 - - 0 - 0.00%
2008-05-28 0 1.000 1.000 1.090 - - 0 0 - 0.713 0.713 0.777 - - 0 - 0.00%
2008-05-27 0 1.000 1.000 1.080 - - 0 0 - 0.713 0.713 0.770 - - 0 - 0.00%
2008-05-26 0 1.000 0.990 1.080 1.000 1.000 40,000 40,000 1.0000 0.713 0.705 0.770 0.713 0.713 56,137 0.7125 0.00%
2008-05-23 0 1.000 1.000 1.090 - - 0 0 - 0.713 0.713 0.777 - - 0 - 0.00%
2008-05-22 0 1.000 1.000 1.080 - - 0 0 - 0.713 0.713 0.770 - - 0 - 0.00%
2008-05-21 0 1.000 1.000 1.060 - - 0 0 - 0.713 0.713 0.755 - - 0 - 0.00%
2008-05-20 0 1.000 1.000 1.090 - - 0 0 - 0.713 0.713 0.777 - - 0 - 0.00%
2008-05-19 0 1.000 1.000 1.090 - - 0 0 - 0.713 0.713 0.777 - - 0 - 0.00%
2008-05-16 0 1.000 1.000 1.090 - - 0 0 - 0.713 0.713 0.777 - - 0 - 0.00%
2008-05-15 0 1.000 1.000 1.080 - - 0 0 - 0.713 0.713 0.770 - - 0 - 0.00%
2008-05-14 0 1.000 1.000 1.080 - - 0 0 - 0.713 0.713 0.770 - - 0 - 0.00%
2008-05-13 0 1.000 1.000 1.050 1.000 1.000 20,000 20,000 1.0000 0.713 0.713 0.748 0.713 0.713 28,069 0.7125 1.01%
2008-05-09 0 0.990 0.990 - - - 0 0 - 0.705 0.705 - - - 0 - 0.00%
2008-05-08 0 0.990 0.990 - - - 0 0 - 0.705 0.705 - - - 0 - 0.00%
2008-05-07 0 0.990 0.990 1.190 - - 0 0 - 0.705 0.705 0.848 - - 0 - 0.00%
2008-05-06 0 0.990 0.990 1.030 0.990 1.000 28,000 27,920 0.9971 0.705 0.705 0.734 0.705 0.713 39,296 0.7105 -1.00%
2008-05-05 0 1.000 1.000 - - - 0 0 - 0.713 0.713 - - - 0 - 0.00%
2008-05-02 0 1.000 1.000 1.050 1.000 1.000 100,000 100,000 1.0000 0.713 0.713 0.748 0.713 0.713 140,343 0.7125 0.00%
2008-04-30 0 1.000 0.990 1.000 1.000 1.000 44,000 44,000 1.0000 0.713 0.705 0.713 0.713 0.713 61,751 0.7125 0.00%
2008-04-29 0 1.000 1.000 1.200 1.000 1.000 76,000 76,000 1.0000 0.713 0.713 0.855 0.713 0.713 106,660 0.7125 0.00%
2008-04-28 0 1.000 0.900 1.200 - - 0 0 - 0.713 0.641 0.855 - - 0 - 0.00%
2008-04-25 0 1.000 0.920 1.000 - - 0 0 - 0.713 0.656 0.713 - - 0 - 0.00%
2008-04-24 0 1.000 0.910 1.000 - - 0 0 - 0.713 0.648 0.713 - - 0 - 0.00%
2008-04-23 0 1.000 0.910 - - - 0 0 - 0.713 0.648 - - - 0 - 0.00%
2008-04-22 0 1.000 0.910 1.050 - - 0 0 - 0.713 0.648 0.748 - - 0 - 0.00%
2008-04-21 0 1.000 0.910 - - - 0 0 - 0.713 0.648 - - - 0 - 0.00%
2008-04-18 0 1.000 0.910 1.000 - - 0 0 - 0.713 0.648 0.713 - - 0 - 0.00%
2008-04-17 0 1.000 0.910 - - - 0 0 - 0.713 0.648 - - - 0 - 0.00%
2008-04-16 0 1.000 0.900 - - - 0 0 - 0.713 0.641 - - - 0 - 0.00%
2008-04-15 0 1.000 0.900 - - - 0 0 - 0.713 0.641 - - - 0 - 0.00%
2008-04-14 0 1.000 1.000 - 1.000 1.000 312,000 312,000 1.0000 0.713 0.713 - 0.713 0.713 437,869 0.7125 0.00%
2008-04-11 0 1.000 1.000 1.180 1.000 1.000 96,000 96,000 1.0000 0.713 0.713 0.841 0.713 0.713 134,729 0.7125 0.00%
2008-04-10 0 1.000 0.910 1.000 - - 0 0 - 0.713 0.648 0.713 - - 0 - 0.00%
2008-04-09 0 1.000 0.900 1.000 - - 0 0 - 0.713 0.641 0.713 - - 0 - 0.00%
2008-04-08 0 1.000 0.900 1.000 - - 0 0 - 0.713 0.641 0.713 - - 0 - 0.00%
2008-04-07 0 1.000 0.910 1.200 - - 0 0 - 0.713 0.648 0.855 - - 0 - 0.00%
2008-04-03 0 1.000 0.900 - - - 0 0 - 0.713 0.641 - - - 0 - 0.00%
2008-04-02 0 1.000 1.000 1.140 - - 0 0 - 0.713 0.713 0.812 - - 0 - 0.00%
2008-04-01 0 1.000 1.000 1.050 1.000 1.000 200,000 200,000 1.0000 0.713 0.713 0.748 0.713 0.713 280,685 0.7125 0.00%
2008-03-31 0 1.000 0.900 - - - 0 0 - 0.713 0.641 - - - 0 - 0.00%
2008-03-28 0 1.000 0.920 - - - 0 0 - 0.713 0.656 - - - 0 - 0.00%
2008-03-27 0 1.000 1.000 1.200 1.000 1.000 84,000 84,000 1.0000 0.713 0.713 0.855 0.713 0.713 117,888 0.7125 0.00%
2008-03-26 0 1.000 1.000 1.060 1.000 1.000 68,000 68,000 1.0000 0.713 0.713 0.755 0.713 0.713 95,433 0.7125 0.00%
2008-03-25 0 1.000 0.930 1.080 - - 0 0 - 0.713 0.663 0.770 - - 0 - 0.00%
2008-03-20 0 1.000 1.000 1.020 1.000 1.000 92,000 92,000 1.0000 0.713 0.713 0.727 0.713 0.713 129,115 0.7125 0.00%
2008-03-19 0 1.000 1.000 1.020 1.000 1.000 600,000 600,000 1.0000 0.713 0.713 0.727 0.713 0.713 842,055 0.7125 0.00%
2008-03-18 0 1.000 1.000 1.010 1.000 1.000 1,220,000 1,220,000 1.0000 0.713 0.713 0.720 0.713 0.713 1,712,179 0.7125 0.00%
2008-03-17 0 1.000 1.000 1.030 1.000 1.000 256,000 256,000 1.0000 0.713 0.713 0.734 0.713 0.713 359,277 0.7125 11.11%
2008-03-14 0 0.900 0.900 1.000 0.880 0.880 4,000 3,520 0.8800 0.641 0.641 0.713 0.627 0.627 5,614 0.6270 -5.26%
2008-03-13 0 0.950 0.910 1.000 - - 0 0 - 0.677 0.648 0.713 - - 0 - 0.00%
2008-03-12 0 0.950 0.910 1.000 0.950 0.950 20,000 19,000 0.9500 0.677 0.648 0.713 0.677 0.677 28,069 0.6769 -5.00%
2008-03-11 0 1.000 1.000 1.030 1.000 1.000 96,000 96,000 1.0000 0.713 0.713 0.734 0.713 0.713 134,729 0.7125 2.04%
2008-03-10 0 0.980 0.980 1.050 0.980 1.000 636,000 626,160 0.9845 0.698 0.698 0.748 0.698 0.713 892,579 0.7015 0.00%
2008-03-07 0 0.980 0.910 0.980 - - 0 0 - 0.698 0.648 0.698 - - 0 - 0.00%
2008-03-06 0 0.980 0.900 0.980 0.980 0.980 8,000 7,840 0.9800 0.698 0.641 0.698 0.698 0.698 11,227 0.6983 2.08%
2008-03-05 0 0.960 0.930 0.960 0.960 0.960 20,000 19,200 0.9600 0.684 0.663 0.684 0.684 0.684 28,069 0.6840 -4.00%
2008-03-04 0 1.000 1.000 1.040 1.000 1.000 40,000 40,000 1.0000 0.713 0.713 0.741 0.713 0.713 56,137 0.7125 0.00%
2008-03-03 0 1.000 1.000 1.060 1.000 1.000 12,000 12,000 1.0000 0.713 0.713 0.755 0.713 0.713 16,841 0.7125 0.00%
2008-02-29 0 1.000 0.880 1.000 - - 0 0 - 0.713 0.627 0.713 - - 0 - 0.00%
2008-02-28 0 1.000 0.930 1.000 1.000 1.000 32,000 32,000 1.0000 0.713 0.663 0.713 0.713 0.713 44,910 0.7125 -0.99%
2008-02-27 0 1.010 1.010 1.060 - - 0 0 - 0.720 0.720 0.755 - - 0 - 1.00%
2008-02-26 0 1.000 1.000 1.040 1.000 1.000 804,000 804,000 1.0000 0.713 0.713 0.741 0.713 0.713 1,128,354 0.7125 0.00%
2008-02-25 0 1.000 0.940 1.000 1.000 1.030 220,000 220,880 1.0040 0.713 0.670 0.713 0.713 0.734 308,754 0.7154 0.00%
2008-02-22 0 1.000 0.930 1.000 - - 506 506 1.0000 0.713 0.663 0.713 - - 710 0.7125 0.00%
2008-02-21 0 1.000 0.930 1.000 - - 0 0 - 0.713 0.663 0.713 - - 0 - 0.00%
2008-02-20 0 1.000 0.930 1.000 1.020 1.020 144,000 146,880 1.0200 0.713 0.663 0.713 0.727 0.727 202,093 0.7268 0.00%
2008-02-19 0 1.000 0.930 1.000 - - 0 0 - 0.713 0.663 0.713 - - 0 - 0.00%
2008-02-18 0 1.000 0.930 1.000 - - 0 0 - 0.713 0.663 0.713 - - 0 - 0.00%
2008-02-15 0 1.000 0.980 1.050 0.960 1.050 264,000 260,280 0.9859 0.713 0.698 0.748 0.684 0.748 370,504 0.7025 4.17%
2008-02-14 0 0.960 0.900 0.960 0.940 0.960 504,000 474,640 0.9417 0.684 0.641 0.684 0.670 0.684 707,326 0.6710 2.13%
2008-02-13 0 0.940 0.880 0.940 - - 0 0 - 0.670 0.627 0.670 - - 0 - 0.00%
2008-02-12 0 0.940 0.880 0.940 - - 0 0 - 0.670 0.627 0.670 - - 0 - 0.00%
2008-02-11 0 0.940 0.850 0.940 - - 0 0 - 0.670 0.606 0.670 - - 0 - 0.00%
2008-02-06 0 0.940 0.800 1.000 - - 0 0 - 0.670 0.570 0.713 - - 0 - 0.00%
2008-02-05 0 0.940 0.840 0.940 0.930 0.940 216,000 201,040 0.9307 0.670 0.599 0.670 0.663 0.670 303,140 0.6632 1.08%
2008-02-04 0 0.930 0.850 0.930 - - 0 0 - 0.663 0.606 0.663 - - 0 - -1.06%
2008-02-01 0 0.940 0.830 0.940 - - 0 0 - 0.670 0.591 0.670 - - 0 - 0.00%
2008-01-31 0 0.940 0.800 0.940 - - 0 0 - 0.670 0.570 0.670 - - 0 - 0.00%
2008-01-30 0 0.940 0.840 1.000 - - 0 0 - 0.670 0.599 0.713 - - 0 - 0.00%
2008-01-29 0 0.940 0.860 0.990 - - 0 0 - 0.670 0.613 0.705 - - 0 - 0.00%
2008-01-28 0 0.940 0.850 0.980 - - 0 0 - 0.670 0.606 0.698 - - 0 - 0.00%
2008-01-25 0 0.940 0.940 1.000 0.880 0.920 876,000 783,600 0.8945 0.670 0.670 0.713 0.627 0.656 1,229,401 0.6374 6.82%
2008-01-24 0 0.880 0.880 0.950 - - 0 0 - 0.627 0.627 0.677 - - 0 - 0.00%
2008-01-23 0 0.880 0.880 0.920 - - 0 0 - 0.627 0.627 0.656 - - 0 - 0.00%
2008-01-22 0 0.880 0.880 0.920 0.880 0.920 332,000 293,760 0.8848 0.627 0.627 0.656 0.627 0.656 465,937 0.6305 -4.35%
2008-01-21 0 0.920 0.920 0.950 0.920 0.920 88,000 80,960 0.9200 0.656 0.656 0.677 0.656 0.656 123,501 0.6555 0.00%
2008-01-18 0 0.920 0.920 0.940 - - 0 0 - 0.656 0.656 0.670 - - 0 - 2.22%
2008-01-17 0 0.900 0.830 0.950 - - 0 0 - 0.641 0.591 0.677 - - 0 - 0.00%
2008-01-16 0 0.900 0.840 0.940 - - 0 0 - 0.641 0.599 0.670 - - 0 - 0.00%
2008-01-15 0 0.900 0.840 0.950 0.900 0.900 264,000 237,600 0.9000 0.641 0.599 0.677 0.641 0.641 370,504 0.6413 -3.23%
2008-01-14 0 0.930 0.930 0.940 0.900 0.940 460,000 426,640 0.9275 0.663 0.663 0.670 0.641 0.670 645,576 0.6609 -4.12%
2008-01-11 0 0.970 0.970 1.000 0.940 0.950 232,000 218,120 0.9402 0.691 0.691 0.713 0.670 0.677 325,595 0.6699 2.11%
2008-01-10 0 0.950 0.940 0.950 0.950 0.950 12,000 11,400 0.9500 0.677 0.670 0.677 0.677 0.677 16,841 0.6769 0.00%
2008-01-09 0 0.950 0.930 1.000 - - 0 0 - 0.677 0.663 0.713 - - 0 - 0.00%
2008-01-08 0 0.950 0.950 1.000 0.900 0.900 276,000 248,400 0.9000 0.677 0.677 0.713 0.641 0.641 387,345 0.6413 0.00%
2008-01-07 0 0.950 0.950 1.000 0.930 0.930 100,000 93,000 0.9300 0.677 0.677 0.713 0.663 0.663 140,343 0.6627 1.17%
2008-01-04 0 0.970 0.960 1.000 0.970 0.970 20,000 19,400 0.9700 0.669 0.662 0.690 0.669 0.669 28,995 0.6691 2.11%
2008-01-03 0 0.950 0.940 1.000 - - 0 0 - 0.655 0.648 0.690 - - 0 - 0.00%
2008-01-02 0 0.950 0.950 0.970 0.950 0.950 428,000 406,600 0.9500 0.655 0.655 0.669 0.655 0.655 620,496 0.6553 -2.06%
2007-12-31 0 0.970 0.970 1.000 0.950 0.950 112,000 106,400 0.9500 0.669 0.669 0.690 0.655 0.655 162,373 0.6553 2.11%
2007-12-28 0 0.950 0.930 0.960 - - 0 0 - 0.655 0.641 0.662 - - 0 - 0.00%
2007-12-27 0 0.950 0.930 0.950 0.940 0.960 76,000 72,040 0.9479 0.655 0.641 0.655 0.648 0.662 110,182 0.6538 -5.00%
2007-12-24 0 1.000 0.930 1.010 0.950 1.000 344,000 333,040 0.9681 0.690 0.641 0.697 0.655 0.690 498,717 0.6678 13.64%
2007-12-21 0 0.880 0.870 0.880 0.880 0.900 48,000 42,600 0.8875 0.607 0.600 0.607 0.607 0.621 69,588 0.6122 -1.12%
2007-12-20 0 0.890 0.890 0.910 0.890 0.920 332,000 300,960 0.9065 0.614 0.614 0.628 0.614 0.635 481,320 0.6253 -3.26%
2007-12-19 0 0.920 0.910 0.920 0.820 0.920 200,000 176,200 0.8810 0.635 0.628 0.635 0.566 0.635 289,952 0.6077 12.20%
2007-12-18 0 0.820 0.820 0.950 0.790 0.820 100,000 80,360 0.8036 0.566 0.566 0.655 0.545 0.566 144,976 0.5543 3.80%
2007-12-17 0 0.790 0.700 0.950 - - 0 0 - 0.545 0.483 0.655 - - 0 - 0.00%
2007-12-14 0 0.790 0.790 0.900 0.790 0.790 20,000 15,800 0.7900 0.545 0.545 0.621 0.545 0.545 28,995 0.5449 0.00%
2007-12-13 0 0.790 0.750 0.790 - - 0 0 - 0.545 0.517 0.545 - - 0 - 0.00%
2007-12-12 0 0.790 0.750 0.790 - - 0 0 - 0.545 0.517 0.545 - - 0 - 0.00%
2007-12-11 0 0.790 0.780 0.900 0.790 0.790 22,000 17,380 0.7900 0.545 0.538 0.621 0.545 0.545 31,895 0.5449 1.28%
2007-12-10 0 0.780 0.750 0.900 0.780 0.780 32,000 24,960 0.7800 0.538 0.517 0.621 0.538 0.538 46,392 0.5380 -1.27%
2007-12-07 0 0.790 0.720 0.900 - - 0 0 - 0.545 0.497 0.621 - - 0 - 0.00%
2007-12-06 0 0.790 0.790 0.820 0.790 0.790 56,000 44,240 0.7900 0.545 0.545 0.566 0.545 0.545 81,186 0.5449 0.00%
2007-12-05 0 0.790 0.790 0.820 0.790 0.790 290,000 228,920 0.7894 0.545 0.545 0.566 0.545 0.545 420,430 0.5445 0.00%
2007-12-04 0 0.790 0.760 0.850 0.790 0.790 300,000 237,000 0.7900 0.545 0.524 0.586 0.545 0.545 434,927 0.5449 -10.23%
2007-12-03 0 0.880 0.790 0.880 0.880 0.880 8,000 7,040 0.8800 0.607 0.545 0.607 0.607 0.607 11,598 0.6070 0.00%
2007-11-30 0 0.880 0.790 0.880 0.810 0.880 147,516 128,334 0.8700 0.607 0.545 0.607 0.559 0.607 213,863 0.6001 23.94%
2007-11-29 0 0.710 0.680 0.880 - - 0 0 - 0.490 0.469 0.607 - - 0 - 0.00%
2007-11-28 0 0.710 0.710 0.880 - - 0 0 - 0.490 0.490 0.607 - - 0 - 0.00%
2007-11-27 0 0.710 0.710 0.840 - - 0 0 - 0.490 0.490 0.579 - - 0 - 0.00%
2007-11-26 0 0.710 0.710 0.880 - - 4,000 2,840 0.7100 0.490 0.490 0.607 - - 5,799 0.4897 1.43%
2007-11-23 0 0.700 0.700 0.770 - - 0 0 - 0.483 0.483 0.531 - - 0 - 0.00%
2007-11-22 0 0.700 0.700 0.730 0.700 0.710 144,000 101,000 0.7014 0.483 0.483 0.504 0.483 0.490 208,765 0.4838 0.00%
2007-11-21 0 0.700 0.660 0.700 0.700 0.700 16,000 11,200 0.7000 0.483 0.455 0.483 0.483 0.483 23,196 0.4828 -4.11%
2007-11-20 0 0.730 0.700 0.790 - - 0 0 - 0.504 0.483 0.545 - - 0 - 0.00%
2007-11-19 0 0.730 0.730 0.790 - - 0 0 - 0.504 0.504 0.545 - - 0 - 1.39%
2007-11-16 0 0.720 0.720 0.840 0.720 0.740 100,000 72,560 0.7256 0.497 0.497 0.579 0.497 0.510 144,976 0.5005 -2.70%
2007-11-15 0 0.740 0.740 0.830 - - 0 0 - 0.510 0.510 0.573 - - 0 - 0.00%
2007-11-14 0 0.740 0.740 0.890 - - 0 0 - 0.510 0.510 0.614 - - 0 - 0.00%
2007-11-13 0 0.740 0.740 0.880 0.740 0.740 40,000 29,600 0.7400 0.510 0.510 0.607 0.510 0.510 57,990 0.5104 1.37%
2007-11-12 0 0.730 0.730 0.880 0.720 0.720 16,000 11,520 0.7200 0.504 0.504 0.607 0.497 0.497 23,196 0.4966 0.00%
2007-11-09 0 0.730 0.730 0.790 - - 0 0 - 0.504 0.504 0.545 - - 0 - 0.00%
2007-11-08 0 0.730 0.730 0.890 0.730 0.730 40,000 29,200 0.7300 0.504 0.504 0.614 0.504 0.504 57,990 0.5035 -2.67%
2007-11-07 0 0.750 0.750 0.890 - - 0 0 - 0.517 0.517 0.614 - - 0 - 0.00%
2007-11-06 0 0.750 0.750 0.840 0.750 0.830 44,000 36,200 0.8227 0.517 0.517 0.579 0.517 0.573 63,789 0.5675 1.35%
2007-11-05 0 0.740 0.730 0.890 0.740 0.750 40,000 29,800 0.7450 0.510 0.504 0.614 0.510 0.517 57,990 0.5139 -3.90%
2007-11-02 0 0.770 0.770 0.870 0.760 0.760 4,000 3,040 0.7600 0.531 0.531 0.600 0.524 0.524 5,799 0.5242 -4.94%
2007-11-01 0 0.810 0.780 0.870 - - 660,000 534,600 0.8100 0.559 0.538 0.600 - - 956,840 0.5587 0.00%
2007-10-31 0 0.810 0.810 0.890 - - 0 0 - 0.559 0.559 0.614 - - 0 - 1.25%
2007-10-30 0 0.800 0.800 0.900 0.800 0.800 24,000 19,600 0.8167 0.552 0.552 0.621 0.552 0.552 34,794 0.5633 -9.09%
2007-10-29 0 0.880 0.790 0.880 - - 0 0 - 0.607 0.545 0.607 - - 0 - -2.22%
2007-10-26 0 0.900 0.750 0.900 0.900 0.900 100,000 90,000 0.9000 0.621 0.517 0.621 0.621 0.621 144,976 0.6208 21.62%
2007-10-25 0 0.740 0.740 0.900 0.740 0.740 184,000 136,160 0.7400 0.510 0.510 0.621 0.510 0.510 266,755 0.5104 2.78%
2007-10-24 0 0.720 0.720 0.890 0.720 0.760 52,000 39,360 0.7569 0.497 0.497 0.614 0.497 0.524 75,387 0.5221 2.86%
2007-10-23 0 0.700 0.700 0.760 0.700 0.720 220,484 154,907 0.7026 0.483 0.483 0.524 0.483 0.497 319,648 0.4846 -6.67%
2007-10-22 0 0.750 0.710 0.880 0.750 0.750 24,000 18,000 0.7500 0.517 0.490 0.607 0.517 0.517 34,794 0.5173 2.74%
2007-10-18 0 0.730 0.720 0.850 - - 0 0 - 0.504 0.497 0.586 - - 0 - 0.00%
2007-10-17 0 0.730 0.710 0.850 - - 0 0 - 0.504 0.490 0.586 - - 0 - 0.00%
2007-10-16 0 0.730 0.730 0.840 - - 0 0 - 0.504 0.504 0.579 - - 0 - 1.39%
2007-10-15 0 0.720 0.720 0.840 0.720 0.800 200,000 151,440 0.7572 0.497 0.497 0.579 0.497 0.552 289,952 0.5223 -12.20%
2007-10-12 0 0.820 0.760 0.850 - - 0 0 - 0.566 0.524 0.586 - - 0 - 0.00%
2007-10-11 0 0.820 0.820 0.850 0.820 0.830 120,000 99,400 0.8283 0.566 0.566 0.586 0.566 0.573 173,971 0.5714 0.00%
2007-10-10 0 0.820 0.820 0.920 0.820 0.920 224,000 195,480 0.8727 0.566 0.566 0.635 0.566 0.635 324,746 0.6019 1.23%
2007-10-09 0 0.810 0.810 0.950 0.770 0.770 4,000 3,080 0.7700 0.559 0.559 0.655 0.531 0.531 5,799 0.5311 5.19%
2007-10-08 0 0.770 0.770 0.900 - - 0 0 - 0.531 0.531 0.621 - - 0 - 1.32%
2007-10-05 0 0.760 0.760 1.000 - - 0 0 - 0.524 0.524 0.690 - - 0 - 2.70%
2007-10-04 0 0.740 0.740 1.240 - - 0 0 - 0.510 0.510 0.855 - - 0 - 1.37%
2007-10-03 0 0.730 0.730 0.790 0.730 0.750 48,000 35,520 0.7400 0.504 0.504 0.545 0.504 0.517 69,588 0.5104 2.82%
2007-10-02 0 0.710 0.700 0.800 0.710 0.760 252,000 183,320 0.7275 0.490 0.483 0.552 0.490 0.524 365,339 0.5018 -6.58%
2007-09-28 0 0.760 0.760 0.800 0.760 0.760 20,000 15,360 0.7680 0.524 0.524 0.552 0.524 0.524 28,995 0.5297 0.00%
2007-09-27 0 0.760 0.760 0.800 0.760 0.760 128,000 97,280 0.7600 0.524 0.524 0.552 0.524 0.524 185,569 0.5242 0.00%
2007-09-25 0 0.760 0.760 0.800 0.760 0.760 8,000 6,080 0.7600 0.524 0.524 0.552 0.524 0.524 11,598 0.5242 0.00%
2007-09-24 0 0.760 0.760 1.240 0.710 0.760 404,000 301,200 0.7455 0.524 0.524 0.855 0.490 0.524 585,702 0.5143 0.00%
2007-09-21 0 0.760 0.750 0.800 0.760 0.760 44,000 33,440 0.7600 0.524 0.517 0.552 0.524 0.524 63,789 0.5242 0.00%
2007-09-20 0 0.760 0.750 0.800 - - 0 0 - 0.524 0.517 0.552 - - 0 - 0.00%
2007-09-19 0 0.760 0.760 0.880 0.760 0.760 56,000 42,560 0.7600 0.524 0.524 0.607 0.524 0.524 81,186 0.5242 -6.17%
2007-09-18 0 0.810 0.770 1.200 0.810 0.810 12,000 9,720 0.8100 0.559 0.531 0.828 0.559 0.559 17,397 0.5587 1.25%
2007-09-17 0 0.800 0.760 1.200 - - 0 0 - 0.552 0.524 0.828 - - 0 - 0.00%
2007-09-14 0 0.800 0.800 0.880 0.800 0.800 160,000 128,000 0.8000 0.552 0.552 0.607 0.552 0.552 231,961 0.5518 0.00%
2007-09-13 0 0.800 0.800 0.880 0.800 0.800 328,000 265,600 0.8098 0.552 0.552 0.607 0.552 0.552 475,521 0.5585 0.00%
2007-09-12 0 0.800 0.770 0.800 0.800 0.800 76,000 60,800 0.8000 0.552 0.531 0.552 0.552 0.552 110,182 0.5518 0.00%
2007-09-11 0 0.800 0.800 0.850 0.800 0.800 20,000 16,000 0.8000 0.552 0.552 0.586 0.552 0.552 28,995 0.5518 0.00%
2007-09-10 0 0.800 0.800 0.900 0.800 0.800 124,000 99,200 0.8000 0.552 0.552 0.621 0.552 0.552 179,770 0.5518 0.00%
2007-09-07 0 0.800 0.800 1.000 - - 0 0 - 0.552 0.552 0.690 - - 0 - 0.00%
2007-09-06 0 0.800 0.800 0.900 - - 0 0 - 0.552 0.552 0.621 - - 0 - 0.00%
2007-09-05 0 0.800 0.800 0.890 0.800 0.880 34,000 27,740 0.8159 0.552 0.552 0.614 0.552 0.607 49,292 0.5628 -9.09%
2007-09-04 0 0.880 0.800 0.880 - - 0 0 - 0.607 0.552 0.607 - - 0 - 0.00%
2007-09-03 0 0.880 0.800 0.900 - - 0 0 - 0.607 0.552 0.621 - - 0 - 0.00%
2007-08-31 0 0.880 0.840 0.880 0.880 0.880 80,000 70,400 0.8800 0.607 0.579 0.607 0.607 0.607 115,981 0.6070 4.76%
2007-08-30 0 0.840 0.840 0.890 - - 0 0 - 0.579 0.579 0.614 - - 0 - 3.19%
2007-08-29 0 0.840 0.840 0.900 0.840 0.840 36,000 30,240 0.8400 0.561 0.561 0.602 0.561 0.561 53,858 0.5615 -2.33%
2007-08-28 0 0.860 0.840 0.900 - - 0 0 - 0.575 0.561 0.602 - - 0 - 0.00%
2007-08-27 0 0.860 0.830 0.860 0.860 0.880 240,000 210,400 0.8767 0.575 0.555 0.575 0.575 0.588 359,056 0.5860 3.61%
2007-08-24 0 0.830 0.830 0.850 0.800 0.820 52,000 42,320 0.8138 0.555 0.555 0.568 0.535 0.548 77,795 0.5440 1.22%
2007-08-23 0 0.820 0.820 0.850 - - 0 0 - 0.548 0.548 0.568 - - 0 - 2.50%
2007-08-22 0 0.800 0.800 1.230 - - 0 0 - 0.535 0.535 0.822 - - 0 - 0.00%
2007-08-21 0 0.800 0.800 0.860 0.760 0.800 100,000 79,840 0.7984 0.535 0.535 0.575 0.508 0.535 149,606 0.5337 -1.23%
2007-08-20 0 0.810 0.800 0.900 0.810 0.810 36,000 29,160 0.8100 0.541 0.535 0.602 0.541 0.541 53,858 0.5414 1.25%
2007-08-17 0 0.800 0.800 0.820 0.700 0.820 740,000 559,440 0.7560 0.535 0.535 0.548 0.468 0.548 1,107,088 0.5053 -2.44%
2007-08-16 0 0.820 0.820 0.850 0.800 0.880 1,000,000 822,760 0.8228 0.548 0.548 0.568 0.535 0.588 1,496,065 0.5499 -11.83%
2007-08-15 0 0.930 0.880 0.930 - - 0 0 - 0.622 0.588 0.622 - - 0 - -7.00%
2007-08-14 0 1.000 0.900 1.000 - - 0 0 - 0.668 0.602 0.668 - - 0 - 0.00%
2007-08-13 0 1.000 0.900 1.000 - - 0 0 - 0.668 0.602 0.668 - - 0 - 0.00%
2007-08-10 0 1.000 0.850 1.200 - - 0 0 - 0.668 0.568 0.802 - - 0 - 0.00%
2007-08-09 0 1.000 0.910 1.000 1.000 1.010 80,000 78,880 0.9860 0.668 0.608 0.668 0.668 0.675 119,685 0.6591 14.94%
2007-08-08 0 0.870 0.870 0.980 0.830 0.860 72,000 60,960 0.8467 0.582 0.582 0.655 0.555 0.575 107,717 0.5659 4.82%
2007-08-07 0 0.830 0.800 0.950 0.830 0.950 560,000 502,920 0.8981 0.555 0.535 0.635 0.555 0.635 837,796 0.6003 -8.79%
2007-08-06 0 0.910 0.910 1.050 0.900 0.900 40,000 36,000 0.9000 0.608 0.608 0.702 0.602 0.602 59,843 0.6016 -9.00%
2007-08-03 0 1.000 0.960 1.000 1.000 1.000 112,000 112,000 1.0000 0.668 0.642 0.668 0.668 0.668 167,559 0.6684 -1.96%
2007-08-02 0 1.020 0.970 1.040 0.970 1.100 452,000 482,560 1.0676 0.682 0.648 0.695 0.648 0.735 676,221 0.7136 -8.11%
2007-08-01 0 1.110 1.090 1.140 1.090 1.160 680,000 759,640 1.1171 0.742 0.729 0.762 0.729 0.775 1,017,324 0.7467 -7.50%
2007-07-31 0 1.200 1.170 1.220 1.100 1.200 656,000 759,120 1.1572 0.802 0.782 0.815 0.735 0.802 981,418 0.7735 13.21%
2007-07-30 0 1.060 1.060 1.100 1.040 1.100 580,000 632,720 1.0909 0.709 0.709 0.735 0.695 0.735 867,718 0.7292 -3.64%
2007-07-27 0 1.100 1.100 1.110 0.650 1.200 812,000 911,800 1.1229 0.735 0.735 0.742 0.434 0.802 1,214,805 0.7506 -9.84%
2007-07-26 0 1.220 1.150 1.240 1.050 1.400 3,114,000 3,898,280 1.2519 0.815 0.769 0.829 0.702 0.936 4,658,746 0.8368 0.83%
2007-07-25 0 1.210 1.180 1.210 0.920 1.310 5,528,000 6,330,520 1.1452 0.809 0.789 0.809 0.615 0.876 8,270,246 0.7655 21.00%
2007-07-24 0 1.000 0.970 1.000 0.840 1.000 2,028,000 1,917,720 0.9456 0.668 0.648 0.668 0.561 0.668 3,034,019 0.6321 23.46%
2007-07-23 0 0.810 0.810 0.850 0.810 0.850 396,000 322,920 0.8155 0.541 0.541 0.568 0.541 0.568 592,442 0.5451 -5.81%
2007-07-20 0 0.860 0.850 0.860 0.860 0.860 80,000 68,800 0.8600 0.575 0.568 0.575 0.575 0.575 119,685 0.5748 0.00%
2007-07-19 0 0.860 0.850 0.860 0.880 0.920 336,000 304,480 0.9062 0.575 0.568 0.575 0.588 0.615 502,678 0.6057 -2.27%
2007-07-18 0 0.880 0.860 0.900 0.850 0.920 692,000 600,840 0.8683 0.588 0.575 0.602 0.568 0.615 1,035,277 0.5804 0.00%
2007-07-17 0 0.880 0.880 0.900 0.880 0.880 192,000 168,960 0.8800 0.588 0.588 0.602 0.588 0.588 287,244 0.5882 0.00%
2007-07-16 0 0.880 0.880 0.900 0.870 0.880 280,000 244,400 0.8729 0.588 0.588 0.602 0.582 0.588 418,898 0.5834 1.15%
2007-07-13 0 0.870 0.860 0.880 0.850 0.870 128,000 111,000 0.8672 0.582 0.575 0.588 0.568 0.582 191,496 0.5796 2.35%
2007-07-12 0 0.850 0.830 0.900 0.850 0.850 100,000 85,000 0.8500 0.568 0.555 0.602 0.568 0.568 149,606 0.5682 4.94%
2007-07-11 0 0.810 0.700 0.850 0.800 0.830 408,000 334,600 0.8201 0.541 0.468 0.568 0.535 0.555 610,394 0.5482 1.25%
2007-07-10 0 0.800 0.800 0.900 0.800 0.800 48,000 38,400 0.8000 0.535 0.535 0.602 0.535 0.535 71,811 0.5347 -11.11%
2007-07-09 0 0.900 0.820 0.900 0.890 0.900 112,000 100,360 0.8961 0.602 0.548 0.602 0.595 0.602 167,559 0.5990 5.88%
2007-07-06 0 0.850 0.810 0.880 0.850 0.850 12,000 10,200 0.8500 0.568 0.541 0.588 0.568 0.568 17,953 0.5682 -5.56%
2007-07-05 0 0.900 0.810 0.900 0.810 0.900 164,000 140,560 0.8571 0.602 0.541 0.602 0.541 0.602 245,355 0.5729 -2.17%
2007-07-04 0 0.920 0.870 0.920 0.920 0.950 160,000 148,760 0.9298 0.615 0.582 0.615 0.615 0.635 239,370 0.6215 1.10%
2007-07-03 0 0.910 0.860 0.910 0.920 0.920 16,000 14,720 0.9200 0.608 0.575 0.608 0.615 0.615 23,937 0.6149 2.25%
2007-06-29 0 0.890 0.820 0.890 0.890 0.900 20,000 17,920 0.8960 0.595 0.548 0.595 0.595 0.602 29,921 0.5989 1.14%
2007-06-28 0 0.880 0.860 0.920 0.860 0.880 68,000 59,440 0.8741 0.588 0.575 0.615 0.575 0.588 101,732 0.5843 -4.35%
2007-06-27 0 0.920 0.840 0.920 0.900 0.920 108,000 98,640 0.9133 0.615 0.561 0.615 0.602 0.615 161,575 0.6105 -2.13%
2007-06-26 0 0.940 0.860 0.950 0.840 0.950 532,000 494,600 0.9297 0.628 0.575 0.635 0.561 0.635 795,906 0.6214 8.05%
2007-06-25 0 0.870 0.850 0.890 0.870 0.900 968,000 855,360 0.8836 0.582 0.568 0.595 0.582 0.602 1,448,191 0.5906 4.82%
2007-06-22 0 0.830 0.830 0.870 0.830 0.830 88,000 73,040 0.8300 0.555 0.555 0.582 0.555 0.555 131,654 0.5548 1.22%
2007-06-21 0 0.820 0.820 0.840 0.820 0.820 168,000 137,760 0.8200 0.548 0.548 0.561 0.548 0.548 251,339 0.5481 0.00%
2007-06-20 0 0.820 0.810 0.840 0.810 0.870 232,000 194,240 0.8372 0.548 0.541 0.561 0.541 0.582 347,087 0.5596 -5.75%
2007-06-18 0 0.870 0.800 0.870 0.870 0.870 200,000 174,000 0.8700 0.582 0.535 0.582 0.582 0.582 299,213 0.5815 2.35%
2007-06-15 0 0.850 0.850 0.870 0.840 0.850 160,000 134,680 0.8418 0.568 0.568 0.582 0.561 0.568 239,370 0.5626 -1.16%
2007-06-14 0 0.860 0.860 0.870 0.840 0.860 1,136,000 964,560 0.8491 0.575 0.575 0.582 0.561 0.575 1,699,530 0.5675 2.38%
2007-06-13 0 0.840 0.830 0.840 0.840 0.860 448,000 380,320 0.8489 0.561 0.555 0.561 0.561 0.575 670,237 0.5674 0.00%
2007-06-12 0 0.840 0.840 0.850 0.800 0.840 600,000 491,320 0.8189 0.561 0.561 0.568 0.535 0.561 897,639 0.5473 2.44%
2007-06-11 0 0.820 0.820 0.850 0.780 0.850 664,000 535,320 0.8062 0.548 0.548 0.568 0.521 0.568 993,387 0.5389 9.33%
2007-06-08 0 0.750 0.750 0.790 - - 0 0 - 0.501 0.501 0.528 - - 0 - 0.00%
2007-06-07 0 0.750 0.750 0.780 0.750 0.760 200,000 151,680 0.7584 0.501 0.501 0.521 0.501 0.508 299,213 0.5069 0.00%
2007-06-06 0 0.750 0.720 0.790 0.750 0.750 44,000 33,000 0.7500 0.501 0.481 0.528 0.501 0.501 65,827 0.5013 0.00%
2007-06-05 0 0.750 0.720 0.780 0.750 0.750 316,000 237,000 0.7500 0.501 0.481 0.521 0.501 0.501 472,756 0.5013 0.00%
2007-06-04 0 0.750 0.730 0.780 0.720 0.760 368,000 271,680 0.7383 0.501 0.488 0.521 0.481 0.508 550,552 0.4935 1.35%
2007-06-01 0 0.740 0.730 0.740 0.720 0.740 220,000 162,640 0.7393 0.495 0.488 0.495 0.481 0.495 329,134 0.4941 2.78%
2007-05-31 0 0.720 0.720 0.740 0.710 0.720 484,000 348,080 0.7192 0.481 0.481 0.495 0.475 0.481 724,095 0.4807 0.00%
2007-05-30 0 0.720 0.700 0.720 0.700 0.720 184,000 131,520 0.7148 0.481 0.468 0.481 0.468 0.481 275,276 0.4778 1.41%
2007-05-29 0 0.710 0.700 0.710 0.700 0.710 332,000 234,520 0.7064 0.475 0.468 0.475 0.468 0.475 496,694 0.4722 -1.39%
2007-05-28 0 0.720 0.710 0.720 0.710 0.720 448,000 320,560 0.7155 0.481 0.475 0.481 0.475 0.481 670,237 0.4783 0.00%
2007-05-25 0 0.720 0.720 0.730 0.710 0.750 488,000 352,200 0.7217 0.481 0.481 0.488 0.475 0.501 730,080 0.4824 1.41%
2007-05-23 0 0.710 0.700 0.720 0.700 0.720 208,000 147,360 0.7085 0.475 0.468 0.481 0.468 0.481 311,181 0.4736 1.43%
2007-05-22 0 0.700 0.660 0.700 0.700 0.700 96,000 67,200 0.7000 0.468 0.441 0.468 0.468 0.468 143,622 0.4679 0.00%
2007-05-21 0 0.700 0.660 0.730 - - 0 0 - 0.468 0.441 0.488 - - 0 - 0.00%
2007-05-18 0 0.700 0.660 0.710 - - 0 0 - 0.468 0.441 0.475 - - 0 - 0.00%
2007-05-17 0 0.700 0.670 0.700 - - 0 0 - 0.468 0.448 0.468 - - 0 - 0.00%
2007-05-16 0 0.700 0.690 0.710 - - 0 0 - 0.468 0.461 0.475 - - 0 - 0.00%
2007-05-15 0 0.700 0.690 0.710 - - 0 0 - 0.468 0.461 0.475 - - 0 - 0.00%
2007-05-14 0 0.700 0.680 0.700 0.690 0.700 128,000 88,600 0.6922 0.468 0.455 0.468 0.461 0.468 191,496 0.4627 0.00%
2007-05-11 0 0.700 0.680 0.700 - - 0 0 - 0.468 0.455 0.468 - - 0 - 0.00%
2007-05-10 0 0.700 0.700 0.710 0.700 0.700 348,000 243,600 0.7000 0.468 0.468 0.475 0.468 0.468 520,631 0.4679 -1.41%
2007-05-09 0 0.710 0.660 0.750 0.710 0.710 50,000 35,320 0.7064 0.475 0.441 0.501 0.475 0.475 74,803 0.4722 -1.39%
2007-05-08 0 0.720 0.720 0.740 0.720 0.730 104,000 75,360 0.7246 0.481 0.481 0.495 0.481 0.488 155,591 0.4843 0.00%
2007-05-07 0 0.720 0.720 0.730 0.720 0.720 12,000 8,640 0.7200 0.481 0.481 0.488 0.481 0.481 17,953 0.4813 4.35%
2007-05-04 0 0.690 0.690 0.720 0.690 0.690 48,000 33,120 0.6900 0.461 0.461 0.481 0.461 0.461 71,811 0.4612 -4.17%
2007-05-03 0 0.720 0.680 0.720 - - 0 0 - 0.481 0.455 0.481 - - 0 - 0.00%
2007-05-02 0 0.720 0.720 0.750 - - 0 0 - 0.481 0.481 0.501 - - 0 - 2.86%
2007-04-30 0 0.700 0.690 0.700 - - 0 0 - 0.468 0.461 0.468 - - 0 - -1.41%
2007-04-27 0 0.710 0.680 0.720 0.710 0.720 200,000 143,000 0.7150 0.475 0.455 0.481 0.475 0.481 299,213 0.4779 -4.05%
2007-04-26 0 0.740 0.690 0.740 - - 0 0 - 0.495 0.461 0.495 - - 0 - 0.00%
2007-04-25 0 0.740 0.740 0.770 0.740 0.760 92,000 68,960 0.7496 0.495 0.495 0.515 0.495 0.508 137,638 0.5010 0.00%
2007-04-24 0 0.740 0.740 0.760 - - 0 0 - 0.495 0.495 0.508 - - 0 - 0.00%
2007-04-23 0 0.740 0.740 0.750 0.720 0.740 192,000 141,840 0.7388 0.495 0.495 0.501 0.481 0.495 287,244 0.4938 2.78%
2007-04-20 0 0.720 0.680 0.760 - - 0 0 - 0.481 0.455 0.508 - - 0 - 0.00%
2007-04-19 0 0.720 0.720 0.760 0.720 0.720 80,000 57,600 0.7200 0.481 0.481 0.508 0.481 0.481 119,685 0.4813 2.86%
2007-04-18 0 0.700 0.680 0.760 0.700 0.760 72,000 53,320 0.7406 0.468 0.455 0.508 0.468 0.508 107,717 0.4950 1.45%
2007-04-17 0 0.690 0.690 0.750 0.690 0.690 428,000 295,320 0.6900 0.461 0.461 0.501 0.461 0.461 640,316 0.4612 -1.43%
2007-04-16 0 0.700 0.690 0.700 0.700 0.700 96,000 67,200 0.7000 0.468 0.461 0.468 0.468 0.468 143,622 0.4679 0.00%
2007-04-13 0 0.700 0.700 0.740 0.660 0.700 180,000 122,720 0.6818 0.468 0.468 0.495 0.441 0.468 269,292 0.4557 2.94%
2007-04-12 0 0.680 0.680 0.730 0.680 0.680 80,000 54,400 0.6800 0.455 0.455 0.488 0.455 0.455 119,685 0.4545 0.00%
2007-04-11 0 0.680 0.680 0.800 - - 0 0 - 0.455 0.455 0.535 - - 0 - 0.00%
2007-04-10 0 0.680 0.660 0.800 - - 0 0 - 0.455 0.441 0.535 - - 0 - 0.00%
2007-04-04 0 0.680 0.660 0.690 - - 0 0 - 0.455 0.441 0.461 - - 0 - 0.00%
2007-04-03 0 0.680 0.680 0.690 - - 0 0 - 0.455 0.455 0.461 - - 0 - 0.00%
2007-04-02 0 0.680 0.680 0.730 - - 0 0 - 0.455 0.455 0.488 - - 0 - 0.00%
2007-03-30 0 0.680 0.650 0.690 0.660 0.690 200,000 136,400 0.6820 0.455 0.434 0.461 0.441 0.461 299,213 0.4559 -1.45%
2007-03-29 0 0.690 0.650 0.690 - - 0 0 - 0.461 0.434 0.461 - - 0 - 0.00%
2007-03-28 0 0.690 0.650 0.690 0.690 0.690 52,000 35,880 0.6900 0.461 0.434 0.461 0.461 0.461 77,795 0.4612 0.00%
2007-03-27 0 0.690 0.680 0.690 - - 0 0 - 0.461 0.455 0.461 - - 0 - 0.00%
2007-03-26 0 0.690 0.670 0.690 - - 0 0 - 0.461 0.448 0.461 - - 0 - 0.00%
2007-03-23 0 0.690 0.660 0.690 - - 80,000 52,800 0.6600 0.461 0.441 0.461 - - 119,685 0.4412 0.00%
2007-03-22 0 0.690 0.660 0.690 - - 0 0 - 0.461 0.441 0.461 - - 0 - 0.00%
2007-03-21 0 0.690 0.650 0.690 - - 0 0 - 0.461 0.434 0.461 - - 0 - 0.00%
2007-03-20 0 0.690 0.650 0.690 - - 0 0 - 0.461 0.434 0.461 - - 0 - 0.00%
2007-03-19 0 0.690 0.650 0.740 - - 0 0 - 0.461 0.434 0.495 - - 0 - 0.00%
2007-03-16 0 0.690 0.650 0.690 0.690 0.690 100,000 69,000 0.6900 0.461 0.434 0.461 0.461 0.461 149,606 0.4612 0.00%
2007-03-15 0 0.690 0.680 0.730 - - 0 0 - 0.461 0.455 0.488 - - 0 - 0.00%
2007-03-14 0 0.690 0.680 0.730 - - 0 0 - 0.461 0.455 0.488 - - 0 - 0.00%
2007-03-13 0 0.690 0.690 0.730 0.690 0.690 36,000 24,840 0.6900 0.461 0.461 0.488 0.461 0.461 53,858 0.4612 2.99%
2007-03-12 0 0.670 0.670 0.720 - - 0 0 - 0.448 0.448 0.481 - - 0 - 1.52%
2007-03-09 0 0.660 0.660 0.740 - - 0 0 - 0.441 0.441 0.495 - - 0 - 0.00%
2007-03-08 0 0.660 0.660 0.730 - - 0 0 - 0.441 0.441 0.488 - - 0 - 0.00%
2007-03-07 0 0.660 0.660 0.710 0.660 0.670 64,990 43,343 0.6669 0.441 0.441 0.475 0.441 0.448 97,229 0.4458 -7.04%
2007-03-06 0 0.710 0.660 0.710 0.720 0.720 24,000 17,280 0.7200 0.475 0.441 0.475 0.481 0.481 35,906 0.4813 1.43%
2007-03-05 0 0.700 0.660 0.700 - - 0 0 - 0.468 0.441 0.468 - - 0 - 0.00%
2007-03-02 0 0.700 0.680 0.740 - - 0 0 - 0.468 0.455 0.495 - - 0 - 0.00%
2007-03-01 0 0.700 0.690 0.750 0.700 0.700 40,000 28,000 0.7000 0.468 0.461 0.501 0.468 0.468 59,843 0.4679 0.00%
2007-02-28 0 0.700 0.700 0.750 0.700 0.700 28,000 19,600 0.7000 0.468 0.468 0.501 0.468 0.468 41,890 0.4679 -5.41%
2007-02-27 0 0.740 0.740 0.750 0.710 0.740 328,000 238,000 0.7256 0.495 0.495 0.501 0.475 0.495 490,709 0.4850 2.78%
2007-02-26 0 0.720 0.720 0.740 0.680 0.720 384,000 271,480 0.7070 0.481 0.481 0.495 0.455 0.481 574,489 0.4726 1.41%
2007-02-23 0 0.710 0.700 0.710 0.690 0.710 92,000 64,520 0.7013 0.475 0.468 0.475 0.461 0.475 137,638 0.4688 1.43%
2007-02-22 0 0.700 0.680 0.720 0.700 0.700 100,000 70,000 0.7000 0.468 0.455 0.481 0.468 0.468 149,606 0.4679 0.00%
2007-02-21 0 0.700 0.680 - - - 0 0 - 0.468 0.455 - - - 0 - 0.00%
2007-02-16 0 0.700 0.680 0.710 0.700 0.700 136,000 95,200 0.7000 0.468 0.455 0.475 0.468 0.468 203,465 0.4679 1.45%
2007-02-15 0 0.690 0.680 0.690 - - 0 0 - 0.461 0.455 0.461 - - 0 - -1.43%
2007-02-14 0 0.700 0.680 0.700 0.700 0.710 120,000 84,080 0.7007 0.468 0.455 0.468 0.468 0.475 179,528 0.4683 -1.41%
2007-02-13 0 0.710 0.680 0.740 0.700 0.740 380,000 271,800 0.7153 0.475 0.455 0.495 0.468 0.495 568,505 0.4781 2.90%
2007-02-12 0 0.690 0.680 0.700 - - 0 0 - 0.461 0.455 0.468 - - 0 - 0.00%
2007-02-09 0 0.690 0.680 0.700 - - 0 0 - 0.461 0.455 0.468 - - 0 - 0.00%
2007-02-08 0 0.690 0.690 0.710 0.690 0.690 152,000 104,880 0.6900 0.461 0.461 0.475 0.461 0.461 227,402 0.4612 0.00%
2007-02-07 0 0.690 0.690 0.700 - - 0 0 - 0.461 0.461 0.468 - - 0 - 0.00%
2007-02-06 0 0.690 0.670 0.700 - - 0 0 - 0.461 0.448 0.468 - - 0 - 0.00%
2007-02-05 0 0.690 0.670 0.700 - - 0 0 - 0.461 0.448 0.468 - - 0 - 0.00%
2007-02-02 0 0.690 0.680 0.690 0.690 0.700 112,000 77,600 0.6929 0.461 0.455 0.461 0.461 0.468 167,559 0.4631 -1.43%
2007-02-01 0 0.700 0.670 0.700 - - 0 0 - 0.468 0.448 0.468 - - 0 - -1.41%
2007-01-31 0 0.710 0.710 0.720 0.700 0.710 196,000 138,200 0.7051 0.475 0.475 0.481 0.468 0.475 293,229 0.4713 2.90%
2007-01-30 0 0.690 0.660 0.700 - - 0 0 - 0.461 0.441 0.468 - - 0 - 0.00%
2007-01-29 0 0.690 0.660 0.700 0.690 0.690 8,000 5,520 0.6900 0.461 0.441 0.468 0.461 0.461 11,969 0.4612 6.15%
2007-01-26 0 0.650 0.650 0.690 - - 0 0 - 0.434 0.434 0.461 - - 0 - 0.00%
2007-01-25 0 0.650 0.650 0.700 0.650 0.670 262,000 171,780 0.6556 0.434 0.434 0.468 0.434 0.448 391,969 0.4382 -7.14%
2007-01-24 0 0.700 0.670 0.700 0.680 0.700 80,000 55,360 0.6920 0.468 0.448 0.468 0.455 0.468 119,685 0.4625 4.48%
2007-01-23 0 0.670 0.660 0.680 - - 0 0 - 0.448 0.441 0.455 - - 0 - 0.00%
2007-01-22 0 0.670 0.670 0.680 0.670 0.670 44,000 29,480 0.6700 0.448 0.448 0.455 0.448 0.448 65,827 0.4478 -1.47%
2007-01-19 0 0.680 0.660 0.680 - - 0 0 - 0.455 0.441 0.455 - - 0 - 0.00%
2007-01-18 0 0.680 0.660 0.680 - - 0 0 - 0.455 0.441 0.455 - - 0 - 0.00%
2007-01-17 0 0.680 0.660 0.700 - - 0 0 - 0.455 0.441 0.468 - - 0 - 0.00%
2007-01-16 0 0.680 0.660 0.690 - - 0 0 - 0.455 0.441 0.461 - - 0 - 0.00%
2007-01-15 0 0.680 0.660 0.700 - - 0 0 - 0.455 0.441 0.468 - - 0 - 0.00%
2007-01-12 0 0.680 0.660 0.680 - - 0 0 - 0.455 0.441 0.455 - - 0 - 0.00%
2007-01-11 0 0.680 0.660 0.700 - - 0 0 - 0.455 0.441 0.468 - - 0 - 0.00%
2007-01-10 0 0.680 0.670 0.680 0.680 0.680 68,000 46,240 0.6800 0.455 0.448 0.455 0.455 0.455 101,732 0.4545 -2.86%
2007-01-09 0 0.700 0.680 0.700 0.680 0.700 116,000 79,760 0.6876 0.468 0.455 0.468 0.455 0.468 173,544 0.4596 2.94%
2007-01-08 0 0.680 0.660 0.700 0.660 0.680 140,000 93,600 0.6686 0.455 0.441 0.468 0.441 0.455 209,449 0.4469 3.50%
2007-01-05 0 0.680 0.660 0.680 - - 0 0 - 0.439 0.426 0.439 - - 0 - 0.00%
2007-01-04 0 0.680 0.660 0.680 0.690 0.690 148,000 102,120 0.6900 0.439 0.426 0.439 0.446 0.446 229,169 0.4456 0.00%
2007-01-03 0 0.680 0.660 0.690 - - 0 0 - 0.439 0.426 0.446 - - 0 - 0.00%
2007-01-02 0 0.680 0.660 0.700 - - 0 0 - 0.439 0.426 0.452 - - 0 - 0.00%
2006-12-29 0 0.680 0.680 0.720 0.660 0.680 172,000 116,160 0.6753 0.439 0.439 0.465 0.426 0.439 266,331 0.4361 1.49%
2006-12-28 0 0.670 0.660 0.680 0.660 0.670 24,000 16,040 0.6683 0.433 0.426 0.439 0.426 0.433 37,163 0.4316 -1.47%
2006-12-27 0 0.680 0.660 0.680 0.660 0.700 180,000 124,720 0.6929 0.439 0.426 0.439 0.426 0.452 278,719 0.4475 3.03%
2006-12-22 0 0.660 0.660 0.690 0.660 0.660 4,000 2,640 0.6600 0.426 0.426 0.446 0.426 0.426 6,194 0.4262 0.00%
2006-12-21 0 0.660 0.660 0.700 0.660 0.660 120,000 79,200 0.6600 0.426 0.426 0.452 0.426 0.426 185,813 0.4262 3.13%
2006-12-20 0 0.640 0.640 0.680 0.640 0.680 260,000 171,920 0.6612 0.413 0.413 0.439 0.413 0.439 402,594 0.4270 -5.88%
2006-12-19 0 0.680 0.640 0.680 - - 0 0 - 0.439 0.413 0.439 - - 0 - 0.00%
2006-12-18 0 0.680 0.640 0.700 - - 0 0 - 0.439 0.413 0.452 - - 0 - 0.00%
2006-12-15 0 0.680 0.640 0.680 - - 0 0 - 0.439 0.413 0.439 - - 0 - -1.45%
2006-12-14 0 0.690 0.640 0.690 0.690 0.700 20,000 13,920 0.6960 0.446 0.413 0.446 0.446 0.452 30,969 0.4495 0.00%
2006-12-13 0 0.690 0.660 0.700 - - 0 0 - 0.446 0.426 0.452 - - 0 - 0.00%
2006-12-12 0 0.690 0.660 0.690 0.690 0.690 40,000 27,600 0.6900 0.446 0.426 0.446 0.446 0.446 61,938 0.4456 7.81%
2006-12-11 0 0.640 0.640 0.700 0.640 0.700 12,000 7,920 0.6600 0.413 0.413 0.452 0.413 0.452 18,581 0.4262 -5.88%
2006-12-08 0 0.680 0.630 0.700 - - 0 0 - 0.439 0.407 0.452 - - 0 - 0.00%
2006-12-07 0 0.680 0.630 0.700 - - 0 0 - 0.439 0.407 0.452 - - 0 - 0.00%
2006-12-06 0 0.680 0.640 0.700 - - 0 0 - 0.439 0.413 0.452 - - 0 - 0.00%
2006-12-05 0 0.680 0.630 0.690 - - 0 0 - 0.439 0.407 0.446 - - 0 - 0.00%
2006-12-04 0 0.680 0.630 0.680 0.630 0.700 112,000 77,280 0.6900 0.439 0.407 0.439 0.407 0.452 173,425 0.4456 0.00%
2006-12-01 0 0.680 0.630 0.680 - - 2,000 1,360 0.6800 0.439 0.407 0.439 - - 3,097 0.4392 0.00%
2006-11-30 0 0.680 0.650 0.680 0.680 0.700 48,000 33,040 0.6883 0.439 0.420 0.439 0.439 0.452 74,325 0.4445 0.00%
2006-11-29 0 0.680 0.630 0.680 0.680 0.680 48,000 32,640 0.6800 0.439 0.407 0.439 0.439 0.439 74,325 0.4392 1.49%
2006-11-28 0 0.670 0.670 0.680 0.670 0.670 24,000 16,080 0.6700 0.433 0.433 0.439 0.433 0.433 37,163 0.4327 1.52%
2006-11-27 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 0.426 0.426 0.439 0.426 0.426 30,969 0.4262 1.54%
2006-11-24 0 0.650 0.640 0.650 0.650 0.650 212,000 137,800 0.6500 0.420 0.413 0.420 0.420 0.420 328,269 0.4198 0.00%
2006-11-23 0 0.650 0.650 0.700 - - 0 0 - 0.420 0.420 0.452 - - 0 - 1.56%
2006-11-22 0 0.640 0.640 0.690 0.620 0.620 40,000 24,800 0.6200 0.413 0.413 0.446 0.400 0.400 61,938 0.4004 -4.48%
2006-11-21 0 0.670 0.620 0.690 - - 0 0 - 0.433 0.400 0.446 - - 0 - 0.00%
2006-11-20 0 0.670 0.650 0.690 - - 0 0 - 0.433 0.420 0.446 - - 0 - 0.00%
2006-11-17 0 0.670 0.650 0.690 - - 0 0 - 0.433 0.420 0.446 - - 0 - 0.00%
2006-11-16 0 0.670 0.620 0.700 - - 0 0 - 0.433 0.400 0.452 - - 0 - 0.00%
2006-11-15 0 0.670 0.670 0.680 0.660 0.660 92,000 60,720 0.6600 0.433 0.433 0.439 0.426 0.426 142,456 0.4262 0.00%
2006-11-14 0 0.670 0.670 0.680 0.660 0.670 176,000 116,840 0.6639 0.433 0.433 0.439 0.426 0.433 272,525 0.4287 0.00%
2006-11-13 0 0.670 0.670 0.680 0.660 0.660 184,000 121,440 0.6600 0.433 0.433 0.439 0.426 0.426 284,913 0.4262 -2.90%
2006-11-10 0 0.690 0.660 0.690 0.660 0.700 516,000 354,040 0.6861 0.446 0.426 0.446 0.426 0.452 798,994 0.4431 0.00%
2006-11-09 0 0.690 0.660 0.690 0.700 0.700 300,000 207,000 0.6900 0.446 0.426 0.446 0.452 0.452 464,532 0.4456 4.55%
2006-11-08 0 0.660 0.650 0.670 0.660 0.660 200,000 132,000 0.6600 0.426 0.420 0.433 0.426 0.426 309,688 0.4262 0.00%
2006-11-07 0 0.660 0.600 0.670 - - 0 0 - 0.426 0.387 0.433 - - 0 - 0.00%
2006-11-06 0 0.660 - 0.680 0.660 0.670 172,000 113,800 0.6616 0.426 - 0.439 0.426 0.433 266,331 0.4273 -1.49%
2006-11-03 0 0.670 0.670 0.680 0.670 0.680 120,000 81,400 0.6783 0.433 0.433 0.439 0.433 0.439 185,813 0.4381 0.00%
2006-11-02 0 0.670 0.670 0.680 0.670 0.680 152,000 102,840 0.6766 0.433 0.433 0.439 0.433 0.439 235,363 0.4369 1.52%
2006-11-01 0 0.660 0.660 0.680 0.660 0.660 156,000 102,960 0.6600 0.426 0.426 0.439 0.426 0.426 241,556 0.4262 -4.35%
2006-10-31 0 0.690 0.650 0.690 0.690 0.690 140,000 95,000 0.6786 0.446 0.420 0.446 0.446 0.446 216,781 0.4382 1.47%
2006-10-27 0 0.680 0.650 0.680 0.680 0.690 300,000 206,320 0.6877 0.439 0.420 0.439 0.439 0.446 464,532 0.4441 -1.45%
2006-10-26 0 0.690 0.680 0.690 0.680 0.690 548,000 373,840 0.6822 0.446 0.439 0.446 0.439 0.446 848,544 0.4406 1.47%
2006-10-25 0 0.680 0.455 0.680 - - 0 0 - 0.439 0.294 0.439 - - 0 - 0.00%
2006-10-24 0 0.680 0.450 0.680 - - 244,000 165,920 0.6800 0.439 0.291 0.439 - - 377,819 0.4392 0.00%
2006-10-23 0 0.680 0.600 0.680 0.680 0.680 4,000 2,720 0.6800 0.439 0.387 0.439 0.439 0.439 6,194 0.4392 0.00%
2006-10-20 0 0.680 0.600 0.680 0.680 0.680 248,000 168,640 0.6800 0.439 0.387 0.439 0.439 0.439 384,013 0.4392 1.49%
2006-10-19 0 0.670 0.510 0.680 - - 0 0 - 0.433 0.329 0.439 - - 0 - 0.00%
2006-10-18 0 0.670 0.480 0.680 - - 0 0 - 0.433 0.310 0.439 - - 0 - 0.00%
2006-10-17 0 0.670 0.620 0.680 - - 0 0 - 0.433 0.400 0.439 - - 0 - 0.00%
2006-10-16 0 0.670 0.650 0.670 0.670 0.670 84,000 56,280 0.6700 0.433 0.420 0.433 0.433 0.433 130,069 0.4327 0.00%
2006-10-13 0 0.670 0.670 0.680 0.670 0.670 88,000 58,960 0.6700 0.433 0.433 0.439 0.433 0.433 136,263 0.4327 -1.47%
2006-10-12 0 0.680 0.660 0.680 - - 0 0 - 0.439 0.426 0.439 - - 0 - 0.00%
2006-10-11 0 0.680 0.650 0.690 0.680 0.680 200,000 136,000 0.6800 0.439 0.420 0.446 0.439 0.439 309,688 0.4392 3.03%
2006-10-10 0 0.660 0.650 0.690 - - 0 0 - 0.426 0.420 0.446 - - 0 - 0.00%
2006-10-09 0 0.660 0.640 0.690 - - 0 0 - 0.426 0.413 0.446 - - 0 - 0.00%
2006-10-06 0 0.660 0.650 0.690 - - 0 0 - 0.426 0.420 0.446 - - 0 - 0.00%
2006-10-05 0 0.660 0.660 0.680 0.650 0.650 148,000 96,200 0.6500 0.426 0.426 0.439 0.420 0.420 229,169 0.4198 -1.49%
2006-10-04 0 0.670 0.650 0.680 - - 0 0 - 0.433 0.420 0.439 - - 0 - 0.00%
2006-10-03 0 0.670 0.650 0.690 0.670 0.670 48,000 32,160 0.6700 0.433 0.420 0.446 0.433 0.433 74,325 0.4327 -1.47%
2006-09-29 0 0.680 0.650 0.680 - - 0 0 - 0.439 0.420 0.439 - - 0 - 0.00%
2006-09-28 0 0.680 0.650 0.680 0.680 0.680 40,000 27,200 0.6800 0.439 0.420 0.439 0.439 0.439 61,938 0.4392 0.00%
2006-09-27 0 0.680 0.670 0.680 0.680 0.700 172,000 118,400 0.6884 0.439 0.433 0.439 0.439 0.452 266,331 0.4446 0.00%
2006-09-26 0 0.680 0.680 0.690 0.680 0.680 36,000 24,480 0.6800 0.439 0.439 0.446 0.439 0.439 55,744 0.4392 0.00%
2006-09-25 0 0.680 0.680 0.690 0.670 0.680 114,000 76,700 0.6728 0.439 0.439 0.446 0.433 0.439 176,522 0.4345 0.00%
2006-09-22 0 0.680 0.670 0.680 - - 0 0 - 0.439 0.433 0.439 - - 0 - 0.00%
2006-09-21 0 0.680 0.670 0.710 0.670 0.680 100,000 67,800 0.6780 0.439 0.433 0.459 0.433 0.439 154,844 0.4379 1.49%
2006-09-20 0 0.670 0.660 0.670 0.670 0.670 320,000 214,400 0.6700 0.433 0.426 0.433 0.433 0.433 495,500 0.4327 -1.47%
2006-09-19 0 0.680 0.670 0.700 0.650 0.680 28,000 18,680 0.6671 0.439 0.433 0.452 0.420 0.439 43,356 0.4308 4.62%
2006-09-18 0 0.650 0.640 0.650 0.650 0.650 4,000 2,600 0.6500 0.420 0.413 0.420 0.420 0.420 6,194 0.4198 3.17%
2006-09-15 0 0.630 0.620 0.650 - - 0 0 - 0.407 0.400 0.420 - - 0 - 0.00%
2006-09-14 0 0.630 0.620 0.700 - - 0 0 - 0.407 0.400 0.452 - - 0 - 0.00%
2006-09-13 0 0.630 0.610 0.630 - - 12,000 7,320 0.6100 0.407 0.394 0.407 - - 18,581 0.3939 0.00%
2006-09-12 0 0.630 0.600 0.640 - - 0 0 - 0.407 0.387 0.413 - - 0 - 0.00%
2006-09-11 0 0.630 0.580 0.720 - - 0 0 - 0.407 0.375 0.465 - - 0 - 0.00%
2006-09-08 0 0.630 0.600 0.710 - - 0 0 - 0.407 0.387 0.459 - - 0 - 0.00%
2006-09-07 0 0.630 0.600 0.710 - - 0 0 - 0.407 0.387 0.459 - - 0 - 0.00%
2006-09-06 0 0.630 0.620 0.700 - - 0 0 - 0.407 0.400 0.452 - - 0 - 0.00%
2006-09-05 0 0.630 0.620 0.710 - - 0 0 - 0.407 0.400 0.459 - - 0 - 0.00%
2006-09-04 0 0.630 0.600 0.730 - - 0 0 - 0.407 0.387 0.471 - - 0 - 0.00%
2006-09-01 0 0.630 0.610 0.690 - - 0 0 - 0.407 0.394 0.446 - - 0 - 0.00%
2006-08-31 0 0.630 0.630 0.660 0.630 0.650 116,000 75,320 0.6493 0.407 0.407 0.426 0.407 0.420 179,619 0.4193 0.00%
2006-08-30 0 0.630 0.620 0.660 - - 0 0 - 0.407 0.400 0.426 - - 0 - 0.00%
2006-08-29 0 0.630 0.590 0.650 - - 0 0 - 0.407 0.381 0.420 - - 0 - 0.00%
2006-08-28 0 0.650 0.610 0.670 - - 0 0 - 0.407 0.382 0.419 - - 0 - 0.00%
2006-08-25 0 0.650 0.650 0.670 - - 0 0 - 0.407 0.407 0.419 - - 0 - 0.00%
2006-08-24 0 0.650 0.650 0.670 - - 0 0 - 0.407 0.407 0.419 - - 0 - 0.00%
2006-08-23 0 0.650 0.650 0.670 - - 0 0 - 0.407 0.407 0.419 - - 0 - 0.00%
2006-08-22 0 0.650 0.650 0.670 0.640 0.650 148,000 96,040 0.6489 0.407 0.407 0.419 0.401 0.407 236,444 0.4062 1.56%
2006-08-21 0 0.640 0.620 0.670 - - 0 0 - 0.401 0.388 0.419 - - 0 - 0.00%
2006-08-18 0 0.640 0.640 0.670 - - 0 0 - 0.401 0.401 0.419 - - 0 - 0.00%
2006-08-17 0 0.640 0.630 0.670 - - 0 0 - 0.401 0.394 0.419 - - 0 - 0.00%
2006-08-16 0 0.640 0.640 0.670 0.640 0.640 40,000 25,600 0.6400 0.401 0.401 0.419 0.401 0.401 63,904 0.4006 -1.54%
2006-08-15 0 0.650 0.630 0.670 - - 0 0 - 0.407 0.394 0.419 - - 0 - 0.00%
2006-08-14 0 0.650 0.630 0.670 - - 0 0 - 0.407 0.394 0.419 - - 0 - 0.00%
2006-08-11 0 0.650 0.630 0.670 - - 0 0 - 0.407 0.394 0.419 - - 0 - 0.00%
2006-08-10 0 0.650 0.630 0.670 - - 0 0 - 0.407 0.394 0.419 - - 0 - 0.00%
2006-08-09 0 0.650 0.630 0.670 - - 0 0 - 0.407 0.394 0.419 - - 0 - 0.00%
2006-08-08 0 0.650 0.630 0.670 - - 0 0 - 0.407 0.394 0.419 - - 0 - 0.00%
2006-08-07 0 0.650 0.650 0.670 0.650 0.660 188,000 123,920 0.6591 0.407 0.407 0.419 0.407 0.413 300,348 0.4126 -7.14%
2006-08-04 0 0.700 0.670 0.700 - - 0 0 - 0.438 0.419 0.438 - - 0 - 0.00%
2006-08-03 0 0.700 0.670 0.700 - - 0 0 - 0.438 0.419 0.438 - - 0 - 0.00%
2006-08-02 0 0.700 0.670 0.700 - - 0 0 - 0.438 0.419 0.438 - - 0 - 0.00%
2006-08-01 0 0.700 0.670 0.700 - - 0 0 - 0.438 0.419 0.438 - - 0 - 0.00%
2006-07-31 0 0.700 0.690 0.720 0.650 0.700 128,000 85,200 0.6656 0.438 0.432 0.451 0.407 0.438 204,492 0.4166 7.69%
2006-07-28 0 0.650 0.610 0.700 0.650 0.650 60,000 39,000 0.6500 0.407 0.382 0.438 0.407 0.407 95,856 0.4069 0.00%
2006-07-27 0 0.650 0.650 0.680 - - 0 0 - 0.407 0.407 0.426 - - 0 - 0.00%
2006-07-26 0 0.650 0.650 0.700 0.650 0.650 14,000 9,020 0.6443 0.407 0.407 0.438 0.407 0.407 22,366 0.4033 -4.41%
2006-07-25 0 0.680 0.650 0.680 - - 0 0 - 0.426 0.407 0.426 - - 0 - 0.00%
2006-07-24 0 0.680 0.650 0.710 0.680 0.680 60,000 40,800 0.6800 0.426 0.407 0.444 0.426 0.426 95,856 0.4256 0.00%
2006-07-21 0 0.680 0.660 0.690 0.650 0.680 156,000 103,640 0.6644 0.426 0.413 0.432 0.407 0.426 249,225 0.4158 -1.45%
2006-07-20 0 0.690 0.670 0.690 0.690 0.700 192,000 133,280 0.6942 0.432 0.419 0.432 0.432 0.438 306,738 0.4345 -1.43%
2006-07-19 0 0.700 0.670 0.730 - - 0 0 - 0.438 0.419 0.457 - - 0 - 0.00%
2006-07-18 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.438 0.438 0.457 0.438 0.438 31,952 0.4382 -4.11%
2006-07-17 0 0.730 0.700 0.730 - - 0 0 - 0.457 0.438 0.457 - - 0 - 0.00%
2006-07-14 0 0.730 0.680 0.730 - - 0 0 - 0.457 0.426 0.457 - - 0 - 0.00%
2006-07-13 0 0.730 0.690 0.730 - - 0 0 - 0.457 0.432 0.457 - - 0 - 0.00%
2006-07-12 0 0.730 0.700 0.730 0.700 0.730 352,000 249,880 0.7099 0.457 0.438 0.457 0.438 0.457 562,354 0.4443 0.00%
2006-07-11 0 0.730 0.700 0.740 0.730 0.730 96,000 70,080 0.7300 0.457 0.438 0.463 0.457 0.457 153,369 0.4569 -1.35%
2006-07-10 0 0.740 0.670 0.740 0.700 0.740 272,000 197,400 0.7257 0.463 0.419 0.463 0.438 0.463 434,546 0.4543 5.71%
2006-07-07 0 0.700 0.680 0.700 - - 0 0 - 0.438 0.426 0.438 - - 0 - -4.11%
2006-07-06 0 0.730 0.670 0.730 - - 0 0 - 0.457 0.419 0.457 - - 0 - -1.35%
2006-07-05 0 0.740 0.700 0.740 0.720 0.740 100,000 72,960 0.7296 0.463 0.438 0.463 0.451 0.463 159,760 0.4567 1.37%
2006-07-04 0 0.730 0.670 0.730 - - 0 0 - 0.457 0.419 0.457 - - 0 - 0.00%
2006-07-03 0 0.730 0.660 0.740 - - 0 0 - 0.457 0.413 0.463 - - 0 - 0.00%
2006-06-30 0 0.730 0.700 0.730 0.720 0.730 500,000 361,840 0.7237 0.457 0.438 0.457 0.451 0.457 798,798 0.4530 4.29%
2006-06-29 0 0.700 0.700 0.720 0.700 0.700 76,000 53,200 0.7000 0.438 0.438 0.451 0.438 0.438 121,417 0.4382 0.00%
2006-06-28 0 0.700 0.630 0.700 - - 0 0 - 0.438 0.394 0.438 - - 0 - 0.00%
2006-06-27 0 0.700 0.650 0.700 - - 0 0 - 0.438 0.407 0.438 - - 0 - 0.00%
2006-06-26 0 0.700 0.650 0.710 - - 0 0 - 0.438 0.407 0.444 - - 0 - 0.00%
2006-06-23 0 0.700 0.650 0.710 - - 0 0 - 0.438 0.407 0.444 - - 0 - 0.00%
2006-06-22 0 0.700 0.650 0.720 - - 0 0 - 0.438 0.407 0.451 - - 0 - 0.00%
2006-06-21 0 0.700 0.650 0.710 - - 0 0 - 0.438 0.407 0.444 - - 0 - 0.00%
2006-06-20 0 0.700 0.650 0.720 - - 0 0 - 0.438 0.407 0.451 - - 0 - 0.00%
2006-06-19 0 0.700 0.650 0.720 - - 0 0 - 0.438 0.407 0.451 - - 0 - 0.00%
2006-06-16 0 0.700 0.680 0.710 - - 0 0 - 0.438 0.426 0.444 - - 0 - 0.00%
2006-06-15 0 0.700 0.660 0.710 - - 0 0 - 0.438 0.413 0.444 - - 0 - 0.00%
2006-06-14 0 0.700 0.680 0.720 - - 0 0 - 0.438 0.426 0.451 - - 0 - 0.00%
2006-06-13 0 0.700 0.680 0.700 0.700 0.710 296,000 207,720 0.7018 0.438 0.426 0.438 0.438 0.444 472,888 0.4393 -1.41%
2006-06-12 0 0.710 0.710 0.720 0.700 0.710 544,000 381,560 0.7014 0.444 0.444 0.451 0.438 0.444 869,092 0.4390 1.43%
2006-06-09 0 0.700 0.700 0.710 0.700 0.700 468,000 327,600 0.7000 0.438 0.438 0.444 0.438 0.438 747,675 0.4382 1.45%
2006-06-08 0 0.690 0.650 0.690 - - 0 0 - 0.432 0.407 0.432 - - 0 - 0.00%
2006-06-07 0 0.690 0.660 0.690 - - 0 0 - 0.432 0.413 0.432 - - 0 - 0.00%
2006-06-06 0 0.690 0.690 0.700 0.670 0.690 28,000 19,160 0.6843 0.432 0.432 0.438 0.419 0.432 44,733 0.4283 -1.43%
2006-06-05 0 0.700 0.690 0.700 0.690 0.710 544,000 380,520 0.6995 0.438 0.432 0.438 0.432 0.444 869,092 0.4378 0.00%
2006-06-02 0 0.700 0.700 0.710 0.680 0.700 732,000 512,160 0.6997 0.438 0.438 0.444 0.426 0.438 1,169,440 0.4380 0.00%
2006-06-01 0 0.700 0.700 0.710 0.690 0.700 1,136,000 794,400 0.6993 0.438 0.438 0.444 0.432 0.438 1,814,868 0.4377 1.45%
2006-05-30 0 0.690 0.680 0.690 - - 0 0 - 0.432 0.426 0.432 - - 0 - 0.00%
2006-05-29 0 0.690 0.690 0.700 0.670 0.690 76,000 51,720 0.6805 0.432 0.432 0.438 0.419 0.432 121,417 0.4260 0.00%
2006-05-26 0 0.690 0.690 0.750 0.660 0.720 112,000 78,720 0.7029 0.432 0.432 0.469 0.413 0.451 178,931 0.4399 6.15%
2006-05-25 0 0.650 0.650 0.660 0.650 0.650 48,000 31,200 0.6500 0.407 0.407 0.413 0.407 0.407 76,685 0.4069 0.00%
2006-05-24 0 0.650 0.650 - 0.650 0.650 164,000 106,600 0.6500 0.407 0.407 - 0.407 0.407 262,006 0.4069 0.00%
2006-05-23 0 0.650 0.650 - 0.650 0.650 40,000 26,000 0.6500 0.407 0.407 - 0.407 0.407 63,904 0.4069 0.00%
2006-05-22 0 0.650 0.640 0.650 0.650 0.650 212,000 137,800 0.6500 0.407 0.401 0.407 0.407 0.407 338,690 0.4069 0.00%
2006-05-19 0 0.650 0.650 0.670 - - 0 0 - 0.407 0.407 0.419 - - 0 - 0.00%
2006-05-18 0 0.650 0.650 0.670 0.650 0.650 180,000 117,000 0.6500 0.407 0.407 0.419 0.407 0.407 287,567 0.4069 -2.99%
2006-05-17 0 0.670 0.660 0.670 0.660 0.670 116,000 76,680 0.6610 0.419 0.413 0.419 0.413 0.419 185,321 0.4138 1.52%
2006-05-16 0 0.660 0.620 0.660 0.660 0.660 84,000 55,440 0.6600 0.413 0.388 0.413 0.413 0.413 134,198 0.4131 0.00%
2006-05-15 0 0.660 0.660 0.690 - - 0 0 - 0.413 0.413 0.432 - - 0 - 0.00%
2006-05-12 0 0.660 0.660 0.700 0.650 0.650 12,000 7,800 0.6500 0.413 0.413 0.438 0.407 0.407 19,171 0.4069 -2.94%
2006-05-11 0 0.680 0.670 0.680 0.670 0.680 244,000 164,880 0.6757 0.426 0.419 0.426 0.419 0.426 389,813 0.4230 1.49%
2006-05-10 0 0.670 0.670 0.680 - - 0 0 - 0.419 0.419 0.426 - - 0 - 0.00%
2006-05-09 0 0.670 0.650 0.670 0.670 0.670 116,000 77,720 0.6700 0.419 0.407 0.419 0.419 0.419 185,321 0.4194 0.00%
2006-05-08 0 0.670 0.660 0.670 0.670 0.670 96,000 64,320 0.6700 0.419 0.413 0.419 0.419 0.419 153,369 0.4194 0.00%
2006-05-04 0 0.670 0.670 0.680 0.670 0.680 152,000 102,520 0.6745 0.419 0.419 0.426 0.419 0.426 242,834 0.4222 -1.47%
2006-05-03 0 0.680 0.660 0.680 0.660 0.680 168,000 112,640 0.6705 0.426 0.413 0.426 0.413 0.426 268,396 0.4197 0.00%
2006-05-02 0 0.680 0.660 0.690 0.680 0.680 140,000 95,200 0.6800 0.426 0.413 0.432 0.426 0.426 223,663 0.4256 0.00%
2006-04-28 0 0.680 0.640 0.680 0.680 0.680 100,000 68,000 0.6800 0.426 0.401 0.426 0.426 0.426 159,760 0.4256 4.62%
2006-04-27 0 0.650 0.650 0.680 0.650 0.660 204,000 133,800 0.6559 0.407 0.407 0.426 0.407 0.413 325,909 0.4105 -1.52%
2006-04-26 0 0.660 0.630 0.680 - - 0 0 - 0.413 0.394 0.426 - - 0 - 0.00%
2006-04-25 0 0.660 - 0.660 0.660 0.670 128,000 84,760 0.6622 0.413 - 0.413 0.413 0.419 204,492 0.4145 0.00%
2006-04-24 0 0.660 0.660 0.700 0.660 0.660 32,000 21,120 0.6600 0.413 0.413 0.438 0.413 0.413 51,123 0.4131 0.00%
2006-04-21 0 0.660 0.660 0.680 0.660 0.680 316,000 210,960 0.6676 0.413 0.413 0.426 0.413 0.426 504,840 0.4179 -1.49%
2006-04-20 0 0.670 0.670 0.680 0.670 0.680 120,000 80,800 0.6733 0.419 0.419 0.426 0.419 0.426 191,711 0.4215 0.00%
2006-04-19 0 0.670 0.670 0.680 0.670 0.670 60,000 40,200 0.6700 0.419 0.419 0.426 0.419 0.419 95,856 0.4194 -2.90%
2006-04-18 0 0.690 0.680 0.690 0.680 0.690 200,000 137,040 0.6852 0.432 0.426 0.432 0.426 0.432 319,519 0.4289 2.99%
2006-04-13 0 0.670 0.670 0.680 - - 0 0 - 0.419 0.419 0.426 - - 0 - 1.52%
2006-04-12 0 0.660 0.650 0.690 0.650 0.660 180,000 118,160 0.6564 0.413 0.407 0.432 0.407 0.413 287,567 0.4109 -2.94%
2006-04-11 0 0.680 0.670 0.700 - - 0 0 - 0.426 0.419 0.438 - - 0 - 0.00%
2006-04-10 0 0.680 0.660 0.700 0.660 0.700 1,240,000 843,680 0.6804 0.426 0.413 0.438 0.413 0.438 1,981,018 0.4259 4.62%
2006-04-07 0 0.650 0.650 0.670 0.620 0.670 352,000 230,120 0.6538 0.407 0.407 0.419 0.388 0.419 562,354 0.4092 -2.99%
2006-04-06 0 0.670 0.660 0.680 0.670 0.670 220,000 147,400 0.6700 0.419 0.413 0.426 0.419 0.419 351,471 0.4194 -1.47%
2006-04-04 0 0.680 0.670 0.680 0.670 0.700 508,000 350,440 0.6898 0.426 0.419 0.426 0.419 0.438 811,578 0.4318 3.03%
2006-04-03 0 0.660 0.660 0.670 0.660 0.670 140,000 93,320 0.6666 0.413 0.413 0.419 0.413 0.419 223,663 0.4172 -1.49%
2006-03-31 0 0.670 0.660 0.670 0.660 0.670 140,000 92,800 0.6629 0.419 0.413 0.419 0.413 0.419 223,663 0.4149 1.52%
2006-03-30 0 0.660 0.660 0.680 0.660 0.660 48,000 31,680 0.6600 0.413 0.413 0.426 0.413 0.413 76,685 0.4131 0.00%
2006-03-29 0 0.660 0.660 0.680 0.660 0.700 806,000 538,960 0.6687 0.413 0.413 0.426 0.413 0.438 1,287,662 0.4186 3.13%
2006-03-28 0 0.640 0.640 0.650 - - 0 0 - 0.401 0.401 0.407 - - 0 - 0.00%
2006-03-27 0 0.640 0.640 0.650 0.640 0.660 776,000 502,840 0.6480 0.401 0.401 0.407 0.401 0.413 1,239,734 0.4056 -1.54%
2006-03-24 0 0.650 0.650 0.660 0.650 0.650 172,000 111,800 0.6500 0.407 0.407 0.413 0.407 0.407 274,786 0.4069 0.00%
2006-03-23 0 0.650 0.640 0.650 0.650 0.650 396,000 257,400 0.6500 0.407 0.401 0.407 0.407 0.407 632,648 0.4069 0.00%
2006-03-22 0 0.650 0.640 0.650 0.650 0.650 212,000 137,800 0.6500 0.407 0.401 0.407 0.407 0.407 338,690 0.4069 0.00%
2006-03-21 0 0.650 0.650 0.660 0.650 0.650 216,000 140,400 0.6500 0.407 0.407 0.413 0.407 0.407 345,081 0.4069 -1.52%
2006-03-20 0 0.660 0.650 0.660 0.650 0.660 196,000 127,840 0.6522 0.413 0.407 0.413 0.407 0.413 313,129 0.4083 1.54%
2006-03-17 0 0.650 0.640 0.650 0.650 0.650 548,000 356,200 0.6500 0.407 0.401 0.407 0.407 0.407 875,482 0.4069 0.00%
2006-03-16 0 0.650 0.640 0.660 0.650 0.650 432,000 280,800 0.6500 0.407 0.401 0.413 0.407 0.407 690,161 0.4069 0.00%
2006-03-15 0 0.650 0.650 0.660 0.650 0.650 140,000 91,000 0.6500 0.407 0.407 0.413 0.407 0.407 223,663 0.4069 0.00%
2006-03-14 0 0.650 0.650 0.660 0.640 0.660 368,000 240,400 0.6533 0.407 0.407 0.413 0.401 0.413 587,915 0.4089 0.00%
2006-03-13 0 0.650 0.640 0.650 - - 0 0 - 0.407 0.401 0.407 - - 0 - 0.00%
2006-03-10 0 0.650 0.640 0.650 0.650 0.650 120,000 78,000 0.6500 0.407 0.401 0.407 0.407 0.407 191,711 0.4069 0.00%
2006-03-09 0 0.650 0.640 0.650 0.650 0.660 640,000 421,400 0.6584 0.407 0.401 0.407 0.407 0.413 1,022,461 0.4121 0.00%
2006-03-08 0 0.650 0.650 0.660 0.640 0.660 560,000 363,960 0.6499 0.407 0.407 0.413 0.401 0.413 894,653 0.4068 0.00%
2006-03-07 0 0.650 0.650 0.660 0.650 0.650 200,000 130,000 0.6500 0.407 0.407 0.413 0.407 0.407 319,519 0.4069 0.00%
2006-03-06 0 0.650 0.650 0.660 0.650 0.660 724,000 470,880 0.6504 0.407 0.407 0.413 0.407 0.413 1,156,659 0.4071 -1.52%
2006-03-03 0 0.660 0.650 0.670 0.650 0.660 728,000 474,200 0.6514 0.413 0.407 0.419 0.407 0.413 1,163,049 0.4077 1.54%
2006-03-02 0 0.650 0.640 0.650 0.640 0.650 172,000 111,160 0.6463 0.407 0.401 0.407 0.401 0.407 274,786 0.4045 0.00%
2006-03-01 0 0.650 0.640 0.650 0.650 0.650 84,000 54,600 0.6500 0.407 0.401 0.407 0.407 0.407 134,198 0.4069 0.00%
2006-02-28 0 0.650 0.640 0.650 0.650 0.650 220,000 143,000 0.6500 0.407 0.401 0.407 0.407 0.407 351,471 0.4069 0.00%
2006-02-27 0 0.650 0.640 0.650 0.640 0.650 140,000 90,600 0.6471 0.407 0.401 0.407 0.401 0.407 223,663 0.4051 0.00%
2006-02-24 0 0.650 0.650 0.670 - - 0 0 - 0.407 0.407 0.419 - - 0 - 0.00%
2006-02-23 0 0.650 0.640 0.650 0.650 0.650 100,000 65,000 0.6500 0.407 0.401 0.407 0.407 0.407 159,760 0.4069 1.56%
2006-02-22 0 0.640 0.640 0.650 - - 0 0 - 0.401 0.401 0.407 - - 0 - 0.00%
2006-02-21 0 0.640 0.630 0.650 0.640 0.640 232,000 148,480 0.6400 0.401 0.394 0.407 0.401 0.401 370,642 0.4006 0.00%
2006-02-20 0 0.640 0.640 0.650 0.640 0.660 492,000 318,520 0.6474 0.401 0.401 0.407 0.401 0.413 786,017 0.4052 -1.54%
2006-02-17 0 0.650 0.640 0.650 0.650 0.650 212,000 137,800 0.6500 0.407 0.401 0.407 0.407 0.407 338,690 0.4069 0.00%
2006-02-16 0 0.650 0.650 0.660 0.650 0.650 120,000 78,000 0.6500 0.407 0.407 0.413 0.407 0.407 191,711 0.4069 0.00%
2006-02-15 0 0.650 0.650 0.660 0.650 0.660 164,000 107,600 0.6561 0.407 0.407 0.413 0.407 0.413 262,006 0.4107 1.56%
2006-02-14 0 0.640 0.640 0.660 0.640 0.650 44,000 28,560 0.6491 0.401 0.401 0.413 0.401 0.407 70,294 0.4063 -3.03%
2006-02-13 0 0.660 0.650 0.660 0.660 0.660 48,000 31,680 0.6600 0.413 0.407 0.413 0.413 0.413 76,685 0.4131 0.00%
2006-02-10 0 0.660 0.660 0.670 0.650 0.660 232,000 152,920 0.6591 0.413 0.413 0.419 0.407 0.413 370,642 0.4126 0.00%
2006-02-09 0 0.660 0.650 0.660 - - 0 0 - 0.413 0.407 0.413 - - 0 - 0.00%
2006-02-08 0 0.660 0.650 0.660 0.660 0.660 16,000 10,560 0.6600 0.413 0.407 0.413 0.413 0.413 25,562 0.4131 0.00%
2006-02-07 0 0.660 0.650 0.660 0.650 0.660 72,000 47,280 0.6567 0.413 0.407 0.413 0.407 0.413 115,027 0.4110 -1.49%
2006-02-06 0 0.670 0.670 0.700 0.670 0.670 40,000 26,800 0.6700 0.419 0.419 0.438 0.419 0.419 63,904 0.4194 -2.90%
2006-02-03 0 0.690 0.650 0.690 - - 0 0 - 0.432 0.407 0.432 - - 0 - 0.00%
2006-02-02 0 0.690 0.680 0.690 0.690 0.690 160,000 110,400 0.6900 0.432 0.426 0.432 0.432 0.432 255,615 0.4319 0.00%
2006-02-01 0 0.690 0.680 0.800 0.690 0.690 12,000 8,280 0.6900 0.432 0.426 0.501 0.432 0.432 19,171 0.4319 6.15%
2006-01-27 0 0.650 0.650 0.660 - - 4,000,000 2,320,000 0.5800 0.407 0.407 0.413 - - 6,390,381 0.3630 0.00%
2006-01-26 0 0.650 0.650 0.680 - - 0 0 - 0.407 0.407 0.426 - - 0 - 0.00%
2006-01-25 0 0.650 0.640 0.660 0.650 0.660 48,000 31,280 0.6517 0.407 0.401 0.413 0.407 0.413 76,685 0.4079 -1.52%
2006-01-24 0 0.660 0.650 0.660 0.650 0.660 120,000 78,800 0.6567 0.413 0.407 0.413 0.407 0.413 191,711 0.4110 1.54%
2006-01-23 0 0.650 0.650 0.660 0.650 0.660 176,000 115,600 0.6568 0.407 0.407 0.413 0.407 0.413 281,177 0.4111 -1.52%
2006-01-20 0 0.660 0.660 0.670 0.660 0.670 160,000 105,800 0.6613 0.413 0.413 0.419 0.413 0.419 255,615 0.4139 -1.49%
2006-01-19 0 0.670 0.670 0.680 0.670 0.670 328,000 219,760 0.6700 0.419 0.419 0.426 0.419 0.419 524,011 0.4194 0.00%
2006-01-18 0 0.670 0.660 0.680 0.670 0.670 80,000 53,600 0.6700 0.419 0.413 0.426 0.419 0.419 127,808 0.4194 0.00%
2006-01-17 0 0.670 0.660 0.670 0.660 0.670 40,000 26,680 0.6670 0.419 0.413 0.419 0.413 0.419 63,904 0.4175 -1.47%
2006-01-16 0 0.680 0.670 0.690 0.680 0.710 540,000 375,000 0.6944 0.426 0.419 0.432 0.426 0.444 862,701 0.4347 1.49%
2006-01-13 0 0.670 0.660 0.680 - - 0 0 - 0.419 0.413 0.426 - - 0 - 0.00%
2006-01-12 0 0.670 0.660 0.670 - - 0 0 - 0.419 0.413 0.419 - - 0 - 0.00%
2006-01-11 0 0.670 0.650 0.670 0.660 0.670 100,000 66,080 0.6608 0.419 0.407 0.419 0.413 0.419 159,760 0.4136 3.08%
2006-01-10 0 0.650 0.640 0.680 0.650 0.650 40,000 26,000 0.6500 0.407 0.401 0.426 0.407 0.407 63,904 0.4069 -1.52%
2006-01-09 0 0.660 0.650 0.660 0.660 0.660 40,000 26,400 0.6600 0.413 0.407 0.413 0.413 0.413 63,904 0.4131 0.00%
2006-01-06 0 0.660 0.650 0.690 - - 0 0 - 0.413 0.407 0.432 - - 0 - 0.00%
2006-01-05 0 0.660 0.650 0.710 - - 0 0 - 0.413 0.407 0.444 - - 0 - 0.00%
2006-01-04 0 0.660 0.660 0.680 0.660 0.670 132,000 87,800 0.6652 0.413 0.413 0.426 0.413 0.419 210,883 0.4163 -2.37%
2006-01-03 0 0.700 0.690 0.720 0.700 0.740 868,000 633,200 0.7295 0.423 0.417 0.435 0.423 0.447 1,435,945 0.4410 2.94%
2005-12-30 0 0.680 0.640 0.690 0.680 0.690 400,000 274,840 0.6871 0.411 0.387 0.417 0.411 0.417 661,726 0.4153 -1.45%
2005-12-29 0 0.690 0.690 0.720 0.690 0.720 452,000 316,520 0.7003 0.417 0.417 0.435 0.417 0.435 747,750 0.4233 1.47%
2005-12-28 0 0.680 0.680 0.720 0.680 0.710 412,000 283,920 0.6891 0.411 0.411 0.435 0.411 0.429 681,578 0.4166 0.00%
2005-12-23 0 0.680 0.670 0.680 0.680 0.680 164,000 111,520 0.6800 0.411 0.405 0.411 0.411 0.411 271,308 0.4110 0.00%
2005-12-22 0 0.680 0.660 0.680 - - 0 0 - 0.411 0.399 0.411 - - 0 - 0.00%
2005-12-21 0 0.680 0.650 0.690 0.680 0.680 296,000 201,280 0.6800 0.411 0.393 0.417 0.411 0.411 489,677 0.4110 0.00%
2005-12-20 0 0.680 0.680 0.690 0.680 0.680 680,000 462,400 0.6800 0.411 0.411 0.417 0.411 0.411 1,124,934 0.4110 0.00%
2005-12-19 0 0.680 0.670 0.680 0.680 0.680 480,000 326,400 0.6800 0.411 0.405 0.411 0.411 0.411 794,071 0.4110 0.00%
2005-12-16 0 0.680 0.670 0.680 0.670 0.700 432,000 295,200 0.6833 0.411 0.405 0.411 0.405 0.423 714,664 0.4131 0.00%
2005-12-15 0 0.680 0.670 0.680 0.680 0.700 3,360,000 2,299,520 0.6844 0.411 0.405 0.411 0.411 0.423 5,558,497 0.4137 0.00%
2005-12-14 0 0.680 0.670 0.680 0.680 0.690 140,000 95,240 0.6803 0.411 0.405 0.411 0.411 0.417 231,604 0.4112 0.00%
2005-12-13 0 0.680 0.500 0.680 0.680 0.710 700,000 479,920 0.6856 0.411 0.302 0.411 0.411 0.429 1,158,020 0.4144 -1.45%
2005-12-12 0 0.690 - 0.690 0.680 0.690 424,000 291,120 0.6866 0.417 - 0.417 0.411 0.417 701,429 0.4150 0.00%
2005-12-09 0 0.690 0.640 0.690 0.690 0.710 152,000 105,920 0.6968 0.417 0.387 0.417 0.417 0.429 251,456 0.4212 0.00%
2005-12-08 0 0.690 0.670 0.690 0.670 0.710 388,000 266,440 0.6867 0.417 0.405 0.417 0.405 0.429 641,874 0.4151 1.47%
2005-12-07 0 0.680 0.680 0.710 - - 0 0 - 0.411 0.411 0.429 - - 0 - 0.00%
2005-12-06 0 0.680 0.670 0.690 - - 0 0 - 0.411 0.405 0.417 - - 0 - 0.00%
2005-12-05 0 0.680 0.670 0.680 - - 0 0 - 0.411 0.405 0.411 - - 0 - 0.00%
2005-12-02 0 0.680 0.630 0.690 - - 0 0 - 0.411 0.381 0.417 - - 0 - 0.00%
2005-12-01 0 0.680 0.630 0.690 - - 0 0 - 0.411 0.381 0.417 - - 0 - 0.00%
2005-11-30 0 0.680 0.630 0.690 - - 0 0 - 0.411 0.381 0.417 - - 0 - 0.00%
2005-11-29 0 0.680 0.630 0.690 - - 0 0 - 0.411 0.381 0.417 - - 0 - 0.00%
2005-11-28 0 0.680 0.640 0.680 0.680 0.680 12,000 8,160 0.6800 0.411 0.387 0.411 0.411 0.411 19,852 0.4110 1.49%
2005-11-25 0 0.670 0.650 0.680 - - 0 0 - 0.405 0.393 0.411 - - 0 - 0.00%
2005-11-24 0 0.670 0.640 0.670 0.660 0.670 152,000 100,640 0.6621 0.405 0.387 0.405 0.399 0.405 251,456 0.4002 0.00%
2005-11-23 0 0.670 0.660 0.670 0.650 0.670 132,000 88,280 0.6688 0.405 0.399 0.405 0.393 0.405 218,370 0.4043 3.08%
2005-11-22 0 0.650 0.650 0.660 0.650 0.650 28,000 18,200 0.6500 0.393 0.393 0.399 0.393 0.393 46,321 0.3929 0.00%
2005-11-21 0 0.650 0.640 0.660 - - 0 0 - 0.393 0.387 0.399 - - 0 - 0.00%
2005-11-18 0 0.650 0.650 0.660 0.650 0.650 140,000 91,000 0.6500 0.393 0.393 0.399 0.393 0.393 231,604 0.3929 0.00%
2005-11-17 0 0.650 0.640 0.650 - - 0 0 - 0.393 0.387 0.393 - - 0 - 0.00%
2005-11-16 0 0.650 0.650 0.660 0.650 0.660 72,000 47,200 0.6556 0.393 0.393 0.399 0.393 0.399 119,111 0.3963 0.00%
2005-11-15 0 0.650 0.650 0.670 0.650 0.650 52,000 33,800 0.6500 0.393 0.393 0.405 0.393 0.393 86,024 0.3929 4.84%
2005-11-14 0 0.620 0.620 0.650 - - 0 0 - 0.375 0.375 0.393 - - 0 - 0.00%
2005-11-11 0 0.620 0.620 0.660 - - 0 0 - 0.375 0.375 0.399 - - 0 - 1.64%
2005-11-10 0 0.610 0.610 0.660 0.610 0.610 20,000 12,200 0.6100 0.369 0.369 0.399 0.369 0.369 33,086 0.3687 -6.15%
2005-11-09 0 0.650 0.610 0.650 - - 0 0 - 0.393 0.369 0.393 - - 0 - 0.00%
2005-11-08 0 0.650 0.610 0.650 - - 0 0 - 0.393 0.369 0.393 - - 0 - 0.00%
2005-11-07 0 0.650 0.610 0.670 - - 0 0 - 0.393 0.369 0.405 - - 0 - 0.00%
2005-11-04 0 0.650 0.610 0.670 0.650 0.650 40,000 26,000 0.6500 0.393 0.369 0.405 0.393 0.393 66,173 0.3929 -2.99%
2005-11-03 0 0.670 0.650 0.670 0.670 0.670 72,000 48,240 0.6700 0.405 0.393 0.405 0.405 0.405 119,111 0.4050 -2.90%
2005-11-02 0 0.690 0.650 0.690 - - 0 0 - 0.417 0.393 0.417 - - 0 - 0.00%
2005-11-01 0 0.690 0.650 0.690 - - 0 0 - 0.417 0.393 0.417 - - 0 - 0.00%
2005-10-31 0 0.690 0.650 0.690 - - 0 0 - 0.417 0.393 0.417 - - 0 - 0.00%
2005-10-28 0 0.690 0.670 0.690 0.660 0.690 296,000 201,840 0.6819 0.417 0.405 0.417 0.399 0.417 489,677 0.4122 2.99%
2005-10-27 0 0.670 0.600 0.680 0.670 0.670 100,000 67,000 0.6700 0.405 0.363 0.411 0.405 0.405 165,431 0.4050 0.00%
2005-10-26 0 0.670 0.620 0.680 - - 0 0 - 0.405 0.375 0.411 - - 0 - 0.00%
2005-10-25 0 0.670 0.660 0.670 0.670 0.670 16,000 10,720 0.6700 0.405 0.399 0.405 0.405 0.405 26,469 0.4050 1.52%
2005-10-24 0 0.660 0.640 0.660 0.660 0.660 16,000 10,560 0.6600 0.399 0.387 0.399 0.399 0.399 26,469 0.3990 0.00%
2005-10-21 0 0.660 0.600 0.670 - - 0 0 - 0.399 0.363 0.405 - - 0 - 0.00%
2005-10-20 0 0.660 0.510 0.660 0.660 0.660 900,000 594,000 0.6600 0.399 0.308 0.399 0.399 0.399 1,488,883 0.3990 3.13%
2005-10-19 0 0.640 0.640 0.690 0.640 0.660 1,148,000 751,280 0.6544 0.387 0.387 0.417 0.387 0.399 1,899,153 0.3956 -4.48%
2005-10-18 0 0.670 0.640 0.670 0.670 0.670 100,000 67,000 0.6700 0.405 0.387 0.405 0.405 0.405 165,431 0.4050 -2.90%
2005-10-17 0 0.690 0.670 0.690 0.670 0.700 168,000 114,800 0.6833 0.417 0.405 0.417 0.405 0.423 277,925 0.4131 -1.43%
2005-10-14 0 0.700 0.670 0.700 - - 0 0 - 0.423 0.405 0.423 - - 0 - 0.00%
2005-10-13 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.423 0.417 0.423 0.423 0.423 165,431 0.4231 0.00%
2005-10-12 0 0.700 0.690 0.700 0.700 0.700 140,000 98,000 0.7000 0.423 0.417 0.423 0.423 0.423 231,604 0.4231 1.45%
2005-10-10 0 0.690 0.680 0.690 0.690 0.690 20,000 13,800 0.6900 0.417 0.411 0.417 0.417 0.417 33,086 0.4171 1.47%
2005-10-07 0 0.680 0.680 0.690 0.680 0.680 1,044,000 709,920 0.6800 0.411 0.411 0.417 0.411 0.411 1,727,104 0.4110 0.00%
2005-10-06 0 0.680 0.670 0.680 0.680 0.690 640,000 435,600 0.6806 0.411 0.405 0.411 0.411 0.417 1,058,761 0.4114 -1.45%
2005-10-05 0 0.690 0.690 0.710 0.690 0.700 520,000 361,280 0.6948 0.417 0.417 0.429 0.417 0.423 860,244 0.4200 -1.43%
2005-10-04 0 0.700 0.690 0.700 0.700 0.700 20,000 14,000 0.7000 0.423 0.417 0.423 0.423 0.423 33,086 0.4231 2.94%
2005-10-03 0 0.680 0.680 0.700 0.680 0.680 32,000 21,760 0.6800 0.411 0.411 0.423 0.411 0.411 52,938 0.4110 1.49%
2005-09-30 0 0.670 0.670 0.700 - - 0 0 - 0.405 0.405 0.423 - - 0 - 0.00%
2005-09-29 0 0.670 0.670 0.700 0.670 0.690 220,000 151,400 0.6882 0.405 0.405 0.423 0.405 0.417 363,949 0.4160 -2.90%
2005-09-28 0 0.690 0.650 0.690 - - 0 0 - 0.417 0.393 0.417 - - 0 - 0.00%
2005-09-27 0 0.690 0.650 0.690 - - 0 0 - 0.417 0.393 0.417 - - 0 - 0.00%
2005-09-26 0 0.690 0.670 0.690 0.670 0.690 316,000 215,720 0.6827 0.417 0.405 0.417 0.405 0.417 522,763 0.4127 0.00%
2005-09-23 0 0.690 0.690 0.700 0.690 0.690 224,000 154,560 0.6900 0.417 0.417 0.423 0.417 0.417 370,566 0.4171 0.00%
2005-09-22 0 0.690 0.650 0.690 0.690 0.690 32,000 22,080 0.6900 0.417 0.393 0.417 0.417 0.417 52,938 0.4171 0.00%
2005-09-21 0 0.690 0.670 0.690 - - 0 0 - 0.417 0.405 0.417 - - 0 - 0.00%
2005-09-20 0 0.690 0.670 0.690 0.670 0.690 244,000 163,560 0.6703 0.417 0.405 0.417 0.405 0.417 403,653 0.4052 2.99%
2005-09-16 0 0.670 0.670 0.700 0.670 0.670 168,000 112,560 0.6700 0.405 0.405 0.423 0.405 0.405 277,925 0.4050 -1.47%
2005-09-15 0 0.680 0.670 0.680 0.670 0.680 488,000 331,640 0.6796 0.411 0.405 0.411 0.405 0.411 807,306 0.4108 -1.45%
2005-09-14 0 0.690 0.670 0.690 0.690 0.690 388,000 267,720 0.6900 0.417 0.405 0.417 0.417 0.417 641,874 0.4171 0.00%
2005-09-13 0 0.690 0.690 0.700 0.690 0.690 52,000 35,880 0.6900 0.417 0.417 0.423 0.417 0.417 86,024 0.4171 -1.43%
2005-09-12 0 0.700 0.690 0.700 0.690 0.700 912,000 638,000 0.6996 0.423 0.417 0.423 0.417 0.423 1,508,735 0.4229 0.00%
2005-09-09 0 0.700 0.700 0.710 0.700 0.700 120,000 84,000 0.7000 0.423 0.423 0.429 0.423 0.423 198,518 0.4231 0.00%
2005-09-08 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.423 0.417 0.423 0.423 0.423 165,431 0.4231 0.00%
2005-09-07 0 0.700 0.690 0.700 0.700 0.710 296,000 207,920 0.7024 0.423 0.417 0.423 0.423 0.429 489,677 0.4246 -1.41%
2005-09-06 0 0.710 0.690 0.710 0.700 0.710 100,000 70,680 0.7068 0.429 0.417 0.429 0.423 0.429 165,431 0.4272 0.00%
2005-09-05 0 0.710 0.670 0.710 0.710 0.710 4,000 2,840 0.7100 0.429 0.405 0.429 0.429 0.429 6,617 0.4292 1.43%
2005-09-02 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.423 0.417 0.423 0.423 0.423 165,431 0.4231 -1.41%
2005-09-01 0 0.710 0.690 0.710 - - 0 0 - 0.429 0.417 0.429 - - 0 - -2.74%
2005-08-31 0 0.730 0.730 0.750 0.670 0.730 640,000 453,240 0.7082 0.441 0.441 0.453 0.405 0.441 1,058,761 0.4281 2.82%
2005-08-30 0 0.710 0.670 0.710 - - 0 0 - 0.429 0.405 0.429 - - 0 - 0.00%
2005-08-29 0 0.710 0.670 0.710 - - 0 0 - 0.429 0.405 0.429 - - 0 - 0.00%
2005-08-26 0 0.710 0.670 0.710 - - 0 0 - 0.429 0.405 0.429 - - 0 - 0.00%
2005-08-25 0 0.710 0.670 0.710 0.710 0.710 4,000 2,840 0.7100 0.429 0.405 0.429 0.429 0.429 6,617 0.4292 0.28%
2005-08-24 0 0.708 0.670 0.720 - - 0 0 - 0.428 0.405 0.435 - - 0 - 0.00%
2005-08-23 0 0.708 0.650 0.720 - - 0 0 - 0.428 0.393 0.435 - - 0 - 0.00%
2005-08-22 0 0.708 - 0.730 - - 0 0 - 0.428 - 0.441 - - 0 - 0.00%
2005-08-19 0 0.708 0.690 0.730 - - 0 0 - 0.428 0.417 0.441 - - 0 - -0.00%
2005-08-18 0 0.730 0.690 0.730 0.720 0.730 596,000 432,760 0.7261 0.428 0.405 0.428 0.422 0.428 1,016,609 0.4257 0.00%
2005-08-17 0 0.730 0.700 0.730 0.720 0.730 344,000 249,840 0.7263 0.428 0.410 0.428 0.422 0.428 586,768 0.4258 0.00%
2005-08-16 0 0.730 0.710 0.730 0.720 0.730 164,000 118,720 0.7239 0.428 0.416 0.428 0.422 0.428 279,738 0.4244 1.39%
2005-08-15 0 0.720 0.720 0.730 0.720 0.720 20,000 14,400 0.7200 0.422 0.422 0.428 0.422 0.422 34,114 0.4221 0.00%
2005-08-12 0 0.720 0.720 0.730 0.720 0.720 64,000 46,080 0.7200 0.422 0.422 0.428 0.422 0.422 109,166 0.4221 0.00%
2005-08-11 0 0.720 0.720 0.730 0.720 0.740 612,000 445,720 0.7283 0.422 0.422 0.428 0.422 0.434 1,043,901 0.4270 -2.70%
2005-08-10 0 0.740 0.730 0.740 0.730 0.740 204,000 150,440 0.7375 0.434 0.428 0.434 0.428 0.434 347,967 0.4323 1.37%
2005-08-09 0 0.730 0.730 0.740 0.730 0.730 172,000 125,560 0.7300 0.428 0.428 0.434 0.428 0.428 293,384 0.4280 -1.35%
2005-08-08 0 0.740 0.720 0.740 - - 0 0 - 0.434 0.422 0.434 - - 0 - 0.00%
2005-08-05 0 0.740 0.720 0.740 0.730 0.740 204,000 148,960 0.7302 0.434 0.422 0.434 0.428 0.434 347,967 0.4281 0.00%
2005-08-04 0 0.740 0.720 0.740 0.740 0.750 632,000 470,600 0.7446 0.434 0.422 0.434 0.434 0.440 1,078,015 0.4365 0.00%
2005-08-03 0 0.740 0.720 0.740 0.720 0.740 364,000 264,720 0.7273 0.434 0.422 0.434 0.422 0.434 620,882 0.4264 5.71%
2005-08-02 0 0.700 0.700 0.720 0.700 0.700 232,000 162,400 0.7000 0.410 0.410 0.422 0.410 0.410 395,727 0.4104 0.00%
2005-08-01 0 0.700 0.690 0.700 0.690 0.700 504,000 343,800 0.6821 0.410 0.405 0.410 0.405 0.410 859,683 0.3999 2.94%
2005-07-29 0 0.680 0.680 0.700 0.680 0.690 88,000 59,880 0.6805 0.399 0.399 0.410 0.399 0.405 150,103 0.3989 0.00%
2005-07-28 0 0.680 0.680 0.690 0.670 0.690 508,000 345,520 0.6802 0.399 0.399 0.405 0.393 0.405 866,506 0.3988 0.00%
2005-07-27 0 0.680 0.670 0.680 0.680 0.680 420,000 285,600 0.6800 0.399 0.393 0.399 0.399 0.399 716,402 0.3987 0.00%
2005-07-26 0 0.680 0.680 0.690 0.680 0.680 1,452,000 987,360 0.6800 0.399 0.399 0.405 0.399 0.399 2,476,705 0.3987 0.00%
2005-07-25 0 0.680 0.640 0.680 0.680 0.680 100,000 68,000 0.6800 0.399 0.375 0.399 0.399 0.399 170,572 0.3987 0.00%
2005-07-22 0 0.680 0.670 0.680 0.680 0.680 92,000 62,560 0.6800 0.399 0.393 0.399 0.399 0.399 156,926 0.3987 0.00%
2005-07-21 0 0.680 0.680 0.690 0.680 0.680 688,000 467,840 0.6800 0.399 0.399 0.405 0.399 0.399 1,173,535 0.3987 0.00%
2005-07-20 0 0.680 0.680 0.690 0.680 0.680 244,000 165,920 0.6800 0.399 0.399 0.405 0.399 0.399 416,196 0.3987 3.03%
2005-07-19 0 0.660 0.660 0.680 0.660 0.680 680,000 461,440 0.6786 0.387 0.387 0.399 0.387 0.399 1,159,889 0.3978 -4.35%
2005-07-18 0 0.690 0.670 0.690 0.680 0.690 360,000 247,600 0.6878 0.405 0.393 0.405 0.399 0.405 614,059 0.4032 13.11%
2005-07-15 0 0.610 0.610 0.680 0.610 0.670 40,000 25,680 0.6420 0.358 0.358 0.399 0.358 0.393 68,229 0.3764 -10.29%
2005-07-14 0 0.680 0.650 0.690 0.680 0.680 300,000 204,000 0.6800 0.399 0.381 0.405 0.399 0.399 511,716 0.3987 0.00%
2005-07-13 0 0.680 0.630 0.680 - - 0 0 - 0.399 0.369 0.399 - - 0 - 0.00%
2005-07-12 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 0.399 0.387 0.399 0.399 0.399 170,572 0.3987 0.00%
2005-07-11 0 0.680 0.650 0.680 - - 0 0 - 0.399 0.381 0.399 - - 0 - -2.86%
2005-07-08 0 0.700 0.670 0.700 0.700 0.700 4,000 2,800 0.7000 0.410 0.393 0.410 0.410 0.410 6,823 0.4104 2.94%
2005-07-07 0 0.680 0.680 0.700 0.680 0.680 484,000 329,120 0.6800 0.399 0.399 0.410 0.399 0.399 825,568 0.3987 1.49%
2005-07-06 0 0.670 0.670 0.680 0.670 0.690 344,000 236,960 0.6888 0.393 0.393 0.399 0.393 0.405 586,768 0.4038 -1.47%
2005-07-05 0 0.680 0.660 0.680 0.680 0.680 208,000 141,440 0.6800 0.399 0.387 0.399 0.399 0.399 354,790 0.3987 0.00%
2005-07-04 0 0.680 0.610 0.680 - - 0 0 - 0.399 0.358 0.399 - - 0 - 0.00%
2005-06-30 0 0.680 0.670 0.690 0.660 0.680 332,000 223,840 0.6742 0.399 0.393 0.405 0.387 0.399 566,299 0.3953 3.03%
2005-06-29 0 0.660 0.630 0.680 - - 0 0 - 0.387 0.369 0.399 - - 0 - 0.00%
2005-06-28 0 0.660 0.630 0.680 - - 0 0 - 0.387 0.369 0.399 - - 0 - 0.00%
2005-06-27 0 0.660 0.610 0.660 0.660 0.680 100,000 67,720 0.6772 0.387 0.358 0.387 0.387 0.399 170,572 0.3970 -1.49%
2005-06-24 0 0.670 0.660 0.670 0.670 0.670 10,000 6,600 0.6600 0.393 0.387 0.393 0.393 0.393 17,057 0.3869 0.00%
2005-06-23 0 0.670 0.650 0.680 - - 0 0 - 0.393 0.381 0.399 - - 0 - 0.00%
2005-06-22 0 0.670 0.650 0.670 0.670 0.680 100,000 67,600 0.6760 0.393 0.381 0.393 0.393 0.399 170,572 0.3963 1.52%
2005-06-21 0 0.660 0.640 0.680 - - 0 0 - 0.387 0.375 0.399 - - 0 - 0.00%
2005-06-20 0 0.660 0.640 0.670 - - 0 0 - 0.387 0.375 0.393 - - 0 - 0.00%
2005-06-17 0 0.660 0.660 0.670 - - 0 0 - 0.387 0.387 0.393 - - 0 - 0.00%
2005-06-16 0 0.660 0.660 0.670 0.630 0.660 84,000 54,840 0.6529 0.387 0.387 0.393 0.369 0.387 143,280 0.3827 1.54%
2005-06-15 0 0.650 0.630 0.660 - - 0 0 - 0.381 0.369 0.387 - - 0 - 0.00%
2005-06-14 0 0.650 0.610 0.660 0.650 0.660 96,000 62,480 0.6508 0.381 0.358 0.387 0.381 0.387 163,749 0.3816 0.00%
2005-06-13 0 0.650 0.650 0.660 0.650 0.660 72,000 47,000 0.6528 0.381 0.381 0.387 0.381 0.387 122,812 0.3827 0.00%
2005-06-10 0 0.650 0.650 0.660 0.650 0.660 168,000 109,400 0.6512 0.381 0.381 0.387 0.381 0.387 286,561 0.3818 -1.52%
2005-06-09 0 0.660 0.650 0.660 - - 0 0 - 0.387 0.381 0.387 - - 0 - 0.00%
2005-06-08 0 0.660 0.650 0.660 0.660 0.660 12,000 7,920 0.6600 0.387 0.381 0.387 0.387 0.387 20,469 0.3869 1.54%
2005-06-07 0 0.650 0.650 0.680 0.650 0.660 28,000 18,360 0.6557 0.381 0.381 0.399 0.381 0.387 47,760 0.3844 -1.52%
2005-06-06 0 0.660 0.660 0.670 - - 0 0 - 0.387 0.387 0.393 - - 0 - 1.54%
2005-06-03 0 0.650 0.650 0.660 0.650 0.650 8,000 5,200 0.6500 0.381 0.381 0.387 0.381 0.381 13,646 0.3811 -1.52%
2005-06-02 0 0.660 0.660 0.670 0.660 0.670 92,000 61,120 0.6643 0.387 0.387 0.393 0.387 0.393 156,926 0.3895 -1.49%
2005-06-01 0 0.670 0.670 0.680 0.660 0.670 2,362,000 1,582,380 0.6699 0.393 0.393 0.399 0.387 0.393 4,028,910 0.3928 0.00%
2005-05-31 0 0.670 0.660 0.680 0.640 0.670 264,000 173,800 0.6583 0.393 0.387 0.399 0.375 0.393 450,310 0.3860 9.84%
2005-05-30 0 0.610 0.610 0.670 0.610 0.610 24,000 14,640 0.6100 0.358 0.358 0.393 0.358 0.358 40,937 0.3576 -8.96%
2005-05-27 0 0.670 0.670 0.680 0.660 0.680 300,000 201,320 0.6711 0.393 0.393 0.399 0.387 0.399 511,716 0.3934 4.69%
2005-05-26 0 0.640 0.620 0.660 0.640 0.640 40,000 25,600 0.6400 0.375 0.363 0.387 0.375 0.375 68,229 0.3752 0.00%
2005-05-25 0 0.640 0.640 0.670 0.640 0.640 20,000 12,800 0.6400 0.375 0.375 0.393 0.375 0.375 34,114 0.3752 0.00%
2005-05-24 0 0.640 0.640 0.660 - - 0 0 - 0.375 0.375 0.387 - - 0 - 0.00%
2005-05-23 0 0.640 0.640 0.660 - - 0 0 - 0.375 0.375 0.387 - - 0 - 0.00%
2005-05-20 0 0.640 0.600 0.660 - - 0 0 - 0.375 0.352 0.387 - - 0 - 0.00%
2005-05-19 0 0.640 0.620 0.670 - - 0 0 - 0.375 0.363 0.393 - - 0 - 0.00%
2005-05-18 0 0.640 0.610 0.670 - - 0 0 - 0.375 0.358 0.393 - - 0 - 0.00%
2005-05-17 0 0.640 0.610 0.670 - - 48,000 30,720 0.6400 0.375 0.358 0.393 - - 81,875 0.3752 0.00%
2005-05-13 0 0.640 0.640 0.650 0.640 0.640 36,000 23,040 0.6400 0.375 0.375 0.381 0.375 0.375 61,406 0.3752 -3.03%
2005-05-12 0 0.660 0.610 0.660 0.640 0.660 72,000 46,560 0.6467 0.387 0.358 0.387 0.375 0.387 122,812 0.3791 1.54%
2005-05-11 0 0.650 0.630 0.650 - - 0 0 - 0.381 0.369 0.381 - - 0 - -1.52%
2005-05-10 0 0.660 0.630 0.680 - - 0 0 - 0.387 0.369 0.399 - - 0 - 0.00%
2005-05-09 0 0.660 0.660 0.680 0.640 0.660 616,000 401,360 0.6516 0.387 0.387 0.399 0.375 0.387 1,050,723 0.3820 0.00%
2005-05-06 0 0.660 0.640 0.660 - - 20,000 12,000 0.6000 0.387 0.375 0.387 - - 34,114 0.3518 -1.49%
2005-05-05 0 0.670 0.670 0.680 0.660 0.660 200,000 132,000 0.6600 0.393 0.393 0.399 0.387 0.387 341,144 0.3869 4.69%
2005-05-04 0 0.640 0.640 0.670 0.600 0.600 20,000 12,000 0.6000 0.375 0.375 0.393 0.352 0.352 34,114 0.3518 -1.54%
2005-05-03 0 0.650 0.650 0.670 0.650 0.650 4,000 2,600 0.6500 0.381 0.381 0.393 0.381 0.381 6,823 0.3811 -4.41%
2005-04-29 0 0.680 0.670 0.680 0.670 0.680 288,000 195,000 0.6771 0.399 0.393 0.399 0.393 0.399 491,247 0.3969 4.62%
2005-04-28 0 0.650 0.650 0.670 0.650 0.660 48,000 31,480 0.6558 0.381 0.381 0.393 0.381 0.387 81,875 0.3845 -2.99%
2005-04-27 0 0.670 0.650 0.680 - - 0 0 - 0.393 0.381 0.399 - - 0 - 0.00%
2005-04-26 0 0.670 0.640 0.680 - - 0 0 - 0.393 0.375 0.399 - - 0 - 0.00%
2005-04-25 0 0.670 0.630 0.680 - - 0 0 - 0.393 0.369 0.399 - - 0 - 0.00%
2005-04-22 0 0.670 0.610 0.670 - - 0 0 - 0.393 0.358 0.393 - - 0 - -1.47%
2005-04-21 0 0.680 0.670 0.680 0.660 0.680 52,000 35,000 0.6731 0.399 0.393 0.399 0.387 0.399 88,697 0.3946 1.49%
2005-04-20 0 0.670 0.670 0.700 0.670 0.670 28,000 18,760 0.6700 0.393 0.393 0.410 0.393 0.393 47,760 0.3928 3.08%
2005-04-19 0 0.650 0.620 0.670 - - 0 0 - 0.381 0.363 0.393 - - 0 - 0.00%
2005-04-18 0 0.650 0.600 0.670 - - 0 0 - 0.381 0.352 0.393 - - 0 - 0.00%
2005-04-15 0 0.650 0.650 0.680 0.650 0.670 144,000 95,400 0.6625 0.381 0.381 0.399 0.381 0.393 245,624 0.3884 -2.99%
2005-04-14 0 0.670 0.670 0.680 0.670 0.670 12,000 8,040 0.6700 0.393 0.393 0.399 0.393 0.393 20,469 0.3928 -1.47%
2005-04-13 0 0.680 0.670 0.680 0.680 0.680 100,000 68,000 0.6800 0.399 0.393 0.399 0.399 0.399 170,572 0.3987 0.00%
2005-04-12 0 0.680 0.670 0.680 0.660 0.680 108,000 73,280 0.6785 0.399 0.393 0.399 0.387 0.399 184,218 0.3978 0.00%
2005-04-11 0 0.680 0.670 0.680 0.670 0.680 132,000 89,240 0.6761 0.399 0.393 0.399 0.393 0.399 225,155 0.3963 0.00%
2005-04-08 0 0.680 0.660 0.680 0.650 0.680 192,000 127,520 0.6642 0.399 0.387 0.399 0.381 0.399 327,498 0.3894 4.62%
2005-04-07 0 0.650 0.650 0.680 0.650 0.670 132,000 87,320 0.6615 0.381 0.381 0.399 0.381 0.393 225,155 0.3878 -2.99%
2005-04-06 0 0.670 0.660 0.670 0.670 0.670 56,000 37,520 0.6700 0.393 0.387 0.393 0.393 0.393 95,520 0.3928 1.52%
2005-04-04 0 0.660 0.650 0.690 - - 0 0 - 0.387 0.381 0.405 - - 0 - 0.00%
2005-04-01 0 0.660 0.660 0.680 0.660 0.660 24,000 15,840 0.6600 0.387 0.387 0.399 0.387 0.387 40,937 0.3869 -5.71%
2005-03-31 0 0.700 0.680 0.700 0.680 0.700 196,000 135,280 0.6902 0.410 0.399 0.410 0.399 0.410 334,321 0.4046 2.94%
2005-03-30 0 0.680 0.680 0.690 0.670 0.680 188,000 126,840 0.6747 0.399 0.399 0.405 0.393 0.399 320,675 0.3955 3.03%
2005-03-29 0 0.660 0.660 0.680 0.650 0.650 68,000 44,200 0.6500 0.387 0.387 0.399 0.381 0.381 115,989 0.3811 0.00%
2005-03-24 0 0.660 0.660 0.680 0.650 0.670 196,000 130,720 0.6669 0.387 0.387 0.399 0.381 0.393 334,321 0.3910 1.54%
2005-03-23 0 0.650 0.650 0.670 0.650 0.650 44,000 28,600 0.6500 0.381 0.381 0.393 0.381 0.381 75,052 0.3811 0.00%
2005-03-22 0 0.650 0.630 0.670 - - 0 0 - 0.381 0.369 0.393 - - 0 - 0.00%
2005-03-21 0 0.650 0.650 0.670 0.650 0.650 100,000 65,000 0.6500 0.381 0.381 0.393 0.381 0.381 170,572 0.3811 0.00%
2005-03-18 0 0.650 0.650 0.670 - - 0 0 - 0.381 0.381 0.393 - - 0 - 0.00%
2005-03-17 0 0.650 0.650 0.680 0.650 0.670 36,000 23,480 0.6522 0.381 0.381 0.399 0.381 0.393 61,406 0.3824 -5.80%
2005-03-16 0 0.690 0.670 0.690 0.670 0.690 104,000 70,000 0.6731 0.405 0.393 0.405 0.393 0.405 177,395 0.3946 2.99%
2005-03-15 0 0.670 0.670 0.680 0.670 0.670 4,000 2,680 0.6700 0.393 0.393 0.399 0.393 0.393 6,823 0.3928 0.00%
2005-03-14 0 0.670 0.670 0.680 - - 0 0 - 0.393 0.393 0.399 - - 0 - 0.00%
2005-03-11 0 0.670 0.670 0.690 0.670 0.670 40,000 26,800 0.6700 0.393 0.393 0.405 0.393 0.393 68,229 0.3928 0.00%
2005-03-10 0 0.670 0.670 0.700 0.670 0.680 116,000 77,920 0.6717 0.393 0.393 0.410 0.393 0.399 197,863 0.3938 0.00%
2005-03-09 0 0.670 0.670 0.680 0.670 0.670 8,000 5,360 0.6700 0.393 0.393 0.399 0.393 0.393 13,646 0.3928 0.00%
2005-03-08 0 0.670 0.670 0.700 0.670 0.670 120,000 80,400 0.6700 0.393 0.393 0.410 0.393 0.393 204,686 0.3928 -1.47%
2005-03-07 0 0.680 0.670 0.690 0.670 0.680 268,000 180,040 0.6718 0.399 0.393 0.405 0.393 0.399 457,133 0.3938 4.62%
2005-03-04 0 0.650 0.650 0.690 0.650 0.700 36,000 23,600 0.6556 0.381 0.381 0.405 0.381 0.410 61,406 0.3843 -7.14%
2005-03-03 0 0.700 0.650 0.700 - - 0 0 - 0.410 0.381 0.410 - - 0 - 0.00%
2005-03-02 0 0.700 0.670 0.720 0.670 0.700 240,000 165,960 0.6915 0.410 0.393 0.422 0.393 0.410 409,373 0.4054 4.48%
2005-03-01 0 0.670 0.660 0.670 0.650 0.680 636,000 419,640 0.6598 0.393 0.387 0.393 0.381 0.399 1,084,838 0.3868 6.35%
2005-02-28 0 0.630 0.630 0.650 0.630 0.630 100,000 63,000 0.6300 0.369 0.369 0.381 0.369 0.369 170,572 0.3693 -1.56%
2005-02-25 0 0.640 0.620 0.660 0.640 0.640 176,000 112,640 0.6400 0.375 0.363 0.387 0.375 0.375 300,207 0.3752 -3.03%
2005-02-24 0 0.660 0.660 0.670 0.640 0.660 404,000 264,360 0.6544 0.387 0.387 0.393 0.375 0.387 689,111 0.3836 3.13%
2005-02-23 0 0.640 0.640 0.650 0.620 0.640 688,000 439,120 0.6383 0.375 0.375 0.381 0.363 0.375 1,173,535 0.3742 3.23%
2005-02-22 0 0.620 0.600 0.640 0.620 0.620 20,000 12,400 0.6200 0.363 0.352 0.375 0.363 0.363 34,114 0.3635 0.00%
2005-02-21 0 0.620 0.620 0.640 - - 0 0 - 0.363 0.363 0.375 - - 0 - 0.00%
2005-02-18 0 0.620 0.600 0.630 0.620 0.620 16,000 9,920 0.6200 0.363 0.352 0.369 0.363 0.363 27,292 0.3635 0.00%
2005-02-17 0 0.620 0.620 0.630 0.610 0.620 168,000 103,480 0.6160 0.363 0.363 0.369 0.358 0.363 286,561 0.3611 -1.59%
2005-02-16 0 0.630 0.620 0.640 0.630 0.630 48,000 30,240 0.6300 0.369 0.363 0.375 0.369 0.369 81,875 0.3693 1.61%
2005-02-15 0 0.620 0.620 0.630 0.620 0.620 80,000 49,600 0.6200 0.363 0.363 0.369 0.363 0.363 136,458 0.3635 -3.12%
2005-02-14 0 0.640 0.620 0.640 0.640 0.640 48,000 30,720 0.6400 0.375 0.363 0.375 0.375 0.375 81,875 0.3752 3.23%
2005-02-08 0 0.620 0.620 0.660 0.620 0.650 60,000 38,000 0.6333 0.363 0.363 0.387 0.363 0.381 102,343 0.3713 -1.59%
2005-02-07 0 0.630 0.630 0.650 0.630 0.640 60,000 38,000 0.6333 0.369 0.369 0.381 0.369 0.375 102,343 0.3713 0.00%
2005-02-04 0 0.630 0.620 0.640 0.630 0.630 28,000 17,640 0.6300 0.369 0.363 0.375 0.369 0.369 47,760 0.3693 -1.56%
2005-02-03 0 0.640 0.620 0.660 0.640 0.650 48,000 30,800 0.6417 0.375 0.363 0.387 0.375 0.381 81,875 0.3762 1.59%
2005-02-02 0 0.630 0.620 0.630 0.620 0.640 224,000 140,200 0.6259 0.369 0.363 0.369 0.363 0.375 382,081 0.3669 -1.56%
2005-02-01 0 0.640 0.620 0.640 0.640 0.640 56,000 35,840 0.6400 0.375 0.363 0.375 0.375 0.375 95,520 0.3752 0.00%
2005-01-31 0 0.640 0.620 0.640 0.620 0.640 616,000 393,520 0.6388 0.375 0.363 0.375 0.363 0.375 1,050,723 0.3745 0.00%
2005-01-28 0 0.640 0.610 0.640 0.610 0.650 220,000 137,280 0.6240 0.375 0.358 0.375 0.358 0.381 375,258 0.3658 6.67%
2005-01-27 0 0.600 0.550 0.600 0.600 0.600 188,000 112,800 0.6000 0.352 0.322 0.352 0.352 0.352 320,675 0.3518 -1.64%
2005-01-26 0 0.610 0.560 0.610 0.610 0.610 48,000 29,280 0.6100 0.358 0.328 0.358 0.358 0.358 81,875 0.3576 0.00%
2005-01-25 0 0.610 0.550 0.610 0.590 0.610 392,000 232,520 0.5932 0.358 0.322 0.358 0.346 0.358 668,642 0.3477 1.67%
2005-01-24 0 0.600 0.590 0.600 0.590 0.600 128,000 76,320 0.5963 0.352 0.346 0.352 0.346 0.352 218,332 0.3496 0.00%
2005-01-21 0 0.600 0.590 0.600 0.590 0.600 88,000 52,400 0.5955 0.352 0.346 0.352 0.346 0.352 150,103 0.3491 0.00%
2005-01-20 0 0.600 0.590 0.600 0.600 0.600 8,098,000 4,858,800 0.6000 0.352 0.346 0.352 0.352 0.352 13,812,919 0.3518 0.00%
2005-01-19 0 0.600 0.590 0.610 0.590 0.600 140,000 83,080 0.5934 0.352 0.346 0.358 0.346 0.352 238,801 0.3479 0.00%
2005-01-18 0 0.600 0.590 0.600 0.600 0.610 390,000 237,380 0.6087 0.352 0.346 0.352 0.352 0.358 665,231 0.3568 -1.64%
2005-01-17 0 0.610 0.590 0.610 0.600 0.610 548,000 329,120 0.6006 0.358 0.346 0.358 0.352 0.358 934,734 0.3521 1.67%
2005-01-14 0 0.600 0.590 0.600 0.600 0.610 496,000 297,720 0.6002 0.352 0.346 0.352 0.352 0.358 846,037 0.3519 1.69%
2005-01-13 0 0.590 0.580 0.590 0.580 0.590 88,000 51,440 0.5845 0.346 0.340 0.346 0.340 0.346 150,103 0.3427 1.72%
2005-01-12 0 0.580 0.570 0.580 0.580 0.580 48,000 27,840 0.5800 0.340 0.334 0.340 0.340 0.340 81,875 0.3400 0.00%
2005-01-11 0 0.580 0.580 0.590 0.550 0.580 192,000 109,960 0.5727 0.340 0.340 0.346 0.322 0.340 327,498 0.3358 0.00%
2005-01-10 0 0.580 0.495 0.580 0.580 0.580 104,000 60,320 0.5800 0.340 0.290 0.340 0.340 0.340 177,395 0.3400 3.57%
2005-01-07 0 0.560 0.510 0.560 0.580 0.580 60,000 34,800 0.5800 0.328 0.299 0.328 0.340 0.340 102,343 0.3400 -3.45%
2005-01-06 0 0.580 0.580 0.590 - - 0 0 - 0.340 0.340 0.346 - - 0 - 5.45%
2005-01-05 0 0.550 0.520 0.580 0.550 0.550 32,000 17,600 0.5500 0.322 0.305 0.340 0.322 0.322 54,583 0.3224 -1.79%
2005-01-04 0 0.560 0.550 0.560 0.560 0.600 396,000 228,160 0.5762 0.328 0.322 0.328 0.328 0.352 675,465 0.3378 1.82%
2005-01-03 0 0.550 0.550 0.580 0.550 0.550 52,000 28,600 0.5500 0.322 0.322 0.340 0.322 0.322 88,697 0.3224 -3.51%
2004-12-31 0 0.570 - 0.570 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2004-12-30 0 0.570 0.540 0.570 0.570 0.580 200,000 115,240 0.5762 0.334 0.317 0.334 0.334 0.340 341,144 0.3378 0.00%
2004-12-29 0 0.570 0.570 0.600 0.570 0.570 8,000 4,560 0.5700 0.334 0.334 0.352 0.334 0.334 13,646 0.3342 0.00%
2004-12-28 0 0.570 0.570 0.580 0.570 0.570 48,000 27,360 0.5700 0.334 0.334 0.340 0.334 0.334 81,875 0.3342 -1.72%
2004-12-24 0 0.580 0.560 0.580 - - 0 0 - 0.340 0.328 0.340 - - 0 - 0.00%
2004-12-23 0 0.580 0.570 0.590 0.580 0.580 128,000 74,240 0.5800 0.340 0.334 0.346 0.340 0.340 218,332 0.3400 -0.00%
2004-12-22 0 0.600 0.570 0.600 0.580 0.600 144,000 86,240 0.5989 0.340 0.323 0.340 0.329 0.340 254,093 0.3394 5.26%
2004-12-21 0 0.570 0.560 0.600 - - 0 0 - 0.323 0.317 0.340 - - 0 - 0.00%
2004-12-20 0 0.570 0.570 0.590 - - 0 0 - 0.323 0.323 0.334 - - 0 - 1.79%
2004-12-17 0 0.560 0.560 0.590 - - 0 0 - 0.317 0.317 0.334 - - 0 - 1.82%
2004-12-16 0 0.550 0.550 0.590 0.550 0.590 208,000 119,200 0.5731 0.312 0.312 0.334 0.312 0.334 367,024 0.3248 -8.33%
2004-12-15 0 0.600 0.560 0.600 - - 0 0 - 0.340 0.317 0.340 - - 0 - 0.00%
2004-12-14 0 0.600 0.590 0.600 - - 0 0 - 0.340 0.334 0.340 - - 0 - -1.64%
2004-12-13 0 0.610 0.580 0.610 0.610 0.610 36,000 21,960 0.6100 0.346 0.329 0.346 0.346 0.346 63,523 0.3457 0.00%
2004-12-10 0 0.610 0.610 0.620 0.600 0.620 232,000 141,040 0.6079 0.346 0.346 0.351 0.340 0.351 409,373 0.3445 0.00%
2004-12-09 0 0.610 0.610 0.620 0.580 0.610 632,000 380,600 0.6022 0.346 0.346 0.351 0.329 0.346 1,115,188 0.3413 8.93%
2004-12-08 0 0.560 0.560 0.570 0.560 0.560 152,000 85,120 0.5600 0.317 0.317 0.323 0.317 0.317 268,210 0.3174 -1.75%
2004-12-07 0 0.570 0.570 0.590 0.570 0.570 228,000 129,960 0.5700 0.323 0.323 0.334 0.323 0.323 402,315 0.3230 0.00%
2004-12-06 0 0.570 0.570 0.590 0.570 0.570 48,000 27,360 0.5700 0.323 0.323 0.334 0.323 0.323 84,698 0.3230 -1.72%
2004-12-03 0 0.580 0.580 0.590 0.580 0.580 108,000 62,640 0.5800 0.329 0.329 0.334 0.329 0.329 190,570 0.3287 0.00%
2004-12-02 0 0.580 0.580 0.600 0.560 0.580 256,000 144,480 0.5644 0.329 0.329 0.340 0.317 0.329 451,722 0.3198 3.57%
2004-12-01 0 0.560 0.560 0.600 0.560 0.570 336,000 188,680 0.5615 0.317 0.317 0.340 0.317 0.323 592,885 0.3182 0.00%
2004-11-30 0 0.560 0.560 0.580 0.560 0.580 620,000 348,080 0.5614 0.317 0.317 0.329 0.317 0.329 1,094,013 0.3182 1.82%
2004-11-29 0 0.550 0.550 0.560 0.530 0.560 352,000 193,920 0.5509 0.312 0.312 0.317 0.300 0.317 621,117 0.3122 0.00%
2004-11-26 0 0.550 0.510 0.550 0.520 0.550 112,000 60,400 0.5393 0.312 0.289 0.312 0.295 0.312 197,628 0.3056 5.77%
2004-11-25 0 0.520 0.510 0.520 - - 0 0 - 0.295 0.289 0.295 - - 0 - -1.89%
2004-11-24 0 0.530 0.520 0.550 0.510 0.530 112,000 57,760 0.5157 0.300 0.295 0.312 0.289 0.300 197,628 0.2923 -1.85%
2004-11-23 0 0.540 0.520 0.540 0.510 0.540 56,000 29,040 0.5186 0.306 0.295 0.306 0.289 0.306 98,814 0.2939 0.00%
2004-11-22 0 0.540 0.510 0.540 0.530 0.540 100,000 53,480 0.5348 0.306 0.289 0.306 0.300 0.306 176,454 0.3031 1.89%
2004-11-19 0 0.530 0.510 0.540 0.530 0.530 40,000 21,200 0.5300 0.300 0.289 0.306 0.300 0.300 70,582 0.3004 0.00%
2004-11-18 0 0.530 0.520 0.530 0.530 0.530 260,000 137,800 0.5300 0.300 0.295 0.300 0.300 0.300 458,780 0.3004 1.92%
2004-11-17 0 0.520 0.520 0.540 0.510 0.570 372,000 196,640 0.5286 0.295 0.295 0.306 0.289 0.323 656,408 0.2996 0.00%
2004-11-16 0 0.520 0.520 0.530 0.500 0.510 104,000 52,480 0.5046 0.295 0.295 0.300 0.283 0.289 183,512 0.2860 4.00%
2004-11-15 0 0.500 0.500 0.540 0.500 0.500 244,000 122,000 0.5000 0.283 0.283 0.306 0.283 0.283 430,547 0.2834 0.00%
2004-11-12 0 0.500 0.500 0.520 0.500 0.520 160,000 82,640 0.5165 0.283 0.283 0.295 0.283 0.295 282,326 0.2927 -3.85%
2004-11-11 0 0.520 0.510 0.540 0.520 0.520 36,000 18,720 0.5200 0.295 0.289 0.306 0.295 0.295 63,523 0.2947 0.00%
2004-11-10 0 0.520 0.510 0.540 0.500 0.530 152,000 79,720 0.5245 0.295 0.289 0.306 0.283 0.300 268,210 0.2972 0.00%
2004-11-09 0 0.520 0.520 0.540 0.520 0.520 32,000 16,640 0.5200 0.295 0.295 0.306 0.295 0.295 56,465 0.2947 0.00%
2004-11-08 0 0.520 0.500 0.520 0.500 0.520 508,000 260,160 0.5121 0.295 0.283 0.295 0.283 0.295 896,385 0.2902 0.00%
2004-11-05 0 0.520 0.520 0.530 0.510 0.530 176,000 92,320 0.5245 0.295 0.295 0.300 0.289 0.300 310,559 0.2973 -1.89%
2004-11-04 0 0.530 0.520 0.530 0.530 0.530 104,000 55,120 0.5300 0.300 0.295 0.300 0.300 0.300 183,512 0.3004 -1.85%
2004-11-03 0 0.540 0.500 0.540 0.500 0.540 16,000 8,160 0.5100 0.306 0.283 0.306 0.283 0.306 28,233 0.2890 0.00%
2004-11-02 0 0.540 0.530 0.550 0.540 0.550 308,000 168,400 0.5468 0.306 0.300 0.312 0.306 0.312 543,478 0.3099 -1.82%
2004-11-01 0 0.550 0.530 0.560 0.550 0.550 180,000 99,000 0.5500 0.312 0.300 0.317 0.312 0.312 317,617 0.3117 -3.51%
2004-10-29 0 0.570 - 0.570 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
2004-10-28 0 0.570 - 0.570 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
2004-10-27 0 0.570 - 0.570 0.540 0.570 100,000 54,560 0.5456 0.323 - 0.323 0.306 0.323 176,454 0.3092 5.56%
2004-10-26 0 0.540 - 0.540 - - 0 0 - 0.306 - 0.306 - - 0 - 0.00%
2004-10-25 0 0.540 - 0.560 - - 0 0 - 0.306 - 0.317 - - 0 - 0.00%
2004-10-21 0 0.540 0.500 0.550 - - 0 0 - 0.306 0.283 0.312 - - 0 - 0.00%
2004-10-20 0 0.540 0.520 0.540 - - 0 0 - 0.306 0.295 0.306 - - 0 - 0.00%
2004-10-19 0 0.540 0.510 0.550 0.540 0.540 100,000 54,000 0.5400 0.306 0.289 0.312 0.306 0.306 176,454 0.3060 -1.82%
2004-10-18 0 0.550 0.500 0.550 0.550 0.550 20,000 11,000 0.5500 0.312 0.283 0.312 0.312 0.312 35,291 0.3117 1.85%
2004-10-15 0 0.540 0.540 0.550 - - 0 0 - 0.306 0.306 0.312 - - 0 - 0.00%
2004-10-14 0 0.540 0.500 0.560 - - 0 0 - 0.306 0.283 0.317 - - 0 - 0.00%
2004-10-13 0 0.540 0.510 0.550 - - 0 0 - 0.306 0.289 0.312 - - 0 - 0.00%
2004-10-12 0 0.540 0.520 0.570 - - 0 0 - 0.306 0.295 0.323 - - 0 - 0.00%
2004-10-11 0 0.540 0.520 0.560 - - 0 0 - 0.306 0.295 0.317 - - 0 - 0.00%
2004-10-08 0 0.540 0.520 0.570 0.540 0.540 200,000 108,000 0.5400 0.306 0.295 0.323 0.306 0.306 352,908 0.3060 0.00%
2004-10-07 0 0.540 0.540 0.570 0.540 0.540 40,000 21,600 0.5400 0.306 0.306 0.323 0.306 0.306 70,582 0.3060 0.00%
2004-10-06 0 0.540 0.540 0.560 - - 0 0 - 0.306 0.306 0.317 - - 0 - 0.00%
2004-10-05 0 0.540 0.540 0.550 0.540 0.540 48,000 25,920 0.5400 0.306 0.306 0.312 0.306 0.306 84,698 0.3060 0.00%
2004-10-04 0 0.540 0.540 0.570 0.540 0.540 40,000 21,600 0.5400 0.306 0.306 0.323 0.306 0.306 70,582 0.3060 0.00%
2004-09-30 0 0.540 0.530 0.540 0.520 0.540 488,000 261,560 0.5360 0.306 0.300 0.306 0.295 0.306 861,094 0.3038 -1.82%
2004-09-28 0 0.550 0.520 0.590 - - 0 0 - 0.312 0.295 0.334 - - 0 - 0.00%
2004-09-27 0 0.550 0.520 0.580 - - 0 0 - 0.312 0.295 0.329 - - 0 - 0.00%
2004-09-24 0 0.550 0.550 0.600 0.550 0.550 100,000 55,000 0.5500 0.312 0.312 0.340 0.312 0.312 176,454 0.3117 -5.17%
2004-09-23 0 0.580 0.560 0.640 - - 0 0 - 0.329 0.317 0.363 - - 0 - 0.00%
2004-09-22 0 0.580 0.580 - 0.560 0.580 80,000 45,600 0.5700 0.329 0.329 - 0.317 0.329 141,163 0.3230 5.45%
2004-09-21 0 0.550 0.550 0.580 0.550 0.550 48,000 26,400 0.5500 0.312 0.312 0.329 0.312 0.312 84,698 0.3117 0.00%
2004-09-20 0 0.550 0.550 0.580 - - 0 0 - 0.312 0.312 0.329 - - 0 - 0.00%
2004-09-17 0 0.550 0.550 0.580 0.550 0.550 180,000 99,000 0.5500 0.312 0.312 0.329 0.312 0.312 317,617 0.3117 0.00%
2004-09-16 0 0.550 0.540 0.600 - - 0 0 - 0.312 0.306 0.340 - - 0 - 0.00%
2004-09-15 0 0.550 0.510 0.550 0.550 0.550 20,000 11,000 0.5500 0.312 0.289 0.312 0.312 0.312 35,291 0.3117 0.00%
2004-09-14 0 0.550 0.550 0.560 0.550 0.560 20,000 11,160 0.5580 0.312 0.312 0.317 0.312 0.317 35,291 0.3162 -1.79%
2004-09-13 0 0.560 0.550 0.560 - - 0 0 - 0.317 0.312 0.317 - - 0 - 0.00%
2004-09-10 0 0.560 - 0.580 - - 0 0 - 0.317 - 0.329 - - 0 - 0.00%
2004-09-09 0 0.560 0.560 0.580 0.560 0.580 168,000 94,800 0.5643 0.317 0.317 0.329 0.317 0.329 296,442 0.3198 1.82%
2004-09-08 0 0.550 0.540 0.560 0.550 0.570 604,000 342,040 0.5663 0.312 0.306 0.317 0.312 0.323 1,065,781 0.3209 -3.51%
2004-09-07 0 0.570 0.570 0.590 0.570 0.570 40,000 22,800 0.5700 0.323 0.323 0.334 0.323 0.323 70,582 0.3230 -3.39%
2004-09-06 0 0.590 0.570 0.590 - - 0 0 - 0.334 0.323 0.334 - - 0 - 0.00%
2004-09-03 0 0.590 0.570 0.590 0.590 0.590 432,000 254,880 0.5900 0.334 0.323 0.334 0.334 0.334 762,280 0.3344 0.00%
2004-09-02 0 0.590 0.580 0.590 - - 0 0 - 0.334 0.329 0.334 - - 0 - 0.00%
2004-09-01 0 0.590 0.570 0.600 0.570 0.590 140,000 81,800 0.5843 0.334 0.323 0.340 0.323 0.334 247,035 0.3311 1.72%
2004-08-31 0 0.580 0.570 0.600 - - 0 0 - 0.329 0.323 0.340 - - 0 - 0.00%
2004-08-30 0 0.580 0.570 0.590 0.580 0.580 8,000 4,640 0.5800 0.329 0.323 0.334 0.329 0.329 14,116 0.3287 -1.69%
2004-08-27 0 0.590 0.570 0.590 0.580 0.590 200,000 116,520 0.5826 0.334 0.323 0.334 0.329 0.334 352,908 0.3302 3.51%
2004-08-26 0 0.570 0.570 0.580 0.570 0.570 244,000 139,080 0.5700 0.323 0.323 0.329 0.323 0.323 430,547 0.3230 0.00%
2004-08-25 0 0.570 0.570 0.600 0.570 0.570 4,000 2,280 0.5700 0.323 0.323 0.340 0.323 0.323 7,058 0.3230 0.00%
2004-08-24 0 0.570 0.570 0.580 0.570 0.570 8,000 4,560 0.5700 0.323 0.323 0.329 0.323 0.323 14,116 0.3230 -5.00%
2004-08-23 0 0.600 0.580 0.620 - - 0 0 - 0.340 0.329 0.351 - - 0 - 0.00%
2004-08-20 0 0.600 0.590 0.600 0.590 0.600 292,000 175,000 0.5993 0.340 0.334 0.340 0.334 0.340 515,245 0.3396 1.69%
2004-08-19 0 0.590 0.590 0.600 0.580 0.590 536,000 311,280 0.5807 0.334 0.334 0.340 0.329 0.334 945,792 0.3291 1.72%
2004-08-18 0 0.580 0.570 0.580 0.570 0.580 700,000 405,160 0.5788 0.329 0.323 0.329 0.323 0.329 1,235,176 0.3280 1.75%
2004-08-17 0 0.570 0.550 0.580 - - 0 0 - 0.323 0.312 0.329 - - 0 - 0.00%
2004-08-16 0 0.570 0.550 0.580 - - 0 0 - 0.323 0.312 0.329 - - 0 - 0.00%
2004-08-13 0 0.570 0.540 0.580 0.570 0.570 100,000 57,000 0.5700 0.323 0.306 0.329 0.323 0.323 176,454 0.3230 -1.72%
2004-08-12 0 0.580 0.560 0.620 0.560 0.580 152,000 87,120 0.5732 0.329 0.317 0.351 0.317 0.329 268,210 0.3248 5.45%
2004-08-11 0 0.550 0.550 0.580 0.550 0.550 12,000 6,600 0.5500 0.312 0.312 0.329 0.312 0.312 21,174 0.3117 0.00%
2004-08-10 0 0.550 0.550 0.570 0.550 0.550 32,000 17,600 0.5500 0.312 0.312 0.323 0.312 0.312 56,465 0.3117 -5.17%
2004-08-09 0 0.580 0.540 0.580 - - 0 0 - 0.329 0.306 0.329 - - 0 - 0.00%
2004-08-06 0 0.580 0.540 0.580 - - 0 0 - 0.329 0.306 0.329 - - 0 - 0.00%
2004-08-05 0 0.580 0.540 0.580 - - 0 0 - 0.329 0.306 0.329 - - 0 - 0.00%
2004-08-04 0 0.580 0.540 0.580 - - 0 0 - 0.329 0.306 0.329 - - 0 - -0.34%
2004-08-03 0 0.582 0.540 0.590 - - 0 0 - 0.330 0.306 0.334 - - 0 - -0.00%
2004-08-02 0 0.600 0.600 0.610 0.580 0.600 684,000 404,200 0.5909 0.330 0.330 0.335 0.319 0.330 1,244,272 0.3248 1.69%
2004-07-30 0 0.590 0.560 0.590 0.590 0.590 200,000 118,000 0.5900 0.324 0.308 0.324 0.324 0.324 363,822 0.3243 5.36%
2004-07-29 0 0.560 0.560 0.570 0.560 0.560 512,000 286,720 0.5600 0.308 0.308 0.313 0.308 0.308 931,385 0.3078 0.00%
2004-07-28 0 0.560 0.520 0.560 0.560 0.560 68,000 38,080 0.5600 0.308 0.286 0.308 0.308 0.308 123,700 0.3078 0.00%
2004-07-27 0 0.560 0.530 0.580 0.560 0.560 643,000 359,960 0.5598 0.308 0.291 0.319 0.308 0.308 1,169,688 0.3077 0.00%
2004-07-26 0 0.560 0.550 0.580 0.560 0.560 1,056,000 591,360 0.5600 0.308 0.302 0.319 0.308 0.308 1,920,981 0.3078 0.00%
2004-07-23 0 0.560 0.560 0.590 0.560 0.560 1,000,000 560,000 0.5600 0.308 0.308 0.324 0.308 0.308 1,819,111 0.3078 -5.08%
2004-07-22 0 0.590 0.570 0.590 0.570 0.590 1,300,000 753,200 0.5794 0.324 0.313 0.324 0.313 0.324 2,364,844 0.3185 3.51%
2004-07-21 0 0.570 0.570 0.590 0.570 0.590 1,180,000 673,400 0.5707 0.313 0.313 0.324 0.313 0.324 2,146,551 0.3137 -1.72%
2004-07-20 0 0.580 0.560 0.580 0.550 0.580 48,000 27,240 0.5675 0.319 0.308 0.319 0.302 0.319 87,317 0.3120 0.00%
2004-07-19 0 0.580 0.550 0.580 - - 0 0 - 0.319 0.302 0.319 - - 0 - 0.00%
2004-07-16 0 0.580 0.550 0.580 - - 0 0 - 0.319 0.302 0.319 - - 0 - 0.00%
2004-07-15 0 0.580 0.560 0.580 - - 0 0 - 0.319 0.308 0.319 - - 0 - 0.00%
2004-07-14 0 0.580 0.570 0.580 0.570 0.580 252,000 146,080 0.5797 0.319 0.313 0.319 0.313 0.319 458,416 0.3187 0.00%
2004-07-13 0 0.580 0.580 0.590 0.550 0.580 528,000 302,240 0.5724 0.319 0.319 0.324 0.302 0.319 960,491 0.3147 3.57%
2004-07-12 0 0.560 0.550 0.570 0.530 0.620 2,432,000 1,376,280 0.5659 0.308 0.302 0.313 0.291 0.341 4,424,078 0.3111 -13.85%
2004-07-09 0 0.650 0.650 0.660 0.640 0.660 72,000 46,960 0.6522 0.357 0.357 0.363 0.352 0.363 130,976 0.3585 -4.41%
2004-07-08 0 0.680 0.640 0.680 0.640 0.680 232,000 151,200 0.6517 0.374 0.352 0.374 0.352 0.374 422,034 0.3583 1.49%
2004-07-07 0 0.670 0.660 0.670 0.660 0.680 676,000 452,800 0.6698 0.368 0.363 0.368 0.363 0.374 1,229,719 0.3682 -1.47%
2004-07-06 0 0.680 0.670 0.680 0.670 0.700 376,000 256,040 0.6810 0.374 0.368 0.374 0.368 0.385 683,986 0.3743 1.49%
2004-07-05 0 0.670 0.660 0.670 0.660 0.680 580,000 386,640 0.6666 0.368 0.363 0.368 0.363 0.374 1,055,084 0.3665 3.08%
2004-07-02 0 0.650 0.630 0.650 0.620 0.650 160,000 102,440 0.6403 0.357 0.346 0.357 0.341 0.357 291,058 0.3520 1.56%
2004-06-30 0 0.640 0.630 0.650 0.640 0.650 224,000 143,400 0.6402 0.352 0.346 0.357 0.352 0.357 407,481 0.3519 3.23%
2004-06-29 0 0.620 0.620 0.640 - - 0 0 - 0.341 0.341 0.352 - - 0 - 1.64%
2004-06-28 0 0.610 0.610 0.630 0.610 0.610 28,000 17,080 0.6100 0.335 0.335 0.346 0.335 0.335 50,935 0.3353 -3.17%
2004-06-25 0 0.630 0.610 0.630 0.630 0.630 40,000 25,200 0.6300 0.346 0.335 0.346 0.346 0.346 72,764 0.3463 3.28%
2004-06-24 0 0.610 0.610 0.650 0.590 0.610 124,000 75,240 0.6068 0.335 0.335 0.357 0.324 0.335 225,570 0.3336 1.67%
2004-06-23 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.330 0.330 0.341 0.330 0.330 36,382 0.3298 0.00%
2004-06-21 0 0.600 0.600 0.630 0.580 0.590 92,000 53,680 0.5835 0.330 0.330 0.346 0.319 0.324 167,358 0.3207 0.00%
2004-06-18 0 0.600 0.560 0.600 0.600 0.600 800,000 480,000 0.6000 0.330 0.308 0.330 0.330 0.330 1,455,289 0.3298 0.00%
2004-06-17 0 0.600 0.600 0.630 0.600 0.600 848,000 508,800 0.6000 0.330 0.330 0.346 0.330 0.330 1,542,606 0.3298 -1.64%
2004-06-16 0 0.610 0.610 0.620 0.600 0.610 276,000 165,800 0.6007 0.335 0.335 0.341 0.330 0.335 502,075 0.3302 0.00%
2004-06-15 0 0.610 0.610 0.670 0.610 0.610 8,000 4,880 0.6100 0.335 0.335 0.368 0.335 0.335 14,553 0.3353 0.00%
2004-06-14 0 0.610 0.610 0.620 0.610 0.610 76,000 46,600 0.6132 0.335 0.335 0.341 0.335 0.335 138,252 0.3371 -3.17%
2004-06-11 0 0.630 0.620 0.630 0.620 0.630 132,000 82,760 0.6270 0.346 0.341 0.346 0.341 0.346 240,123 0.3447 -3.08%
2004-06-10 0 0.650 0.620 0.650 0.650 0.650 4,000 2,600 0.6500 0.357 0.341 0.357 0.357 0.357 7,276 0.3573 4.84%
2004-06-09 0 0.620 0.620 0.650 0.620 0.630 164,000 102,760 0.6266 0.341 0.341 0.357 0.341 0.346 298,334 0.3444 0.00%
2004-06-08 0 0.620 0.620 0.630 0.610 0.630 308,000 191,920 0.6231 0.341 0.341 0.346 0.335 0.346 560,286 0.3425 0.00%
2004-06-07 0 0.620 0.620 0.650 0.620 0.620 40,000 24,800 0.6200 0.341 0.341 0.357 0.341 0.341 72,764 0.3408 -1.59%
2004-06-04 0 0.630 0.630 0.650 0.630 0.630 340,000 214,200 0.6300 0.346 0.346 0.357 0.346 0.346 618,498 0.3463 1.61%
2004-06-03 0 0.620 0.620 0.630 0.620 0.620 252,000 156,240 0.6200 0.341 0.341 0.346 0.341 0.341 458,416 0.3408 -1.59%
2004-06-02 0 0.630 0.620 0.630 0.630 0.630 1,000,000 630,000 0.6300 0.346 0.341 0.346 0.346 0.346 1,819,111 0.3463 1.61%
2004-06-01 0 0.620 0.610 0.620 0.620 0.630 5,000,000 3,104,240 0.6208 0.341 0.335 0.341 0.341 0.346 9,095,555 0.3413 -1.59%
2004-05-31 0 0.630 0.620 0.630 0.620 0.680 904,000 570,200 0.6308 0.346 0.341 0.346 0.341 0.374 1,644,476 0.3467 -7.35%
2004-05-28 0 0.680 0.630 0.680 0.630 0.680 628,000 402,800 0.6414 0.374 0.346 0.374 0.346 0.374 1,142,402 0.3526 9.68%
2004-05-27 0 0.620 0.620 0.630 0.620 0.630 1,280,000 796,400 0.6222 0.341 0.341 0.346 0.341 0.346 2,328,462 0.3420 0.00%
2004-05-25 0 0.620 0.610 0.620 0.620 0.620 540,000 334,800 0.6200 0.341 0.335 0.341 0.341 0.341 982,320 0.3408 3.33%
2004-05-24 0 0.600 0.580 0.630 - - 0 0 - 0.330 0.319 0.346 - - 0 - 0.00%
2004-05-21 0 0.600 0.580 0.600 0.600 0.610 460,000 276,200 0.6004 0.330 0.319 0.330 0.330 0.335 836,791 0.3301 -1.64%
2004-05-20 0 0.610 0.600 0.610 0.600 0.620 1,664,000 1,015,080 0.6100 0.335 0.330 0.335 0.330 0.341 3,027,001 0.3353 -1.61%
2004-05-19 0 0.620 0.620 0.630 0.620 0.660 548,000 343,680 0.6272 0.341 0.341 0.346 0.341 0.363 996,873 0.3448 3.33%
2004-05-18 0 0.600 0.590 0.620 0.600 0.620 188,000 113,760 0.6051 0.330 0.324 0.341 0.330 0.341 341,993 0.3326 -4.76%
2004-05-17 0 0.630 0.630 0.640 0.610 0.660 592,000 386,120 0.6522 0.346 0.346 0.352 0.335 0.363 1,076,914 0.3585 -3.08%
2004-05-14 0 0.650 0.630 0.670 0.630 0.670 252,000 160,920 0.6386 0.357 0.346 0.368 0.346 0.368 458,416 0.3510 -2.99%
2004-05-13 0 0.670 0.640 0.670 0.670 0.670 124,000 83,080 0.6700 0.368 0.352 0.368 0.368 0.368 225,570 0.3683 1.52%
2004-05-12 0 0.660 0.650 0.670 0.660 0.660 80,000 52,800 0.6600 0.363 0.357 0.368 0.363 0.363 145,529 0.3628 -2.94%
2004-05-11 0 0.680 0.650 0.680 0.680 0.680 60,000 40,800 0.6800 0.374 0.357 0.374 0.374 0.374 109,147 0.3738 1.49%
2004-05-10 0 0.670 0.630 0.670 0.620 0.680 252,000 167,320 0.6640 0.368 0.346 0.368 0.341 0.374 458,416 0.3650 -1.47%
2004-05-07 0 0.680 0.680 0.690 0.680 0.680 840,000 571,200 0.6800 0.374 0.374 0.379 0.374 0.374 1,528,053 0.3738 -2.86%
2004-05-06 0 0.700 0.670 0.700 0.700 0.720 960,000 682,880 0.7113 0.385 0.368 0.385 0.385 0.396 1,746,347 0.3910 0.00%
2004-05-05 0 0.700 0.700 0.710 0.670 0.700 628,000 434,720 0.6922 0.385 0.385 0.390 0.368 0.385 1,142,402 0.3805 4.48%
2004-05-04 0 0.670 0.660 0.670 0.660 0.670 88,000 58,680 0.6668 0.368 0.363 0.368 0.363 0.368 160,082 0.3666 0.00%
2004-05-03 0 0.670 0.660 0.680 0.660 0.720 448,000 301,560 0.6731 0.368 0.363 0.374 0.363 0.396 814,962 0.3700 -6.94%
2004-04-30 0 0.720 0.710 0.780 0.660 0.720 1,432,000 968,640 0.6764 0.396 0.390 0.429 0.363 0.396 2,604,967 0.3718 9.09%
2004-04-29 0 0.660 0.660 0.680 0.660 0.670 492,000 328,600 0.6679 0.363 0.363 0.374 0.363 0.368 895,003 0.3671 -2.94%
2004-04-28 0 0.680 0.670 0.680 0.660 0.680 560,000 376,320 0.6720 0.374 0.368 0.374 0.363 0.374 1,018,702 0.3694 3.03%
2004-04-27 0 0.660 0.660 0.670 0.640 0.660 216,000 139,240 0.6446 0.363 0.363 0.368 0.352 0.363 392,928 0.3544 1.54%
2004-04-26 0 0.650 0.630 0.650 0.640 0.650 252,000 162,280 0.6440 0.357 0.346 0.357 0.352 0.357 458,416 0.3540 1.56%
2004-04-23 0 0.640 0.640 0.650 0.640 0.640 900,000 576,000 0.6400 0.352 0.352 0.357 0.352 0.352 1,637,200 0.3518 0.00%
2004-04-22 0 0.640 0.630 0.640 0.640 0.660 544,000 350,080 0.6435 0.352 0.346 0.352 0.352 0.363 989,596 0.3538 0.00%
2004-04-21 0 0.640 0.630 0.640 0.630 0.650 728,000 469,480 0.6449 0.352 0.346 0.352 0.346 0.357 1,324,313 0.3545 -4.48%
2004-04-20 0 0.670 0.650 0.670 0.670 0.680 188,000 127,200 0.6766 0.368 0.357 0.368 0.368 0.374 341,993 0.3719 -2.90%
2004-04-19 0 0.690 0.690 0.700 0.680 0.700 424,000 289,440 0.6826 0.379 0.379 0.385 0.374 0.385 771,303 0.3753 1.47%
2004-04-16 0 0.680 - 0.700 0.680 0.710 396,000 271,560 0.6858 0.374 - 0.385 0.374 0.390 720,368 0.3770 -4.23%
2004-04-15 0 0.710 0.700 0.720 0.710 0.720 60,000 42,800 0.7133 0.390 0.385 0.396 0.390 0.396 109,147 0.3921 -2.74%
2004-04-14 0 0.730 0.680 0.730 0.730 0.740 580,000 428,800 0.7393 0.401 0.374 0.401 0.401 0.407 1,055,084 0.4064 0.00%
2004-04-13 0 0.730 0.720 0.740 0.730 0.740 860,000 636,320 0.7399 0.401 0.396 0.407 0.401 0.407 1,564,436 0.4067 -1.35%
2004-04-08 0 0.740 0.720 0.740 0.740 0.740 192,000 142,080 0.7400 0.407 0.396 0.407 0.407 0.407 349,269 0.4068 0.00%
2004-04-07 0 0.740 0.740 0.750 0.730 0.740 512,000 375,560 0.7335 0.407 0.407 0.412 0.401 0.407 931,385 0.4032 1.37%
2004-04-06 0 0.730 0.730 0.740 0.720 0.740 164,000 118,960 0.7254 0.401 0.401 0.407 0.396 0.407 298,334 0.3987 -2.67%
2004-04-02 0 0.750 0.720 0.750 - - 0 0 - 0.412 0.396 0.412 - - 0 - 0.00%
2004-04-01 0 0.750 0.730 0.750 0.740 0.750 500,000 371,280 0.7426 0.412 0.401 0.412 0.407 0.412 909,556 0.4082 0.00%
2004-03-31 0 0.750 0.750 0.760 0.730 0.750 552,000 408,720 0.7404 0.412 0.412 0.418 0.401 0.412 1,004,149 0.4070 1.35%
2004-03-30 0 0.740 0.740 0.750 0.720 0.720 4,000 2,880 0.7200 0.407 0.407 0.412 0.396 0.396 7,276 0.3958 0.00%
2004-03-29 0 0.740 0.740 0.750 0.720 0.720 80,000 57,600 0.7200 0.407 0.407 0.412 0.396 0.396 145,529 0.3958 -2.63%
2004-03-26 0 0.760 0.710 0.770 0.710 0.760 800,000 592,560 0.7407 0.418 0.390 0.423 0.390 0.418 1,455,289 0.4072 4.11%
2004-03-25 0 0.730 0.700 0.730 - - 0 0 - 0.401 0.385 0.401 - - 0 - 0.00%
2004-03-24 0 0.730 0.730 0.750 0.710 0.710 20,000 14,200 0.7100 0.401 0.401 0.412 0.390 0.390 36,382 0.3903 1.39%
2004-03-23 0 0.720 0.680 0.720 - - 0 0 - 0.396 0.374 0.396 - - 0 - 0.00%
2004-03-22 0 0.720 0.680 0.720 - - 0 0 - 0.396 0.374 0.396 - - 0 - 0.00%
2004-03-19 0 0.720 0.720 0.740 0.710 0.720 224,000 160,040 0.7145 0.396 0.396 0.407 0.390 0.396 407,481 0.3928 1.41%
2004-03-18 0 0.710 0.710 0.720 0.710 0.710 352,000 249,920 0.7100 0.390 0.390 0.396 0.390 0.390 640,327 0.3903 -1.39%
2004-03-17 0 0.720 0.710 0.720 - - 10 7 0.7000 0.396 0.390 0.396 - - 18 0.3848 0.00%
2004-03-16 0 0.720 0.700 0.720 0.700 0.720 152,000 107,560 0.7076 0.396 0.385 0.396 0.385 0.396 276,505 0.3890 0.00%
2004-03-15 0 0.720 0.720 0.730 0.720 0.720 384,000 276,480 0.7200 0.396 0.396 0.401 0.396 0.396 698,539 0.3958 0.00%
2004-03-12 0 0.720 0.710 0.720 0.700 0.720 1,524,000 1,080,280 0.7088 0.396 0.390 0.396 0.385 0.396 2,772,325 0.3897 -1.37%
2004-03-11 0 0.730 0.720 0.730 0.720 0.740 464,000 336,360 0.7249 0.401 0.396 0.401 0.396 0.407 844,068 0.3985 -2.67%
2004-03-10 0 0.750 0.740 0.750 0.710 0.750 236,000 175,600 0.7441 0.412 0.407 0.412 0.390 0.412 429,310 0.4090 -1.32%
2004-03-09 0 0.760 0.740 0.760 0.740 0.760 128,000 97,040 0.7581 0.418 0.407 0.418 0.407 0.418 232,846 0.4168 0.00%
2004-03-08 0 0.760 0.750 0.770 0.760 0.770 156,000 119,320 0.7649 0.418 0.412 0.423 0.418 0.423 283,781 0.4205 0.00%
2004-03-05 0 0.760 0.750 0.760 0.760 0.770 1,116,000 848,280 0.7601 0.418 0.412 0.418 0.418 0.423 2,030,128 0.4178 0.00%
2004-03-04 0 0.760 0.750 0.760 0.760 0.760 744,000 565,440 0.7600 0.418 0.412 0.418 0.418 0.418 1,353,419 0.4178 0.00%
2004-03-03 0 0.760 0.760 0.770 0.760 0.770 1,004,000 764,840 0.7618 0.418 0.418 0.423 0.418 0.423 1,826,388 0.4188 -2.56%
2004-03-02 0 0.780 0.780 0.790 0.770 0.780 1,568,000 1,210,480 0.7720 0.429 0.429 0.434 0.423 0.429 2,852,366 0.4244 0.00%
2004-03-01 0 0.780 0.770 0.790 0.770 0.800 3,528,000 2,772,480 0.7859 0.429 0.423 0.434 0.423 0.440 6,417,824 0.4320 2.63%
2004-02-27 0 0.760 0.750 0.760 0.760 0.770 1,408,000 1,072,560 0.7618 0.418 0.412 0.418 0.418 0.423 2,561,308 0.4188 1.33%
2004-02-26 0 0.750 0.740 0.750 0.750 0.760 720,000 541,200 0.7517 0.412 0.407 0.412 0.412 0.418 1,309,760 0.4132 1.35%
2004-02-25 0 0.740 0.730 0.750 0.740 0.760 752,000 561,760 0.7470 0.407 0.401 0.412 0.407 0.418 1,367,972 0.4107 -2.63%
2004-02-24 0 0.760 0.760 0.770 0.750 0.760 628,000 476,840 0.7593 0.418 0.418 0.423 0.412 0.418 1,142,402 0.4174 -1.30%
2004-02-23 0 0.770 0.770 0.780 0.760 0.770 1,028,000 790,840 0.7693 0.423 0.423 0.429 0.418 0.423 1,870,046 0.4229 0.00%
2004-02-20 0 0.770 0.760 0.770 0.750 0.780 1,924,000 1,471,520 0.7648 0.423 0.418 0.423 0.412 0.429 3,499,970 0.4204 1.32%
2004-02-19 0 0.760 0.750 0.760 0.750 0.770 1,496,000 1,126,720 0.7532 0.418 0.412 0.418 0.412 0.423 2,721,390 0.4140 -1.30%
2004-02-18 0 0.770 0.770 0.780 0.760 0.790 1,936,000 1,504,720 0.7772 0.423 0.423 0.429 0.418 0.434 3,521,799 0.4273 -2.53%
2004-02-17 0 0.790 0.790 0.800 0.780 0.810 3,844,000 3,057,880 0.7955 0.434 0.434 0.440 0.429 0.445 6,992,663 0.4373 2.60%
2004-02-16 0 0.770 0.770 0.780 0.760 0.770 1,080,000 828,120 0.7668 0.423 0.423 0.429 0.418 0.423 1,964,640 0.4215 2.67%
2004-02-13 0 0.750 0.750 0.760 0.740 0.760 2,108,000 1,590,440 0.7545 0.412 0.412 0.418 0.407 0.418 3,834,686 0.4148 1.35%
2004-02-12 0 0.740 0.730 0.740 0.710 0.740 2,870,000 2,093,080 0.7293 0.407 0.401 0.407 0.390 0.407 5,220,849 0.4009 4.23%
2004-02-11 0 0.710 0.700 0.710 0.710 0.710 1,314,000 932,840 0.7099 0.390 0.385 0.390 0.390 0.390 2,390,312 0.3903 0.00%
2004-02-10 0 0.710 0.700 0.710 0.700 0.710 508,000 359,000 0.7067 0.390 0.385 0.390 0.385 0.390 924,108 0.3885 0.00%
2004-02-09 0 0.710 0.700 0.710 0.710 0.710 652,000 462,920 0.7100 0.390 0.385 0.390 0.390 0.390 1,186,060 0.3903 0.00%
2004-02-06 0 0.710 0.710 0.720 0.700 0.710 424,000 297,600 0.7019 0.390 0.390 0.396 0.385 0.390 771,303 0.3858 1.43%
2004-02-05 0 0.700 0.700 0.710 0.700 0.710 200,000 141,000 0.7050 0.385 0.385 0.390 0.385 0.390 363,822 0.3876 -2.78%
2004-02-04 0 0.720 0.710 0.720 0.720 0.720 196,000 141,120 0.7200 0.396 0.390 0.396 0.396 0.396 356,546 0.3958 0.00%
2004-02-03 0 0.720 0.710 0.730 0.710 0.720 844,000 607,640 0.7200 0.396 0.390 0.401 0.390 0.396 1,535,330 0.3958 1.41%
2004-02-02 0 0.710 0.710 0.720 0.710 0.720 1,124,000 798,440 0.7104 0.390 0.390 0.396 0.390 0.396 2,044,681 0.3905 -1.39%
2004-01-30 0 0.720 0.690 0.730 0.700 0.730 1,000,000 704,960 0.7050 0.396 0.379 0.401 0.385 0.401 1,819,111 0.3875 4.35%
2004-01-29 0 0.690 0.680 0.690 0.680 0.690 44,000 30,040 0.6827 0.379 0.374 0.379 0.374 0.379 80,041 0.3753 -1.43%
2004-01-28 0 0.700 0.700 0.710 0.680 0.700 456,000 314,280 0.6892 0.385 0.385 0.390 0.374 0.385 829,515 0.3789 0.00%
2004-01-27 0 0.700 0.700 0.720 0.700 0.710 516,000 364,560 0.7065 0.385 0.385 0.396 0.385 0.390 938,661 0.3884 0.00%
2004-01-26 0 0.700 0.700 0.710 0.700 0.700 40,000 28,000 0.7000 0.385 0.385 0.390 0.385 0.385 72,764 0.3848 0.00%
2004-01-21 0 0.700 0.700 0.710 0.680 0.710 192,000 132,280 0.6890 0.385 0.385 0.390 0.374 0.390 349,269 0.3787 0.00%
2004-01-20 0 0.700 0.690 0.700 0.690 0.700 404,000 279,080 0.6908 0.385 0.379 0.385 0.379 0.385 734,921 0.3797 0.00%
2004-01-19 0 0.700 0.690 0.700 0.700 0.700 48,000 33,600 0.7000 0.385 0.379 0.385 0.385 0.385 87,317 0.3848 0.00%
2004-01-16 0 0.700 0.690 0.700 0.690 0.700 784,000 547,080 0.6978 0.385 0.379 0.385 0.379 0.385 1,426,183 0.3836 1.45%
2004-01-15 0 0.690 0.690 0.700 0.690 0.710 180,000 126,200 0.7011 0.379 0.379 0.385 0.379 0.390 327,440 0.3854 -2.82%
2004-01-14 0 0.710 0.710 0.720 0.690 0.710 660,000 468,200 0.7094 0.390 0.390 0.396 0.379 0.390 1,200,613 0.3900 2.90%
2004-01-13 0 0.690 0.690 0.710 0.680 0.740 2,840,000 2,000,280 0.7043 0.379 0.379 0.390 0.374 0.407 5,166,275 0.3872 -2.82%
2004-01-12 0 0.710 0.710 0.720 0.710 0.720 384,000 275,640 0.7178 0.390 0.390 0.396 0.390 0.396 698,539 0.3946 0.00%
2004-01-09 0 0.710 0.710 0.720 0.700 0.720 2,000,000 1,420,240 0.7101 0.390 0.390 0.396 0.385 0.396 3,638,222 0.3904 0.00%
2004-01-08 0 0.710 0.700 0.710 0.700 0.720 1,952,000 1,385,720 0.7099 0.390 0.385 0.390 0.385 0.396 3,550,905 0.3902 1.43%
2004-01-07 0 0.700 0.690 0.700 0.700 0.710 1,232,000 869,720 0.7059 0.385 0.379 0.385 0.385 0.390 2,241,145 0.3881 0.00%
2004-01-06 0 0.700 0.700 0.720 0.700 0.710 808,000 569,720 0.7051 0.385 0.385 0.396 0.385 0.390 1,469,842 0.3876 0.00%
2004-01-05 0 0.700 0.680 0.710 0.680 0.700 1,176,000 813,160 0.6915 0.385 0.374 0.390 0.374 0.385 2,139,275 0.3801 2.94%
2004-01-02 0 0.680 0.660 0.680 0.650 0.680 272,000 181,320 0.6666 0.374 0.363 0.374 0.357 0.374 494,798 0.3665 4.62%
2003-12-31 0 0.650 0.650 0.660 0.640 0.660 144,000 92,880 0.6450 0.357 0.357 0.363 0.352 0.363 261,952 0.3546 0.00%
2003-12-30 0 0.650 0.650 0.670 0.640 0.660 620,000 403,520 0.6508 0.357 0.357 0.368 0.352 0.363 1,127,849 0.3578 -2.99%
2003-12-29 0 0.670 0.660 0.670 0.670 0.670 200,000 134,000 0.6700 0.368 0.363 0.368 0.368 0.368 363,822 0.3683 -2.90%
2003-12-24 0 0.690 0.690 0.700 0.660 0.690 296,000 200,400 0.6770 0.379 0.379 0.385 0.363 0.379 538,457 0.3722 0.00%
2003-12-23 0 0.690 0.670 0.690 0.670 0.690 256,000 171,760 0.6709 0.379 0.368 0.379 0.368 0.379 465,692 0.3688 -1.43%
2003-12-22 0 0.700 0.690 0.700 0.690 0.710 1,084,000 758,720 0.6999 0.385 0.379 0.385 0.379 0.390 1,971,916 0.3848 1.45%
2003-12-19 0 0.690 0.680 0.690 0.690 0.700 616,000 428,040 0.6949 0.379 0.374 0.379 0.379 0.385 1,120,572 0.3820 1.47%
2003-12-18 0 0.680 0.670 0.690 0.680 0.700 152,000 104,640 0.6884 0.374 0.368 0.379 0.374 0.385 276,505 0.3784 0.00%
2003-12-17 0 0.680 0.660 0.680 0.680 0.680 176,000 120,200 0.6830 0.374 0.363 0.374 0.374 0.374 320,164 0.3754 0.00%
2003-12-16 0 0.680 0.670 0.680 0.680 0.690 104,000 70,800 0.6808 0.374 0.368 0.374 0.374 0.379 189,188 0.3742 -1.45%
2003-12-15 0 0.690 0.680 0.690 0.680 0.730 1,216,000 846,760 0.6963 0.379 0.374 0.379 0.374 0.401 2,212,039 0.3828 -1.43%
2003-12-12 0 0.700 0.690 0.700 0.700 0.710 536,000 375,440 0.7004 0.385 0.379 0.385 0.385 0.390 975,044 0.3850 0.00%
2003-12-11 0 0.700 0.700 0.710 0.700 0.700 12,000 8,400 0.7000 0.385 0.385 0.390 0.385 0.385 21,829 0.3848 -1.41%
2003-12-10 0 0.710 0.710 0.730 0.710 0.720 220,000 157,520 0.7160 0.390 0.390 0.401 0.390 0.396 400,204 0.3936 -1.39%
2003-12-09 0 0.720 0.720 0.730 0.710 0.720 448,000 321,120 0.7168 0.396 0.396 0.401 0.390 0.396 814,962 0.3940 2.86%
2003-12-08 0 0.700 0.700 0.710 0.700 0.710 444,000 312,120 0.7030 0.385 0.385 0.390 0.385 0.390 807,685 0.3864 -2.78%
2003-12-05 0 0.720 0.720 0.730 0.710 0.720 260,000 185,200 0.7123 0.396 0.396 0.401 0.390 0.396 472,969 0.3916 1.41%
2003-12-04 0 0.710 0.710 0.720 0.700 0.720 308,000 219,440 0.7125 0.390 0.390 0.396 0.385 0.396 560,286 0.3917 -1.66%
2003-12-03 0 0.740 0.730 0.740 0.730 0.750 4,188,000 3,079,760 0.7354 0.397 0.392 0.397 0.392 0.402 7,808,371 0.3944 1.37%
2003-12-02 0 0.730 0.720 0.740 0.730 0.750 2,660,000 1,960,240 0.7369 0.392 0.386 0.397 0.392 0.402 4,959,471 0.3953 -1.35%
2003-12-01 0 0.740 0.740 0.750 0.740 0.750 740,000 549,400 0.7424 0.397 0.397 0.402 0.397 0.402 1,379,703 0.3982 -1.33%
2003-11-28 0 0.750 0.740 0.750 0.740 0.750 1,235,000 914,420 0.7404 0.402 0.397 0.402 0.397 0.402 2,302,612 0.3971 1.35%
2003-11-27 0 0.740 0.740 0.750 0.740 0.750 948,000 701,640 0.7401 0.397 0.397 0.402 0.397 0.402 1,767,511 0.3970 0.00%
2003-11-26 0 0.740 0.740 0.750 0.730 0.750 1,084,000 802,080 0.7399 0.397 0.397 0.402 0.392 0.402 2,021,078 0.3969 1.37%
2003-11-25 0 0.730 0.730 0.740 0.720 0.730 360,000 261,800 0.7272 0.392 0.392 0.397 0.386 0.392 671,207 0.3900 1.39%
2003-11-24 0 0.720 0.710 0.730 0.710 0.730 1,328,000 953,280 0.7178 0.386 0.381 0.392 0.381 0.392 2,476,007 0.3850 0.00%
2003-11-21 0 0.720 0.720 0.740 0.720 0.740 2,408,000 1,745,760 0.7250 0.386 0.386 0.397 0.386 0.397 4,489,627 0.3888 -2.70%
2003-11-20 0 0.740 0.730 0.740 0.740 0.750 1,544,000 1,148,720 0.7440 0.397 0.392 0.397 0.397 0.402 2,878,731 0.3990 1.37%
2003-11-19 0 0.730 0.730 0.740 0.720 0.730 1,260,000 914,120 0.7255 0.392 0.392 0.397 0.386 0.392 2,349,223 0.3891 -1.35%
2003-11-18 0 0.740 0.740 0.750 0.720 0.760 7,248,000 5,331,880 0.7356 0.397 0.397 0.402 0.386 0.408 13,513,627 0.3946 -2.63%
2003-11-17 0 0.760 0.740 0.770 0.730 0.800 1,640,000 1,259,080 0.7677 0.408 0.397 0.413 0.392 0.429 3,057,719 0.4118 -3.80%
2003-11-14 0 0.790 0.790 0.800 0.750 0.800 1,420,000 1,100,280 0.7748 0.424 0.424 0.429 0.402 0.429 2,647,537 0.4156 8.22%
2003-11-13 0 0.730 0.720 0.770 0.730 0.790 2,064,000 1,575,920 0.7635 0.392 0.386 0.413 0.392 0.424 3,848,251 0.4095 -5.19%
2003-11-12 0 0.770 0.760 0.770 0.770 0.780 408,000 315,160 0.7725 0.413 0.408 0.413 0.413 0.418 760,701 0.4143 0.00%
2003-11-11 0 0.770 0.740 0.770 0.750 0.770 292,000 222,040 0.7604 0.413 0.397 0.413 0.402 0.413 544,423 0.4078 0.00%
2003-11-10 0 0.770 0.740 0.770 0.750 0.770 60,000 45,960 0.7660 0.413 0.397 0.413 0.402 0.413 111,868 0.4108 0.00%
2003-11-07 0 0.770 0.760 0.770 0.760 0.770 500,000 383,960 0.7679 0.413 0.408 0.413 0.408 0.413 932,231 0.4119 1.32%
2003-11-06 0 0.760 0.750 0.760 0.750 0.770 324,000 244,480 0.7546 0.408 0.402 0.408 0.402 0.413 604,086 0.4047 0.00%
2003-11-05 0 0.760 0.750 0.760 0.760 0.770 244,000 186,880 0.7659 0.408 0.402 0.408 0.408 0.413 454,929 0.4108 -1.30%
2003-11-04 0 0.770 0.750 0.770 0.750 0.780 860,000 655,760 0.7625 0.413 0.402 0.413 0.402 0.418 1,603,438 0.4090 2.67%
2003-11-03 0 0.750 0.750 0.760 0.750 0.780 1,208,000 927,960 0.7682 0.402 0.402 0.408 0.402 0.418 2,252,271 0.4120 -3.85%
2003-10-31 0 0.780 0.770 0.780 0.750 0.780 2,648,000 2,030,880 0.7669 0.418 0.413 0.418 0.402 0.418 4,937,098 0.4114 1.30%
2003-10-30 0 0.770 0.770 0.780 0.750 0.780 1,112,000 849,160 0.7636 0.413 0.413 0.418 0.402 0.418 2,073,283 0.4096 -2.53%
2003-10-29 0 0.790 0.780 0.800 0.780 0.810 1,348,000 1,065,720 0.7906 0.424 0.418 0.429 0.418 0.434 2,513,296 0.4240 -1.25%
2003-10-28 0 0.800 0.780 0.800 0.780 0.810 2,068,000 1,630,880 0.7886 0.429 0.418 0.429 0.418 0.434 3,855,709 0.4230 0.00%
2003-10-27 0 0.800 0.790 0.810 0.750 0.810 648,000 517,320 0.7983 0.429 0.424 0.434 0.402 0.434 1,208,172 0.4282 0.00%
2003-10-24 0 0.800 0.780 0.800 0.780 0.800 792,000 619,000 0.7816 0.429 0.418 0.429 0.418 0.429 1,476,655 0.4192 0.00%
2003-10-23 0 0.800 0.790 0.800 0.790 0.820 1,080,000 864,560 0.8005 0.429 0.424 0.429 0.424 0.440 2,013,620 0.4294 -1.23%
2003-10-22 0 0.810 0.810 0.820 0.800 0.820 1,748,000 1,414,000 0.8089 0.434 0.434 0.440 0.429 0.440 3,259,081 0.4339 0.00%
2003-10-21 0 0.810 0.810 0.820 0.810 0.840 1,908,000 1,561,520 0.8184 0.434 0.434 0.440 0.434 0.451 3,557,395 0.4390 -1.22%
2003-10-20 0 0.820 0.820 0.840 0.820 0.830 1,604,000 1,326,240 0.8268 0.440 0.440 0.451 0.440 0.445 2,990,598 0.4435 -2.38%
2003-10-17 0 0.840 0.840 0.860 0.830 0.850 1,456,000 1,222,280 0.8395 0.451 0.451 0.461 0.445 0.456 2,714,658 0.4503 0.00%
2003-10-16 0 0.840 0.830 0.850 0.830 0.870 1,136,000 959,760 0.8449 0.451 0.445 0.456 0.445 0.467 2,118,030 0.4531 -2.33%
2003-10-15 0 0.860 0.860 0.870 0.860 0.870 4,472,000 3,847,840 0.8604 0.461 0.461 0.467 0.461 0.467 8,337,878 0.4615 -2.27%
2003-10-14 0 0.880 0.870 0.880 0.860 0.880 2,980,000 2,590,720 0.8694 0.472 0.467 0.472 0.461 0.472 5,556,099 0.4663 2.33%
2003-10-13 0 0.860 0.860 0.870 0.840 0.860 1,892,000 1,613,960 0.8530 0.461 0.461 0.467 0.451 0.461 3,527,564 0.4575 1.18%
2003-10-10 0 0.850 0.840 0.850 0.830 0.850 3,568,000 2,998,120 0.8403 0.456 0.451 0.456 0.445 0.456 6,652,404 0.4507 1.19%
2003-10-09 0 0.840 0.830 0.840 0.820 0.850 1,540,000 1,271,080 0.8254 0.451 0.445 0.451 0.440 0.456 2,871,273 0.4427 1.20%
2003-10-08 0 0.830 0.820 0.830 0.830 0.840 940,000 782,400 0.8323 0.445 0.440 0.445 0.445 0.451 1,752,595 0.4464 -2.35%
2003-10-07 0 0.850 0.840 0.850 0.830 0.850 2,412,000 2,029,960 0.8416 0.456 0.451 0.456 0.445 0.456 4,497,084 0.4514 -1.16%
2003-10-06 0 0.860 0.850 0.860 0.840 0.860 2,868,000 2,443,000 0.8518 0.461 0.456 0.461 0.451 0.461 5,347,280 0.4569 1.18%
2003-10-03 0 0.850 0.840 0.850 0.820 0.850 2,196,000 1,854,240 0.8444 0.456 0.451 0.456 0.440 0.456 4,094,360 0.4529 1.19%
2003-10-02 0 0.840 0.830 0.850 0.800 0.870 3,688,000 3,117,960 0.8454 0.451 0.445 0.456 0.429 0.467 6,876,139 0.4534 -3.45%
2003-09-30 0 0.870 0.870 0.880 0.850 0.890 49,360,000 40,310,360 0.8167 0.467 0.467 0.472 0.456 0.477 92,029,888 0.4380 3.57%
2003-09-29 1 0.840 - - - - 0 0 - 0.451 - - - - 0 - 0.00%
2003-09-26 0 0.840 0.830 0.840 0.820 0.850 4,320,000 3,593,520 0.8318 0.451 0.445 0.451 0.440 0.456 8,054,480 0.4462 0.00%
2003-09-25 0 0.840 0.830 0.850 0.800 0.850 3,000,000 2,446,440 0.8155 0.451 0.445 0.456 0.429 0.456 5,593,389 0.4374 2.44%
2003-09-24 0 0.820 0.810 0.820 0.800 0.820 2,552,000 2,064,080 0.8088 0.440 0.434 0.440 0.429 0.440 4,758,109 0.4338 2.50%
2003-09-23 0 0.800 0.800 0.810 0.790 0.820 2,616,000 2,094,560 0.8007 0.429 0.429 0.434 0.424 0.440 4,877,435 0.4294 -2.44%
2003-09-22 0 0.820 0.810 0.820 0.820 0.830 788,000 647,000 0.8211 0.440 0.434 0.440 0.440 0.445 1,469,197 0.4404 -2.38%
2003-09-19 0 0.840 0.830 0.840 0.820 0.850 1,780,000 1,485,640 0.8346 0.451 0.445 0.451 0.440 0.456 3,318,744 0.4477 0.00%
2003-09-18 0 0.840 0.830 0.840 0.820 0.840 2,308,000 1,922,280 0.8329 0.451 0.445 0.451 0.440 0.451 4,303,180 0.4467 -1.18%
2003-09-17 0 0.850 0.840 0.850 0.840 0.850 2,188,000 1,845,640 0.8435 0.456 0.451 0.456 0.451 0.456 4,079,445 0.4524 2.41%
2003-09-16 0 0.830 0.830 0.850 0.820 0.840 1,480,000 1,236,720 0.8356 0.445 0.445 0.456 0.440 0.451 2,759,405 0.4482 -1.19%
2003-09-15 0 0.840 0.840 0.850 0.840 0.870 1,584,000 1,344,880 0.8490 0.451 0.451 0.456 0.451 0.467 2,953,309 0.4554 -1.18%
2003-09-11 0 0.850 0.850 0.860 0.810 0.860 6,024,000 5,075,040 0.8425 0.456 0.456 0.461 0.434 0.461 11,231,524 0.4519 3.66%
2003-09-10 0 0.820 0.820 0.830 0.810 0.840 5,300,000 4,368,760 0.8243 0.440 0.440 0.445 0.434 0.451 9,881,653 0.4421 0.00%
2003-09-09 0 0.820 0.830 0.840 0.820 0.890 9,200,000 7,838,480 0.8520 0.440 0.445 0.451 0.440 0.477 17,153,058 0.4570 -4.65%
2003-09-08 0 0.860 0.860 0.870 0.820 0.870 7,388,000 6,292,440 0.8517 0.461 0.461 0.467 0.440 0.467 13,774,652 0.4568 1.18%
2003-09-05 0 0.850 0.850 0.860 0.790 0.880 34,196,000 28,839,400 0.8434 0.456 0.456 0.461 0.424 0.472 63,757,173 0.4523 11.84%
2003-09-04 0 0.760 0.760 0.770 0.740 0.780 7,968,000 6,112,640 0.7671 0.408 0.408 0.413 0.397 0.418 14,856,040 0.4115 2.70%
2003-09-03 0 0.740 0.740 0.750 0.720 0.750 3,404,000 2,507,080 0.7365 0.397 0.397 0.402 0.386 0.402 6,346,632 0.3950 1.37%
2003-09-02 0 0.730 0.730 0.740 0.730 0.740 568,000 414,960 0.7306 0.392 0.392 0.397 0.392 0.397 1,059,015 0.3918 0.00%
2003-09-01 0 0.730 0.720 0.730 0.730 0.750 4,184,000 3,080,240 0.7362 0.392 0.386 0.392 0.392 0.402 7,800,913 0.3949 1.39%
2003-08-29 0 0.720 0.720 0.730 0.720 0.730 2,028,000 1,463,560 0.7217 0.386 0.386 0.392 0.386 0.392 3,781,131 0.3871 1.41%
2003-08-28 0 0.710 0.710 0.720 0.690 0.710 1,352,000 948,640 0.7017 0.381 0.381 0.386 0.370 0.381 2,520,754 0.3763 1.43%
2003-08-27 0 0.700 0.700 0.710 0.700 0.720 1,688,000 1,192,800 0.7066 0.375 0.375 0.381 0.375 0.386 3,147,213 0.3790 -2.78%
2003-08-26 0 0.720 0.710 0.720 0.690 0.720 4,984,000 3,483,360 0.6989 0.386 0.381 0.386 0.370 0.386 9,292,483 0.3749 -1.37%
2003-08-25 0 0.730 0.720 0.730 0.730 0.740 1,224,000 894,320 0.7307 0.392 0.386 0.392 0.392 0.397 2,282,103 0.3919 -1.35%
2003-08-22 0 0.740 0.730 0.740 0.730 0.740 2,332,000 1,718,160 0.7368 0.397 0.392 0.397 0.392 0.397 4,347,927 0.3952 1.37%
2003-08-21 0 0.730 0.730 0.740 0.720 0.740 1,980,000 1,443,640 0.7291 0.392 0.392 0.397 0.386 0.397 3,691,636 0.3911 0.00%
2003-08-20 0 0.730 0.730 0.740 0.720 0.750 3,888,000 2,849,640 0.7329 0.392 0.392 0.397 0.386 0.402 7,249,032 0.3931 -3.95%
2003-08-19 0 0.760 0.760 0.770 0.760 0.790 3,900,000 3,001,720 0.7697 0.408 0.408 0.413 0.408 0.424 7,271,405 0.4128 -2.56%
2003-08-18 0 0.780 0.770 0.780 0.770 0.780 9,128,000 7,069,640 0.7745 0.418 0.413 0.418 0.413 0.418 17,018,817 0.4154 2.63%
2003-08-15 0 0.800 0.800 0.810 0.790 0.810 13,248,000 10,604,520 0.8005 0.408 0.408 0.413 0.403 0.413 26,000,425 0.4079 0.00%
2003-08-14 0 0.800 0.790 0.800 0.790 0.800 3,656,000 2,890,680 0.7907 0.408 0.403 0.408 0.403 0.408 7,175,238 0.4029 2.56%
2003-08-13 0 0.780 0.780 0.790 0.780 0.800 7,776,000 6,099,800 0.7844 0.397 0.397 0.403 0.397 0.408 15,261,119 0.3997 1.30%
2003-08-12 0 0.770 0.770 0.780 0.760 0.780 5,372,000 4,098,200 0.7629 0.392 0.392 0.397 0.387 0.397 10,543,047 0.3887 0.00%
2003-08-11 0 0.770 0.760 0.770 0.760 0.780 2,440,000 1,878,280 0.7698 0.392 0.387 0.392 0.387 0.397 4,788,726 0.3922 1.32%
2003-08-08 0 0.760 0.760 0.770 0.750 0.780 5,664,000 4,324,960 0.7636 0.387 0.387 0.392 0.382 0.397 11,116,124 0.3891 -3.80%
2003-08-07 0 0.790 0.780 0.790 0.780 0.790 2,924,000 2,289,920 0.7831 0.403 0.397 0.403 0.397 0.403 5,738,620 0.3990 1.28%
2003-08-06 0 0.780 0.770 0.780 0.770 0.800 6,564,000 5,161,840 0.7864 0.397 0.392 0.397 0.392 0.408 12,882,457 0.4007 -3.70%
2003-08-05 0 0.810 0.800 0.810 0.800 0.820 5,264,000 4,241,720 0.8058 0.413 0.408 0.413 0.408 0.418 10,331,087 0.4106 0.00%
2003-08-04 0 0.810 0.800 0.810 0.790 0.820 15,192,000 12,227,120 0.8048 0.413 0.408 0.413 0.403 0.418 29,815,705 0.4101 0.00%
2003-08-01 0 0.810 0.800 0.810 0.760 0.820 16,744,000 13,231,120 0.7902 0.413 0.408 0.413 0.387 0.418 32,861,649 0.4026 3.85%
2003-07-31 0 0.780 0.770 0.780 0.740 0.800 27,808,000 21,610,400 0.7771 0.397 0.392 0.397 0.377 0.408 54,575,772 0.3960 6.85%
2003-07-30 0 0.730 0.720 0.730 0.710 0.740 6,372,000 4,636,000 0.7276 0.372 0.367 0.372 0.362 0.377 12,505,639 0.3707 2.82%
2003-07-29 0 0.710 0.710 0.720 0.700 0.710 2,116,000 1,490,600 0.7044 0.362 0.362 0.367 0.357 0.362 4,152,846 0.3589 1.43%
2003-07-28 0 0.700 0.700 0.710 0.690 0.700 2,212,000 1,547,080 0.6994 0.357 0.357 0.362 0.352 0.357 4,341,255 0.3564 1.45%
2003-07-25 0 0.690 0.690 0.700 0.680 0.700 1,552,000 1,070,920 0.6900 0.352 0.352 0.357 0.346 0.357 3,045,944 0.3516 0.00%
2003-07-24 0 0.690 0.690 0.700 0.680 0.690 948,000 654,040 0.6899 0.352 0.352 0.357 0.346 0.352 1,860,538 0.3515 -1.43%
2003-07-23 0 0.700 0.690 0.700 0.690 0.720 3,000,000 2,105,360 0.7018 0.357 0.352 0.357 0.352 0.367 5,887,778 0.3576 1.45%
2003-07-22 0 0.690 0.690 0.700 0.690 0.700 1,532,000 1,062,200 0.6933 0.352 0.352 0.357 0.352 0.357 3,006,692 0.3533 -1.43%
2003-07-21 0 0.700 0.690 0.700 0.670 0.720 9,104,000 6,319,520 0.6941 0.357 0.352 0.357 0.341 0.367 17,867,442 0.3537 -2.78%
2003-07-18 0 0.720 0.710 0.720 0.700 0.730 3,828,000 2,750,280 0.7185 0.367 0.362 0.367 0.357 0.372 7,512,804 0.3661 0.00%
2003-07-17 0 0.720 0.710 0.720 0.710 0.740 3,928,000 2,861,440 0.7285 0.367 0.362 0.367 0.362 0.377 7,709,063 0.3712 -4.00%
2003-07-16 0 0.750 0.740 0.750 0.720 0.760 7,636,000 5,695,880 0.7459 0.382 0.377 0.382 0.367 0.387 14,986,356 0.3801 2.74%
2003-07-15 0 0.730 0.720 0.730 0.720 0.740 3,184,000 2,310,000 0.7255 0.372 0.367 0.372 0.367 0.377 6,248,895 0.3697 -1.35%
2003-07-14 0 0.740 0.730 0.740 0.720 0.750 6,332,000 4,667,520 0.7371 0.377 0.372 0.377 0.367 0.382 12,427,136 0.3756 2.78%
2003-07-11 0 0.720 0.710 0.720 0.680 0.720 2,764,000 1,942,080 0.7026 0.367 0.362 0.367 0.346 0.367 5,424,606 0.3580 2.86%
2003-07-10 0 0.700 0.690 0.700 0.680 0.700 2,208,000 1,530,280 0.6931 0.357 0.352 0.357 0.346 0.357 4,333,404 0.3531 0.00%
2003-07-09 0 0.700 0.690 0.700 0.670 0.700 3,096,000 2,119,760 0.6847 0.357 0.352 0.357 0.341 0.357 6,076,186 0.3489 2.94%
2003-07-08 0 0.680 0.680 0.690 0.680 0.710 2,656,000 1,837,640 0.6919 0.346 0.346 0.352 0.346 0.362 5,212,646 0.3525 -4.23%
2003-07-07 0 0.710 0.700 0.710 0.670 0.710 3,404,000 2,352,520 0.6911 0.362 0.357 0.362 0.341 0.362 6,680,665 0.3521 5.97%
2003-07-04 0 0.670 0.660 0.670 0.670 0.680 1,524,000 1,022,960 0.6712 0.341 0.336 0.341 0.341 0.346 2,990,991 0.3420 -1.47%
2003-07-03 0 0.680 0.670 0.680 0.670 0.690 2,384,000 1,614,440 0.6772 0.346 0.341 0.346 0.341 0.352 4,678,821 0.3451 1.49%
2003-07-02 0 0.670 0.660 0.670 0.640 0.690 3,264,000 2,171,200 0.6652 0.341 0.336 0.341 0.326 0.352 6,405,902 0.3389 3.08%
2003-06-30 0 0.650 0.640 0.650 0.640 0.650 1,252,000 813,000 0.6494 0.331 0.326 0.331 0.326 0.331 2,457,166 0.3309 -1.52%
2003-06-27 0 0.660 0.650 0.660 0.640 0.670 1,604,000 1,054,080 0.6572 0.336 0.331 0.336 0.326 0.341 3,147,998 0.3348 1.54%
2003-06-26 0 0.650 0.640 0.650 0.640 0.660 1,076,000 697,840 0.6486 0.331 0.326 0.331 0.326 0.336 2,111,750 0.3305 -1.52%
2003-06-25 0 0.660 0.640 0.660 0.650 0.670 1,976,000 1,299,800 0.6578 0.336 0.326 0.336 0.331 0.341 3,878,083 0.3352 0.00%
2003-06-24 0 0.660 0.650 0.660 0.620 0.670 3,872,000 2,502,880 0.6464 0.336 0.331 0.336 0.316 0.341 7,599,158 0.3294 -2.94%
2003-06-23 0 0.680 0.670 0.680 0.630 0.690 6,556,000 4,325,960 0.6598 0.346 0.341 0.346 0.321 0.352 12,866,756 0.3362 0.00%
2003-06-20 0 0.680 0.670 0.680 0.650 0.710 6,900,000 4,635,520 0.6718 0.346 0.341 0.346 0.331 0.362 13,541,888 0.3423 -5.56%
2003-06-19 0 0.720 0.710 0.720 0.700 0.720 2,720,000 1,916,920 0.7048 0.367 0.362 0.367 0.357 0.367 5,338,252 0.3591 1.41%
2003-06-18 0 0.710 0.700 0.710 0.690 0.740 4,532,000 3,261,560 0.7197 0.362 0.357 0.362 0.352 0.377 8,894,469 0.3667 -2.74%
2003-06-17 0 0.730 0.720 0.730 0.720 0.740 1,192,000 871,120 0.7308 0.372 0.367 0.372 0.367 0.377 2,339,410 0.3724 -1.35%
2003-06-16 0 0.740 0.730 0.740 0.720 0.750 5,696,000 4,200,920 0.7375 0.377 0.372 0.377 0.367 0.382 11,178,927 0.3758 -1.33%
2003-06-13 0 0.750 0.740 0.750 0.740 0.780 7,368,000 5,580,520 0.7574 0.382 0.377 0.382 0.377 0.397 14,460,382 0.3859 0.00%
2003-06-12 0 0.750 0.740 0.750 0.730 0.760 10,312,000 7,654,760 0.7423 0.382 0.377 0.382 0.372 0.387 20,238,254 0.3782 1.35%
2003-06-11 0 0.740 0.730 0.740 0.700 0.750 11,092,000 8,059,960 0.7266 0.377 0.372 0.377 0.357 0.382 21,769,076 0.3702 4.23%
2003-06-10 0 0.710 0.700 0.710 0.680 0.710 2,720,000 1,893,480 0.6961 0.362 0.357 0.362 0.346 0.362 5,338,252 0.3547 1.43%
2003-06-09 0 0.700 0.690 0.700 0.670 0.700 4,420,000 3,003,200 0.6795 0.357 0.352 0.357 0.341 0.357 8,674,659 0.3462 0.00%
2003-06-06 0 0.700 0.690 0.700 0.680 0.700 2,968,000 2,038,520 0.6868 0.357 0.352 0.357 0.346 0.357 5,824,975 0.3500 2.94%
2003-06-05 0 0.680 0.670 0.680 0.670 0.730 9,456,000 6,572,440 0.6951 0.346 0.341 0.346 0.341 0.372 18,558,275 0.3542 -5.56%
2003-06-03 0 0.720 0.720 0.730 0.690 0.730 4,372,000 3,100,880 0.7093 0.367 0.367 0.372 0.352 0.372 8,580,454 0.3614 0.00%
2003-06-02 0 0.720 0.720 0.730 0.690 0.720 13,268,000 9,343,440 0.7042 0.367 0.367 0.372 0.352 0.367 26,039,677 0.3588 7.46%
2003-05-30 0 0.670 0.660 0.670 0.650 0.700 19,568,000 13,109,360 0.6699 0.341 0.336 0.341 0.331 0.357 38,404,010 0.3414 4.69%
2003-05-29 0 0.640 0.640 0.650 0.620 0.650 4,564,000 2,881,440 0.6313 0.326 0.326 0.331 0.316 0.331 8,957,272 0.3217 1.59%
2003-05-28 0 0.630 0.630 0.640 0.600 0.640 7,256,000 4,506,880 0.6211 0.321 0.321 0.326 0.306 0.326 14,240,571 0.3165 8.62%
2003-05-27 0 0.580 0.570 0.580 0.570 0.580 268,000 154,440 0.5763 0.296 0.290 0.296 0.290 0.296 525,975 0.2936 0.00%
2003-05-26 0 0.580 0.570 0.580 0.560 0.580 380,000 218,480 0.5749 0.296 0.290 0.296 0.285 0.296 745,785 0.2930 0.00%
2003-05-23 0 0.580 0.570 0.580 0.560 0.580 516,000 297,720 0.5770 0.296 0.290 0.296 0.285 0.296 1,012,698 0.2940 3.57%
2003-05-22 0 0.560 0.560 0.570 0.540 0.600 1,456,000 822,320 0.5648 0.285 0.285 0.290 0.275 0.306 2,857,535 0.2878 3.70%
2003-05-21 0 0.540 0.510 0.540 0.540 0.540 124,000 66,960 0.5400 0.275 0.260 0.275 0.275 0.275 243,361 0.2751 1.89%
2003-05-20 0 0.530 0.500 0.530 - - 0 0 - 0.270 0.255 0.270 - - 0 - -1.85%
2003-05-19 0 0.540 0.500 0.540 0.510 0.540 152,000 78,960 0.5195 0.275 0.255 0.275 0.260 0.275 298,314 0.2647 1.89%
2003-05-16 0 0.530 - 0.540 - - 0 0 - 0.270 - 0.275 - - 0 - 0.00%
2003-05-15 0 0.530 - 0.530 - - 0 0 - 0.270 - 0.270 - - 0 - -1.85%
2003-05-14 0 0.540 - 0.540 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2003-05-13 0 0.540 0.500 0.540 0.520 0.540 208,000 109,360 0.5258 0.275 0.255 0.275 0.265 0.275 408,219 0.2679 0.00%
2003-05-12 0 0.540 0.530 0.540 0.520 0.540 132,000 69,720 0.5282 0.275 0.270 0.275 0.265 0.275 259,062 0.2691 1.89%
2003-05-09 0 0.530 - 0.540 - - 0 0 - 0.270 - 0.275 - - 0 - 0.00%
2003-05-07 0 0.530 0.530 0.540 0.520 0.530 652,000 344,640 0.5286 0.270 0.270 0.275 0.265 0.270 1,279,610 0.2693 1.92%
2003-05-06 0 0.520 0.480 0.520 0.520 0.530 1,240,000 661,600 0.5335 0.265 0.245 0.265 0.265 0.270 2,433,615 0.2719 0.00%
2003-05-05 0 0.520 0.510 0.540 0.520 0.520 48,000 24,960 0.5200 0.265 0.260 0.275 0.265 0.265 94,204 0.2650 -3.70%
2003-05-02 0 0.540 - 0.550 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
2003-04-30 0 0.540 0.520 0.540 0.550 0.550 68,000 37,400 0.5500 0.275 0.265 0.275 0.280 0.280 133,456 0.2802 -1.82%
2003-04-29 0 0.550 0.500 0.550 0.530 0.550 140,000 75,000 0.5357 0.280 0.255 0.280 0.270 0.280 274,763 0.2730 3.77%
2003-04-28 0 0.530 - 0.530 0.550 0.580 60,000 33,600 0.5600 0.270 - 0.270 0.280 0.296 117,756 0.2853 0.00%
2003-04-25 0 0.530 0.520 0.530 0.530 0.550 440,000 235,800 0.5359 0.270 0.265 0.270 0.270 0.280 863,541 0.2731 -1.85%
2003-04-24 0 0.540 - 0.540 - - 0 0 - 0.275 - 0.275 - - 0 - -3.57%
2003-04-23 0 0.560 0.550 0.560 0.550 0.580 264,000 150,200 0.5689 0.285 0.280 0.285 0.280 0.296 518,124 0.2899 -1.75%
2003-04-22 0 0.570 0.550 0.570 0.550 0.570 1,140,000 642,120 0.5633 0.290 0.280 0.290 0.280 0.290 2,237,355 0.2870 0.00%
2003-04-17 0 0.570 0.550 0.570 0.560 0.580 272,000 153,840 0.5656 0.290 0.280 0.290 0.285 0.296 533,825 0.2882 0.00%
2003-04-16 0 0.570 0.570 0.580 0.550 0.570 308,000 170,520 0.5536 0.290 0.290 0.296 0.280 0.290 604,478 0.2821 0.00%
2003-04-15 0 0.570 0.550 0.570 0.550 0.570 232,000 128,800 0.5552 0.290 0.280 0.290 0.280 0.290 455,321 0.2829 3.64%
2003-04-14 0 0.550 0.550 0.560 0.550 0.550 100,000 55,000 0.5500 0.280 0.280 0.285 0.280 0.280 196,259 0.2802 -3.51%
2003-04-11 0 0.570 0.560 0.570 0.560 0.580 256,000 146,600 0.5727 0.290 0.285 0.290 0.285 0.296 502,424 0.2918 -1.72%
2003-04-10 0 0.580 0.560 0.580 0.560 0.580 228,000 129,640 0.5686 0.296 0.285 0.296 0.285 0.296 447,471 0.2897 0.00%
2003-04-09 0 0.580 0.550 0.580 0.560 0.580 360,000 206,200 0.5728 0.296 0.280 0.296 0.285 0.296 706,533 0.2918 0.00%
2003-04-08 0 0.580 0.560 0.590 - - 0 0 - 0.296 0.285 0.301 - - 0 - 0.00%
2003-04-07 0 0.580 0.570 0.590 0.580 0.580 60,000 34,800 0.5800 0.296 0.290 0.301 0.296 0.296 117,756 0.2955 1.75%
2003-04-04 0 0.570 0.560 0.570 0.560 0.590 172,000 97,280 0.5656 0.290 0.285 0.290 0.285 0.301 337,566 0.2882 -1.72%
2003-04-03 0 0.580 0.560 0.580 0.550 0.580 100,000 56,800 0.5680 0.296 0.285 0.296 0.280 0.296 196,259 0.2894 1.75%
2003-04-02 0 0.570 0.570 0.580 0.570 0.600 500,000 288,880 0.5778 0.290 0.290 0.296 0.290 0.306 981,296 0.2944 -5.00%
2003-04-01 0 0.600 0.580 0.600 0.550 0.600 1,200,000 686,720 0.5723 0.306 0.296 0.306 0.280 0.306 2,355,111 0.2916 0.00%
2003-03-31 0 0.600 0.540 0.600 0.550 0.600 44,000 24,400 0.5545 0.306 0.275 0.306 0.280 0.306 86,354 0.2826 -1.64%
2003-03-28 0 0.610 0.600 0.610 0.600 0.620 556,000 336,400 0.6050 0.311 0.306 0.311 0.306 0.316 1,091,201 0.3083 -1.61%
2003-03-27 0 0.620 0.610 0.620 0.590 0.630 2,940,000 1,797,680 0.6115 0.316 0.311 0.316 0.301 0.321 5,770,022 0.3116 -1.59%
2003-03-26 0 0.630 0.610 0.630 0.610 0.640 6,132,000 3,815,880 0.6223 0.321 0.311 0.321 0.311 0.326 12,034,617 0.3171 1.61%
2003-03-25 0 0.620 0.600 0.620 0.590 0.620 8,348,000 5,000,120 0.5990 0.316 0.306 0.316 0.301 0.316 16,383,722 0.3052 5.08%
2003-03-24 0 0.590 0.580 0.600 0.570 0.610 5,944,000 3,511,720 0.5908 0.301 0.296 0.306 0.290 0.311 11,665,650 0.3010 1.72%
2003-03-21 0 0.580 0.570 0.580 0.570 0.600 2,232,000 1,308,640 0.5863 0.296 0.290 0.296 0.290 0.306 4,380,506 0.2987 -3.33%
2003-03-20 0 0.600 0.590 0.600 0.550 0.620 9,292,000 5,475,920 0.5893 0.306 0.301 0.306 0.280 0.316 18,236,410 0.3003 7.14%
2003-03-19 0 0.560 0.550 0.560 0.530 0.560 1,228,000 669,160 0.5449 0.285 0.280 0.285 0.270 0.285 2,410,064 0.2777 3.70%
2003-03-18 0 0.540 0.520 0.540 0.520 0.560 1,308,000 689,400 0.5271 0.275 0.265 0.275 0.265 0.285 2,567,071 0.2686 0.00%
2003-03-17 0 0.540 0.530 0.540 0.500 0.540 940,000 484,560 0.5155 0.275 0.270 0.275 0.255 0.275 1,844,837 0.2627 0.00%
2003-03-14 0 0.540 0.530 0.540 0.520 0.550 5,108,000 2,712,040 0.5309 0.275 0.270 0.275 0.265 0.280 10,024,922 0.2705 0.00%
2003-03-13 0 0.540 0.520 0.530 0.520 0.560 5,516,000 2,949,560 0.5347 0.275 0.265 0.270 0.265 0.285 10,825,660 0.2725 -3.57%
2003-03-12 0 0.560 0.540 0.570 0.500 0.590 40,348,000 23,224,320 0.5756 0.285 0.275 0.290 0.255 0.301 79,186,682 0.2933

Copyright & disclaimer, Privacy policy

Back to top