EcoGreen International Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02341  2004-03-09  2022-04-01  2024-07-17
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
2024-07-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2022-04-01 0 1.900 1.860 1.900 1.900 1.900 6,000 11,400 1.9000 1.900 1.860 1.900 1.900 1.900 6,000 1.9000 0.00%
2022-03-31 0 1.900 1.870 1.900 1.890 1.960 48,000 91,020 1.8963 1.900 1.870 1.900 1.890 1.960 48,000 1.8963 2.70%
2022-03-30 0 1.850 1.830 1.860 1.820 1.850 42,000 77,040 1.8343 1.850 1.830 1.860 1.820 1.850 42,000 1.8343 0.00%
2022-03-29 0 1.850 1.820 1.850 1.820 1.870 62,000 114,160 1.8413 1.850 1.820 1.850 1.820 1.870 62,000 1.8413 0.00%
2022-03-28 0 1.850 1.810 1.850 1.820 1.950 16,000 29,540 1.8463 1.850 1.810 1.850 1.820 1.950 16,000 1.8463 0.00%
2022-03-25 0 1.850 1.810 1.850 1.850 1.850 10,000 18,500 1.8500 1.850 1.810 1.850 1.850 1.850 10,000 1.8500 0.00%
2022-03-24 0 1.850 1.800 1.850 1.850 1.850 6,000 11,100 1.8500 1.850 1.800 1.850 1.850 1.850 6,000 1.8500 0.54%
2022-03-23 0 1.840 1.830 1.840 1.820 1.840 101,200 185,444 1.8325 1.840 1.830 1.840 1.820 1.840 101,200 1.8325 0.55%
2022-03-22 0 1.830 1.820 1.830 1.830 1.830 64,000 117,120 1.8300 1.830 1.820 1.830 1.830 1.830 64,000 1.8300 0.00%
2022-03-21 0 1.830 1.800 1.830 1.780 1.830 132,000 237,520 1.7994 1.830 1.800 1.830 1.780 1.830 132,000 1.7994 0.00%
2022-03-18 0 1.830 1.800 1.830 1.810 1.840 90,000 164,080 1.8231 1.830 1.800 1.830 1.810 1.840 90,000 1.8231 0.55%
2022-03-17 0 1.820 1.820 1.840 1.790 1.840 562,000 1,013,180 1.8028 1.820 1.820 1.840 1.790 1.840 562,000 1.8028 -0.55%
2022-03-16 0 1.830 1.810 1.830 1.830 1.860 121,000 221,450 1.8302 1.830 1.810 1.830 1.830 1.860 121,000 1.8302 2.81%
2022-03-15 0 1.780 1.700 1.780 1.700 1.800 355,000 628,000 1.7690 1.780 1.700 1.780 1.700 1.800 355,000 1.7690 -2.73%
2022-03-14 0 1.830 1.810 1.840 1.820 1.940 1,892,000 3,593,480 1.8993 1.830 1.810 1.840 1.820 1.940 1,892,000 1.8993 -5.18%
2022-03-11 0 1.930 1.920 1.930 1.900 1.930 443,200 842,644 1.9013 1.930 1.920 1.930 1.900 1.930 443,200 1.9013 0.00%
2022-03-10 0 1.930 1.920 1.930 1.910 1.950 54,000 104,600 1.9370 1.930 1.920 1.930 1.910 1.950 54,000 1.9370 1.58%
2022-03-09 0 1.900 1.900 1.910 1.900 1.920 600,000 1,140,180 1.9003 1.900 1.900 1.910 1.900 1.920 600,000 1.9003 0.00%
2022-03-08 0 1.900 1.900 1.910 1.880 1.910 1,168,000 2,217,780 1.8988 1.900 1.900 1.910 1.880 1.910 1,168,000 1.8988 0.00%
2022-03-07 0 1.900 1.900 1.920 1.900 1.920 218,000 414,720 1.9024 1.900 1.900 1.920 1.900 1.920 218,000 1.9024 -1.04%
2022-03-04 0 1.920 1.900 1.920 1.900 1.930 80,000 152,260 1.9033 1.920 1.900 1.920 1.900 1.930 80,000 1.9033 -1.03%
2022-03-03 0 1.940 1.920 1.940 1.900 1.940 80,000 152,700 1.9088 1.940 1.920 1.940 1.900 1.940 80,000 1.9088 0.52%
2022-03-02 0 1.930 1.900 1.930 1.900 1.950 204,000 388,280 1.9033 1.930 1.900 1.930 1.900 1.950 204,000 1.9033 -0.52%
2022-03-01 0 1.940 1.910 1.960 1.930 1.940 20,000 38,740 1.9370 1.940 1.910 1.960 1.930 1.940 20,000 1.9370 0.52%
2022-02-28 0 1.930 1.920 1.940 1.900 1.940 140,000 267,120 1.9080 1.930 1.920 1.940 1.900 1.940 140,000 1.9080 0.00%
2022-02-25 0 1.930 1.920 1.940 1.890 1.950 184,000 350,060 1.9025 1.930 1.920 1.940 1.890 1.950 184,000 1.9025 0.00%
2022-02-24 0 1.930 1.900 1.930 1.900 1.950 234,000 447,560 1.9126 1.930 1.900 1.930 1.900 1.950 234,000 1.9126 -2.03%
2022-02-23 0 1.970 1.950 1.980 1.960 1.980 38,000 74,820 1.9689 1.970 1.950 1.980 1.960 1.980 38,000 1.9689 0.00%
2022-02-22 0 1.970 1.940 1.970 1.940 2.000 26,000 50,980 1.9608 1.970 1.940 1.970 1.940 2.000 26,000 1.9608 -0.51%
2022-02-21 0 1.980 1.860 1.990 - - 0 0 - 1.980 1.860 1.990 - - 0 - 0.00%
2022-02-18 0 1.980 1.970 1.990 1.980 2.000 108,000 215,620 1.9965 1.980 1.970 1.990 1.980 2.000 108,000 1.9965 -0.50%
2022-02-17 0 1.990 1.950 1.990 1.960 1.990 38,000 74,960 1.9726 1.990 1.950 1.990 1.960 1.990 38,000 1.9726 -1.00%
2022-02-16 0 2.010 1.980 2.010 2.020 2.030 52,800 106,572 2.0184 2.010 1.980 2.010 2.020 2.030 52,800 2.0184 1.01%
2022-02-15 0 1.990 1.990 2.000 1.990 2.030 100,000 200,320 2.0032 1.990 1.990 2.000 1.990 2.030 100,000 2.0032 -1.00%
2022-02-14 0 2.010 2.010 2.020 2.010 2.010 6,000 12,060 2.0100 2.010 2.010 2.020 2.010 2.010 6,000 2.0100 0.50%
2022-02-11 0 2.000 1.970 2.000 2.000 2.000 12,000 24,000 2.0000 2.000 1.970 2.000 2.000 2.000 12,000 2.0000 0.00%
2022-02-10 0 2.000 1.970 2.000 1.920 2.010 242,000 481,740 1.9907 2.000 1.970 2.000 1.920 2.010 242,000 1.9907 0.50%
2022-02-09 0 1.990 1.970 1.990 1.900 1.990 142,000 278,000 1.9577 1.990 1.970 1.990 1.900 1.990 142,000 1.9577 1.53%
2022-02-08 0 1.960 1.930 1.960 1.940 1.990 1,094,000 2,145,300 1.9610 1.960 1.930 1.960 1.940 1.990 1,094,000 1.9610 1.03%
2022-02-07 0 1.940 1.930 1.940 1.860 1.980 898,000 1,696,280 1.8890 1.940 1.930 1.940 1.860 1.980 898,000 1.8890 3.19%
2022-02-04 0 1.880 1.870 1.890 1.790 1.890 4,140,120 7,663,439 1.8510 1.880 1.870 1.890 1.790 1.890 4,140,120 1.8510 5.03%
2022-01-31 0 1.790 1.780 1.800 1.780 1.790 16,000 28,580 1.7863 1.790 1.780 1.800 1.780 1.790 16,000 1.7863 1.13%
2022-01-28 0 1.770 1.730 1.770 1.730 1.770 700,000 1,230,360 1.7577 1.770 1.730 1.770 1.730 1.770 700,000 1.7577 1.72%
2022-01-27 0 1.740 1.730 1.740 1.730 1.770 224,000 389,540 1.7390 1.740 1.730 1.740 1.730 1.770 224,000 1.7390 -1.69%
2022-01-26 0 1.770 1.750 1.780 1.740 1.770 176,000 308,540 1.7531 1.770 1.750 1.780 1.740 1.770 176,000 1.7531 0.57%
2022-01-25 0 1.760 1.760 1.800 1.760 1.810 166,400 293,536 1.7640 1.760 1.760 1.800 1.760 1.810 166,400 1.7640 -2.22%
2022-01-24 0 1.800 1.750 1.860 1.740 1.800 362,000 642,920 1.7760 1.800 1.750 1.860 1.740 1.800 362,000 1.7760 0.56%
2022-01-21 0 1.790 1.760 1.800 1.740 1.800 178,000 312,460 1.7554 1.790 1.760 1.800 1.740 1.800 178,000 1.7554 1.13%
2022-01-20 0 1.770 1.760 1.800 1.730 1.770 74,000 129,560 1.7508 1.770 1.760 1.800 1.730 1.770 74,000 1.7508 1.14%
2022-01-19 0 1.750 1.740 1.750 1.680 1.750 620,000 1,058,160 1.7067 1.750 1.740 1.750 1.680 1.750 620,000 1.7067 0.57%
2022-01-18 0 1.740 1.730 1.750 1.730 1.750 116,000 200,840 1.7314 1.740 1.730 1.750 1.730 1.750 116,000 1.7314 1.16%
2022-01-17 0 1.720 1.720 1.760 1.720 1.770 36,000 62,660 1.7406 1.720 1.720 1.760 1.720 1.770 36,000 1.7406 -2.27%
2022-01-14 0 1.760 1.760 1.790 1.760 1.780 218,000 386,840 1.7745 1.760 1.760 1.790 1.760 1.780 218,000 1.7745 0.57%
2022-01-13 0 1.750 1.720 1.760 1.720 1.760 132,000 228,820 1.7335 1.750 1.720 1.760 1.720 1.760 132,000 1.7335 0.00%
2022-01-12 0 1.750 1.730 1.750 1.720 1.760 78,000 135,640 1.7390 1.750 1.730 1.750 1.720 1.760 78,000 1.7390 0.57%
2022-01-11 0 1.740 1.700 1.740 1.670 1.740 56,000 94,960 1.6957 1.740 1.700 1.740 1.670 1.740 56,000 1.6957 1.75%
2022-01-10 0 1.710 1.690 1.710 1.700 1.730 403,280 689,173 1.7089 1.710 1.690 1.710 1.700 1.730 403,280 1.7089 0.59%
2022-01-07 0 1.700 1.690 1.700 1.690 1.720 78,000 132,600 1.7000 1.700 1.690 1.700 1.690 1.720 78,000 1.7000 -1.73%
2022-01-06 0 1.730 1.680 1.730 1.680 1.730 28,000 47,640 1.7014 1.730 1.680 1.730 1.680 1.730 28,000 1.7014 -1.14%
2022-01-05 0 1.750 1.730 1.750 1.680 1.760 109,280 185,756 1.6998 1.750 1.730 1.750 1.680 1.760 109,280 1.6998 4.17%
2022-01-04 0 1.680 1.670 1.680 1.680 1.710 116,000 196,480 1.6938 1.680 1.670 1.680 1.680 1.710 116,000 1.6938 -0.59%
2022-01-03 0 1.690 1.660 1.700 1.660 1.690 48,400 81,104 1.6757 1.690 1.660 1.700 1.660 1.690 48,400 1.6757 0.00%
2021-12-31 0 1.690 1.690 1.730 1.680 1.730 152,000 261,980 1.7236 1.690 1.690 1.730 1.680 1.730 152,000 1.7236 -1.74%
2021-12-30 0 1.720 1.690 1.720 1.720 1.720 6,000 10,320 1.7200 1.720 1.690 1.720 1.720 1.720 6,000 1.7200 0.00%
2021-12-29 0 1.720 1.680 1.720 1.680 1.720 30,000 50,920 1.6973 1.720 1.680 1.720 1.680 1.720 30,000 1.6973 0.58%
2021-12-28 0 1.710 1.670 1.710 1.670 1.720 82,000 138,680 1.6912 1.710 1.670 1.710 1.670 1.720 82,000 1.6912 -0.58%
2021-12-24 0 1.720 1.720 1.730 1.720 1.730 18,000 30,980 1.7211 1.720 1.720 1.730 1.720 1.730 18,000 1.7211 0.58%
2021-12-23 0 1.710 1.680 1.720 1.660 1.710 193,000 324,220 1.6799 1.710 1.680 1.720 1.660 1.710 193,000 1.6799 1.79%
2021-12-22 0 1.680 1.660 1.690 1.620 1.690 218,320 361,695 1.6567 1.680 1.660 1.690 1.620 1.690 218,320 1.6567 1.82%
2021-12-21 0 1.650 1.630 1.650 1.640 1.650 22,000 36,280 1.6491 1.650 1.630 1.650 1.640 1.650 22,000 1.6491 0.00%
2021-12-20 0 1.650 1.610 1.650 1.610 1.660 124,000 202,460 1.6327 1.650 1.610 1.650 1.610 1.660 124,000 1.6327 -1.79%
2021-12-17 0 1.680 1.630 1.690 1.620 1.680 84,000 139,580 1.6617 1.680 1.630 1.690 1.620 1.680 84,000 1.6617 1.20%
2021-12-16 0 1.660 1.630 1.660 1.610 1.660 158,000 259,200 1.6405 1.660 1.630 1.660 1.610 1.660 158,000 1.6405 1.22%
2021-12-15 0 1.640 1.620 1.640 1.610 1.640 370,000 601,520 1.6257 1.640 1.620 1.640 1.610 1.640 370,000 1.6257 0.00%
2021-12-14 0 1.640 1.620 1.640 - - 256,000 416,000 1.6250 1.640 1.620 1.640 - - 256,000 1.6250 0.00%
2021-12-13 0 1.640 1.600 1.640 1.590 1.650 548,000 876,280 1.5991 1.640 1.600 1.640 1.590 1.650 548,000 1.5991 -0.61%
2021-12-10 0 1.650 1.620 1.660 1.590 1.650 196,000 316,780 1.6162 1.650 1.620 1.660 1.590 1.650 196,000 1.6162 2.48%
2021-12-09 0 1.610 1.610 1.620 1.590 1.610 664,000 1,056,660 1.5914 1.610 1.610 1.620 1.590 1.610 664,000 1.5914 1.26%
2021-12-08 0 1.590 1.570 1.590 1.580 1.600 176,000 279,700 1.5892 1.590 1.570 1.590 1.580 1.600 176,000 1.5892 0.00%
2021-12-07 0 1.590 1.590 1.600 1.590 1.620 94,000 150,760 1.6038 1.590 1.590 1.600 1.590 1.620 94,000 1.6038 -0.62%
2021-12-06 0 1.600 1.580 1.600 1.560 1.610 136,000 214,560 1.5776 1.600 1.580 1.600 1.560 1.610 136,000 1.5776 -1.23%
2021-12-03 0 1.620 1.610 1.630 1.590 1.630 84,000 135,240 1.6100 1.620 1.610 1.630 1.590 1.630 84,000 1.6100 0.00%
2021-12-02 0 1.620 1.590 1.620 1.590 1.650 72,000 116,160 1.6133 1.620 1.590 1.620 1.590 1.650 72,000 1.6133 -1.82%
2021-12-01 0 1.650 1.600 1.670 1.560 1.650 182,000 291,120 1.5996 1.650 1.600 1.670 1.560 1.650 182,000 1.5996 0.61%
2021-11-30 0 1.640 1.610 1.640 1.550 1.690 693,520 1,116,964 1.6106 1.640 1.610 1.640 1.550 1.690 693,520 1.6106 -2.96%
2021-11-29 0 1.690 1.660 1.690 1.640 1.690 80,000 132,380 1.6548 1.690 1.660 1.690 1.640 1.690 80,000 1.6548 1.20%
2021-11-26 0 1.670 1.650 1.690 1.640 1.690 148,000 245,140 1.6564 1.670 1.650 1.690 1.640 1.690 148,000 1.6564 -1.76%
2021-11-25 0 1.700 1.680 1.700 1.670 1.710 40,000 67,800 1.6950 1.700 1.680 1.700 1.670 1.710 40,000 1.6950 -0.58%
2021-11-24 0 1.710 1.680 1.710 1.650 1.710 54,000 90,220 1.6707 1.710 1.680 1.710 1.650 1.710 54,000 1.6707 0.59%
2021-11-23 0 1.700 1.690 1.710 1.680 1.750 250,000 429,720 1.7189 1.700 1.690 1.710 1.680 1.750 250,000 1.7189 0.00%
2021-11-22 0 1.700 1.680 1.700 1.690 1.710 90,000 152,360 1.6929 1.700 1.680 1.700 1.690 1.710 90,000 1.6929 -0.58%
2021-11-19 0 1.710 1.690 1.710 1.700 1.730 104,000 176,940 1.7013 1.710 1.690 1.710 1.700 1.730 104,000 1.7013 -0.58%
2021-11-18 0 1.720 1.690 1.800 1.690 1.720 34,000 57,940 1.7041 1.720 1.690 1.800 1.690 1.720 34,000 1.7041 1.78%
2021-11-17 0 1.690 1.680 1.690 1.680 1.710 108,000 182,060 1.6857 1.690 1.680 1.690 1.680 1.710 108,000 1.6857 -0.59%
2021-11-16 0 1.700 1.690 1.720 1.670 1.720 140,000 237,180 1.6941 1.700 1.690 1.720 1.670 1.720 140,000 1.6941 0.00%
2021-11-15 0 1.700 1.690 1.710 1.690 1.700 10,000 16,960 1.6960 1.700 1.690 1.710 1.690 1.700 10,000 1.6960 0.59%
2021-11-12 0 1.690 1.660 1.690 1.660 1.700 66,000 110,620 1.6761 1.690 1.660 1.690 1.660 1.700 66,000 1.6761 0.60%
2021-11-11 0 1.680 1.660 1.680 1.670 1.680 58,000 96,900 1.6707 1.680 1.660 1.680 1.670 1.680 58,000 1.6707 0.60%
2021-11-10 0 1.670 1.660 1.670 1.660 1.690 16,000 26,740 1.6713 1.670 1.660 1.670 1.660 1.690 16,000 1.6713 -1.18%
2021-11-09 0 1.690 1.680 1.690 1.680 1.700 54,000 91,220 1.6893 1.690 1.680 1.690 1.680 1.700 54,000 1.6893 -0.59%
2021-11-08 0 1.700 1.670 1.710 1.680 1.700 18,000 30,400 1.6889 1.700 1.670 1.710 1.680 1.700 18,000 1.6889 0.00%
2021-11-05 0 1.700 1.670 1.700 1.670 1.710 120,000 201,600 1.6800 1.700 1.670 1.700 1.670 1.710 120,000 1.6800 -1.16%
2021-11-04 0 1.720 1.720 1.730 1.670 1.730 254,000 429,020 1.6891 1.720 1.720 1.730 1.670 1.730 254,000 1.6891 2.38%
2021-11-03 0 1.680 1.670 1.690 1.680 1.700 126,000 211,900 1.6817 1.680 1.670 1.690 1.680 1.700 126,000 1.6817 -0.59%
2021-11-02 0 1.690 1.680 1.700 1.690 1.700 16,000 27,160 1.6975 1.690 1.680 1.700 1.690 1.700 16,000 1.6975 0.00%
2021-11-01 0 1.690 1.670 1.700 1.680 1.690 137,680 231,672 1.6827 1.690 1.670 1.700 1.680 1.690 137,680 1.6827 -0.59%
2021-10-29 0 1.700 1.680 1.710 1.680 1.710 140,000 236,560 1.6897 1.700 1.680 1.710 1.680 1.710 140,000 1.6897 -1.73%
2021-10-28 0 1.730 1.720 1.730 1.720 1.740 12,000 20,780 1.7317 1.730 1.720 1.730 1.720 1.740 12,000 1.7317 -1.14%
2021-10-27 0 1.750 1.730 1.750 1.740 1.770 74,000 129,280 1.7470 1.750 1.730 1.750 1.740 1.770 74,000 1.7470 -0.57%
2021-10-26 0 1.760 1.710 1.760 1.680 1.760 92,000 157,780 1.7150 1.760 1.710 1.760 1.680 1.760 92,000 1.7150 4.14%
2021-10-25 0 1.690 1.690 1.740 1.690 1.740 76,000 129,800 1.7079 1.690 1.690 1.740 1.690 1.740 76,000 1.7079 -2.87%
2021-10-22 0 1.740 1.710 1.740 1.700 1.740 40,000 68,760 1.7190 1.740 1.710 1.740 1.700 1.740 40,000 1.7190 0.58%
2021-10-21 0 1.730 1.690 1.730 1.700 1.730 176,000 299,800 1.7034 1.730 1.690 1.730 1.700 1.730 176,000 1.7034 0.00%
2021-10-20 0 1.730 1.700 1.740 1.670 1.730 188,000 318,580 1.6946 1.730 1.700 1.740 1.670 1.730 188,000 1.6946 1.76%
2021-10-19 0 1.700 1.680 1.700 1.690 1.730 166,000 283,980 1.7107 1.700 1.680 1.700 1.690 1.730 166,000 1.7107 0.00%
2021-10-18 0 1.700 1.670 1.700 1.680 1.720 104,000 176,460 1.6967 1.700 1.670 1.700 1.680 1.720 104,000 1.6967 1.07%
2021-10-15 0 1.700 1.690 1.700 1.690 1.740 575,585 983,638 1.7089 1.682 1.672 1.682 1.672 1.722 581,745 1.6908 -1.16%
2021-10-12 0 1.720 1.700 1.720 1.700 1.750 194,000 332,600 1.7144 1.702 1.682 1.702 1.682 1.731 196,076 1.6963 -1.71%
2021-10-11 0 1.750 1.740 1.750 1.740 1.780 210,000 367,560 1.7503 1.731 1.722 1.731 1.722 1.761 212,247 1.7318 -1.69%
2021-10-08 0 1.780 1.750 1.780 1.730 1.780 123,600 217,344 1.7584 1.761 1.731 1.761 1.712 1.761 124,923 1.7398 0.56%
2021-10-07 0 1.770 1.760 1.780 1.750 1.790 232,000 409,960 1.7671 1.751 1.741 1.761 1.731 1.771 234,483 1.7484 -1.12%
2021-10-06 0 1.790 1.780 1.790 1.770 1.810 106,000 189,920 1.7917 1.771 1.761 1.771 1.751 1.791 107,134 1.7727 -1.65%
2021-10-05 0 1.820 1.790 1.820 1.790 1.820 70,000 126,280 1.8040 1.801 1.771 1.801 1.771 1.801 70,749 1.7849 -1.09%
2021-10-04 0 1.840 1.820 1.850 1.820 1.860 138,000 253,200 1.8348 1.821 1.801 1.830 1.801 1.840 139,477 1.8154 -1.60%
2021-09-30 0 1.870 1.870 1.910 1.870 1.910 84,000 160,280 1.9081 1.850 1.850 1.890 1.850 1.890 84,899 1.8879 -1.06%
2021-09-29 0 1.890 1.850 1.900 1.890 1.920 16,000 30,440 1.9025 1.870 1.830 1.880 1.870 1.900 16,171 1.8824 0.00%
2021-09-28 0 1.890 1.840 1.890 1.880 1.890 20,000 37,700 1.8850 1.870 1.821 1.870 1.860 1.870 20,214 1.8650 0.53%
2021-09-27 0 1.880 1.860 1.880 1.850 1.900 138,000 257,100 1.8630 1.860 1.840 1.860 1.830 1.880 139,477 1.8433 -0.53%
2021-09-24 0 1.890 1.850 1.900 1.850 1.910 158,000 295,900 1.8728 1.870 1.830 1.880 1.830 1.890 159,691 1.8530 -0.53%
2021-09-23 0 1.900 1.850 1.900 1.850 1.900 256,000 479,480 1.8730 1.880 1.830 1.880 1.830 1.880 258,740 1.8531 0.00%
2021-09-21 0 1.900 1.870 1.900 1.880 1.920 54,000 101,840 1.8859 1.880 1.850 1.880 1.860 1.900 54,578 1.8660 -0.52%
2021-09-20 0 1.910 1.870 1.920 1.870 1.930 196,000 371,100 1.8934 1.890 1.850 1.900 1.850 1.910 198,098 1.8733 -3.05%
2021-09-17 0 1.970 1.960 1.970 1.960 1.990 132,000 261,020 1.9774 1.949 1.939 1.949 1.939 1.969 133,413 1.9565 0.51%
2021-09-16 0 1.960 1.930 1.970 1.940 1.970 18,000 35,040 1.9467 1.939 1.910 1.949 1.919 1.949 18,193 1.9261 -1.51%
2021-09-15 0 1.990 1.960 1.990 1.940 1.990 660,560 1,299,675 1.9675 1.969 1.939 1.969 1.919 1.969 667,629 1.9467 1.02%
2021-09-14 0 1.970 1.950 1.970 1.900 1.970 276,000 537,280 1.9467 1.949 1.929 1.949 1.880 1.949 278,954 1.9261 1.03%
2021-09-13 0 1.950 1.900 1.950 1.870 2.000 190,000 362,120 1.9059 1.929 1.880 1.929 1.850 1.979 192,033 1.8857 3.72%
2021-09-10 0 1.880 1.870 1.880 1.830 1.890 72,000 134,840 1.8728 1.860 1.850 1.860 1.811 1.870 72,771 1.8529 1.62%
2021-09-09 0 1.850 1.810 1.860 1.800 1.860 22,000 40,300 1.8318 1.830 1.791 1.840 1.781 1.840 22,235 1.8124 0.00%
2021-09-08 0 1.850 1.800 1.850 1.730 1.900 708,000 1,253,740 1.7708 1.830 1.781 1.830 1.712 1.880 715,577 1.7521 -2.12%
2021-09-07 0 1.890 1.870 1.890 1.880 1.890 50,000 94,220 1.8844 1.870 1.850 1.870 1.860 1.870 50,535 1.8644 0.00%
2021-09-06 0 1.890 1.870 1.900 1.880 1.900 74,000 140,000 1.8919 1.870 1.850 1.880 1.860 1.880 74,792 1.8719 0.00%
2021-09-03 0 1.890 1.870 1.890 1.790 1.920 1,050,000 1,966,340 1.8727 1.870 1.850 1.870 1.771 1.900 1,061,237 1.8529 5.59%
2021-09-02 0 1.790 1.760 1.790 1.710 1.790 328,000 577,240 1.7599 1.771 1.741 1.771 1.692 1.771 331,510 1.7412 1.13%
2021-09-01 0 1.770 1.750 1.770 1.750 1.800 544,000 962,240 1.7688 1.751 1.731 1.751 1.731 1.781 549,822 1.7501 -1.12%
2021-08-31 0 1.790 1.760 1.790 1.740 1.980 2,478,000 4,465,120 1.8019 1.771 1.741 1.771 1.722 1.959 2,504,518 1.7828 -13.53%
2021-08-30 0 2.070 1.950 2.070 1.970 2.090 170,000 344,520 2.0266 2.048 1.929 2.048 1.949 2.068 171,819 2.0051 5.61%
2021-08-27 0 1.960 1.920 1.960 1.920 1.970 186,000 361,780 1.9451 1.939 1.900 1.939 1.900 1.949 187,990 1.9245 0.00%
2021-08-26 0 1.960 1.940 1.960 1.920 2.020 520,000 1,017,060 1.9559 1.939 1.919 1.939 1.900 1.999 525,565 1.9352 0.51%
2021-08-25 0 1.950 1.950 1.990 1.950 2.020 230,000 454,880 1.9777 1.929 1.929 1.969 1.929 1.999 232,461 1.9568 -2.50%
2021-08-24 0 2.000 1.950 2.000 1.940 2.000 194,000 380,960 1.9637 1.979 1.929 1.979 1.919 1.979 196,076 1.9429 0.00%
2021-08-23 0 2.000 1.960 2.000 1.910 2.030 182,000 363,320 1.9963 1.979 1.939 1.979 1.890 2.009 183,948 1.9751 0.00%
2021-08-20 0 2.000 1.970 2.000 1.960 2.040 262,000 527,380 2.0129 1.979 1.949 1.979 1.939 2.018 264,804 1.9916 -1.96%
2021-08-19 0 2.040 2.010 2.050 2.050 2.050 8,000 16,400 2.0500 2.018 1.989 2.028 2.028 2.028 8,086 2.0283 -0.49%
2021-08-18 0 2.050 2.030 2.050 2.030 2.080 390,000 799,640 2.0504 2.028 2.009 2.028 2.009 2.058 394,174 2.0286 -0.97%
2021-08-17 0 2.070 2.050 2.080 2.070 2.140 572,000 1,185,960 2.0734 2.048 2.028 2.058 2.048 2.117 578,121 2.0514 0.00%
2021-08-16 0 2.070 2.040 2.070 2.020 2.070 236,000 482,100 2.0428 2.048 2.018 2.048 1.999 2.048 238,526 2.0212 0.98%
2021-08-13 0 2.050 2.040 2.070 2.040 2.050 4,000 8,180 2.0450 2.028 2.018 2.048 2.018 2.028 4,043 2.0233 0.49%
2021-08-12 0 2.040 2.040 2.080 2.000 2.090 166,000 338,280 2.0378 2.018 2.018 2.058 1.979 2.068 167,776 2.0163 -2.39%
2021-08-11 0 2.090 2.060 2.100 2.060 2.100 28,000 58,400 2.0857 2.068 2.038 2.078 2.038 2.078 28,300 2.0636 0.00%
2021-08-10 0 2.090 2.050 2.090 1.960 2.090 366,000 741,160 2.0250 2.068 2.028 2.068 1.939 2.068 369,917 2.0036 0.48%
2021-08-09 0 2.080 2.050 2.090 2.050 2.100 346,000 715,160 2.0669 2.058 2.028 2.068 2.028 2.078 349,703 2.0451 1.46%
2021-08-06 0 2.050 1.970 2.050 1.950 2.050 252,000 496,900 1.9718 2.028 1.949 2.028 1.929 2.028 254,697 1.9509 -0.49%
2021-08-05 0 2.060 2.030 2.070 2.040 2.100 104,000 214,600 2.0635 2.038 2.009 2.048 2.018 2.078 105,113 2.0416 -1.90%
2021-08-04 0 2.100 2.020 2.270 2.010 2.100 88,640 183,541 2.0706 2.078 1.999 2.246 1.989 2.078 89,589 2.0487 2.44%
2021-08-03 0 2.050 1.970 2.060 2.010 2.050 46,000 93,380 2.0300 2.028 1.949 2.038 1.989 2.028 46,492 2.0085 0.99%
2021-08-02 0 2.030 1.980 2.030 1.980 2.030 80,000 159,800 1.9975 2.009 1.959 2.009 1.959 2.009 80,856 1.9764 0.50%
2021-07-30 0 2.020 1.970 2.030 1.970 2.030 44,000 88,240 2.0055 1.999 1.949 2.009 1.949 2.009 44,471 1.9842 0.50%
2021-07-29 0 2.010 1.980 2.010 1.940 2.010 224,000 440,520 1.9666 1.989 1.959 1.989 1.919 1.989 226,397 1.9458 4.15%
2021-07-28 0 1.930 1.860 1.930 1.800 1.950 932,000 1,729,280 1.8555 1.910 1.840 1.910 1.781 1.929 941,974 1.8358 -1.03%
2021-07-27 0 1.950 1.880 1.950 1.900 2.100 524,000 1,045,140 1.9945 1.929 1.860 1.929 1.880 2.078 529,608 1.9734 -6.25%
2021-07-26 0 2.080 2.060 2.080 2.040 2.170 276,000 571,380 2.0702 2.058 2.038 2.058 2.018 2.147 278,954 2.0483 -5.02%
2021-07-23 0 2.190 2.150 2.190 2.150 2.220 262,000 570,800 2.1786 2.167 2.127 2.167 2.127 2.196 264,804 2.1556 -1.35%
2021-07-22 0 2.220 2.170 2.230 2.180 2.250 198,000 435,160 2.1978 2.196 2.147 2.206 2.157 2.226 200,119 2.1745 -2.20%
2021-07-21 0 2.270 2.270 2.290 2.230 2.270 42,000 94,100 2.2405 2.246 2.246 2.266 2.206 2.246 42,449 2.2168 0.89%
2021-07-20 0 2.250 2.220 2.280 2.180 2.340 242,000 542,300 2.2409 2.226 2.196 2.256 2.157 2.315 244,590 2.2172 -3.02%
2021-07-19 0 2.320 2.320 2.350 2.320 2.370 34,000 80,360 2.3635 2.295 2.295 2.325 2.295 2.345 34,364 2.3385 -1.69%
2021-07-16 0 2.360 2.330 2.360 2.320 2.360 92,000 215,620 2.3437 2.335 2.305 2.335 2.295 2.335 92,985 2.3189 0.43%
2021-07-15 0 2.350 2.340 2.350 2.340 2.370 134,000 314,560 2.3475 2.325 2.315 2.325 2.315 2.345 135,434 2.3226 -1.26%
2021-07-14 0 2.380 2.350 2.390 2.230 2.420 581,550 1,339,069 2.3026 2.355 2.325 2.365 2.206 2.394 587,773 2.2782 0.42%
2021-07-13 0 2.370 2.340 2.370 2.350 2.370 48,000 113,060 2.3554 2.345 2.315 2.345 2.325 2.345 48,514 2.3305 1.28%
2021-07-12 0 2.340 2.330 2.380 2.310 2.400 324,000 756,940 2.3362 2.315 2.305 2.355 2.286 2.375 327,467 2.3115 -2.09%
2021-07-09 0 2.390 2.320 2.390 2.160 2.430 522,000 1,208,980 2.3161 2.365 2.295 2.365 2.137 2.404 527,586 2.2915 -2.45%
2021-07-08 0 2.450 2.400 2.450 2.400 2.480 154,000 378,600 2.4584 2.424 2.375 2.424 2.375 2.454 155,648 2.4324 -0.41%
2021-07-07 0 2.460 2.440 2.460 2.400 2.520 652,800 1,590,556 2.4365 2.434 2.414 2.434 2.375 2.493 659,786 2.4107 2.93%
2021-07-06 0 2.390 2.380 2.390 2.360 2.400 106,000 252,240 2.3796 2.365 2.355 2.365 2.335 2.375 107,134 2.3544 1.27%
2021-07-05 0 2.360 2.330 2.360 2.310 2.380 112,000 263,100 2.3491 2.335 2.305 2.335 2.286 2.355 113,199 2.3242 0.00%
2021-07-02 0 2.360 2.320 2.360 2.320 2.440 791,680 1,876,344 2.3701 2.335 2.295 2.335 2.295 2.414 800,152 2.3450 0.85%
2021-06-30 0 2.340 2.300 2.340 2.220 2.350 1,114,480 2,555,236 2.2928 2.315 2.276 2.315 2.196 2.325 1,126,407 2.2685 5.88%
2021-06-29 0 2.210 2.180 2.210 2.180 2.220 188,000 412,780 2.1956 2.187 2.157 2.187 2.157 2.196 190,012 2.1724 0.45%
2021-06-28 0 2.200 2.160 2.200 2.150 2.200 19,000 41,400 2.1789 2.177 2.137 2.177 2.127 2.177 19,203 2.1559 0.00%
2021-06-25 0 2.200 2.180 2.210 2.170 2.200 320,000 696,300 2.1759 2.177 2.157 2.187 2.147 2.177 323,424 2.1529 0.92%
2021-06-24 0 2.180 2.180 2.210 2.180 2.210 230,000 502,360 2.1842 2.157 2.157 2.187 2.157 2.187 232,461 2.1610 -1.80%
2021-06-23 0 2.220 2.220 2.230 2.160 2.230 1,124,000 2,464,460 2.1926 2.196 2.196 2.206 2.137 2.206 1,136,029 2.1694 2.30%
2021-06-22 0 2.170 2.150 2.170 2.150 2.230 276,000 602,600 2.1833 2.147 2.127 2.147 2.127 2.206 278,954 2.1602 -1.81%
2021-06-21 0 2.210 2.170 2.210 2.170 2.260 474,400 1,045,432 2.2037 2.187 2.147 2.187 2.147 2.236 479,477 2.1804 -0.90%
2021-06-18 0 2.230 2.220 2.230 2.200 2.300 1,940,240 4,318,519 2.2258 2.206 2.196 2.206 2.177 2.276 1,961,004 2.2022 -0.45%
2021-06-17 0 2.240 2.220 2.240 2.190 2.300 950,000 2,116,580 2.2280 2.216 2.196 2.216 2.167 2.276 960,166 2.2044 2.28%
2021-06-16 0 2.190 2.170 2.190 1.980 2.200 3,152,000 6,406,020 2.0324 2.167 2.147 2.167 1.959 2.177 3,185,731 2.0108 9.50%
2021-06-15 0 2.000 1.980 2.000 1.920 2.000 2,060,000 4,050,020 1.9660 1.979 1.959 1.979 1.900 1.979 2,082,045 1.9452 3.09%
2021-06-11 0 1.940 1.920 1.940 1.900 1.940 392,000 748,920 1.9105 1.919 1.900 1.919 1.880 1.919 396,195 1.8903 2.48%
2021-06-10 0 1.950 1.930 1.960 1.900 1.950 1,438,000 2,759,880 1.9192 1.873 1.854 1.883 1.825 1.873 1,497,152 1.8434 1.56%
2021-06-09 0 1.920 1.910 1.920 1.890 1.920 1,770,000 3,376,960 1.9079 1.844 1.835 1.844 1.815 1.844 1,842,808 1.8325 0.52%
2021-06-08 0 1.910 1.900 1.910 1.900 1.920 1,098,000 2,088,060 1.9017 1.835 1.825 1.835 1.825 1.844 1,143,166 1.8266 -0.52%
2021-06-07 0 1.920 1.910 1.920 1.900 1.930 608,000 1,170,400 1.9250 1.844 1.835 1.844 1.825 1.854 633,010 1.8489 0.00%
2021-06-04 0 1.920 1.890 1.920 1.920 1.930 6,000 11,560 1.9267 1.844 1.815 1.844 1.844 1.854 6,247 1.8505 0.52%
2021-06-03 0 1.910 1.890 1.910 1.900 1.930 208,480 396,848 1.9035 1.835 1.815 1.835 1.825 1.854 217,056 1.8283 0.53%
2021-06-02 0 1.900 1.880 1.900 1.870 1.950 406,000 768,700 1.8933 1.825 1.806 1.825 1.796 1.873 422,701 1.8185 -2.06%
2021-06-01 0 1.940 1.910 1.940 1.900 1.940 460,000 881,280 1.9158 1.863 1.835 1.863 1.825 1.863 478,922 1.8401 -2.02%
2021-05-31 0 1.980 1.940 1.980 1.910 1.980 248,000 485,560 1.9579 1.902 1.863 1.902 1.835 1.902 258,201 1.8805 2.59%
2021-05-28 0 1.930 1.930 1.940 1.840 1.960 756,320 1,429,878 1.8906 1.854 1.854 1.863 1.767 1.883 787,431 1.8159 -2.53%
2021-05-27 0 1.980 1.940 2.000 1.980 1.990 16,000 31,800 1.9875 1.902 1.863 1.921 1.902 1.911 16,658 1.9090 0.00%
2021-05-26 0 1.980 1.940 1.980 1.940 2.000 108,000 211,800 1.9611 1.902 1.863 1.902 1.863 1.921 112,443 1.8836 -1.49%
2021-05-25 0 2.010 1.990 2.010 1.980 2.030 132,000 264,980 2.0074 1.931 1.911 1.931 1.902 1.950 137,430 1.9281 0.00%
2021-05-24 0 2.010 2.010 2.050 2.010 2.010 2,000 4,020 2.0100 1.931 1.931 1.969 1.931 1.931 2,082 1.9306 -1.47%
2021-05-21 0 2.040 2.010 2.040 1.970 2.050 374,000 744,160 1.9897 1.959 1.931 1.959 1.892 1.969 389,384 1.9111 0.49%
2021-05-20 0 2.030 2.030 2.040 2.000 2.040 270,000 547,180 2.0266 1.950 1.950 1.959 1.921 1.959 281,106 1.9465 0.50%
2021-05-18 0 2.020 2.010 2.030 2.000 2.040 372,000 747,240 2.0087 1.940 1.931 1.950 1.921 1.959 387,302 1.9293 1.00%
2021-05-17 0 2.000 1.980 2.000 1.950 2.010 464,000 925,280 1.9941 1.921 1.902 1.921 1.873 1.931 483,087 1.9154 1.01%
2021-05-14 0 1.980 1.960 1.990 1.970 1.990 192,000 380,220 1.9803 1.902 1.883 1.911 1.892 1.911 199,898 1.9021 0.51%
2021-05-13 0 1.970 1.960 1.970 1.950 1.980 94,800 186,156 1.9637 1.892 1.883 1.892 1.873 1.902 98,700 1.8861 1.03%
2021-05-12 0 1.950 1.910 1.950 1.910 1.950 38,300 73,493 1.9189 1.873 1.835 1.873 1.835 1.873 39,875 1.8431 1.04%
2021-05-11 0 1.930 1.900 1.940 1.900 1.930 224,000 431,460 1.9262 1.854 1.825 1.863 1.825 1.854 233,214 1.8501 1.58%
2021-05-10 0 1.900 1.870 1.930 1.870 1.930 1,010,000 1,903,660 1.8848 1.825 1.796 1.854 1.796 1.854 1,051,546 1.8103 -1.55%
2021-05-07 0 1.930 1.920 1.930 1.900 1.990 420,000 831,000 1.9786 1.854 1.844 1.854 1.825 1.911 437,277 1.9004 -0.52%
2021-05-06 0 1.940 1.940 1.970 1.930 1.970 322,000 624,820 1.9404 1.863 1.863 1.892 1.854 1.892 335,245 1.8638 -2.02%
2021-05-05 0 1.980 1.950 1.980 1.970 1.980 158,000 311,300 1.9703 1.902 1.873 1.902 1.892 1.902 164,499 1.8924 0.51%
2021-05-04 0 1.970 1.970 2.010 1.960 2.000 212,000 421,280 1.9872 1.892 1.892 1.931 1.883 1.921 220,721 1.9087 0.00%
2021-05-03 0 1.970 1.950 1.970 1.940 1.970 82,000 161,020 1.9637 1.892 1.873 1.892 1.863 1.892 85,373 1.8861 1.55%
2021-04-30 0 1.940 1.940 1.960 1.940 1.980 247,600 482,216 1.9476 1.863 1.863 1.883 1.863 1.902 257,785 1.8706 -2.02%
2021-04-29 0 1.980 1.950 1.980 1.930 1.980 117,526 230,699 1.9630 1.902 1.873 1.902 1.854 1.902 122,360 1.8854 1.02%
2021-04-28 0 1.960 1.940 1.960 1.930 1.970 386,000 753,200 1.9513 1.883 1.863 1.883 1.854 1.892 401,878 1.8742 0.00%
2021-04-27 0 1.960 1.950 1.960 1.940 1.960 252,000 489,660 1.9431 1.883 1.873 1.883 1.863 1.883 262,366 1.8663 1.55%
2021-04-26 0 1.930 1.920 1.950 1.910 1.950 199,920 385,233 1.9269 1.854 1.844 1.873 1.835 1.873 208,144 1.8508 0.00%
2021-04-23 0 1.930 1.900 1.930 1.890 1.940 908,000 1,730,028 1.9053 1.854 1.825 1.854 1.815 1.863 945,350 1.8300 1.58%
2021-04-22 0 1.900 1.880 1.900 1.850 1.920 764,000 1,442,460 1.8880 1.825 1.806 1.825 1.777 1.844 795,427 1.8134 1.06%
2021-04-21 0 1.880 1.850 1.890 1.790 1.920 684,000 1,263,320 1.8470 1.806 1.777 1.815 1.719 1.844 712,136 1.7740 3.87%
2021-04-20 0 1.810 1.790 1.810 1.780 1.810 133,040 238,905 1.7957 1.738 1.719 1.738 1.710 1.738 138,513 1.7248 0.00%
2021-04-19 0 1.810 1.780 1.820 1.770 1.810 1,053,600 1,890,100 1.7939 1.738 1.710 1.748 1.700 1.738 1,096,940 1.7231 1.12%
2021-04-16 0 1.790 1.770 1.790 1.770 1.830 204,800 366,604 1.7901 1.719 1.700 1.719 1.700 1.758 213,224 1.7193 1.13%
2021-04-15 0 1.770 1.760 1.780 1.690 1.830 2,410,000 4,226,760 1.7538 1.700 1.690 1.710 1.623 1.758 2,509,135 1.6845 5.36%
2021-04-14 0 1.680 1.650 1.680 1.640 1.690 960,000 1,597,000 1.6635 1.614 1.585 1.614 1.575 1.623 999,489 1.5978 2.44%
2021-04-13 0 1.640 1.620 1.640 1.630 1.640 72,000 117,780 1.6358 1.575 1.556 1.575 1.566 1.575 74,962 1.5712 -0.61%
2021-04-12 0 1.650 1.620 1.650 1.620 1.650 130,000 211,480 1.6268 1.585 1.556 1.585 1.556 1.585 135,348 1.5625 1.23%
2021-04-09 0 1.630 1.620 1.650 1.630 1.660 50,000 82,060 1.6412 1.566 1.556 1.585 1.566 1.594 52,057 1.5764 -1.81%
2021-04-08 0 1.660 1.660 1.670 1.630 1.670 218,400 360,696 1.6515 1.594 1.594 1.604 1.566 1.604 227,384 1.5863 0.61%
2021-04-07 0 1.650 1.620 1.650 1.650 1.660 38,000 62,840 1.6537 1.585 1.556 1.585 1.585 1.594 39,563 1.5883 0.00%
2021-04-01 0 1.650 1.620 1.650 1.620 1.650 462,000 753,020 1.6299 1.585 1.556 1.585 1.556 1.585 481,004 1.5655 1.23%
2021-03-31 0 1.630 1.630 1.640 1.590 1.660 788,000 1,287,660 1.6341 1.566 1.566 1.575 1.527 1.594 820,414 1.5695 1.87%
2021-03-30 0 1.600 1.580 1.600 1.580 1.600 89,920 143,356 1.5943 1.537 1.518 1.537 1.518 1.537 93,619 1.5313 0.00%
2021-03-29 0 1.600 1.600 1.620 1.550 1.610 618,000 985,080 1.5940 1.537 1.537 1.556 1.489 1.546 643,421 1.5310 3.23%
2021-03-26 0 1.550 1.530 1.550 1.520 1.560 738,320 1,137,382 1.5405 1.489 1.470 1.489 1.460 1.498 768,691 1.4796 2.65%
2021-03-25 0 1.510 1.500 1.510 1.490 1.560 2,206,000 3,350,100 1.5186 1.450 1.441 1.450 1.431 1.498 2,296,743 1.4586 -1.95%
2021-03-24 0 1.540 1.520 1.540 1.500 1.560 2,246,000 3,454,440 1.5380 1.479 1.460 1.479 1.441 1.498 2,338,389 1.4773 0.00%
2021-03-23 0 1.540 1.530 1.540 1.470 1.540 2,467,759 3,709,665 1.5033 1.479 1.470 1.479 1.412 1.479 2,569,270 1.4439 2.67%
2021-03-22 0 1.500 1.480 1.500 1.470 1.500 314,000 467,480 1.4888 1.441 1.422 1.441 1.412 1.441 326,916 1.4300 2.04%
2021-03-19 0 1.470 1.470 1.480 1.460 1.490 248,000 365,160 1.4724 1.412 1.412 1.422 1.402 1.431 258,201 1.4142 -2.65%
2021-03-18 0 1.510 1.500 1.510 1.500 1.510 126,000 189,540 1.5043 1.450 1.441 1.450 1.441 1.450 131,183 1.4449 0.00%
2021-03-17 0 1.510 1.480 1.500 1.490 1.520 148,000 221,600 1.4973 1.450 1.422 1.441 1.431 1.460 154,088 1.4381 0.67%
2021-03-16 0 1.500 1.490 1.520 1.480 1.530 324,000 484,580 1.4956 1.441 1.431 1.460 1.422 1.470 337,328 1.4365 -1.96%
2021-03-15 0 1.530 1.510 1.530 1.500 1.530 376,000 570,580 1.5175 1.470 1.450 1.470 1.441 1.470 391,467 1.4575 0.00%
2021-03-12 0 1.530 1.520 1.530 1.510 1.550 164,000 250,880 1.5298 1.470 1.460 1.470 1.450 1.489 170,746 1.4693 0.00%
2021-03-11 0 1.530 1.530 1.550 1.530 1.620 356,000 560,640 1.5748 1.470 1.470 1.489 1.470 1.556 370,644 1.5126 -1.29%
2021-03-10 0 1.550 1.550 1.560 1.550 1.630 1,158,080 1,837,784 1.5869 1.489 1.489 1.498 1.489 1.566 1,205,717 1.5242 -1.27%
2021-03-09 0 1.570 1.530 1.570 1.480 1.570 3,164,400 4,867,816 1.5383 1.508 1.470 1.508 1.422 1.508 3,294,567 1.4775 0.00%
2021-03-08 0 1.570 1.570 1.580 1.480 1.600 3,758,800 5,776,496 1.5368 1.508 1.508 1.518 1.422 1.537 3,913,417 1.4761 10.56%
2021-03-05 0 1.420 1.410 1.420 1.400 1.420 118,000 166,040 1.4071 1.364 1.354 1.364 1.345 1.364 122,854 1.3515 0.00%
2021-03-04 0 1.420 1.400 1.420 1.390 1.420 824,160 1,160,856 1.4085 1.364 1.345 1.364 1.335 1.364 858,062 1.3529 0.71%
2021-03-03 0 1.410 1.400 1.410 1.380 1.430 418,400 591,828 1.4145 1.354 1.345 1.354 1.325 1.374 435,611 1.3586 -0.70%
2021-03-02 0 1.420 1.410 1.420 1.410 1.460 710,000 1,012,840 1.4265 1.364 1.354 1.364 1.354 1.402 739,206 1.3702 -2.07%
2021-03-01 0 1.450 1.430 1.450 1.430 1.450 330,000 474,780 1.4387 1.393 1.374 1.393 1.374 1.393 343,574 1.3819 0.00%
2021-02-26 0 1.450 1.440 1.450 1.440 1.470 218,000 317,100 1.4546 1.393 1.383 1.393 1.383 1.412 226,967 1.3971 -2.68%
2021-02-25 0 1.490 1.490 1.500 1.450 1.510 492,000 731,360 1.4865 1.431 1.431 1.441 1.393 1.450 512,238 1.4278 2.05%
2021-02-24 0 1.460 1.450 1.470 1.440 1.540 758,000 1,121,300 1.4793 1.402 1.393 1.412 1.383 1.479 789,180 1.4208 -2.67%
2021-02-23 0 1.500 1.490 1.500 1.490 1.520 914,000 1,372,100 1.5012 1.441 1.431 1.441 1.431 1.460 951,597 1.4419 -0.66%
2021-02-22 0 1.510 1.470 1.510 1.460 1.560 789,600 1,183,012 1.4982 1.450 1.412 1.450 1.402 1.498 822,080 1.4390 0.67%
2021-02-19 0 1.500 1.460 1.490 1.420 1.500 350,000 511,040 1.4601 1.441 1.402 1.431 1.364 1.441 364,397 1.4024 4.17%
2021-02-18 0 1.440 1.440 1.470 1.370 1.570 2,299,600 3,340,160 1.4525 1.383 1.383 1.412 1.316 1.508 2,394,193 1.3951 4.35%
2021-02-17 0 1.380 1.380 1.400 1.350 1.390 1,250,000 1,709,640 1.3677 1.325 1.325 1.345 1.297 1.335 1,301,418 1.3137 0.00%
2021-02-16 0 1.380 1.380 1.390 1.340 1.480 1,111,360 1,528,115 1.3750 1.325 1.325 1.335 1.287 1.422 1,157,075 1.3207 2.22%
2021-02-11 0 1.350 1.350 1.420 1.280 1.370 224,240 296,229 1.3210 1.297 1.297 1.364 1.229 1.316 233,464 1.2688 3.05%
2021-02-10 0 1.310 1.310 1.320 1.280 1.540 2,177,436 2,851,809 1.3097 1.258 1.258 1.268 1.229 1.479 2,267,004 1.2580 3.15%
2021-02-09 0 1.270 1.260 1.270 1.230 1.300 1,670,000 2,131,787 1.2765 1.220 1.210 1.220 1.181 1.249 1,738,695 1.2261 -1.55%
2021-02-08 0 1.290 1.290 1.300 1.250 1.300 980,000 1,262,860 1.2886 1.239 1.239 1.249 1.201 1.249 1,020,312 1.2377 0.00%
2021-02-05 0 1.290 1.280 1.290 1.290 1.290 12,000 15,480 1.2900 1.239 1.229 1.239 1.239 1.239 12,494 1.2390 0.00%
2021-02-04 0 1.290 1.270 1.290 1.270 1.300 238,000 305,340 1.2829 1.239 1.220 1.239 1.220 1.249 247,790 1.2323 0.00%
2021-02-03 0 1.290 1.270 1.290 1.280 1.300 40,000 51,320 1.2830 1.239 1.220 1.239 1.229 1.249 41,645 1.2323 -0.77%
2021-02-02 0 1.300 1.280 1.300 1.290 1.300 84,000 108,400 1.2905 1.249 1.229 1.249 1.239 1.249 87,455 1.2395 0.00%
2021-02-01 0 1.300 1.270 1.300 1.280 1.300 56,000 71,960 1.2850 1.249 1.220 1.249 1.229 1.249 58,304 1.2342 0.00%
2021-01-29 0 1.300 1.280 1.300 1.270 1.300 964,000 1,237,500 1.2837 1.249 1.229 1.249 1.220 1.249 1,003,654 1.2330 0.00%
2021-01-28 0 1.300 1.290 1.300 1.270 1.300 300,000 386,440 1.2881 1.249 1.239 1.249 1.220 1.249 312,340 1.2372 0.00%
2021-01-27 0 1.300 1.290 1.300 1.280 1.310 1,058,000 1,373,800 1.2985 1.249 1.239 1.249 1.229 1.258 1,101,521 1.2472 0.78%
2021-01-26 0 1.290 1.270 1.290 1.290 1.300 880,000 1,136,160 1.2911 1.239 1.220 1.239 1.239 1.249 916,199 1.2401 0.00%
2021-01-25 0 1.290 1.280 1.290 1.280 1.300 782,000 1,016,320 1.2996 1.239 1.229 1.239 1.229 1.249 814,167 1.2483 -0.77%
2021-01-22 0 1.300 1.280 1.290 1.290 1.310 616,000 800,580 1.2996 1.249 1.229 1.239 1.239 1.258 641,339 1.2483 -1.52%
2021-01-21 0 1.320 1.310 1.320 1.300 1.320 1,090,000 1,433,020 1.3147 1.268 1.258 1.268 1.249 1.268 1,134,837 1.2628 0.00%
2021-01-20 0 1.320 1.310 1.330 1.300 1.320 2,818,000 3,716,380 1.3188 1.268 1.258 1.277 1.249 1.268 2,933,918 1.2667 0.00%
2021-01-19 0 1.320 1.310 1.320 1.310 1.340 544,000 717,840 1.3196 1.268 1.258 1.268 1.258 1.287 566,377 1.2674 0.00%
2021-01-18 0 1.320 1.310 1.320 1.300 1.320 924,000 1,218,460 1.3187 1.268 1.258 1.268 1.249 1.268 962,008 1.2666 0.00%
2021-01-15 0 1.320 1.300 1.320 1.300 1.320 124,000 161,780 1.3047 1.268 1.249 1.268 1.249 1.268 129,101 1.2531 0.00%
2021-01-14 0 1.320 1.300 1.320 1.300 1.320 172,000 225,200 1.3093 1.268 1.249 1.268 1.249 1.268 179,075 1.2576 0.00%
2021-01-13 0 1.320 1.310 1.330 1.310 1.320 130,000 171,340 1.3180 1.268 1.258 1.277 1.258 1.268 135,348 1.2659 0.00%
2021-01-12 0 1.320 1.300 1.320 1.300 1.330 149,760 197,235 1.3170 1.268 1.249 1.268 1.249 1.277 155,920 1.2650 0.00%
2021-01-11 0 1.320 1.310 1.320 1.310 1.340 6,506,000 8,591,260 1.3205 1.268 1.258 1.268 1.258 1.287 6,773,622 1.2683 -0.75%
2021-01-08 0 1.330 1.300 1.320 1.310 1.330 5,586,000 7,377,880 1.3208 1.277 1.249 1.268 1.258 1.277 5,815,779 1.2686 0.76%
2021-01-07 0 1.320 1.310 1.320 1.300 1.320 5,926,000 7,814,340 1.3187 1.268 1.258 1.268 1.249 1.268 6,169,764 1.2666 0.76%
2021-01-06 0 1.310 1.290 1.310 1.290 1.320 1,256,000 1,633,400 1.3005 1.258 1.239 1.258 1.239 1.268 1,307,665 1.2491 -0.76%
2021-01-05 0 1.320 1.310 1.320 1.320 1.330 1,460,000 1,937,320 1.3269 1.268 1.258 1.268 1.268 1.277 1,520,057 1.2745 -0.75%
2021-01-04 0 1.330 1.330 1.340 1.330 1.360 200,400 267,824 1.3364 1.277 1.277 1.287 1.277 1.306 208,643 1.2836 -2.21%
2020-12-31 0 1.360 1.360 1.370 1.350 1.360 22,000 29,820 1.3555 1.306 1.306 1.316 1.297 1.306 22,905 1.3019 0.74%
2020-12-30 0 1.350 1.340 1.350 1.330 1.350 268,000 356,940 1.3319 1.297 1.287 1.297 1.277 1.297 279,024 1.2792 0.00%
2020-12-29 0 1.350 1.330 1.350 1.330 1.350 110,000 146,500 1.3318 1.297 1.277 1.297 1.277 1.297 114,525 1.2792 0.75%
2020-12-28 0 1.340 1.340 1.350 1.310 1.370 1,074,000 1,432,500 1.3338 1.287 1.287 1.297 1.258 1.316 1,118,179 1.2811 3.08%
2020-12-24 0 1.300 1.300 1.310 1.300 1.310 54,000 70,420 1.3041 1.249 1.249 1.258 1.249 1.258 56,221 1.2526 -0.76%
2020-12-23 0 1.310 1.290 1.300 1.300 1.310 86,000 111,840 1.3005 1.258 1.239 1.249 1.249 1.258 89,538 1.2491 0.00%
2020-12-22 0 1.310 1.300 1.310 1.310 1.310 10,000 13,100 1.3100 1.258 1.249 1.258 1.258 1.258 10,411 1.2582 -2.24%
2020-12-21 0 1.340 1.310 1.320 1.340 1.340 20,000 26,800 1.3400 1.287 1.258 1.268 1.287 1.287 20,823 1.2871 0.00%
2020-12-18 0 1.340 1.310 1.340 - - 0 0 - 1.287 1.258 1.287 - - 0 - 0.00%
2020-12-17 0 1.340 1.300 1.340 1.340 1.340 12,000 16,080 1.3400 1.287 1.249 1.287 1.287 1.287 12,494 1.2871 0.75%
2020-12-16 0 1.330 1.300 1.340 1.280 1.330 177,280 230,612 1.3008 1.277 1.249 1.287 1.229 1.277 184,572 1.2494 0.00%
2020-12-15 0 1.330 1.300 1.330 1.330 1.330 2,000 2,660 1.3300 1.277 1.249 1.277 1.277 1.277 2,082 1.2775 0.00%
2020-12-14 0 1.330 1.300 1.330 1.330 1.330 4,000 5,320 1.3300 1.277 1.249 1.277 1.277 1.277 4,165 1.2775 0.00%
2020-12-11 0 1.330 1.310 1.330 1.280 1.330 296,000 386,040 1.3042 1.277 1.258 1.277 1.229 1.277 308,176 1.2527 -1.48%
2020-12-10 0 1.350 1.320 1.350 - - 0 0 - 1.297 1.268 1.297 - - 0 - 0.00%
2020-12-09 0 1.350 1.330 1.350 1.340 1.350 46,000 61,980 1.3474 1.297 1.277 1.297 1.287 1.297 47,892 1.2942 -2.17%
2020-12-08 0 1.380 1.350 1.400 1.340 1.390 122,000 165,360 1.3554 1.325 1.297 1.345 1.287 1.335 127,018 1.3019 0.00%
2020-12-07 0 1.380 1.340 1.380 1.330 1.380 692,000 932,760 1.3479 1.325 1.287 1.325 1.277 1.325 720,465 1.2947 3.76%
2020-12-04 0 1.330 1.300 1.330 1.280 1.330 1,480,244 1,931,272 1.3047 1.277 1.249 1.277 1.229 1.277 1,541,133 1.2532 2.31%
2020-12-03 0 1.300 1.280 1.300 1.300 1.310 1,264,000 1,643,320 1.3001 1.249 1.229 1.249 1.249 1.258 1,315,994 1.2487 0.00%
2020-12-02 0 1.300 1.290 1.300 1.290 1.300 362,000 467,100 1.2903 1.249 1.239 1.249 1.239 1.249 376,891 1.2394 0.78%
2020-12-01 0 1.290 1.280 1.290 1.270 1.290 218,000 277,760 1.2741 1.239 1.229 1.239 1.220 1.239 226,967 1.2238 0.00%
2020-11-30 0 1.290 1.270 1.290 1.260 1.290 114,000 145,300 1.2746 1.239 1.220 1.239 1.210 1.239 118,689 1.2242 0.00%
2020-11-27 0 1.290 1.280 1.300 1.280 1.300 102,000 131,860 1.2927 1.239 1.229 1.249 1.229 1.249 106,196 1.2417 -2.27%
2020-11-26 0 1.320 1.290 1.320 1.300 1.330 424,000 555,640 1.3105 1.268 1.239 1.268 1.249 1.277 441,441 1.2587 0.76%
2020-11-25 0 1.310 1.300 1.310 1.290 1.310 92,000 119,580 1.2998 1.258 1.249 1.258 1.239 1.258 95,784 1.2484 0.00%
2020-11-24 0 1.310 1.290 1.310 1.300 1.310 342,000 447,640 1.3089 1.258 1.239 1.258 1.249 1.258 356,068 1.2572 0.00%
2020-11-23 0 1.310 1.300 1.310 - - 0 0 - 1.258 1.249 1.258 - - 0 - -0.76%
2020-11-20 0 1.320 1.300 1.320 1.320 1.320 50,000 66,000 1.3200 1.268 1.249 1.268 1.268 1.268 52,057 1.2678 0.00%
2020-11-19 0 1.320 1.290 1.320 - - 0 0 - 1.268 1.239 1.268 - - 0 - 0.00%
2020-11-18 0 1.320 1.290 1.320 - - 0 0 - 1.268 1.239 1.268 - - 0 - 0.00%
2020-11-17 0 1.320 1.290 1.300 1.340 1.340 4,000 5,360 1.3400 1.268 1.239 1.249 1.287 1.287 4,165 1.2871 0.00%
2020-11-16 0 1.320 1.290 1.310 1.290 1.350 738,160 975,303 1.3213 1.268 1.239 1.258 1.239 1.297 768,524 1.2691 -2.22%
2020-11-13 0 1.350 1.330 1.350 1.350 1.350 2,000 2,700 1.3500 1.297 1.277 1.297 1.297 1.297 2,082 1.2967 -0.74%
2020-11-12 0 1.360 1.320 1.350 1.330 1.360 252,000 339,980 1.3491 1.306 1.268 1.297 1.277 1.306 262,366 1.2958 0.74%
2020-11-11 0 1.350 1.340 1.410 1.350 1.380 198,000 268,520 1.3562 1.297 1.287 1.354 1.297 1.325 206,145 1.3026 0.00%
2020-11-10 0 1.350 1.330 1.350 1.310 1.380 1,056,000 1,427,800 1.3521 1.297 1.277 1.297 1.258 1.325 1,099,438 1.2987 -1.46%
2020-11-09 0 1.370 1.310 1.370 1.340 1.370 110,000 148,880 1.3535 1.316 1.258 1.316 1.287 1.316 114,525 1.3000 1.33%
2020-11-06 0 1.370 1.340 1.380 1.350 1.370 198,000 268,060 1.3538 1.299 1.270 1.308 1.280 1.299 208,889 1.2833 1.48%
2020-11-05 0 1.350 1.340 1.380 1.300 1.380 164,000 215,940 1.3167 1.280 1.270 1.308 1.232 1.308 173,019 1.2481 3.85%
2020-11-04 0 1.300 1.300 1.310 1.260 1.300 188,000 243,400 1.2947 1.232 1.232 1.242 1.194 1.232 198,339 1.2272 0.78%
2020-11-03 0 1.290 1.260 1.290 1.290 1.290 10,000 12,900 1.2900 1.223 1.194 1.223 1.223 1.223 10,550 1.2228 0.78%
2020-11-02 0 1.280 1.260 1.280 1.270 1.280 52,000 66,500 1.2788 1.213 1.194 1.213 1.204 1.213 54,860 1.2122 0.79%
2020-10-30 0 1.270 1.210 1.270 1.240 1.270 12,000 14,940 1.2450 1.204 1.147 1.204 1.175 1.204 12,660 1.1801 1.60%
2020-10-29 0 1.250 1.240 1.250 1.240 1.280 100,000 125,800 1.2580 1.185 1.175 1.185 1.175 1.213 105,500 1.1924 -3.10%
2020-10-28 0 1.290 1.250 1.290 1.280 1.290 10,000 12,860 1.2860 1.223 1.185 1.223 1.213 1.223 10,550 1.2190 0.00%
2020-10-27 0 1.290 1.260 1.290 1.280 1.290 310,000 398,900 1.2868 1.223 1.194 1.223 1.213 1.223 327,049 1.2197 -0.77%
2020-10-23 0 1.300 1.280 1.300 1.270 1.300 118,000 151,280 1.2820 1.232 1.213 1.232 1.204 1.232 124,490 1.2152 1.56%
2020-10-22 0 1.280 1.260 1.270 1.260 1.280 222,000 280,140 1.2619 1.213 1.194 1.204 1.194 1.213 234,209 1.1961 0.79%
2020-10-21 0 1.270 1.240 1.270 1.240 1.270 509,120 637,137 1.2514 1.204 1.175 1.204 1.175 1.204 537,120 1.1862 3.25%
2020-10-20 0 1.230 1.220 1.240 1.230 1.230 10,120 12,442 1.2294 1.166 1.156 1.175 1.166 1.166 10,677 1.1654 -0.81%
2020-10-19 0 1.240 1.220 1.240 1.240 1.260 120,000 149,000 1.2417 1.175 1.156 1.175 1.175 1.194 126,600 1.1769 0.00%
2020-10-16 0 1.240 1.230 1.240 1.230 1.240 36,000 44,620 1.2394 1.175 1.166 1.175 1.166 1.175 37,980 1.1748 0.00%
2020-10-15 0 1.240 1.210 1.240 1.210 1.250 106,000 130,220 1.2285 1.175 1.147 1.175 1.147 1.185 111,830 1.1645 -1.59%
2020-10-14 0 1.260 1.250 1.260 1.250 1.260 74,000 92,540 1.2505 1.194 1.185 1.194 1.185 1.194 78,070 1.1854 -1.56%
2020-10-12 0 1.280 1.260 1.280 1.270 1.280 78,480 99,756 1.2711 1.213 1.194 1.213 1.204 1.213 82,796 1.2048 1.59%
2020-10-09 0 1.260 1.240 1.260 1.240 1.260 74,000 92,000 1.2432 1.194 1.175 1.194 1.175 1.194 78,070 1.1784 1.61%
2020-10-08 0 1.240 1.230 1.240 1.240 1.250 34,000 42,260 1.2429 1.175 1.166 1.175 1.175 1.185 35,870 1.1781 -1.59%
2020-10-07 0 1.260 1.240 1.260 1.260 1.260 6,000 7,560 1.2600 1.194 1.175 1.194 1.194 1.194 6,330 1.1943 -1.56%
2020-10-06 0 1.280 1.260 1.290 1.270 1.280 142,000 181,640 1.2792 1.213 1.194 1.223 1.204 1.213 149,809 1.2125 0.79%
2020-10-05 0 1.270 1.240 1.270 1.230 1.290 100,000 124,580 1.2458 1.204 1.175 1.204 1.166 1.223 105,500 1.1809 -0.78%
2020-09-30 0 1.280 1.250 1.300 1.260 1.290 34,000 43,240 1.2718 1.213 1.185 1.232 1.194 1.223 35,870 1.2055 1.59%
2020-09-29 0 1.260 1.230 1.270 1.230 1.260 26,000 32,040 1.2323 1.194 1.166 1.204 1.166 1.194 27,430 1.1681 0.00%
2020-09-28 0 1.260 1.240 1.260 1.250 1.260 20,000 25,160 1.2580 1.194 1.175 1.194 1.185 1.194 21,100 1.1924 0.80%
2020-09-25 0 1.250 1.250 1.280 1.240 1.280 82,000 102,940 1.2554 1.185 1.185 1.213 1.175 1.213 86,510 1.1899 -0.79%
2020-09-24 0 1.260 1.250 1.260 1.260 1.270 108,000 136,320 1.2622 1.194 1.185 1.194 1.194 1.204 113,940 1.1964 -1.56%
2020-09-23 0 1.280 1.270 1.280 1.280 1.280 36,000 46,080 1.2800 1.213 1.204 1.213 1.213 1.213 37,980 1.2133 -0.78%
2020-09-22 0 1.290 1.270 1.290 1.270 1.290 110,000 139,840 1.2713 1.223 1.204 1.223 1.204 1.223 116,050 1.2050 -0.77%
2020-09-21 0 1.300 1.280 1.300 1.270 1.300 74,000 94,400 1.2757 1.232 1.213 1.232 1.204 1.232 78,070 1.2092 -0.76%
2020-09-18 0 1.310 1.270 1.320 1.310 1.310 200,000 262,000 1.3100 1.242 1.204 1.251 1.242 1.242 210,999 1.2417 0.77%
2020-09-17 0 1.300 1.280 1.300 1.280 1.320 44,000 57,060 1.2968 1.232 1.213 1.232 1.213 1.251 46,420 1.2292 0.00%
2020-09-16 0 1.300 1.300 1.330 1.300 1.300 114,000 148,200 1.3000 1.232 1.232 1.261 1.232 1.232 120,270 1.2322 -2.99%
2020-09-15 0 1.340 1.320 1.400 1.330 1.340 82,000 109,260 1.3324 1.270 1.251 1.327 1.261 1.270 86,510 1.2630 1.52%
2020-09-14 0 1.320 1.300 1.340 1.300 1.320 100,000 130,660 1.3066 1.251 1.232 1.270 1.232 1.251 105,500 1.2385 0.76%
2020-09-11 0 1.310 1.280 1.320 - - 0 0 - 1.242 1.213 1.251 - - 0 - 0.00%
2020-09-10 0 1.310 1.300 1.330 1.250 1.310 220,000 279,640 1.2711 1.242 1.232 1.261 1.185 1.242 232,099 1.2048 0.77%
2020-09-09 0 1.300 1.280 1.300 1.290 1.300 12,000 15,500 1.2917 1.232 1.213 1.232 1.223 1.232 12,660 1.2243 0.78%
2020-09-08 0 1.290 1.280 1.290 1.260 1.300 68,000 87,020 1.2797 1.223 1.213 1.223 1.194 1.232 71,740 1.2130 -0.77%
2020-09-07 0 1.300 1.270 1.300 1.250 1.330 746,000 938,040 1.2574 1.232 1.204 1.232 1.185 1.261 787,027 1.1919 -0.76%
2020-09-04 0 1.310 1.310 1.330 1.270 1.310 150,000 192,960 1.2864 1.242 1.242 1.261 1.204 1.242 158,249 1.2193 1.55%
2020-09-03 0 1.290 1.270 1.290 1.250 1.290 136,000 171,200 1.2588 1.223 1.204 1.223 1.185 1.223 143,479 1.1932 2.38%
2020-09-02 0 1.260 1.250 1.260 1.250 1.280 1,000,000 1,250,680 1.2507 1.194 1.185 1.194 1.185 1.213 1,054,996 1.1855 -1.56%
2020-09-01 0 1.280 1.250 1.280 1.250 1.280 233,600 294,932 1.2626 1.213 1.185 1.213 1.185 1.213 246,447 1.1967 0.79%
2020-08-31 0 1.270 1.250 1.270 1.250 1.290 454,000 570,600 1.2568 1.204 1.185 1.204 1.185 1.223 478,968 1.1913 -1.55%
2020-08-28 0 1.290 1.250 1.290 1.250 1.290 128,000 161,340 1.2605 1.223 1.185 1.223 1.185 1.223 135,039 1.1948 0.78%
2020-08-27 0 1.280 1.250 1.280 1.250 1.290 362,000 459,620 1.2697 1.213 1.185 1.213 1.185 1.223 381,909 1.2035 -2.29%
2020-08-26 0 1.310 1.270 1.310 1.280 1.350 250,000 324,880 1.2995 1.242 1.204 1.242 1.213 1.280 263,749 1.2318 -1.50%
2020-08-25 0 1.330 1.300 1.330 1.300 1.340 118,000 154,320 1.3078 1.261 1.232 1.261 1.232 1.270 124,490 1.2396 -1.48%
2020-08-24 0 1.350 1.330 1.350 1.300 1.380 242,000 320,100 1.3227 1.280 1.261 1.280 1.232 1.308 255,309 1.2538 -2.17%
2020-08-21 0 1.380 1.380 1.390 1.340 1.380 66,000 90,140 1.3658 1.308 1.308 1.318 1.270 1.308 69,630 1.2946 1.47%
2020-08-20 0 1.360 1.340 1.360 1.330 1.370 88,000 118,060 1.3416 1.289 1.270 1.289 1.261 1.299 92,840 1.2717 2.26%
2020-08-19 0 1.330 1.330 1.420 1.330 1.420 38,000 53,220 1.4005 1.261 1.261 1.346 1.261 1.346 40,090 1.3275 -4.32%
2020-08-18 0 1.390 1.350 1.390 1.350 1.390 58,000 79,380 1.3686 1.318 1.280 1.318 1.280 1.318 61,190 1.2973 2.96%
2020-08-17 0 1.350 1.330 1.350 1.300 1.370 218,000 288,340 1.3227 1.280 1.261 1.280 1.232 1.299 229,989 1.2537 -1.46%
2020-08-14 0 1.370 1.330 1.380 1.360 1.370 32,000 43,620 1.3631 1.299 1.261 1.308 1.289 1.299 33,760 1.2921 0.74%
2020-08-13 0 1.360 1.340 1.360 1.320 1.360 18,000 24,340 1.3522 1.289 1.270 1.289 1.251 1.289 18,990 1.2817 0.00%
2020-08-12 0 1.360 1.310 1.360 1.310 1.360 168,000 224,240 1.3348 1.289 1.242 1.289 1.242 1.289 177,239 1.2652 0.00%
2020-08-11 0 1.360 1.350 1.360 1.290 1.360 457,120 607,702 1.3294 1.289 1.280 1.289 1.223 1.289 482,260 1.2601 3.82%
2020-08-10 0 1.310 1.290 1.320 1.290 1.320 68,000 89,020 1.3091 1.242 1.223 1.251 1.223 1.251 71,740 1.2409 1.55%
2020-08-07 0 1.290 1.290 1.300 1.280 1.280 30,000 38,400 1.2800 1.223 1.223 1.232 1.213 1.213 31,650 1.2133 -0.77%
2020-08-06 0 1.300 1.270 1.310 1.270 1.300 112,000 143,560 1.2818 1.232 1.204 1.242 1.204 1.232 118,160 1.2150 0.78%
2020-08-05 0 1.290 1.280 1.290 1.290 1.310 124,000 161,140 1.2995 1.223 1.213 1.223 1.223 1.242 130,820 1.2318 0.00%
2020-08-04 0 1.290 1.290 1.300 1.210 1.350 624,000 798,640 1.2799 1.223 1.223 1.232 1.147 1.280 658,317 1.2132 6.61%
2020-08-03 0 1.210 1.180 1.220 1.180 1.210 376,000 450,960 1.1994 1.147 1.118 1.156 1.118 1.147 396,678 1.1368 2.54%
2020-07-31 0 1.180 1.150 1.180 1.170 1.180 62,000 73,120 1.1794 1.118 1.090 1.118 1.109 1.118 65,410 1.1179 0.00%
2020-07-30 0 1.180 1.140 1.180 1.150 1.180 54,000 62,540 1.1581 1.118 1.081 1.118 1.090 1.118 56,970 1.0978 1.72%
2020-07-29 0 1.160 1.150 1.160 1.160 1.160 6,000 6,960 1.1600 1.100 1.090 1.100 1.100 1.100 6,330 1.0995 -1.69%
2020-07-28 0 1.180 1.150 1.180 1.150 1.180 144,000 165,940 1.1524 1.118 1.090 1.118 1.090 1.118 151,919 1.0923 1.72%
2020-07-27 0 1.160 1.140 1.160 1.150 1.160 20,000 23,020 1.1510 1.100 1.081 1.100 1.090 1.100 21,100 1.0910 0.00%
2020-07-24 0 1.160 1.150 1.160 1.140 1.160 630,000 729,600 1.1581 1.100 1.090 1.100 1.081 1.100 664,647 1.0977 -1.69%
2020-07-23 0 1.180 1.160 1.180 1.150 1.180 248,000 289,500 1.1673 1.118 1.100 1.118 1.090 1.118 261,639 1.1065 2.61%
2020-07-22 0 1.150 1.140 1.150 1.130 1.160 848,000 977,680 1.1529 1.090 1.081 1.090 1.071 1.100 894,637 1.0928 -0.86%
2020-07-21 0 1.160 1.130 1.160 1.120 1.160 34,000 38,760 1.1400 1.100 1.071 1.100 1.062 1.100 35,870 1.0806 2.65%
2020-07-20 0 1.130 1.120 1.130 1.120 1.160 410,000 467,700 1.1407 1.071 1.062 1.071 1.062 1.100 432,548 1.0813 0.71%
2020-07-17 0 1.170 1.150 1.170 1.150 1.170 82,000 94,980 1.1583 1.064 1.045 1.064 1.045 1.064 90,211 1.0529 0.00%
2020-07-16 0 1.170 1.150 1.170 1.150 1.170 2,088,000 2,423,060 1.1605 1.064 1.045 1.064 1.045 1.064 2,297,070 1.0548 0.00%
2020-07-15 0 1.170 1.160 1.170 1.160 1.180 632,000 739,580 1.1702 1.064 1.054 1.064 1.054 1.073 695,282 1.0637 -0.85%
2020-07-14 0 1.180 1.170 1.180 1.170 1.190 3,077,119 3,615,137 1.1748 1.073 1.064 1.073 1.064 1.082 3,385,229 1.0679 0.85%
2020-07-13 0 1.170 1.160 1.170 1.150 1.190 2,836,400 3,278,836 1.1560 1.064 1.054 1.064 1.045 1.082 3,120,407 1.0508 0.00%
2020-07-10 0 1.170 1.170 1.190 1.170 1.250 1,872,000 2,236,720 1.1948 1.064 1.064 1.082 1.064 1.136 2,059,442 1.0861 -2.50%
2020-07-09 0 1.200 1.180 1.200 1.180 1.210 746,000 884,060 1.1851 1.091 1.073 1.091 1.073 1.100 820,697 1.0772 0.00%
2020-07-08 0 1.200 1.180 1.200 1.170 1.210 497,600 591,580 1.1889 1.091 1.073 1.091 1.064 1.100 547,424 1.0807 0.00%
2020-07-07 0 1.200 1.180 1.200 1.180 1.200 2,418,000 2,886,960 1.1939 1.091 1.073 1.091 1.073 1.091 2,660,113 1.0853 0.00%
2020-07-06 0 1.200 1.190 1.200 1.180 1.220 2,778,000 3,328,960 1.1983 1.091 1.082 1.091 1.073 1.109 3,056,160 1.0893 2.56%
2020-07-03 0 1.170 1.150 1.170 1.160 1.190 382,000 444,620 1.1639 1.064 1.045 1.064 1.054 1.082 420,249 1.0580 0.00%
2020-07-02 0 1.170 1.170 1.180 1.170 1.180 390,320 457,701 1.1726 1.064 1.064 1.073 1.064 1.073 429,403 1.0659 -1.68%
2020-06-30 0 1.190 1.170 1.190 1.170 1.190 58,000 68,100 1.1741 1.082 1.064 1.082 1.064 1.082 63,808 1.0673 0.00%
2020-06-29 0 1.190 1.180 1.190 - - 0 0 - 1.082 1.073 1.082 - - 0 - 0.00%
2020-06-26 0 1.190 1.180 1.190 1.170 1.190 32,000 37,660 1.1769 1.082 1.073 1.082 1.064 1.082 35,204 1.0698 -0.83%
2020-06-24 0 1.200 1.170 1.200 1.150 1.200 341,280 399,866 1.1717 1.091 1.064 1.091 1.045 1.091 375,452 1.0650 0.00%
2020-06-23 0 1.200 1.190 1.200 1.180 1.200 244,640 291,088 1.1899 1.091 1.082 1.091 1.073 1.091 269,136 1.0816 0.00%
2020-06-22 0 1.200 1.180 1.200 1.190 1.200 10,800 12,840 1.1889 1.091 1.073 1.091 1.082 1.091 11,881 1.0807 0.84%
2020-06-19 0 1.190 1.180 1.190 1.190 1.190 24,000 28,560 1.1900 1.082 1.073 1.082 1.082 1.082 26,403 1.0817 0.00%
2020-06-18 0 1.190 1.170 1.190 1.180 1.200 148,000 176,520 1.1927 1.082 1.064 1.082 1.073 1.091 162,819 1.0841 -2.46%
2020-06-17 0 1.220 1.200 1.220 1.180 1.220 46,000 55,120 1.1983 1.109 1.091 1.109 1.073 1.109 50,606 1.0892 3.39%
2020-06-16 0 1.180 1.140 1.180 1.130 1.190 1,260,000 1,450,520 1.1512 1.073 1.036 1.073 1.027 1.082 1,386,163 1.0464 0.85%
2020-06-15 0 1.170 1.170 1.190 1.160 1.200 384,000 448,520 1.1680 1.064 1.064 1.082 1.054 1.091 422,450 1.0617 -2.50%
2020-06-12 0 1.200 1.190 1.200 1.170 1.200 82,000 96,700 1.1793 1.091 1.082 1.091 1.064 1.091 90,211 1.0719 -1.64%
2020-06-11 0 1.220 1.200 1.220 - - 0 0 - 1.109 1.091 1.109 - - 0 - 0.00%
2020-06-10 0 1.220 1.200 1.220 1.220 1.220 10,000 12,200 1.2200 1.109 1.091 1.109 1.109 1.109 11,001 1.1090 0.00%
2020-06-09 0 1.220 1.210 1.230 1.220 1.230 8,000 9,800 1.2250 1.109 1.100 1.118 1.109 1.118 8,801 1.1135 -0.81%
2020-06-08 0 1.230 1.200 1.230 1.220 1.230 22,000 26,940 1.2245 1.118 1.091 1.118 1.109 1.118 24,203 1.1131 0.00%
2020-06-05 0 1.230 1.190 1.240 1.200 1.230 38,000 46,000 1.2105 1.118 1.082 1.127 1.091 1.118 41,805 1.1003 2.50%
2020-06-04 0 1.200 1.180 1.200 1.190 1.200 62,000 73,800 1.1903 1.091 1.073 1.091 1.082 1.091 68,208 1.0820 0.00%
2020-06-03 0 1.200 1.190 1.200 1.180 1.200 389,120 463,581 1.1914 1.091 1.082 1.091 1.073 1.091 428,082 1.0829 0.00%
2020-06-02 0 1.200 1.190 1.200 1.190 1.200 200,000 239,200 1.1960 1.091 1.082 1.091 1.082 1.091 220,026 1.0871 0.00%
2020-06-01 0 1.200 1.190 1.200 1.200 1.210 198,000 237,760 1.2008 1.091 1.082 1.091 1.091 1.100 217,826 1.0915 0.84%
2020-05-29 0 1.190 1.170 1.190 1.150 1.200 920,000 1,071,120 1.1643 1.082 1.064 1.082 1.045 1.091 1,012,119 1.0583 -0.83%
2020-05-28 0 1.200 1.170 1.200 1.200 1.200 8,000 9,600 1.2000 1.091 1.064 1.091 1.091 1.091 8,801 1.0908 1.69%
2020-05-27 0 1.180 1.170 1.180 1.180 1.180 4,000 4,720 1.1800 1.073 1.064 1.073 1.073 1.073 4,401 1.0726 -1.67%
2020-05-26 0 1.200 1.170 1.200 1.170 1.210 168,000 198,840 1.1836 1.091 1.064 1.091 1.064 1.100 184,822 1.0758 0.00%
2020-05-25 0 1.200 1.170 1.200 1.200 1.200 10,000 12,000 1.2000 1.091 1.064 1.091 1.091 1.091 11,001 1.0908 1.69%
2020-05-22 0 1.180 1.170 1.180 1.160 1.190 100,000 117,360 1.1736 1.073 1.064 1.073 1.054 1.082 110,013 1.0668 -2.48%
2020-05-21 0 1.210 1.190 1.200 1.210 1.210 2,000 2,420 1.2100 1.100 1.082 1.091 1.100 1.100 2,200 1.0999 0.00%
2020-05-20 0 1.210 1.190 1.210 1.190 1.340 712,000 886,380 1.2449 1.100 1.082 1.100 1.082 1.218 783,292 1.1316 0.83%
2020-05-19 0 1.200 1.190 1.200 1.200 1.200 2,000 2,400 1.2000 1.091 1.082 1.091 1.091 1.091 2,200 1.0908 0.00%
2020-05-18 0 1.200 1.190 1.200 1.200 1.210 64,000 76,860 1.2009 1.091 1.082 1.091 1.091 1.100 70,408 1.0916 0.00%
2020-05-15 0 1.200 1.180 1.200 1.180 1.200 6,000 7,120 1.1867 1.091 1.073 1.091 1.073 1.091 6,601 1.0787 0.00%
2020-05-14 0 1.200 1.190 1.200 1.200 1.210 12,000 14,440 1.2033 1.091 1.082 1.091 1.091 1.100 13,202 1.0938 0.00%
2020-05-13 0 1.200 1.190 1.200 1.200 1.210 24,000 28,840 1.2017 1.091 1.082 1.091 1.091 1.100 26,403 1.0923 0.00%
2020-05-12 0 1.200 1.180 1.200 1.180 1.200 144,000 170,160 1.1817 1.091 1.073 1.091 1.073 1.091 158,419 1.0741 0.00%
2020-05-11 0 1.200 1.190 1.200 1.180 1.210 70,000 83,260 1.1894 1.091 1.082 1.091 1.073 1.100 77,009 1.0812 0.00%
2020-05-08 0 1.200 1.170 1.200 1.170 1.200 230,000 272,700 1.1857 1.091 1.064 1.091 1.064 1.091 253,030 1.0777 0.00%
2020-05-07 0 1.200 1.200 1.230 1.200 1.230 24,000 29,280 1.2200 1.091 1.091 1.118 1.091 1.118 26,403 1.1090 0.00%
2020-05-06 0 1.200 1.190 1.200 1.200 1.230 44,000 53,500 1.2159 1.091 1.082 1.091 1.091 1.118 48,406 1.1052 -0.83%
2020-05-05 0 1.210 1.190 1.200 1.210 1.210 8,000 9,680 1.2100 1.100 1.082 1.091 1.100 1.100 8,801 1.0999 0.83%
2020-05-04 0 1.200 1.170 1.200 1.200 1.200 2,000 2,400 1.2000 1.091 1.064 1.091 1.091 1.091 2,200 1.0908 0.84%
2020-04-29 0 1.190 1.180 1.190 1.190 1.220 79,350 94,586 1.1920 1.082 1.073 1.082 1.082 1.109 87,295 1.0835 -0.83%
2020-04-28 0 1.200 1.180 1.200 1.190 1.200 72,000 85,900 1.1931 1.091 1.073 1.091 1.082 1.091 79,209 1.0845 0.00%
2020-04-27 0 1.200 1.190 1.200 1.200 1.290 98,000 120,780 1.2324 1.091 1.082 1.091 1.091 1.173 107,813 1.1203 0.00%
2020-04-24 0 1.200 1.180 1.200 1.180 1.210 66,000 78,020 1.1821 1.091 1.073 1.091 1.073 1.100 72,609 1.0745 0.84%
2020-04-23 0 1.190 1.180 1.190 1.190 1.220 96,000 114,340 1.1910 1.082 1.073 1.082 1.082 1.109 105,612 1.0826 -0.83%
2020-04-22 0 1.200 1.200 1.220 1.200 1.220 42,000 50,700 1.2071 1.091 1.091 1.109 1.091 1.109 46,205 1.0973 0.00%
2020-04-21 0 1.200 1.190 1.200 1.200 1.220 172,000 207,200 1.2047 1.091 1.082 1.091 1.091 1.109 189,222 1.0950 -0.83%
2020-04-20 0 1.210 1.200 1.220 1.200 1.220 184,000 221,240 1.2024 1.100 1.091 1.109 1.091 1.109 202,424 1.0930 -0.82%
2020-04-17 0 1.220 1.200 1.220 1.200 1.250 182,000 221,660 1.2179 1.109 1.091 1.109 1.091 1.136 200,224 1.1071 0.00%
2020-04-16 0 1.220 1.180 1.200 1.210 1.220 12,000 14,540 1.2117 1.109 1.073 1.091 1.100 1.109 13,202 1.1014 1.67%
2020-04-15 0 1.200 1.180 1.200 1.200 1.200 104,000 124,800 1.2000 1.091 1.073 1.091 1.091 1.091 114,413 1.0908 0.00%
2020-04-14 0 1.200 1.180 1.200 1.200 1.220 64,000 77,300 1.2078 1.091 1.073 1.091 1.091 1.109 70,408 1.0979 0.00%
2020-04-09 0 1.200 1.180 1.200 1.200 1.200 422,000 506,400 1.2000 1.091 1.073 1.091 1.091 1.091 464,255 1.0908 0.00%
2020-04-08 0 1.200 1.190 1.200 1.200 1.240 134,000 162,500 1.2127 1.091 1.082 1.091 1.091 1.127 147,417 1.1023 -1.64%
2020-04-07 0 1.220 1.200 1.220 1.200 1.230 126,000 152,760 1.2124 1.109 1.091 1.109 1.091 1.118 138,616 1.1020 1.67%
2020-04-06 0 1.200 1.190 1.200 1.200 1.220 32,000 38,700 1.2094 1.091 1.082 1.091 1.091 1.109 35,204 1.0993 0.00%
2020-04-03 0 1.200 1.180 1.200 1.180 1.220 208,000 251,620 1.2097 1.091 1.073 1.091 1.073 1.109 228,827 1.0996 0.00%
2020-04-02 0 1.200 1.180 1.200 1.190 1.230 58,000 70,020 1.2072 1.091 1.073 1.091 1.082 1.118 63,808 1.0974 -1.64%
2020-04-01 0 1.220 1.180 1.200 1.170 1.340 313,200 381,248 1.2173 1.109 1.073 1.091 1.064 1.218 344,561 1.1065 2.52%
2020-03-31 0 1.190 1.170 1.190 1.190 1.230 6,000 7,300 1.2167 1.082 1.064 1.082 1.082 1.118 6,601 1.1059 0.00%
2020-03-30 0 1.190 1.170 1.190 1.180 1.200 14,000 16,620 1.1871 1.082 1.064 1.082 1.073 1.091 15,402 1.0791 0.00%
2020-03-27 0 1.190 1.180 1.190 1.190 1.210 220,000 264,380 1.2017 1.082 1.073 1.082 1.082 1.100 242,028 1.0924 -0.83%
2020-03-26 0 1.200 1.190 1.200 1.200 1.220 48,000 58,240 1.2133 1.091 1.082 1.091 1.091 1.109 52,806 1.1029 0.84%
2020-03-25 0 1.190 1.180 1.190 1.190 1.250 324,000 390,020 1.2038 1.082 1.073 1.082 1.082 1.136 356,442 1.0942 -0.83%
2020-03-24 0 1.200 1.170 1.210 1.180 1.200 591,600 704,472 1.1908 1.091 1.064 1.100 1.073 1.091 650,837 1.0824 0.84%
2020-03-23 0 1.190 1.150 1.190 1.140 1.200 352,000 409,680 1.1639 1.082 1.045 1.082 1.036 1.091 387,246 1.0579 0.00%
2020-03-20 0 1.190 1.170 1.190 1.160 1.200 110,000 130,320 1.1847 1.082 1.064 1.082 1.054 1.091 121,014 1.0769 0.00%
2020-03-19 0 1.190 1.160 1.190 1.150 1.230 700,000 829,140 1.1845 1.082 1.054 1.082 1.045 1.118 770,091 1.0767 -1.65%
2020-03-18 0 1.210 1.190 1.210 1.200 1.240 98,000 119,660 1.2210 1.100 1.082 1.100 1.091 1.127 107,813 1.1099 0.83%
2020-03-17 0 1.200 - 1.200 1.200 1.300 3,146,000 3,877,940 1.2327 1.091 - 1.091 1.091 1.182 3,461,007 1.1205 -7.69%
2020-03-16 0 1.300 1.270 1.300 1.300 1.310 12,000 15,700 1.3083 1.182 1.154 1.182 1.182 1.191 13,202 1.1893 0.00%
2020-03-13 0 1.300 1.280 1.300 1.290 1.350 122,000 158,800 1.3016 1.182 1.163 1.182 1.173 1.227 134,216 1.1832 -1.52%
2020-03-12 0 1.320 1.310 1.330 1.300 1.350 524,000 685,880 1.3089 1.200 1.191 1.209 1.182 1.227 576,468 1.1898 -2.94%
2020-03-11 0 1.360 1.350 1.360 1.370 1.370 10,000 13,700 1.3700 1.236 1.227 1.236 1.245 1.245 11,001 1.2453 0.00%
2020-03-10 0 1.360 1.350 1.360 1.340 1.360 258,000 349,560 1.3549 1.236 1.227 1.236 1.218 1.236 283,833 1.2316 1.49%
2020-03-09 0 1.340 1.310 1.340 1.320 1.370 112,000 150,080 1.3400 1.218 1.191 1.218 1.200 1.245 123,215 1.2180 -2.90%
2020-03-06 0 1.380 1.350 1.380 1.360 1.380 32,000 43,560 1.3613 1.254 1.227 1.254 1.236 1.254 35,204 1.2374 0.00%
2020-03-05 0 1.380 1.370 1.380 1.360 1.380 19,280 26,422 1.3704 1.254 1.245 1.254 1.236 1.254 21,210 1.2457 0.00%
2020-03-04 0 1.380 1.370 1.380 1.370 1.380 80,000 109,700 1.3713 1.254 1.245 1.254 1.245 1.254 88,010 1.2464 -0.72%
2020-03-03 0 1.390 1.370 1.390 1.380 1.400 56,000 77,740 1.3882 1.263 1.245 1.263 1.254 1.273 61,607 1.2619 0.00%
2020-03-02 0 1.390 1.370 1.390 1.350 1.400 92,000 126,380 1.3737 1.263 1.245 1.263 1.227 1.273 101,212 1.2487 1.46%
2020-02-28 0 1.370 1.350 1.370 1.350 1.370 48,000 65,120 1.3567 1.245 1.227 1.245 1.227 1.245 52,806 1.2332 -0.72%
2020-02-27 0 1.380 1.370 1.380 1.380 1.390 24,000 33,160 1.3817 1.254 1.245 1.254 1.254 1.263 26,403 1.2559 0.00%
2020-02-26 0 1.380 1.360 1.380 1.370 1.440 506,000 713,680 1.4104 1.254 1.236 1.254 1.245 1.309 556,666 1.2821 -1.43%
2020-02-25 0 1.400 1.380 1.400 - - 0 0 - 1.273 1.254 1.273 - - 0 - 0.00%
2020-02-24 0 1.400 1.370 1.400 1.400 1.400 8,000 11,200 1.4000 1.273 1.245 1.273 1.273 1.273 8,801 1.2726 0.72%
2020-02-21 0 1.390 1.380 1.400 1.380 1.400 120,000 167,180 1.3932 1.263 1.254 1.273 1.254 1.273 132,016 1.2664 0.00%
2020-02-20 0 1.390 1.370 1.390 1.370 1.400 290,000 398,200 1.3731 1.263 1.245 1.263 1.245 1.273 319,038 1.2481 0.00%
2020-02-19 0 1.390 1.370 1.390 1.380 1.390 6,000 8,300 1.3833 1.263 1.245 1.263 1.254 1.263 6,601 1.2574 -0.71%
2020-02-18 0 1.400 1.380 1.400 1.390 1.410 10,000 13,980 1.3980 1.273 1.254 1.273 1.263 1.282 11,001 1.2708 0.00%
2020-02-17 0 1.400 1.380 1.400 1.390 1.410 82,000 114,460 1.3959 1.273 1.254 1.273 1.263 1.282 90,211 1.2688 -0.71%
2020-02-14 0 1.410 1.400 1.410 1.380 1.430 394,000 552,580 1.4025 1.282 1.273 1.282 1.254 1.300 433,451 1.2748 -0.70%
2020-02-13 0 1.420 1.380 1.420 1.370 1.450 2,224,900 3,087,820 1.3878 1.291 1.254 1.291 1.245 1.318 2,447,678 1.2615 -2.07%
2020-02-12 0 1.450 1.410 1.450 1.430 1.450 52,000 74,700 1.4365 1.318 1.282 1.318 1.300 1.318 57,207 1.3058 2.11%
2020-02-11 0 1.420 1.410 1.420 1.410 1.450 128,000 181,940 1.4214 1.291 1.282 1.291 1.282 1.318 140,817 1.2920 -2.07%
2020-02-10 0 1.450 1.410 1.450 - - 0 0 - 1.318 1.282 1.318 - - 0 - 0.00%
2020-02-07 0 1.450 1.410 1.460 1.450 1.450 6,000 8,700 1.4500 1.318 1.282 1.327 1.318 1.318 6,601 1.3180 0.00%
2020-02-06 0 1.450 1.420 1.450 1.420 1.480 92,000 131,400 1.4283 1.318 1.291 1.318 1.291 1.345 101,212 1.2983 3.57%
2020-02-05 0 1.400 1.390 1.400 1.400 1.410 120,000 168,120 1.4010 1.273 1.263 1.273 1.273 1.282 132,016 1.2735 0.00%
2020-02-04 0 1.400 1.390 1.410 1.400 1.430 162,000 227,520 1.4044 1.273 1.263 1.282 1.273 1.300 178,221 1.2766 0.00%
2020-02-03 0 1.400 1.380 1.400 1.390 1.400 20,000 27,980 1.3990 1.273 1.254 1.273 1.263 1.273 22,003 1.2717 0.00%
2020-01-31 0 1.400 1.380 1.400 1.390 1.400 38,000 53,080 1.3968 1.273 1.254 1.273 1.263 1.273 41,805 1.2697 -2.10%
2020-01-30 0 1.430 1.410 1.420 1.400 1.430 166,000 234,640 1.4135 1.300 1.282 1.291 1.273 1.300 182,621 1.2848 0.70%
2020-01-29 0 1.420 1.400 1.430 1.390 1.430 176,000 246,800 1.4023 1.291 1.273 1.300 1.263 1.300 193,623 1.2746 -2.74%
2020-01-24 0 1.460 1.420 1.460 1.420 1.460 102,000 146,680 1.4380 1.327 1.291 1.327 1.291 1.327 112,213 1.3072 0.00%
2020-01-23 0 1.460 1.420 1.460 1.430 1.460 124,000 178,460 1.4392 1.327 1.291 1.327 1.300 1.327 136,416 1.3082 -0.68%
2020-01-22 0 1.470 1.460 1.470 1.470 1.490 46,000 67,820 1.4743 1.336 1.327 1.336 1.336 1.354 50,606 1.3402 -2.00%
2020-01-21 0 1.500 1.480 1.500 1.490 1.560 238,000 357,040 1.5002 1.363 1.345 1.363 1.354 1.418 261,831 1.3636 -4.46%
2020-01-20 0 1.570 1.510 1.580 1.570 1.580 26,000 40,940 1.5746 1.427 1.373 1.436 1.427 1.436 28,603 1.4313 0.00%
2020-01-17 0 1.570 1.550 1.570 1.500 1.730 420,000 647,140 1.5408 1.427 1.409 1.427 1.363 1.573 462,054 1.4006 4.67%
2020-01-16 0 1.500 1.480 1.500 1.480 1.520 106,000 158,820 1.4983 1.363 1.345 1.363 1.345 1.382 116,614 1.3619 -1.96%
2020-01-15 0 1.530 1.490 1.530 1.530 1.530 102,000 153,360 1.5035 1.391 1.354 1.391 1.391 1.391 112,213 1.3667 0.66%
2020-01-14 0 1.520 1.500 1.520 1.490 1.530 40,000 60,240 1.5060 1.382 1.363 1.382 1.354 1.391 44,005 1.3689 4.11%
2020-01-13 0 1.460 1.450 1.460 1.460 1.510 143,200 210,632 1.4709 1.327 1.318 1.327 1.327 1.373 157,539 1.3370 -2.67%
2020-01-10 0 1.500 1.480 1.500 1.480 1.500 164,000 244,360 1.4900 1.363 1.345 1.363 1.345 1.363 180,421 1.3544 0.00%
2020-01-09 0 1.500 1.480 1.500 1.500 1.500 102,000 153,000 1.5000 1.363 1.345 1.363 1.363 1.363 112,213 1.3635 -1.32%
2020-01-08 0 1.520 1.490 1.520 1.480 1.530 252,000 374,000 1.4841 1.382 1.354 1.382 1.345 1.391 277,233 1.3490 0.00%
2020-01-07 0 1.520 1.500 1.520 1.470 1.530 604,000 907,300 1.5022 1.382 1.363 1.382 1.336 1.391 664,478 1.3654 -1.94%
2020-01-06 0 1.550 1.510 1.550 1.580 1.580 10,000 15,800 1.5800 1.409 1.373 1.409 1.436 1.436 11,001 1.4362 -1.90%
2020-01-03 0 1.580 1.510 1.580 1.510 1.600 336,000 524,840 1.5620 1.436 1.373 1.436 1.373 1.454 369,644 1.4199 0.00%
2020-01-02 0 1.580 1.550 1.580 1.550 1.690 548,000 867,000 1.5821 1.436 1.409 1.436 1.409 1.536 602,871 1.4381 2.60%
2019-12-31 0 1.540 1.530 1.540 1.530 1.580 432,000 668,440 1.5473 1.400 1.391 1.400 1.391 1.436 475,256 1.4065 0.65%
2019-12-30 0 1.530 1.520 1.530 1.450 1.570 876,000 1,293,400 1.4765 1.391 1.382 1.391 1.318 1.427 963,713 1.3421 5.52%
2019-12-27 0 1.450 1.410 1.440 1.400 1.500 548,000 787,760 1.4375 1.318 1.282 1.309 1.273 1.363 602,871 1.3067 3.57%
2019-12-24 0 1.400 1.380 1.400 1.380 1.400 54,000 75,220 1.3930 1.273 1.254 1.273 1.254 1.273 59,407 1.2662 0.72%
2019-12-23 0 1.390 1.360 1.390 1.360 1.400 324,480 444,857 1.3710 1.263 1.236 1.263 1.236 1.273 356,970 1.2462 -0.71%
2019-12-20 0 1.400 1.400 1.410 1.380 1.420 202,000 281,480 1.3935 1.273 1.273 1.282 1.254 1.291 222,226 1.2666 0.72%
2019-12-19 0 1.390 1.380 1.400 1.380 1.400 68,000 95,000 1.3971 1.263 1.254 1.273 1.254 1.273 74,809 1.2699 -0.71%
2019-12-18 0 1.400 1.370 1.400 1.380 1.400 308,640 431,524 1.3981 1.273 1.245 1.273 1.254 1.273 339,544 1.2709 0.00%
2019-12-17 0 1.400 1.380 1.400 1.390 1.400 46,000 64,100 1.3935 1.273 1.254 1.273 1.263 1.273 50,606 1.2666 0.72%
2019-12-16 0 1.390 1.370 1.390 1.350 1.400 392,000 537,960 1.3723 1.263 1.245 1.263 1.227 1.273 431,251 1.2474 -0.71%
2019-12-13 0 1.400 1.400 1.410 1.340 1.400 574,000 787,320 1.3716 1.273 1.273 1.282 1.218 1.273 631,474 1.2468 2.19%
2019-12-12 0 1.370 1.360 1.370 1.330 1.370 136,000 183,920 1.3524 1.245 1.236 1.245 1.209 1.245 149,618 1.2293 3.01%
2019-12-11 0 1.330 1.330 1.350 1.330 1.360 117,200 158,232 1.3501 1.209 1.209 1.227 1.209 1.236 128,935 1.2272 -1.48%
2019-12-10 0 1.350 1.340 1.350 1.350 1.370 189,520 256,946 1.3558 1.227 1.218 1.227 1.227 1.245 208,497 1.2324 -0.74%
2019-12-09 0 1.360 1.360 1.370 1.360 1.390 86,000 117,980 1.3719 1.236 1.236 1.245 1.236 1.263 94,611 1.2470 -1.45%
2019-12-06 0 1.380 1.380 1.390 1.350 1.390 224,400 308,264 1.3737 1.254 1.254 1.263 1.227 1.263 246,869 1.2487 0.00%
2019-12-05 0 1.380 1.370 1.390 1.380 1.400 74,000 102,500 1.3851 1.254 1.245 1.263 1.254 1.273 81,410 1.2591 -0.72%
2019-12-04 0 1.390 1.380 1.400 1.390 1.420 506,000 706,220 1.3957 1.263 1.254 1.273 1.263 1.291 556,666 1.2687 -1.42%
2019-12-03 0 1.410 1.390 1.410 1.410 1.410 2,000 2,820 1.4100 1.282 1.263 1.282 1.282 1.282 2,200 1.2817 0.00%
2019-12-02 0 1.410 1.390 1.410 1.410 1.410 2,000 2,820 1.4100 1.282 1.263 1.282 1.282 1.282 2,200 1.2817 0.71%
2019-11-29 0 1.400 1.390 1.400 1.350 1.400 569,360 784,149 1.3772 1.273 1.263 1.273 1.227 1.273 626,370 1.2519 -1.41%
2019-11-28 0 1.420 1.400 1.420 1.380 1.430 85,200 120,572 1.4152 1.291 1.273 1.291 1.254 1.300 93,731 1.2864 0.00%
2019-11-27 0 1.420 1.390 1.420 1.390 1.420 156,000 218,500 1.4006 1.291 1.263 1.291 1.263 1.291 171,620 1.2732 2.90%
2019-11-26 0 1.380 1.380 1.410 1.380 1.400 52,000 72,560 1.3954 1.254 1.254 1.282 1.254 1.273 57,207 1.2684 -0.72%
2019-11-25 0 1.390 1.380 1.390 1.370 1.400 129,056 178,115 1.3801 1.263 1.254 1.263 1.245 1.273 141,978 1.2545 -0.71%
2019-11-22 0 1.400 1.390 1.400 - - 0 0 - 1.273 1.263 1.273 - - 0 - -1.41%
2019-11-21 0 1.420 1.400 1.420 1.420 1.420 60,000 85,200 1.4200 1.291 1.273 1.291 1.291 1.291 66,008 1.2908 0.71%
2019-11-20 0 1.410 1.390 1.410 1.400 1.410 20,000 28,020 1.4010 1.282 1.263 1.282 1.273 1.282 22,003 1.2735 0.00%
2019-11-19 0 1.410 1.400 1.410 1.380 1.420 321,200 451,204 1.4047 1.282 1.273 1.282 1.254 1.291 353,362 1.2769 -0.70%
2019-11-18 0 1.420 1.390 1.430 - - 0 0 - 1.291 1.263 1.300 - - 0 - 0.00%
2019-11-15 0 1.420 1.410 1.420 1.410 1.420 44,000 62,080 1.4109 1.291 1.282 1.291 1.282 1.291 48,406 1.2825 -0.70%
2019-11-14 0 1.430 1.410 1.430 1.410 1.430 26,000 37,140 1.4285 1.300 1.282 1.300 1.282 1.300 28,603 1.2984 0.00%
2019-11-13 0 1.430 1.400 1.410 1.400 1.440 30,000 42,860 1.4287 1.300 1.273 1.282 1.273 1.309 33,004 1.2986 0.00%
2019-11-12 0 1.430 1.410 1.430 1.430 1.430 112,000 160,160 1.4300 1.300 1.282 1.300 1.300 1.300 123,215 1.2998 0.00%
2019-11-11 0 1.430 1.400 1.430 1.430 1.430 2,000 2,860 1.4300 1.300 1.273 1.300 1.300 1.300 2,200 1.2998 1.20%
2019-11-08 0 1.430 1.410 1.430 1.400 1.440 346,000 495,200 1.4312 1.284 1.266 1.284 1.257 1.293 385,224 1.2855 0.70%
2019-11-07 0 1.420 1.380 1.420 1.380 1.430 218,000 305,780 1.4027 1.275 1.239 1.275 1.239 1.284 242,714 1.2598 -0.70%
2019-11-06 0 1.430 1.410 1.430 1.390 1.430 246,000 347,000 1.4106 1.284 1.266 1.284 1.248 1.284 273,888 1.2669 0.70%
2019-11-05 0 1.420 1.390 1.420 1.400 1.420 46,000 64,480 1.4017 1.275 1.248 1.275 1.257 1.275 51,215 1.2590 0.00%
2019-11-04 0 1.420 1.400 1.420 1.400 1.420 56,000 79,120 1.4129 1.275 1.257 1.275 1.257 1.275 62,348 1.2690 -0.70%
2019-11-01 0 1.430 1.400 1.430 1.420 1.430 34,000 48,300 1.4206 1.284 1.257 1.284 1.275 1.284 37,854 1.2759 0.70%
2019-10-31 0 1.420 1.410 1.420 1.380 1.420 200,000 278,640 1.3932 1.275 1.266 1.275 1.239 1.275 222,673 1.2513 1.43%
2019-10-30 0 1.400 1.400 1.420 1.350 1.430 1,724,000 2,399,080 1.3916 1.257 1.257 1.275 1.213 1.284 1,919,442 1.2499 -2.10%
2019-10-29 0 1.430 1.390 1.430 1.400 1.440 248,000 351,240 1.4163 1.284 1.248 1.284 1.257 1.293 276,115 1.2721 -0.69%
2019-10-28 0 1.440 1.410 1.440 1.420 1.440 40,000 57,400 1.4350 1.293 1.266 1.293 1.275 1.293 44,535 1.2889 0.00%
2019-10-25 0 1.440 1.400 1.440 1.360 1.440 2,350,000 3,249,140 1.3826 1.293 1.257 1.293 1.222 1.293 2,616,408 1.2418 2.13%
2019-10-24 0 1.410 1.410 1.440 1.410 1.440 141,600 202,620 1.4309 1.266 1.266 1.293 1.266 1.293 157,653 1.2852 -2.08%
2019-10-23 0 1.440 1.430 1.460 1.440 1.460 94,000 136,140 1.4483 1.293 1.284 1.311 1.293 1.311 104,656 1.3008 -2.04%
2019-10-22 0 1.470 1.450 1.470 1.450 1.470 14,000 20,540 1.4671 1.320 1.302 1.320 1.302 1.320 15,587 1.3178 -0.68%
2019-10-21 0 1.480 1.460 1.480 1.490 1.490 26,000 38,740 1.4900 1.329 1.311 1.329 1.338 1.338 28,947 1.3383 0.68%
2019-10-18 0 1.470 1.440 1.470 1.440 1.480 330,000 487,740 1.4780 1.320 1.293 1.320 1.293 1.329 367,411 1.3275 -1.34%
2019-10-17 0 1.490 1.460 1.490 1.450 1.500 150,000 219,940 1.4663 1.338 1.311 1.338 1.302 1.347 167,005 1.3170 -4.49%
2019-10-16 0 1.560 1.450 1.500 1.420 1.570 284,000 425,600 1.4986 1.401 1.302 1.347 1.275 1.410 316,196 1.3460 7.59%
2019-10-15 0 1.450 1.390 1.450 1.400 1.450 142,000 202,840 1.4285 1.302 1.248 1.302 1.257 1.302 158,098 1.2830 2.84%
2019-10-14 0 1.410 1.390 1.410 1.400 1.420 60,000 84,540 1.4090 1.266 1.248 1.266 1.257 1.275 66,802 1.2655 -1.40%
2019-10-11 0 1.430 1.410 1.430 1.400 1.430 182,000 257,640 1.4156 1.284 1.266 1.284 1.257 1.284 202,632 1.2715 1.42%
2019-10-10 0 1.410 1.380 1.400 1.370 1.410 74,000 102,720 1.3881 1.266 1.239 1.257 1.231 1.266 82,389 1.2468 0.00%
2019-10-09 0 1.410 1.390 1.410 1.410 1.410 23,118 32,551 1.4080 1.266 1.248 1.266 1.266 1.266 25,739 1.2647 -0.70%
2019-10-08 0 1.420 1.390 1.420 1.380 1.420 104,000 145,480 1.3988 1.275 1.248 1.275 1.239 1.275 115,790 1.2564 1.43%
2019-10-04 0 1.400 1.380 1.420 - - 0 0 - 1.257 1.239 1.275 - - 0 - 0.00%
2019-10-03 0 1.400 1.380 1.400 1.360 1.400 34,000 47,240 1.3894 1.257 1.239 1.257 1.222 1.257 37,854 1.2479 0.00%
2019-10-02 0 1.400 1.400 1.420 1.390 1.420 110,000 154,240 1.4022 1.257 1.257 1.275 1.248 1.275 122,470 1.2594 -3.45%
2019-09-30 0 1.450 1.410 1.450 1.400 1.450 166,000 239,180 1.4408 1.302 1.266 1.302 1.257 1.302 184,819 1.2941 0.00%
2019-09-27 0 1.450 1.430 1.450 1.420 1.450 46,000 65,560 1.4252 1.302 1.284 1.302 1.275 1.302 51,215 1.2801 -0.68%
2019-09-26 0 1.460 1.440 1.460 1.420 1.460 94,000 134,640 1.4323 1.311 1.293 1.311 1.275 1.311 104,656 1.2865 1.39%
2019-09-25 0 1.440 1.430 1.470 1.440 1.470 61,200 88,892 1.4525 1.293 1.284 1.320 1.293 1.320 68,138 1.3046 -1.37%
2019-09-24 0 1.460 1.440 1.460 1.450 1.470 172,000 250,500 1.4564 1.311 1.293 1.311 1.302 1.320 191,499 1.3081 -1.35%
2019-09-23 0 1.480 1.450 1.480 1.430 1.490 122,000 180,580 1.4802 1.329 1.302 1.329 1.284 1.338 135,831 1.3295 -1.33%
2019-09-20 0 1.500 1.460 1.500 1.460 1.500 52,000 77,340 1.4873 1.347 1.311 1.347 1.311 1.347 57,895 1.3359 0.67%
2019-09-19 0 1.490 1.460 1.500 1.460 1.500 48,000 70,220 1.4629 1.338 1.311 1.347 1.311 1.347 53,442 1.3140 -0.67%
2019-09-18 0 1.500 1.470 1.500 1.490 1.520 220,900 333,419 1.5094 1.347 1.320 1.347 1.338 1.365 245,942 1.3557 0.67%
2019-09-17 0 1.490 1.460 1.500 1.440 1.500 368,000 540,580 1.4690 1.338 1.311 1.347 1.293 1.347 409,718 1.3194 -0.67%
2019-09-16 0 1.500 1.470 1.500 1.500 1.500 8,000 12,000 1.5000 1.347 1.320 1.347 1.347 1.347 8,907 1.3473 0.00%
2019-09-13 0 1.500 1.470 1.500 1.480 1.500 32,000 47,520 1.4850 1.347 1.320 1.347 1.329 1.347 35,628 1.3338 0.67%
2019-09-12 0 1.490 1.460 1.490 1.470 1.530 386,000 576,460 1.4934 1.338 1.311 1.338 1.320 1.374 429,759 1.3414 -1.97%
2019-09-11 0 1.520 1.510 1.520 1.510 1.520 202,000 305,200 1.5109 1.365 1.356 1.365 1.356 1.365 224,900 1.3570 0.00%
2019-09-10 0 1.520 1.490 1.520 1.470 1.520 1,410,000 2,095,280 1.4860 1.365 1.338 1.365 1.320 1.365 1,569,845 1.3347 3.40%
2019-09-09 0 1.470 1.460 1.490 1.470 1.500 22,000 32,760 1.4891 1.320 1.311 1.338 1.320 1.347 24,494 1.3375 -1.34%
2019-09-06 0 1.490 1.460 1.490 1.470 1.520 388,000 582,600 1.5015 1.338 1.311 1.338 1.320 1.365 431,986 1.3487 0.68%
2019-09-05 0 1.480 1.470 1.480 1.450 1.490 465,200 687,436 1.4777 1.329 1.320 1.329 1.302 1.338 517,938 1.3273 2.78%
2019-09-04 0 1.440 1.430 1.440 1.390 1.460 264,000 377,860 1.4313 1.293 1.284 1.293 1.248 1.311 293,928 1.2856 3.60%
2019-09-03 0 1.390 1.360 1.390 1.340 1.410 548,000 752,200 1.3726 1.248 1.222 1.248 1.204 1.266 610,124 1.2329 -0.71%
2019-09-02 0 1.400 1.360 1.400 1.360 1.430 568,000 793,600 1.3972 1.257 1.222 1.257 1.222 1.284 632,391 1.2549 0.00%
2019-08-30 0 1.400 1.390 1.400 1.390 1.410 526,000 735,660 1.3986 1.257 1.248 1.257 1.248 1.266 585,630 1.2562 1.45%
2019-08-29 0 1.380 1.360 1.400 1.380 1.440 518,000 729,780 1.4088 1.239 1.222 1.257 1.239 1.293 576,723 1.2654 2.99%
2019-08-28 0 1.340 1.340 1.350 1.340 1.380 238,000 321,100 1.3492 1.204 1.204 1.213 1.204 1.239 264,981 1.2118 0.00%
2019-08-27 0 1.340 1.330 1.340 1.340 1.340 32,000 42,880 1.3400 1.204 1.195 1.204 1.204 1.204 35,628 1.2036 0.00%
2019-08-26 0 1.340 1.330 1.340 1.330 1.380 522,560 702,236 1.3438 1.204 1.195 1.204 1.195 1.239 581,800 1.2070 -3.60%
2019-08-23 0 1.390 1.380 1.390 1.380 1.420 1,060,000 1,474,780 1.3913 1.248 1.239 1.248 1.239 1.275 1,180,167 1.2496 -1.42%
2019-08-22 0 1.410 1.390 1.410 1.390 1.430 310,000 436,020 1.4065 1.266 1.248 1.266 1.248 1.284 345,143 1.2633 -0.70%
2019-08-21 0 1.420 1.400 1.420 1.400 1.480 748,226 1,051,851 1.4058 1.275 1.257 1.275 1.257 1.329 833,049 1.2627 -2.07%
2019-08-20 0 1.450 1.420 1.450 1.420 1.480 329,805 475,921 1.4430 1.302 1.275 1.302 1.275 1.329 367,193 1.2961 -1.36%
2019-08-19 0 1.470 1.450 1.470 1.470 1.470 10,000 14,700 1.4700 1.320 1.302 1.320 1.320 1.320 11,134 1.3203 1.38%
2019-08-16 0 1.450 1.440 1.450 1.450 1.450 8,000 11,600 1.4500 1.302 1.293 1.302 1.302 1.302 8,907 1.3024 0.69%
2019-08-15 0 1.440 1.420 1.450 1.430 1.490 328,000 482,480 1.4710 1.293 1.275 1.302 1.284 1.338 365,184 1.3212 -1.37%
2019-08-14 0 1.460 1.450 1.460 1.450 1.480 26,560 38,734 1.4584 1.311 1.302 1.311 1.302 1.329 29,571 1.3099 0.00%
2019-08-13 0 1.460 1.450 1.470 1.450 1.480 504,000 742,180 1.4726 1.311 1.302 1.320 1.302 1.329 561,136 1.3226 -2.67%
2019-08-12 0 1.500 1.480 1.500 1.470 1.500 38,800 57,344 1.4779 1.347 1.329 1.347 1.320 1.347 43,199 1.3275 0.67%
2019-08-09 0 1.490 1.470 1.500 1.470 1.490 14,000 20,820 1.4871 1.338 1.320 1.347 1.320 1.338 15,587 1.3357 0.00%
2019-08-08 0 1.490 1.460 1.490 1.460 1.490 30,000 44,480 1.4827 1.338 1.311 1.338 1.311 1.338 33,401 1.3317 1.36%
2019-08-07 0 1.470 1.450 1.470 1.470 1.470 14,000 20,580 1.4700 1.320 1.302 1.320 1.320 1.320 15,587 1.3203 0.00%
2019-08-06 0 1.470 1.460 1.480 1.460 1.480 24,000 35,280 1.4700 1.320 1.311 1.329 1.311 1.329 26,721 1.3203 -1.34%
2019-08-05 0 1.490 1.470 1.500 1.480 1.490 30,000 44,500 1.4833 1.338 1.320 1.347 1.329 1.338 33,401 1.3323 0.00%
2019-08-02 0 1.490 1.490 1.500 1.460 1.490 66,000 97,500 1.4773 1.338 1.338 1.347 1.311 1.338 73,482 1.3269 -1.97%
2019-08-01 0 1.520 1.490 1.520 1.460 1.520 478,000 722,060 1.5106 1.365 1.338 1.365 1.311 1.365 532,189 1.3568 1.33%
2019-07-31 0 1.500 1.490 1.500 1.500 1.500 18,000 27,000 1.5000 1.347 1.338 1.347 1.347 1.347 20,041 1.3473 -1.32%
2019-07-30 0 1.520 1.500 1.530 - - 0 0 - 1.365 1.347 1.374 - - 0 - 0.00%
2019-07-29 0 1.520 1.490 1.520 1.500 1.540 618,000 951,140 1.5391 1.365 1.338 1.365 1.347 1.383 688,060 1.3824 1.33%
2019-07-26 0 1.500 1.480 1.500 1.500 1.500 20,000 30,000 1.5000 1.347 1.329 1.347 1.347 1.347 22,267 1.3473 -0.66%
2019-07-25 0 1.510 1.470 1.520 1.490 1.510 92,000 138,100 1.5011 1.356 1.320 1.365 1.338 1.356 102,430 1.3482 1.34%
2019-07-24 0 1.490 1.480 1.490 1.490 1.490 10,000 14,900 1.4900 1.338 1.329 1.338 1.338 1.338 11,134 1.3383 0.68%
2019-07-23 0 1.480 1.480 1.490 1.480 1.480 4,000 5,920 1.4800 1.329 1.329 1.338 1.329 1.329 4,453 1.3293 -0.67%
2019-07-22 0 1.490 1.480 1.490 1.490 1.490 2,000 2,980 1.4900 1.338 1.329 1.338 1.338 1.338 2,227 1.3383 0.00%
2019-07-19 0 1.490 1.480 1.500 1.490 1.500 20,000 29,860 1.4930 1.338 1.329 1.347 1.338 1.347 22,267 1.3410 0.00%
2019-07-18 0 1.490 1.470 1.490 1.490 1.490 10,000 14,900 1.4900 1.338 1.320 1.338 1.338 1.338 11,134 1.3383 0.00%
2019-07-17 0 1.490 1.470 1.490 1.470 1.490 30,000 44,180 1.4727 1.338 1.320 1.338 1.320 1.338 33,401 1.3227 0.00%
2019-07-16 0 1.490 1.470 1.490 1.480 1.500 542,000 807,520 1.4899 1.338 1.320 1.338 1.329 1.347 603,444 1.3382 0.68%
2019-07-15 0 1.480 1.470 1.480 1.470 1.520 768,000 1,141,440 1.4863 1.329 1.320 1.329 1.320 1.365 855,065 1.3349 -2.63%
2019-07-12 0 1.520 1.510 1.520 1.510 1.520 34,000 51,380 1.5112 1.365 1.356 1.365 1.356 1.365 37,854 1.3573 -0.65%
2019-07-11 0 1.530 1.510 1.530 1.500 1.550 422,000 641,300 1.5197 1.374 1.356 1.374 1.347 1.392 469,840 1.3649 -0.65%
2019-07-10 0 1.540 1.530 1.550 1.540 1.540 240,000 369,600 1.5400 1.383 1.374 1.392 1.383 1.383 267,208 1.3832 0.00%
2019-07-09 0 1.540 1.530 1.540 1.520 1.540 198,000 304,660 1.5387 1.383 1.374 1.383 1.365 1.383 220,446 1.3820 -1.28%
2019-07-08 0 1.560 1.540 1.560 - - 0 0 - 1.401 1.383 1.401 - - 0 - 0.00%
2019-07-05 0 1.560 1.530 1.560 1.560 1.560 2,000 3,120 1.5600 1.401 1.374 1.401 1.401 1.401 2,227 1.4012 0.65%
2019-07-04 0 1.550 1.530 1.550 1.530 1.550 182,000 281,460 1.5465 1.392 1.374 1.392 1.374 1.392 202,632 1.3890 0.00%
2019-07-03 0 1.550 1.550 1.570 1.540 1.580 176,000 273,320 1.5530 1.392 1.392 1.410 1.383 1.419 195,952 1.3948 -2.52%
2019-07-02 0 1.590 1.570 1.590 1.550 1.590 140,000 220,180 1.5727 1.428 1.410 1.428 1.392 1.428 155,871 1.4126 1.27%
2019-06-28 0 1.570 1.530 1.570 1.550 1.570 50,000 77,780 1.5556 1.410 1.374 1.410 1.392 1.410 55,668 1.3972 1.29%
2019-06-27 0 1.550 1.530 1.550 1.520 1.550 104,000 159,900 1.5375 1.392 1.374 1.392 1.365 1.392 115,790 1.3809 0.65%
2019-06-26 0 1.540 1.530 1.540 1.500 1.540 298,000 452,600 1.5188 1.383 1.374 1.383 1.347 1.383 331,783 1.3641 -0.65%
2019-06-25 0 1.550 1.530 1.550 1.530 1.550 48,000 73,860 1.5388 1.392 1.374 1.392 1.374 1.392 53,442 1.3821 0.00%
2019-06-24 0 1.550 1.530 1.550 1.540 1.580 152,000 235,640 1.5503 1.392 1.374 1.392 1.383 1.419 169,232 1.3924 0.71%
2019-06-21 0 1.580 1.560 1.580 1.550 1.580 1,872,000 2,910,040 1.5545 1.382 1.365 1.382 1.356 1.382 2,139,745 1.3600 0.00%
2019-06-20 0 1.580 1.570 1.600 1.580 1.610 432,000 685,140 1.5860 1.382 1.374 1.400 1.382 1.409 493,787 1.3875 -1.25%
2019-06-19 0 1.600 1.590 1.610 1.600 1.620 332,000 531,900 1.6021 1.400 1.391 1.409 1.400 1.417 379,485 1.4016 0.63%
2019-06-18 0 1.590 1.580 1.590 1.580 1.600 142,000 225,180 1.5858 1.391 1.382 1.391 1.382 1.400 162,310 1.3873 -0.62%
2019-06-17 0 1.600 1.590 1.600 1.570 1.600 19,200 30,336 1.5800 1.400 1.391 1.400 1.374 1.400 21,946 1.3823 0.63%
2019-06-14 0 1.590 1.570 1.590 - - 0 0 - 1.391 1.374 1.391 - - 0 - -0.62%
2019-06-13 0 1.600 1.570 1.600 - - 0 0 - 1.400 1.374 1.400 - - 0 - 0.00%
2019-06-12 0 1.600 1.580 1.600 1.570 1.600 32,000 50,520 1.5788 1.400 1.382 1.400 1.374 1.400 36,577 1.3812 0.00%
2019-06-11 0 1.600 1.600 1.610 1.540 1.620 390,000 619,220 1.5877 1.400 1.400 1.409 1.347 1.417 445,780 1.3891 2.56%
2019-06-10 0 1.560 1.550 1.570 1.550 1.580 72,000 113,040 1.5700 1.365 1.356 1.374 1.356 1.382 82,298 1.3735 -0.64%
2019-06-06 0 1.570 1.550 1.580 - - 0 0 - 1.374 1.356 1.382 - - 0 - 0.00%
2019-06-05 0 1.570 1.550 1.570 - - 0 0 - 1.374 1.356 1.374 - - 0 - 0.00%
2019-06-04 0 1.570 1.550 1.570 1.550 1.570 84,000 130,540 1.5540 1.374 1.356 1.374 1.356 1.374 96,014 1.3596 -0.63%
2019-06-03 0 1.580 1.550 1.580 1.550 1.580 118,000 184,400 1.5627 1.382 1.356 1.382 1.356 1.382 134,877 1.3672 -0.63%
2019-05-31 0 1.590 1.570 1.590 - - 0 0 - 1.391 1.374 1.391 - - 0 - 0.00%
2019-05-30 0 1.590 1.560 1.590 1.570 1.590 170,000 267,520 1.5736 1.391 1.365 1.391 1.374 1.391 194,314 1.3767 -0.62%
2019-05-29 0 1.600 1.580 1.600 1.590 1.600 224,000 358,060 1.5985 1.400 1.382 1.400 1.391 1.400 256,038 1.3985 0.00%
2019-05-28 0 1.600 1.570 1.600 1.600 1.600 2,000 3,200 1.6000 1.400 1.374 1.400 1.400 1.400 2,286 1.3998 0.00%
2019-05-27 0 1.600 1.580 1.600 1.580 1.600 56,000 88,840 1.5864 1.400 1.382 1.400 1.382 1.400 64,009 1.3879 -0.62%
2019-05-24 0 1.610 1.590 1.610 1.610 1.610 24,000 38,640 1.6100 1.409 1.391 1.409 1.409 1.409 27,433 1.4085 0.00%
2019-05-23 0 1.610 1.590 1.610 1.590 1.610 440,000 702,200 1.5959 1.409 1.391 1.409 1.391 1.409 502,931 1.3962 -0.62%
2019-05-22 0 1.620 1.570 1.640 1.570 1.620 70,000 112,080 1.6011 1.417 1.374 1.435 1.374 1.417 80,012 1.4008 2.53%
2019-05-21 0 1.580 1.560 1.580 1.550 1.580 119,440 186,623 1.5625 1.382 1.365 1.382 1.356 1.382 136,523 1.3670 -0.63%
2019-05-20 0 1.590 1.570 1.590 1.570 1.600 40,000 63,180 1.5795 1.391 1.374 1.391 1.374 1.400 45,721 1.3819 -0.62%
2019-05-17 0 1.600 1.570 1.600 1.580 1.610 251,120 399,153 1.5895 1.400 1.374 1.400 1.382 1.409 287,037 1.3906 0.63%
2019-05-16 0 1.590 1.580 1.600 1.590 1.620 148,000 236,620 1.5988 1.391 1.382 1.400 1.391 1.417 169,168 1.3987 -1.24%
2019-05-15 0 1.610 1.600 1.620 1.610 1.630 152,000 245,020 1.6120 1.409 1.400 1.417 1.409 1.426 173,740 1.4103 0.00%
2019-05-14 0 1.610 1.580 1.610 1.590 1.610 342,000 547,360 1.6005 1.409 1.382 1.409 1.391 1.409 390,915 1.4002 -2.42%
2019-05-10 0 1.650 1.620 1.650 1.570 1.650 584,000 938,300 1.6067 1.444 1.417 1.444 1.374 1.444 667,527 1.4056 3.77%
2019-05-09 0 1.590 1.570 1.590 1.570 1.590 18,000 28,340 1.5744 1.391 1.374 1.391 1.374 1.391 20,574 1.3774 0.00%
2019-05-08 0 1.590 1.570 1.600 1.580 1.600 56,000 88,580 1.5818 1.391 1.374 1.400 1.382 1.400 64,009 1.3839 -0.62%
2019-05-07 0 1.600 1.580 1.600 1.590 1.610 74,000 118,280 1.5984 1.400 1.382 1.400 1.391 1.409 84,584 1.3984 1.27%
2019-05-06 0 1.580 1.580 1.610 1.580 1.610 112,000 179,020 1.5984 1.382 1.382 1.409 1.382 1.409 128,019 1.3984 -3.66%
2019-05-03 0 1.640 1.620 1.640 1.650 1.660 16,000 26,420 1.6513 1.435 1.417 1.435 1.444 1.452 18,288 1.4446 0.00%
2019-05-02 0 1.640 1.630 1.640 1.630 1.640 134,000 219,420 1.6375 1.435 1.426 1.435 1.426 1.435 153,165 1.4326 0.00%
2019-04-30 0 1.640 1.610 1.640 1.620 1.650 72,000 117,320 1.6294 1.435 1.409 1.435 1.417 1.444 82,298 1.4256 -0.61%
2019-04-29 0 1.650 1.630 1.650 - - 0 0 - 1.444 1.426 1.444 - - 0 - 0.00%
2019-04-26 0 1.650 1.630 1.650 1.650 1.650 62,000 102,300 1.6500 1.444 1.426 1.444 1.444 1.444 70,868 1.4435 -0.60%
2019-04-25 0 1.660 1.630 1.660 1.640 1.670 78,000 128,440 1.6467 1.452 1.426 1.452 1.435 1.461 89,156 1.4406 0.00%
2019-04-24 0 1.660 1.640 1.660 1.650 1.660 712,000 1,181,660 1.6596 1.452 1.435 1.452 1.444 1.452 813,835 1.4520 0.61%
2019-04-23 0 1.650 1.660 1.670 1.620 1.660 448,000 734,680 1.6399 1.444 1.452 1.461 1.417 1.452 512,076 1.4347 1.23%
2019-04-18 0 1.630 1.630 1.640 1.620 1.640 601,200 982,280 1.6339 1.426 1.426 1.435 1.417 1.435 687,187 1.4294 -0.61%
2019-04-17 0 1.640 1.630 1.640 1.600 1.650 650,000 1,056,700 1.6257 1.435 1.426 1.435 1.400 1.444 742,967 1.4223 2.50%
2019-04-16 0 1.600 1.580 1.600 1.570 1.610 900,000 1,427,760 1.5864 1.400 1.382 1.400 1.374 1.409 1,028,723 1.3879 0.00%
2019-04-15 0 1.600 1.580 1.600 1.590 1.600 157,040 251,036 1.5985 1.400 1.382 1.400 1.391 1.400 179,501 1.3985 0.00%
2019-04-12 0 1.600 1.580 1.600 1.570 1.600 198,000 313,620 1.5839 1.400 1.382 1.400 1.374 1.400 226,319 1.3857 -0.62%
2019-04-11 0 1.610 1.580 1.610 1.590 1.620 385,200 618,264 1.6050 1.409 1.382 1.409 1.391 1.417 440,294 1.4042 -1.83%
2019-04-10 0 1.640 1.610 1.640 1.620 1.640 148,000 241,620 1.6326 1.435 1.409 1.435 1.417 1.435 169,168 1.4283 0.00%
2019-04-09 0 1.640 1.620 1.640 1.620 1.650 103,300 169,014 1.6361 1.435 1.417 1.435 1.417 1.444 118,075 1.4314 1.23%
2019-04-08 0 1.620 1.610 1.640 1.600 1.650 646,000 1,056,720 1.6358 1.417 1.409 1.435 1.400 1.444 738,395 1.4311 -1.22%
2019-04-04 0 1.640 1.630 1.650 1.640 1.650 1,366,000 2,253,160 1.6495 1.435 1.426 1.444 1.435 1.444 1,561,374 1.4431 -0.61%
2019-04-03 0 1.650 1.630 1.650 1.620 1.650 498,000 811,860 1.6302 1.444 1.426 1.444 1.417 1.444 569,227 1.4262 0.00%
2019-04-02 0 1.650 1.640 1.650 1.630 1.680 3,088,000 5,161,640 1.6715 1.444 1.435 1.444 1.426 1.470 3,529,665 1.4624 0.00%
2019-04-01 0 1.650 1.630 1.650 1.630 1.740 2,016,400 3,378,564 1.6755 1.444 1.426 1.444 1.426 1.522 2,304,798 1.4659 -4.07%
2019-03-29 0 1.720 1.710 1.720 1.650 1.840 2,036,000 3,541,040 1.7392 1.505 1.496 1.505 1.444 1.610 2,327,201 1.5216 4.88%
2019-03-28 0 1.640 1.640 1.650 1.610 1.670 890,000 1,456,400 1.6364 1.435 1.435 1.444 1.409 1.461 1,017,293 1.4316 1.86%
2019-03-27 0 1.610 1.580 1.610 1.590 1.620 134,000 214,580 1.6013 1.409 1.382 1.409 1.391 1.417 153,165 1.4010 0.00%
2019-03-26 0 1.610 1.600 1.610 1.610 1.610 2,000 3,220 1.6100 1.409 1.400 1.409 1.409 1.409 2,286 1.4085 0.62%
2019-03-25 0 1.600 1.580 1.600 1.580 1.620 74,880 119,572 1.5968 1.400 1.382 1.400 1.382 1.417 85,590 1.3970 -1.84%
2019-03-22 0 1.630 1.600 1.630 - - 0 0 - 1.426 1.400 1.426 - - 0 - 0.00%
2019-03-21 0 1.630 1.590 1.630 1.580 1.630 804,000 1,287,400 1.6012 1.426 1.391 1.426 1.382 1.426 918,993 1.4009 -1.81%
2019-03-20 0 1.660 1.620 1.670 1.610 1.670 250,000 407,740 1.6310 1.452 1.417 1.461 1.409 1.461 285,757 1.4269 0.61%
2019-03-19 0 1.650 1.630 1.650 1.600 1.650 244,000 393,200 1.6115 1.444 1.426 1.444 1.400 1.444 278,898 1.4098 2.48%
2019-03-18 0 1.610 1.610 1.620 1.610 1.640 126,000 204,740 1.6249 1.409 1.409 1.417 1.409 1.435 144,021 1.4216 -1.83%
2019-03-15 0 1.640 1.620 1.640 1.620 1.650 50,000 81,300 1.6260 1.435 1.417 1.435 1.417 1.444 57,151 1.4225 -0.61%
2019-03-14 0 1.650 1.620 1.650 1.650 1.650 2,000 3,300 1.6500 1.444 1.417 1.444 1.444 1.444 2,286 1.4435 0.00%
2019-03-13 0 1.650 1.630 1.650 1.640 1.650 90,000 148,400 1.6489 1.444 1.426 1.444 1.435 1.444 102,872 1.4426 -1.79%
2019-03-12 0 1.680 1.670 1.680 1.640 1.680 182,000 301,440 1.6563 1.470 1.461 1.470 1.435 1.470 208,031 1.4490 0.00%
2019-03-11 0 1.680 1.660 1.680 1.650 1.680 86,000 143,340 1.6667 1.470 1.452 1.470 1.444 1.470 98,300 1.4582 0.00%
2019-03-08 0 1.680 1.670 1.680 1.670 1.680 302,000 507,240 1.6796 1.470 1.461 1.470 1.461 1.470 345,194 1.4694 -1.18%
2019-03-07 0 1.700 1.690 1.700 1.680 1.710 374,000 630,860 1.6868 1.487 1.479 1.487 1.470 1.496 427,492 1.4757 0.00%
2019-03-06 0 1.700 1.690 1.700 1.690 1.700 40,000 67,640 1.6910 1.487 1.479 1.487 1.479 1.487 45,721 1.4794 -1.16%
2019-03-05 0 1.720 1.710 1.720 1.700 1.720 418,000 718,560 1.7190 1.505 1.496 1.505 1.487 1.505 477,785 1.5039 0.00%
2019-03-04 0 1.720 1.680 1.720 1.640 1.720 470,000 790,020 1.6809 1.505 1.470 1.505 1.435 1.505 537,222 1.4706 1.78%
2019-03-01 0 1.690 1.640 1.690 1.590 1.700 814,400 1,346,796 1.6537 1.479 1.435 1.479 1.391 1.487 930,880 1.4468 6.29%
2019-02-28 0 1.590 1.600 1.610 1.580 1.600 86,000 136,720 1.5898 1.391 1.400 1.409 1.382 1.400 98,300 1.3908 0.00%
2019-02-27 0 1.590 1.580 1.590 1.550 1.590 40,000 62,680 1.5670 1.391 1.382 1.391 1.356 1.391 45,721 1.3709 0.00%
2019-02-26 0 1.590 1.580 1.590 1.590 1.610 60,000 95,980 1.5997 1.391 1.382 1.391 1.391 1.409 68,582 1.3995 -0.62%
2019-02-25 0 1.600 1.590 1.600 1.590 1.600 1,096,000 1,752,060 1.5986 1.400 1.391 1.400 1.391 1.400 1,252,757 1.3986 -1.23%
2019-02-22 0 1.620 1.600 1.620 1.620 1.620 22,000 35,640 1.6200 1.417 1.400 1.417 1.417 1.417 25,147 1.4173 -0.61%
2019-02-21 0 1.630 1.620 1.630 1.600 1.630 178,000 286,260 1.6082 1.426 1.417 1.426 1.400 1.426 203,459 1.4070 0.00%
2019-02-20 0 1.630 1.620 1.630 1.580 1.630 574,000 921,720 1.6058 1.426 1.417 1.426 1.382 1.426 656,097 1.4049 0.62%
2019-02-19 0 1.620 1.610 1.630 1.600 1.620 572,000 916,480 1.6022 1.417 1.409 1.426 1.400 1.417 653,811 1.4018 0.00%
2019-02-18 0 1.620 1.610 1.620 1.600 1.620 240,800 386,720 1.6060 1.417 1.409 1.417 1.400 1.417 275,241 1.4050 1.25%
2019-02-15 0 1.600 1.580 1.590 1.530 1.600 1,204,640 1,924,479 1.5976 1.400 1.382 1.391 1.339 1.400 1,376,935 1.3977 0.63%
2019-02-14 0 1.590 1.570 1.590 1.580 1.590 24,000 38,040 1.5850 1.391 1.374 1.391 1.382 1.391 27,433 1.3867 0.63%
2019-02-13 0 1.580 1.570 1.580 1.550 1.610 1,720,000 2,726,760 1.5853 1.382 1.374 1.382 1.356 1.409 1,966,005 1.3870 2.60%
2019-02-12 0 1.540 1.530 1.540 1.500 1.540 324,000 494,300 1.5256 1.347 1.339 1.347 1.312 1.347 370,340 1.3347 -0.65%
2019-02-11 0 1.550 1.540 1.550 1.540 1.550 108,000 166,380 1.5406 1.356 1.347 1.356 1.347 1.356 123,447 1.3478 0.65%
2019-02-08 0 1.540 1.530 1.540 1.540 1.540 36,000 55,440 1.5400 1.347 1.339 1.347 1.347 1.347 41,149 1.3473 -0.65%
2019-02-04 0 1.550 1.540 1.550 1.540 1.550 266,000 409,720 1.5403 1.356 1.347 1.356 1.347 1.356 304,045 1.3476 0.65%
2019-02-01 0 1.540 1.530 1.540 1.520 1.540 200,000 305,720 1.5286 1.347 1.339 1.347 1.330 1.347 228,605 1.3373 -0.65%
2019-01-31 0 1.550 1.530 1.550 1.520 1.550 224,000 342,460 1.5288 1.356 1.339 1.356 1.330 1.356 256,038 1.3375 0.00%
2019-01-30 0 1.550 1.530 1.550 - - 0 0 - 1.356 1.339 1.356 - - 0 - 0.00%
2019-01-29 0 1.550 1.540 1.550 1.530 1.550 60,000 92,920 1.5487 1.356 1.347 1.356 1.339 1.356 68,582 1.3549 0.00%
2019-01-28 0 1.550 1.540 1.550 1.530 1.550 270,000 414,060 1.5336 1.356 1.347 1.356 1.339 1.356 308,617 1.3417 0.00%
2019-01-25 0 1.550 1.530 1.550 1.530 1.550 490,000 752,700 1.5361 1.356 1.339 1.356 1.339 1.356 560,083 1.3439 0.00%
2019-01-24 0 1.550 1.540 1.550 1.530 1.550 260,000 399,340 1.5359 1.356 1.347 1.356 1.339 1.356 297,187 1.3437 0.00%
2019-01-23 0 1.550 1.540 1.550 1.540 1.550 58,000 89,360 1.5407 1.356 1.347 1.356 1.347 1.356 66,296 1.3479 0.00%
2019-01-22 0 1.550 1.530 1.550 - - 0 0 - 1.356 1.339 1.356 - - 0 - 0.00%
2019-01-21 0 1.550 1.530 1.550 - - 0 0 - 1.356 1.339 1.356 - - 0 - -0.64%
2019-01-18 0 1.560 1.550 1.560 - - 0 0 - 1.365 1.356 1.365 - - 0 - 0.00%
2019-01-17 0 1.560 1.550 1.560 1.550 1.560 24,000 37,360 1.5567 1.365 1.356 1.365 1.356 1.365 27,433 1.3619 0.00%
2019-01-16 0 1.560 1.550 1.560 1.560 1.590 358,000 566,300 1.5818 1.365 1.356 1.365 1.365 1.391 409,203 1.3839 -1.89%
2019-01-15 0 1.590 1.570 1.590 1.560 1.590 86,000 135,560 1.5763 1.391 1.374 1.391 1.365 1.391 98,300 1.3790 0.00%
2019-01-14 0 1.590 1.580 1.590 - - 0 0 - 1.391 1.382 1.391 - - 0 - -0.62%
2019-01-11 0 1.600 1.580 1.600 1.600 1.600 322,000 515,200 1.6000 1.400 1.382 1.400 1.400 1.400 368,054 1.3998 -0.62%
2019-01-10 0 1.610 1.590 1.610 1.590 1.610 28,000 44,680 1.5957 1.409 1.391 1.409 1.391 1.409 32,005 1.3960 1.26%
2019-01-09 0 1.590 1.570 1.590 1.560 1.590 396,000 625,540 1.5796 1.391 1.374 1.391 1.365 1.391 452,638 1.3820 0.63%
2019-01-08 0 1.580 1.550 1.580 1.570 1.580 18,000 28,320 1.5733 1.382 1.356 1.382 1.374 1.382 20,574 1.3765 0.00%
2019-01-07 0 1.580 1.560 1.580 1.560 1.580 22,000 34,480 1.5673 1.382 1.365 1.382 1.365 1.382 25,147 1.3712 0.00%
2019-01-04 0 1.580 1.550 1.580 - - 0 0 - 1.382 1.356 1.382 - - 0 - 0.00%
2019-01-03 0 1.580 1.570 1.580 1.550 1.580 1,370,000 2,151,000 1.5701 1.382 1.374 1.382 1.356 1.382 1,565,946 1.3736 0.00%
2019-01-02 0 1.580 1.560 1.580 1.570 1.580 56,000 88,060 1.5725 1.382 1.365 1.382 1.374 1.382 64,009 1.3757 0.00%
2018-12-31 0 1.580 1.570 1.580 1.570 1.580 35,200 55,256 1.5698 1.382 1.374 1.382 1.374 1.382 40,235 1.3733 0.00%
2018-12-28 0 1.580 1.570 1.580 1.570 1.580 122,000 191,800 1.5721 1.382 1.374 1.382 1.374 1.382 139,449 1.3754 0.00%
2018-12-27 0 1.580 1.560 1.580 1.560 1.580 310,000 484,800 1.5639 1.382 1.365 1.382 1.365 1.382 354,338 1.3682 1.28%
2018-12-24 0 1.560 1.540 1.560 1.540 1.570 262,000 404,280 1.5431 1.365 1.347 1.365 1.347 1.374 299,473 1.3500 0.00%
2018-12-21 0 1.560 1.550 1.560 1.530 1.570 746,000 1,160,220 1.5553 1.365 1.356 1.365 1.339 1.374 852,697 1.3606 -1.89%
2018-12-20 0 1.590 1.570 1.590 1.560 1.590 1,748,000 2,742,580 1.5690 1.391 1.374 1.391 1.365 1.391 1,998,010 1.3727 0.63%
2018-12-19 0 1.580 1.570 1.580 1.570 1.600 994,000 1,563,160 1.5726 1.382 1.374 1.382 1.374 1.400 1,136,168 1.3758 0.00%
2018-12-18 0 1.580 1.560 1.590 1.570 1.590 250,000 392,860 1.5714 1.382 1.365 1.391 1.374 1.391 285,757 1.3748 0.00%
2018-12-17 0 1.580 1.570 1.590 1.560 1.590 596,000 939,540 1.5764 1.382 1.374 1.391 1.365 1.391 681,244 1.3792 -1.86%
2018-12-14 0 1.610 1.580 1.620 1.570 1.610 136,000 214,880 1.5800 1.409 1.382 1.417 1.374 1.409 155,452 1.3823 -0.62%
2018-12-13 0 1.620 1.600 1.630 1.610 1.620 44,000 70,960 1.6127 1.417 1.400 1.426 1.409 1.417 50,293 1.4109 1.25%
2018-12-12 0 1.600 1.580 1.600 1.520 1.610 1,310,000 2,006,940 1.5320 1.400 1.382 1.400 1.330 1.409 1,497,364 1.3403 1.91%
2018-12-11 0 1.570 1.540 1.570 1.530 1.570 1,298,000 1,990,240 1.5333 1.374 1.347 1.374 1.339 1.374 1,483,648 1.3415 1.29%
2018-12-10 0 1.550 1.530 1.550 1.520 1.550 138,000 211,720 1.5342 1.356 1.339 1.356 1.330 1.356 157,738 1.3422 0.00%
2018-12-07 0 1.550 1.530 1.550 1.510 1.550 244,000 372,360 1.5261 1.356 1.339 1.356 1.321 1.356 278,898 1.3351 1.31%
2018-12-06 0 1.530 1.500 1.540 1.490 1.640 2,710,000 4,251,520 1.5688 1.339 1.312 1.347 1.304 1.435 3,097,601 1.3725 -1.29%
2018-12-05 0 1.550 1.520 1.550 1.510 1.560 1,208,000 1,858,320 1.5383 1.356 1.330 1.356 1.321 1.365 1,380,776 1.3459 -0.64%
2018-12-04 0 1.560 1.540 1.560 1.550 1.580 104,480 163,449 1.5644 1.365 1.347 1.365 1.356 1.382 119,423 1.3687 0.00%
2018-12-03 0 1.560 1.560 1.570 1.540 1.620 495,120 785,711 1.5869 1.365 1.365 1.374 1.347 1.417 565,935 1.3883 -0.64%
2018-11-30 0 1.570 1.540 1.570 1.490 1.570 332,000 509,660 1.5351 1.374 1.347 1.374 1.304 1.374 379,485 1.3430 0.00%
2018-11-29 0 1.570 1.560 1.570 1.560 1.570 12,000 18,740 1.5617 1.374 1.365 1.374 1.365 1.374 13,716 1.3663 -0.63%
2018-11-28 0 1.580 1.560 1.580 1.550 1.580 10,000 15,660 1.5660 1.382 1.365 1.382 1.356 1.382 11,430 1.3700 0.00%
2018-11-27 0 1.580 1.560 1.580 1.530 1.580 382,000 590,840 1.5467 1.382 1.365 1.382 1.339 1.382 436,636 1.3532 0.64%
2018-11-26 0 1.570 1.560 1.570 1.570 1.580 56,000 87,960 1.5707 1.374 1.365 1.374 1.374 1.382 64,009 1.3742 0.00%
2018-11-23 0 1.570 1.560 1.570 1.540 1.570 150,000 231,300 1.5420 1.374 1.365 1.374 1.347 1.374 171,454 1.3491 0.00%
2018-11-22 0 1.570 1.540 1.580 1.510 1.570 796,000 1,230,040 1.5453 1.374 1.347 1.382 1.321 1.374 909,849 1.3519 0.64%
2018-11-21 0 1.560 1.530 1.560 1.520 1.570 186,000 285,300 1.5339 1.365 1.339 1.365 1.330 1.374 212,603 1.3419 -1.27%
2018-11-20 0 1.580 1.550 1.580 - - 0 0 - 1.382 1.356 1.382 - - 0 - 0.00%
2018-11-19 0 1.580 1.550 1.580 1.560 1.580 70,000 110,000 1.5714 1.382 1.356 1.382 1.365 1.382 80,012 1.3748 0.64%
2018-11-16 0 1.570 1.530 1.570 1.490 1.570 256,000 392,580 1.5335 1.374 1.339 1.374 1.304 1.374 292,615 1.3416 0.64%
2018-11-15 0 1.560 1.540 1.560 1.500 1.560 292,000 450,440 1.5426 1.365 1.347 1.365 1.312 1.365 333,764 1.3496 4.00%
2018-11-14 0 1.500 1.490 1.510 1.490 1.510 44,000 66,040 1.5009 1.312 1.304 1.321 1.304 1.321 50,293 1.3131 0.67%
2018-11-13 0 1.490 1.490 1.520 1.480 1.520 318,000 475,620 1.4957 1.304 1.304 1.330 1.295 1.330 363,482 1.3085 -1.32%
2018-11-12 0 1.510 1.500 1.520 1.470 1.550 362,000 545,260 1.5062 1.321 1.312 1.330 1.286 1.356 413,775 1.3178 -1.31%
2018-11-09 0 1.530 1.510 1.530 1.490 1.530 828,480 1,247,120 1.5053 1.339 1.321 1.339 1.304 1.339 946,974 1.3170 0.00%
2018-11-08 0 1.530 1.510 1.540 1.410 1.590 4,706,800 7,043,604 1.4965 1.339 1.321 1.347 1.234 1.391 5,379,995 1.3092 -3.77%
2018-11-07 0 1.590 1.560 1.590 - - 0 0 - 1.391 1.365 1.391 - - 0 - 0.00%
2018-11-06 0 1.590 1.560 1.590 - - 0 0 - 1.391 1.365 1.391 - - 0 - -0.62%
2018-11-05 0 1.600 1.590 1.600 1.570 1.600 340,000 535,160 1.5740 1.400 1.391 1.400 1.374 1.400 388,629 1.3770 0.95%
2018-11-02 0 1.600 1.590 1.600 1.590 1.600 98,000 156,660 1.5986 1.387 1.378 1.387 1.378 1.387 113,077 1.3854 1.91%
2018-11-01 0 1.570 1.570 1.580 1.550 1.600 470,000 735,080 1.5640 1.361 1.361 1.369 1.343 1.387 542,306 1.3555 0.00%
2018-10-31 0 1.570 1.540 1.570 1.510 1.580 1,320,000 2,019,380 1.5298 1.361 1.335 1.361 1.309 1.369 1,523,073 1.3259 0.00%
2018-10-30 0 1.570 1.550 1.580 1.550 1.580 2,120,000 3,312,620 1.5626 1.361 1.343 1.369 1.343 1.369 2,446,148 1.3542 0.00%
2018-10-29 0 1.570 1.550 1.580 1.550 1.580 94,000 146,420 1.5577 1.361 1.343 1.369 1.343 1.369 108,461 1.3500 0.00%
2018-10-26 0 1.570 1.560 1.580 1.550 1.590 464,000 723,340 1.5589 1.361 1.352 1.369 1.343 1.378 535,383 1.3511 0.00%
2018-10-25 0 1.570 1.570 1.590 1.570 1.580 968,000 1,528,100 1.5786 1.361 1.361 1.378 1.361 1.369 1,116,920 1.3681 -1.87%
2018-10-24 0 1.600 1.590 1.600 1.580 1.600 2,686,000 4,263,220 1.5872 1.387 1.378 1.387 1.369 1.387 3,099,223 1.3756 0.63%
2018-10-23 0 1.590 1.580 1.600 1.580 1.620 1,226,800 1,959,800 1.5975 1.378 1.369 1.387 1.369 1.404 1,415,535 1.3845 -1.85%
2018-10-22 0 1.620 1.610 1.620 1.600 1.630 391,680 630,574 1.6099 1.404 1.395 1.404 1.387 1.413 451,937 1.3953 1.25%
2018-10-19 0 1.600 1.590 1.600 1.550 1.600 3,473,040 5,490,561 1.5809 1.387 1.378 1.387 1.343 1.387 4,007,344 1.3701 0.00%
2018-10-18 0 1.600 1.580 1.600 1.590 1.620 1,904,000 3,039,440 1.5963 1.387 1.369 1.387 1.378 1.404 2,196,918 1.3835 -1.23%
2018-10-16 0 1.620 1.590 1.620 1.590 1.620 3,682,000 5,918,200 1.6073 1.404 1.378 1.404 1.378 1.404 4,248,451 1.3930 0.62%
2018-10-15 0 1.610 1.600 1.620 1.600 1.620 520,000 835,320 1.6064 1.395 1.387 1.404 1.387 1.404 599,999 1.3922 0.00%
2018-10-12 0 1.610 1.600 1.610 1.580 1.620 1,071,200 1,706,008 1.5926 1.395 1.387 1.395 1.369 1.404 1,235,997 1.3803 0.62%
2018-10-11 0 1.600 1.580 1.600 1.590 1.600 20,000 31,920 1.5960 1.387 1.369 1.387 1.378 1.387 23,077 1.3832 -2.44%
2018-10-10 0 1.640 1.620 1.640 1.610 1.650 456,000 742,800 1.6289 1.421 1.404 1.421 1.395 1.430 526,153 1.4118 1.23%
2018-10-09 0 1.620 1.610 1.620 1.600 1.620 4,013,280 6,457,376 1.6090 1.404 1.395 1.404 1.387 1.404 4,630,697 1.3945 0.00%
2018-10-08 0 1.620 1.610 1.630 1.590 1.650 567,920 923,032 1.6253 1.404 1.395 1.413 1.378 1.430 655,291 1.4086 -2.99%
2018-10-05 0 1.670 1.650 1.680 1.620 1.670 2,284,000 3,757,440 1.6451 1.447 1.430 1.456 1.404 1.447 2,635,378 1.4258 1.21%
2018-10-04 0 1.650 1.640 1.660 1.630 1.650 852,000 1,394,280 1.6365 1.430 1.421 1.439 1.413 1.430 983,075 1.4183 -2.37%
2018-10-03 0 1.690 1.670 1.700 1.670 1.690 2,152,000 3,635,180 1.6892 1.465 1.447 1.473 1.447 1.465 2,483,071 1.4640 -0.59%
2018-10-02 0 1.700 1.690 1.720 1.670 1.710 680,000 1,153,220 1.6959 1.473 1.465 1.491 1.447 1.482 784,614 1.4698 0.00%
2018-09-28 0 1.700 1.670 1.700 1.670 1.730 6,388,000 10,760,400 1.6845 1.473 1.447 1.473 1.447 1.499 7,370,752 1.4599 2.41%
2018-09-27 0 1.660 1.650 1.670 1.640 1.700 716,000 1,192,860 1.6660 1.439 1.430 1.447 1.421 1.473 826,152 1.4439 -2.92%
2018-09-26 0 1.710 1.700 1.720 1.630 1.800 2,114,000 3,528,880 1.6693 1.482 1.473 1.491 1.413 1.560 2,439,225 1.4467 0.59%
2018-09-24 0 1.700 1.690 1.710 1.700 1.720 168,000 285,780 1.7011 1.473 1.465 1.482 1.473 1.491 193,846 1.4743 0.00%
2018-09-21 0 1.700 1.670 1.700 1.650 1.720 1,220,000 2,048,200 1.6789 1.473 1.447 1.473 1.430 1.491 1,407,689 1.4550 2.41%
2018-09-20 0 1.660 1.640 1.660 1.610 1.680 6,856,000 11,202,080 1.6339 1.439 1.421 1.439 1.395 1.456 7,910,750 1.4161 0.61%
2018-09-19 0 1.650 1.630 1.660 1.600 1.680 970,480 1,565,968 1.6136 1.430 1.413 1.439 1.387 1.456 1,119,782 1.3985 1.23%
2018-09-18 0 1.630 1.630 1.640 1.600 1.630 1,888,000 3,033,480 1.6067 1.413 1.413 1.421 1.387 1.413 2,178,456 1.3925 0.00%
2018-09-17 0 1.630 1.620 1.630 1.600 1.660 1,496,000 2,404,840 1.6075 1.413 1.404 1.413 1.387 1.439 1,726,150 1.3932 -2.40%
2018-09-14 0 1.670 1.650 1.670 1.640 1.680 2,310,000 3,825,320 1.6560 1.447 1.430 1.447 1.421 1.456 2,665,378 1.4352 1.83%
2018-09-13 0 1.640 1.610 1.640 1.550 1.640 3,134,000 5,023,180 1.6028 1.421 1.395 1.421 1.343 1.421 3,616,145 1.3891 1.23%
2018-09-12 0 1.620 1.610 1.630 1.600 1.640 126,880 204,836 1.6144 1.404 1.395 1.413 1.387 1.421 146,400 1.3992 0.00%
2018-09-11 0 1.620 1.600 1.630 1.600 1.660 698,000 1,132,360 1.6223 1.404 1.387 1.413 1.387 1.439 805,383 1.4060 -1.82%
2018-09-10 0 1.650 1.620 1.650 1.620 1.680 1,576,000 2,579,240 1.6366 1.430 1.404 1.430 1.404 1.456 1,818,457 1.4184 -1.79%
2018-09-07 0 1.680 1.640 1.680 1.620 1.680 858,000 1,418,700 1.6535 1.456 1.421 1.456 1.404 1.456 989,998 1.4330 0.00%
2018-09-06 0 1.680 1.660 1.680 1.650 1.690 630,000 1,046,280 1.6608 1.456 1.439 1.456 1.430 1.465 726,921 1.4393 0.00%
2018-09-05 0 1.680 1.670 1.690 1.600 1.700 2,614,000 4,302,960 1.6461 1.456 1.447 1.465 1.387 1.473 3,016,147 1.4266 -0.59%
2018-09-04 0 1.690 1.670 1.690 1.660 1.690 802,000 1,345,840 1.6781 1.465 1.447 1.465 1.439 1.465 925,382 1.4544 -0.59%
2018-09-03 0 1.700 1.680 1.700 1.670 1.740 530,000 895,140 1.6889 1.473 1.456 1.473 1.447 1.508 611,537 1.4638 -2.30%
2018-08-31 0 1.740 1.720 1.740 1.700 1.770 242,000 419,820 1.7348 1.508 1.491 1.508 1.473 1.534 279,230 1.5035 -1.69%
2018-08-30 0 1.770 1.770 1.780 1.740 1.770 292,000 513,960 1.7601 1.534 1.534 1.543 1.508 1.534 336,922 1.5255 -0.56%
2018-08-29 0 1.780 1.760 1.780 1.740 1.830 224,000 396,860 1.7717 1.543 1.525 1.543 1.508 1.586 258,461 1.5355 -2.73%
2018-08-28 0 1.830 1.830 1.840 1.780 1.830 508,640 919,152 1.8071 1.586 1.586 1.595 1.543 1.586 586,891 1.5661 2.81%
2018-08-27 0 1.780 1.770 1.790 1.710 1.780 665,120 1,167,510 1.7553 1.543 1.534 1.551 1.482 1.543 767,444 1.5213 2.30%
2018-08-24 0 1.740 1.730 1.750 1.670 1.740 632,000 1,078,680 1.7068 1.508 1.499 1.517 1.447 1.508 729,229 1.4792 3.57%
2018-08-23 0 1.680 1.670 1.680 1.660 1.680 234,000 390,480 1.6687 1.456 1.447 1.456 1.439 1.456 269,999 1.4462 1.20%
2018-08-22 0 1.660 1.640 1.680 1.650 1.680 1,024,720 1,717,372 1.6759 1.439 1.421 1.456 1.430 1.456 1,182,366 1.4525 -1.19%
2018-08-21 0 1.680 1.660 1.690 1.610 1.680 826,000 1,362,060 1.6490 1.456 1.439 1.465 1.395 1.456 953,075 1.4291 1.82%
2018-08-20 0 1.650 1.640 1.650 1.520 1.650 690,000 1,085,520 1.5732 1.430 1.421 1.430 1.317 1.430 796,152 1.3635 1.85%
2018-08-17 0 1.620 1.620 1.630 1.520 1.630 290,480 463,388 1.5952 1.404 1.404 1.413 1.317 1.413 335,168 1.3826 1.25%
2018-08-16 0 1.600 1.600 1.610 1.600 1.620 116,000 186,640 1.6090 1.387 1.387 1.395 1.387 1.404 133,846 1.3944 0.00%
2018-08-15 0 1.600 1.600 1.620 1.590 1.600 222,000 353,060 1.5904 1.387 1.387 1.404 1.378 1.387 256,153 1.3783 -1.84%
2018-08-14 0 1.630 1.620 1.640 1.570 1.630 206,000 328,300 1.5937 1.413 1.404 1.421 1.361 1.413 237,692 1.3812 0.00%
2018-08-13 0 1.630 1.620 1.630 1.610 1.640 132,160 214,114 1.6201 1.413 1.404 1.413 1.395 1.421 152,492 1.4041 -2.98%
2018-08-10 0 1.680 1.670 1.680 1.670 1.700 126,000 212,180 1.6840 1.456 1.447 1.456 1.447 1.473 145,384 1.4594 0.00%
2018-08-09 0 1.680 1.670 1.700 1.670 1.700 88,000 147,940 1.6811 1.456 1.447 1.473 1.447 1.473 101,538 1.4570 0.60%
2018-08-08 0 1.670 1.660 1.700 1.610 1.670 189,520 310,626 1.6390 1.447 1.439 1.473 1.395 1.447 218,676 1.4205 2.45%
2018-08-07 0 1.630 1.630 1.640 1.630 1.630 16,000 26,080 1.6300 1.413 1.413 1.421 1.413 1.413 18,461 1.4127 -0.61%
2018-08-06 0 1.640 1.630 1.650 1.610 1.660 374,000 609,660 1.6301 1.421 1.413 1.430 1.395 1.439 431,537 1.4128 -0.61%
2018-08-03 0 1.650 1.630 1.650 1.640 1.650 60,000 98,380 1.6397 1.430 1.413 1.430 1.421 1.430 69,231 1.4210 -0.60%
2018-08-02 0 1.660 1.650 1.660 1.630 1.660 711,200 1,160,632 1.6319 1.439 1.430 1.439 1.413 1.439 820,613 1.4143 -1.19%
2018-08-01 0 1.680 1.660 1.680 1.660 1.690 218,000 364,540 1.6722 1.456 1.439 1.456 1.439 1.465 251,538 1.4492 0.60%
2018-07-31 0 1.670 1.660 1.670 1.640 1.670 462,000 766,120 1.6583 1.447 1.439 1.447 1.421 1.447 533,076 1.4372 -2.34%
2018-07-30 0 1.710 1.670 1.710 - - 0 0 - 1.482 1.447 1.482 - - 0 - 0.00%
2018-07-27 0 1.710 1.650 1.710 1.710 1.720 52,000 89,220 1.7158 1.482 1.430 1.482 1.482 1.491 60,000 1.4870 0.59%
2018-07-26 0 1.700 1.690 1.700 1.700 1.730 308,000 525,200 1.7052 1.473 1.465 1.473 1.473 1.499 355,384 1.4778 -1.73%
2018-07-25 0 1.730 1.700 1.730 1.680 1.730 524,000 889,620 1.6977 1.499 1.473 1.499 1.456 1.499 604,614 1.4714 1.76%
2018-07-24 0 1.700 1.690 1.700 1.630 1.720 2,646,000 4,374,920 1.6534 1.473 1.465 1.473 1.413 1.491 3,053,070 1.4330 0.00%
2018-07-23 0 1.700 1.690 1.700 1.650 1.700 296,400 493,128 1.6637 1.473 1.465 1.473 1.430 1.473 341,999 1.4419 0.59%
2018-07-20 0 1.690 1.670 1.700 1.670 1.710 460,000 774,440 1.6836 1.465 1.447 1.473 1.447 1.482 530,768 1.4591 -0.59%
2018-07-19 0 1.700 1.700 1.710 1.700 1.710 504,000 858,040 1.7025 1.473 1.473 1.482 1.473 1.482 581,537 1.4755 -2.86%
2018-07-18 0 1.750 1.720 1.750 1.650 1.750 1,963,280 3,317,977 1.6900 1.517 1.491 1.517 1.430 1.517 2,265,318 1.4647 6.06%
2018-07-17 0 1.650 1.650 1.660 1.620 1.660 522,000 855,300 1.6385 1.430 1.430 1.439 1.404 1.439 602,306 1.4200 -0.60%
2018-07-16 0 1.660 1.650 1.660 1.670 1.680 310,000 518,200 1.6716 1.439 1.430 1.439 1.447 1.456 357,691 1.4487 -1.19%
2018-07-13 0 1.680 1.670 1.680 1.650 1.700 750,000 1,254,980 1.6733 1.456 1.447 1.456 1.430 1.473 865,383 1.4502 0.00%
2018-07-12 0 1.680 1.670 1.680 1.660 1.680 264,000 441,960 1.6741 1.456 1.447 1.456 1.439 1.456 304,615 1.4509 0.60%
2018-07-11 0 1.670 1.650 1.670 1.650 1.670 780,000 1,294,440 1.6595 1.447 1.430 1.447 1.430 1.447 899,998 1.4383 -1.76%
2018-07-10 0 1.700 1.690 1.700 1.650 1.720 444,000 749,040 1.6870 1.473 1.465 1.473 1.430 1.491 512,306 1.4621 1.80%
2018-07-09 0 1.670 1.670 1.680 1.620 1.680 480,000 793,740 1.6536 1.447 1.447 1.456 1.404 1.456 553,845 1.4331 -0.60%
2018-07-06 0 1.680 1.660 1.680 1.620 1.690 464,000 763,660 1.6458 1.456 1.439 1.456 1.404 1.465 535,383 1.4264 -0.59%
2018-07-05 0 1.690 1.680 1.690 1.610 1.690 386,000 629,100 1.6298 1.465 1.456 1.465 1.395 1.465 445,384 1.4125 3.05%
2018-07-04 0 1.640 1.640 1.650 1.640 1.670 28,000 46,400 1.6571 1.421 1.421 1.430 1.421 1.447 32,308 1.4362 -2.38%
2018-07-03 0 1.680 1.670 1.680 1.660 1.700 218,000 366,060 1.6792 1.456 1.447 1.456 1.439 1.473 251,538 1.4553 -0.59%
2018-06-29 0 1.690 1.670 1.700 1.630 1.700 286,000 478,160 1.6719 1.465 1.447 1.473 1.413 1.473 329,999 1.4490 1.81%
2018-06-28 0 1.660 1.650 1.670 1.650 1.680 420,000 695,380 1.6557 1.439 1.430 1.447 1.430 1.456 484,614 1.4349 3.11%
2018-06-27 0 1.610 1.660 1.680 1.610 1.720 412,000 682,060 1.6555 1.395 1.439 1.456 1.395 1.491 475,383 1.4348 -6.40%
2018-06-26 0 1.720 1.720 1.730 1.690 1.720 80,000 136,300 1.7038 1.491 1.491 1.499 1.465 1.491 92,307 1.4766 0.58%
2018-06-25 0 1.710 1.700 1.730 1.640 1.730 520,000 872,100 1.6771 1.482 1.473 1.499 1.421 1.499 599,999 1.4535 -2.29%
2018-06-22 0 1.750 1.710 1.750 1.700 1.750 430,720 736,160 1.7091 1.517 1.482 1.517 1.473 1.517 496,983 1.4813 2.94%
2018-06-21 0 1.700 1.680 1.700 1.680 1.760 228,000 392,060 1.7196 1.473 1.456 1.473 1.456 1.525 263,076 1.4903 -0.58%
2018-06-20 0 1.710 1.700 1.760 1.670 1.770 1,112,000 1,896,900 1.7058 1.482 1.473 1.525 1.447 1.534 1,283,074 1.4784 -1.16%
2018-06-19 0 1.730 1.720 1.770 1.720 1.760 446,400 780,334 1.7481 1.499 1.491 1.534 1.491 1.525 515,076 1.5150 -3.89%
2018-06-15 0 1.800 1.780 1.800 1.760 1.860 334,000 592,340 1.7735 1.560 1.543 1.560 1.525 1.612 385,384 1.5370 1.29%
2018-06-14 0 1.810 1.810 1.830 1.790 1.850 578,000 1,046,160 1.8100 1.540 1.540 1.557 1.523 1.574 679,307 1.5400 -2.69%
2018-06-13 0 1.860 1.840 1.870 1.800 1.860 356,000 651,460 1.8299 1.583 1.566 1.591 1.532 1.583 418,396 1.5570 1.64%
2018-06-12 0 1.830 1.820 1.830 1.800 1.840 1,346,000 2,447,500 1.8184 1.557 1.549 1.557 1.532 1.566 1,581,915 1.5472 -1.61%
2018-06-11 0 1.860 1.850 1.860 1.790 1.860 566,000 1,025,360 1.8116 1.583 1.574 1.583 1.523 1.583 665,203 1.5414 3.91%
2018-06-08 0 1.790 1.780 1.800 1.770 1.850 172,800 311,004 1.7998 1.523 1.515 1.532 1.506 1.574 203,087 1.5314 -1.65%
2018-06-07 0 1.820 1.820 1.830 1.790 1.870 708,000 1,280,880 1.8092 1.549 1.549 1.557 1.523 1.591 832,092 1.5393 1.11%
2018-06-06 0 1.800 1.810 1.820 1.780 1.810 474,000 851,120 1.7956 1.532 1.540 1.549 1.515 1.540 557,078 1.5278 0.56%
2018-06-05 0 1.790 1.790 1.800 1.720 1.880 1,010,000 1,773,900 1.7563 1.523 1.523 1.532 1.463 1.600 1,187,024 1.4944 -2.72%
2018-06-04 0 1.840 1.800 1.840 1.730 1.900 989,600 1,815,716 1.8348 1.566 1.532 1.566 1.472 1.617 1,163,048 1.5612 8.24%
2018-06-01 0 1.700 1.690 1.700 1.670 1.710 298,000 502,160 1.6851 1.446 1.438 1.446 1.421 1.455 350,231 1.4338 0.00%
2018-05-31 0 1.700 1.690 1.700 1.670 1.710 756,000 1,271,360 1.6817 1.446 1.438 1.446 1.421 1.455 888,505 1.4309 1.80%
2018-05-30 0 1.670 1.660 1.670 1.650 1.680 1,486,560 2,481,274 1.6691 1.421 1.412 1.421 1.404 1.429 1,747,111 1.4202 -0.60%
2018-05-29 0 1.680 1.680 1.690 1.670 1.700 618,000 1,034,760 1.6744 1.429 1.429 1.438 1.421 1.446 726,317 1.4247 -1.18%
2018-05-28 0 1.700 1.690 1.700 1.660 1.700 568,000 953,380 1.6785 1.446 1.438 1.446 1.412 1.446 667,554 1.4282 0.59%
2018-05-25 0 1.690 1.700 1.710 1.660 1.700 562,000 942,280 1.6767 1.438 1.446 1.455 1.412 1.446 660,502 1.4266 0.00%
2018-05-24 0 1.690 1.680 1.690 1.670 1.690 443,200 744,948 1.6808 1.438 1.429 1.438 1.421 1.438 520,880 1.4302 0.00%
2018-05-23 0 1.690 1.690 1.700 1.690 1.730 292,000 498,860 1.7084 1.438 1.438 1.446 1.438 1.472 343,179 1.4536 -1.74%
2018-05-21 0 1.720 1.720 1.730 1.620 1.730 3,377,360 5,680,641 1.6820 1.463 1.463 1.472 1.378 1.472 3,969,313 1.4311 6.17%
2018-05-18 0 1.620 1.620 1.630 1.450 1.620 2,894,000 4,390,920 1.5172 1.378 1.378 1.387 1.234 1.378 3,401,234 1.2910 10.96%
2018-05-17 0 1.460 1.450 1.460 1.400 1.460 942,000 1,350,240 1.4334 1.242 1.234 1.242 1.191 1.242 1,107,105 1.2196 4.29%
2018-05-16 0 1.400 1.390 1.400 1.350 1.400 801,280 1,102,856 1.3764 1.191 1.183 1.191 1.149 1.191 941,721 1.1711 3.70%
2018-05-15 0 1.350 1.330 1.350 1.330 1.430 4,468,000 6,079,220 1.3606 1.149 1.132 1.149 1.132 1.217 5,251,111 1.1577 -4.26%
2018-05-14 0 1.410 1.400 1.410 1.400 1.450 5,250,000 7,449,720 1.4190 1.200 1.191 1.200 1.191 1.234 6,170,173 1.2074 0.00%
2018-05-11 0 1.410 1.410 1.420 1.390 1.460 1,098,000 1,557,540 1.4185 1.200 1.200 1.208 1.183 1.242 1,290,448 1.2070 0.71%
2018-05-10 0 1.400 1.390 1.400 1.390 1.430 624,000 872,860 1.3988 1.191 1.183 1.191 1.183 1.217 733,369 1.1902 0.72%
2018-05-09 0 1.390 1.370 1.400 1.360 1.430 1,552,000 2,163,340 1.3939 1.183 1.166 1.191 1.157 1.217 1,824,021 1.1860 -1.42%
2018-05-08 0 1.410 1.400 1.420 1.400 1.440 368,000 518,260 1.4083 1.200 1.191 1.208 1.191 1.225 432,500 1.1983 -0.70%
2018-05-07 0 1.420 1.400 1.430 1.400 1.450 460,000 650,060 1.4132 1.208 1.191 1.217 1.191 1.234 540,625 1.2024 0.71%
2018-05-04 0 1.410 1.390 1.420 1.400 1.450 276,000 389,960 1.4129 1.200 1.183 1.208 1.191 1.234 324,375 1.2022 0.00%
2018-05-03 0 1.410 1.410 1.420 1.400 1.430 686,000 964,920 1.4066 1.200 1.200 1.208 1.191 1.217 806,236 1.1968 -1.40%
2018-05-02 0 1.430 1.420 1.430 1.400 1.430 158,000 222,920 1.4109 1.217 1.208 1.217 1.191 1.217 185,693 1.2005 0.70%
2018-04-30 0 1.420 1.410 1.420 1.410 1.420 132,000 186,680 1.4142 1.208 1.200 1.208 1.200 1.208 155,136 1.2033 -0.70%
2018-04-27 0 1.430 1.410 1.440 1.400 1.430 288,000 407,620 1.4153 1.217 1.200 1.225 1.191 1.217 338,478 1.2043 0.00%
2018-04-26 0 1.430 1.420 1.430 1.400 1.450 300,000 423,280 1.4109 1.217 1.208 1.217 1.191 1.234 352,581 1.2005 -1.38%
2018-04-25 0 1.450 1.420 1.450 1.430 1.450 70,000 100,760 1.4394 1.234 1.208 1.234 1.217 1.234 82,269 1.2248 0.69%
2018-04-24 0 1.440 1.420 1.440 1.410 1.450 162,000 230,980 1.4258 1.225 1.208 1.225 1.200 1.234 190,394 1.2132 0.00%
2018-04-23 0 1.440 1.430 1.490 1.440 1.440 152,640 219,763 1.4397 1.225 1.217 1.268 1.225 1.225 179,393 1.2250 0.00%
2018-04-20 0 1.440 1.420 1.500 1.420 1.450 218,000 311,900 1.4307 1.225 1.208 1.276 1.208 1.234 256,209 1.2174 -0.69%
2018-04-19 0 1.450 1.430 1.450 1.410 1.450 218,480 310,922 1.4231 1.234 1.217 1.234 1.200 1.234 256,773 1.2109 0.69%
2018-04-18 0 1.440 1.430 1.440 1.440 1.470 132,000 192,120 1.4555 1.225 1.217 1.225 1.225 1.251 155,136 1.2384 0.00%
2018-04-17 0 1.440 1.430 1.440 1.430 1.450 48,640 70,056 1.4403 1.225 1.217 1.225 1.217 1.234 57,165 1.2255 -2.04%
2018-04-16 0 1.470 1.440 1.470 1.430 1.480 218,000 320,420 1.4698 1.251 1.225 1.251 1.217 1.259 256,209 1.2506 2.08%
2018-04-13 0 1.440 1.430 1.470 1.440 1.440 112,000 161,280 1.4400 1.225 1.217 1.251 1.225 1.225 131,630 1.2252 0.00%
2018-04-12 0 1.440 1.430 1.440 1.440 1.440 30,000 43,200 1.4400 1.225 1.217 1.225 1.225 1.225 35,258 1.2252 0.00%
2018-04-11 0 1.440 1.420 1.440 1.420 1.440 116,400 166,164 1.4275 1.225 1.208 1.225 1.208 1.225 136,802 1.2146 1.41%
2018-04-10 0 1.420 1.420 1.450 1.370 1.450 398,000 566,260 1.4228 1.208 1.208 1.234 1.166 1.234 467,758 1.2106 -0.70%
2018-04-09 0 1.430 1.420 1.430 1.420 1.430 50,000 71,400 1.4280 1.217 1.208 1.217 1.208 1.217 58,764 1.2150 0.00%
2018-04-06 0 1.430 1.430 1.470 1.400 1.440 351,200 498,860 1.4204 1.217 1.217 1.251 1.191 1.225 412,755 1.2086 -0.69%
2018-04-04 0 1.440 1.440 1.470 1.440 1.460 84,000 121,800 1.4500 1.225 1.225 1.251 1.225 1.242 98,723 1.2338 -1.37%
2018-04-03 0 1.460 1.460 1.470 1.440 1.480 208,560 302,972 1.4527 1.242 1.242 1.251 1.225 1.259 245,115 1.2360 -1.35%
2018-03-29 0 1.480 1.460 1.480 1.470 1.480 236,000 347,360 1.4719 1.259 1.242 1.259 1.251 1.259 277,364 1.2524 -0.67%
2018-03-28 0 1.490 1.460 1.490 1.450 1.510 669,600 993,576 1.4838 1.268 1.242 1.268 1.234 1.285 786,961 1.2625 1.36%
2018-03-27 0 1.470 1.470 1.480 1.450 1.510 233,040 341,947 1.4673 1.251 1.251 1.259 1.234 1.285 273,885 1.2485 0.00%
2018-03-26 0 1.470 1.460 1.480 1.470 1.500 82,000 121,240 1.4785 1.251 1.242 1.259 1.251 1.276 96,372 1.2580 -2.00%
2018-03-23 0 1.500 1.470 1.500 1.460 1.610 1,025,200 1,563,800 1.5254 1.276 1.251 1.276 1.242 1.370 1,204,888 1.2979 1.35%
2018-03-22 0 1.480 1.470 1.490 1.480 1.500 476,000 709,360 1.4903 1.259 1.251 1.268 1.259 1.276 559,429 1.2680 -0.67%
2018-03-21 0 1.490 1.480 1.490 - - 0 0 - 1.268 1.259 1.268 - - 0 - -0.67%
2018-03-20 0 1.500 1.490 1.510 1.470 1.510 666,000 983,100 1.4761 1.276 1.268 1.285 1.251 1.285 782,730 1.2560 1.35%
2018-03-19 0 1.480 1.460 1.480 1.440 1.480 174,000 254,120 1.4605 1.259 1.242 1.259 1.225 1.259 204,497 1.2427 0.00%
2018-03-16 0 1.480 1.460 1.480 1.470 1.490 148,000 218,860 1.4788 1.259 1.242 1.259 1.251 1.268 173,940 1.2582 -0.67%
2018-03-15 0 1.490 1.470 1.490 1.460 1.490 44,000 64,640 1.4691 1.268 1.251 1.268 1.242 1.268 51,712 1.2500 0.00%
2018-03-14 0 1.490 1.480 1.490 1.490 1.500 230,000 344,500 1.4978 1.268 1.259 1.268 1.268 1.276 270,312 1.2745 0.00%
2018-03-13 0 1.490 1.480 1.490 1.480 1.500 372,000 556,040 1.4947 1.268 1.259 1.268 1.259 1.276 437,201 1.2718 0.00%
2018-03-12 0 1.490 1.490 1.500 1.480 1.510 596,000 893,140 1.4986 1.268 1.268 1.276 1.259 1.285 700,462 1.2751 0.00%
2018-03-09 0 1.490 1.480 1.500 1.480 1.520 72,000 107,700 1.4958 1.268 1.259 1.276 1.259 1.293 84,620 1.2728 -0.67%
2018-03-08 0 1.500 1.490 1.500 1.500 1.500 132,000 198,000 1.5000 1.276 1.268 1.276 1.276 1.276 155,136 1.2763 2.04%
2018-03-07 0 1.470 1.470 1.480 1.470 1.500 60,000 88,760 1.4793 1.251 1.251 1.259 1.251 1.276 70,516 1.2587 -2.00%
2018-03-06 0 1.500 1.490 1.500 1.440 1.520 688,000 1,016,320 1.4772 1.276 1.268 1.276 1.225 1.293 808,586 1.2569 5.63%
2018-03-05 0 1.420 1.410 1.430 1.420 1.440 53,200 75,820 1.4252 1.208 1.200 1.217 1.208 1.225 62,524 1.2126 -1.39%
2018-03-02 0 1.440 1.430 1.440 1.430 1.450 182,000 261,140 1.4348 1.225 1.217 1.225 1.217 1.234 213,899 1.2209 0.00%
2018-03-01 0 1.440 1.430 1.440 1.400 1.450 458,000 652,480 1.4246 1.225 1.217 1.225 1.191 1.234 538,274 1.2122 -0.69%
2018-02-28 0 1.450 1.440 1.450 1.440 1.450 40,000 57,640 1.4410 1.234 1.225 1.234 1.225 1.234 47,011 1.2261 0.69%
2018-02-27 0 1.440 1.430 1.440 1.430 1.460 602,000 864,620 1.4362 1.225 1.217 1.225 1.217 1.242 707,513 1.2221 0.00%
2018-02-26 0 1.440 1.430 1.450 1.430 1.480 998,000 1,446,140 1.4490 1.225 1.217 1.234 1.217 1.259 1,172,920 1.2329 -2.04%
2018-02-23 0 1.470 1.460 1.470 1.430 1.490 1,292,480 1,903,841 1.4730 1.251 1.242 1.251 1.217 1.268 1,519,014 1.2533 0.00%
2018-02-22 0 1.470 1.460 1.470 1.450 1.470 362,000 528,280 1.4593 1.251 1.242 1.251 1.234 1.251 425,448 1.2417 0.00%
2018-02-21 0 1.470 1.460 1.470 1.470 1.480 48,000 70,760 1.4742 1.251 1.242 1.251 1.251 1.259 56,413 1.2543 -0.68%
2018-02-20 0 1.480 1.470 1.480 1.440 1.520 1,180,800 1,720,556 1.4571 1.259 1.251 1.259 1.225 1.293 1,387,760 1.2398 -1.99%
2018-02-15 0 1.510 1.500 1.510 1.440 1.520 1,723,760 2,546,134 1.4771 1.285 1.276 1.285 1.225 1.293 2,025,885 1.2568 1.34%
2018-02-14 0 1.490 1.480 1.490 1.470 1.540 1,090,000 1,645,920 1.5100 1.268 1.259 1.268 1.251 1.310 1,281,045 1.2848 1.36%
2018-02-13 0 1.470 1.450 1.470 1.450 1.520 2,438,000 3,613,320 1.4821 1.251 1.234 1.251 1.234 1.293 2,865,311 1.2611 -2.00%
2018-02-12 0 1.500 1.480 1.500 1.450 1.520 1,738,000 2,584,760 1.4872 1.276 1.259 1.276 1.234 1.293 2,042,621 1.2654 -0.66%
2018-02-09 0 1.510 1.500 1.530 1.470 1.510 612,000 914,040 1.4935 1.285 1.276 1.302 1.251 1.285 719,266 1.2708 0.00%
2018-02-08 0 1.510 1.500 1.510 1.500 1.520 575,920 868,122 1.5074 1.285 1.276 1.285 1.276 1.293 676,862 1.2826 1.34%
2018-02-07 0 1.490 1.490 1.520 1.490 1.530 498,000 744,100 1.4942 1.268 1.268 1.293 1.268 1.302 585,285 1.2713 0.00%
2018-02-06 0 1.490 1.470 1.490 1.430 1.540 1,394,000 2,056,240 1.4751 1.268 1.251 1.268 1.217 1.310 1,638,328 1.2551 -0.67%
2018-02-05 0 1.500 1.500 1.540 1.490 1.500 370,000 554,900 1.4997 1.276 1.276 1.310 1.268 1.276 434,850 1.2761 -0.66%
2018-02-02 0 1.510 1.510 1.530 1.510 1.540 318,000 487,400 1.5327 1.285 1.285 1.302 1.285 1.310 373,736 1.3041 -0.66%
2018-02-01 0 1.520 1.520 1.530 1.520 1.530 440,640 671,560 1.5241 1.293 1.293 1.302 1.293 1.302 517,871 1.2968 -1.30%
2018-01-31 0 1.540 1.520 1.540 1.510 1.540 961,920 1,473,142 1.5315 1.310 1.293 1.310 1.285 1.310 1,130,517 1.3031 0.00%
2018-01-30 0 1.540 1.530 1.540 1.530 1.540 456,000 699,060 1.5330 1.310 1.302 1.310 1.302 1.310 535,924 1.3044 1.32%
2018-01-29 0 1.520 1.520 1.530 1.520 1.530 602,000 916,760 1.5229 1.293 1.293 1.302 1.293 1.302 707,513 1.2957 -1.30%
2018-01-26 0 1.540 1.540 1.550 1.530 1.560 340,560 526,012 1.5446 1.310 1.310 1.319 1.302 1.327 400,250 1.3142 0.00%
2018-01-25 0 1.540 1.540 1.550 1.530 1.550 684,000 1,054,120 1.5411 1.310 1.310 1.319 1.302 1.319 803,885 1.3113 -0.65%
2018-01-24 0 1.550 1.550 1.560 1.530 1.560 2,426,640 3,763,566 1.5509 1.319 1.319 1.327 1.302 1.327 2,851,960 1.3196 1.97%
2018-01-23 0 1.520 1.520 1.530 1.500 1.540 914,800 1,392,356 1.5220 1.293 1.293 1.302 1.276 1.310 1,075,138 1.2950 0.66%
2018-01-22 0 1.510 1.500 1.510 1.490 1.510 655,520 982,225 1.4984 1.285 1.276 1.285 1.268 1.285 770,414 1.2749 -1.95%
2018-01-19 0 1.540 1.520 1.540 1.540 1.560 1,471,200 2,280,292 1.5500 1.310 1.293 1.310 1.310 1.327 1,729,059 1.3188 0.00%
2018-01-18 0 1.540 1.530 1.540 1.540 1.540 46,000 70,840 1.5400 1.310 1.302 1.310 1.310 1.310 54,062 1.3103 -0.65%
2018-01-17 0 1.550 1.540 1.550 1.540 1.560 43,200 66,948 1.5497 1.319 1.310 1.319 1.310 1.327 50,772 1.3186 0.00%
2018-01-16 0 1.550 1.550 1.560 1.520 1.560 432,000 670,980 1.5532 1.319 1.319 1.327 1.293 1.327 507,717 1.3216 2.65%
2018-01-15 0 1.510 1.510 1.560 1.510 1.550 416,000 633,460 1.5227 1.285 1.285 1.327 1.285 1.319 488,913 1.2957 -3.82%
2018-01-12 0 1.570 1.560 1.570 1.550 1.590 182,000 284,500 1.5632 1.336 1.327 1.336 1.319 1.353 213,899 1.3301 1.95%
2018-01-11 0 1.540 1.540 1.550 1.530 1.540 186,640 286,085 1.5328 1.310 1.310 1.319 1.302 1.310 219,353 1.3042 0.00%
2018-01-10 0 1.540 1.540 1.550 1.530 1.550 208,000 318,840 1.5329 1.310 1.310 1.319 1.302 1.319 244,456 1.3043 -1.28%
2018-01-09 0 1.560 1.540 1.560 1.510 1.560 158,000 242,540 1.5351 1.327 1.310 1.327 1.285 1.327 185,693 1.3061 3.31%
2018-01-08 0 1.510 1.510 1.520 1.460 1.520 206,000 310,740 1.5084 1.285 1.285 1.293 1.242 1.293 242,106 1.2835 0.67%
2018-01-05 0 1.500 1.500 1.540 1.490 1.520 570,000 857,280 1.5040 1.276 1.276 1.310 1.268 1.293 669,904 1.2797 0.67%
2018-01-04 0 1.490 1.480 1.500 1.480 1.510 812,000 1,217,880 1.4999 1.268 1.259 1.276 1.259 1.285 954,320 1.2762 -0.67%
2018-01-03 0 1.500 1.500 1.530 1.490 1.580 612,480 931,925 1.5216 1.276 1.276 1.302 1.268 1.344 719,830 1.2946 -1.32%
2018-01-02 0 1.520 1.520 1.530 1.510 1.560 344,000 527,900 1.5346 1.293 1.293 1.302 1.285 1.327 404,293 1.3057 0.66%
2017-12-29 0 1.510 1.500 1.510 1.490 1.510 74,000 111,400 1.5054 1.285 1.276 1.285 1.268 1.285 86,970 1.2809 0.00%
2017-12-28 0 1.510 1.500 1.510 1.500 1.510 265,760 398,607 1.4999 1.285 1.276 1.285 1.276 1.285 312,340 1.2762 0.00%
2017-12-27 0 1.510 1.500 1.510 1.510 1.520 44,000 66,660 1.5150 1.285 1.276 1.285 1.285 1.293 51,712 1.2891 -0.66%
2017-12-22 0 1.520 1.510 1.520 1.500 1.520 182,000 274,760 1.5097 1.293 1.285 1.293 1.276 1.293 213,899 1.2845 0.66%
2017-12-21 0 1.510 1.500 1.510 1.500 1.510 82,000 123,620 1.5076 1.285 1.276 1.285 1.276 1.285 96,372 1.2827 0.00%
2017-12-20 0 1.510 1.500 1.510 1.470 1.530 287,600 432,316 1.5032 1.285 1.276 1.285 1.251 1.302 338,008 1.2790 2.72%
2017-12-19 0 1.470 1.460 1.470 1.460 1.470 520,000 759,500 1.4606 1.251 1.242 1.251 1.242 1.251 611,141 1.2428 0.00%
2017-12-18 0 1.470 1.450 1.470 1.450 1.480 94,000 137,620 1.4640 1.251 1.234 1.251 1.234 1.259 110,475 1.2457 0.68%
2017-12-15 0 1.460 1.440 1.460 1.450 1.460 58,800 85,444 1.4531 1.242 1.225 1.242 1.234 1.242 69,106 1.2364 -0.68%
2017-12-14 0 1.470 1.460 1.470 1.470 1.470 40,000 58,800 1.4700 1.251 1.242 1.251 1.251 1.251 47,011 1.2508 0.00%
2017-12-13 0 1.470 1.460 1.480 1.460 1.480 540,000 796,360 1.4747 1.251 1.242 1.259 1.242 1.259 634,646 1.2548 -0.68%
2017-12-12 0 1.480 1.470 1.480 1.470 1.480 92,000 136,060 1.4789 1.259 1.251 1.259 1.251 1.259 108,125 1.2584 1.37%
2017-12-11 0 1.460 1.460 1.470 1.450 1.500 204,000 297,860 1.4601 1.242 1.242 1.251 1.234 1.276 239,755 1.2424 -1.35%
2017-12-08 0 1.480 1.470 1.500 1.470 1.530 468,000 704,080 1.5044 1.259 1.251 1.276 1.251 1.302 550,027 1.2801 2.07%
2017-12-07 0 1.450 1.460 1.470 1.440 1.460 204,000 296,680 1.4543 1.234 1.242 1.251 1.225 1.242 239,755 1.2374 -1.36%
2017-12-06 0 1.470 1.450 1.470 1.430 1.480 205,440 297,536 1.4483 1.251 1.234 1.251 1.217 1.259 241,448 1.2323 0.00%
2017-12-05 0 1.470 1.460 1.470 1.470 1.510 388,000 573,340 1.4777 1.251 1.242 1.251 1.251 1.285 456,005 1.2573 -1.34%
2017-12-04 0 1.490 1.480 1.500 1.490 1.500 90,000 134,480 1.4942 1.268 1.259 1.276 1.268 1.276 105,774 1.2714 -0.67%
2017-12-01 0 1.500 1.470 1.500 1.480 1.500 28,000 41,540 1.4836 1.276 1.251 1.276 1.259 1.276 32,908 1.2623 1.35%
2017-11-30 0 1.480 1.470 1.500 1.480 1.480 30,000 44,400 1.4800 1.259 1.251 1.276 1.259 1.259 35,258 1.2593 -1.33%
2017-11-29 0 1.500 1.480 1.500 1.500 1.530 746,000 1,122,820 1.5051 1.276 1.259 1.276 1.276 1.302 876,752 1.2807 0.67%
2017-11-28 0 1.490 1.480 1.490 1.470 1.490 238,400 352,281 1.4777 1.268 1.259 1.268 1.251 1.268 280,185 1.2573 0.00%
2017-11-27 0 1.490 1.470 1.490 1.470 1.490 180,000 266,800 1.4822 1.268 1.251 1.268 1.251 1.268 211,549 1.2612 -0.67%
2017-11-24 0 1.500 1.490 1.500 1.480 1.510 618,000 921,520 1.4911 1.276 1.268 1.276 1.259 1.285 726,317 1.2688 -0.66%
2017-11-23 0 1.510 1.490 1.510 1.490 1.530 630,800 953,328 1.5113 1.285 1.268 1.285 1.268 1.302 741,361 1.2859 -1.31%
2017-11-22 0 1.530 1.530 1.540 1.530 1.550 82,640 127,180 1.5390 1.302 1.302 1.310 1.302 1.319 97,124 1.3095 -1.29%
2017-11-21 0 1.550 1.550 1.560 1.550 1.560 404,000 627,460 1.5531 1.319 1.319 1.327 1.319 1.327 474,809 1.3215 0.00%
2017-11-20 0 1.550 1.540 1.560 1.540 1.550 846,000 1,307,820 1.5459 1.319 1.310 1.327 1.310 1.319 994,279 1.3153 0.65%
2017-11-17 0 1.540 1.530 1.540 1.540 1.560 222,000 344,560 1.5521 1.310 1.302 1.310 1.310 1.327 260,910 1.3206 0.65%
2017-11-16 0 1.530 1.530 1.540 1.530 1.550 391,200 601,540 1.5377 1.302 1.302 1.310 1.302 1.319 459,766 1.3084 -1.29%
2017-11-15 0 1.550 1.540 1.550 1.530 1.560 336,840 520,148 1.5442 1.319 1.310 1.319 1.302 1.327 395,878 1.3139 1.97%
2017-11-14 0 1.520 1.510 1.520 1.500 1.530 178,000 270,620 1.5203 1.293 1.285 1.293 1.276 1.302 209,198 1.2936 0.66%
2017-11-13 0 1.510 1.510 1.520 1.490 1.540 304,000 462,340 1.5209 1.285 1.285 1.293 1.268 1.310 357,282 1.2940 -0.66%
2017-11-10 0 1.520 1.510 1.530 1.470 1.520 326,000 494,820 1.5179 1.293 1.285 1.302 1.251 1.293 383,138 1.2915 0.66%
2017-11-09 0 1.510 1.510 1.520 1.500 1.570 425,120 647,094 1.5221 1.285 1.285 1.293 1.276 1.336 499,631 1.2951 -2.58%
2017-11-08 0 1.550 1.550 1.570 1.540 1.570 34,000 53,160 1.5635 1.319 1.319 1.336 1.310 1.336 39,959 1.3304 -1.27%
2017-11-07 0 1.570 1.530 1.570 1.530 1.570 55,200 86,124 1.5602 1.336 1.302 1.336 1.302 1.336 64,875 1.3275 0.00%
2017-11-06 0 1.570 1.570 1.590 1.530 1.570 200,000 311,740 1.5587 1.336 1.336 1.353 1.302 1.336 235,054 1.3262 -1.87%
2017-11-03 0 1.600 1.580 1.600 1.590 1.600 170,000 271,600 1.5976 1.361 1.344 1.361 1.353 1.361 199,796 1.3594 0.00%
2017-11-02 0 1.600 1.600 1.610 1.570 1.630 945,280 1,505,829 1.5930 1.361 1.361 1.370 1.336 1.387 1,110,960 1.3554 -0.62%
2017-11-01 0 1.610 1.610 1.620 1.550 1.610 1,105,960 1,762,737 1.5939 1.370 1.370 1.378 1.319 1.370 1,299,803 1.3562 1.90%
2017-10-31 0 1.580 1.560 1.580 1.460 1.700 3,379,160 5,361,826 1.5867 1.344 1.327 1.344 1.242 1.446 3,971,429 1.3501 8.22%
2017-10-30 0 1.460 1.460 1.480 1.450 1.480 190,530 281,028 1.4750 1.242 1.242 1.259 1.234 1.259 223,924 1.2550 -1.02%
2017-10-27 0 1.490 1.490 1.500 1.470 1.480 20,640 30,481 1.4768 1.255 1.255 1.263 1.238 1.247 24,504 1.2439 1.36%
2017-10-26 0 1.470 1.470 1.480 1.470 1.540 97,200 145,500 1.4969 1.238 1.238 1.247 1.238 1.297 115,398 1.2609 -1.34%
2017-10-25 0 1.490 1.480 1.500 1.470 1.500 10,240 15,123 1.4769 1.255 1.247 1.263 1.238 1.263 12,157 1.2440 -0.67%
2017-10-24 0 1.500 1.500 1.510 1.470 1.510 4,000 5,960 1.4900 1.263 1.263 1.272 1.238 1.272 4,749 1.2550 0.67%
2017-10-23 0 1.490 1.480 1.510 1.470 1.500 48,000 71,660 1.4929 1.255 1.247 1.272 1.238 1.263 56,987 1.2575 -1.97%
2017-10-20 0 1.520 1.490 1.520 1.490 1.520 24,000 36,180 1.5075 1.280 1.255 1.280 1.255 1.280 28,493 1.2698 2.01%
2017-10-19 0 1.490 1.490 1.510 1.480 1.510 74,000 111,100 1.5014 1.255 1.255 1.272 1.247 1.272 87,854 1.2646 1.36%
2017-10-18 0 1.470 1.470 1.490 1.460 1.490 100,000 147,820 1.4782 1.238 1.238 1.255 1.230 1.255 118,722 1.2451 -1.34%
2017-10-17 0 1.490 1.480 1.510 1.480 1.510 104,000 155,720 1.4973 1.255 1.247 1.272 1.247 1.272 123,471 1.2612 0.00%
2017-10-16 0 1.490 1.490 1.500 1.490 1.510 116,000 174,220 1.5019 1.255 1.255 1.263 1.255 1.272 137,718 1.2651 0.00%
2017-10-13 0 1.490 1.490 1.500 1.470 1.500 40,000 59,540 1.4885 1.255 1.255 1.263 1.238 1.263 47,489 1.2538 0.00%
2017-10-12 0 1.490 1.490 1.500 1.450 1.490 549,280 811,768 1.4779 1.255 1.255 1.263 1.221 1.255 652,118 1.2448 -0.67%
2017-10-11 0 1.500 1.500 1.510 1.490 1.520 178,000 267,520 1.5029 1.263 1.263 1.272 1.255 1.280 211,326 1.2659 0.00%
2017-10-10 0 1.500 1.500 1.520 1.450 1.520 528,000 792,780 1.5015 1.263 1.263 1.280 1.221 1.280 626,854 1.2647 -1.32%
2017-10-09 0 1.520 1.520 1.560 1.520 1.520 20,000 30,400 1.5200 1.280 1.280 1.314 1.280 1.280 23,744 1.2803 -0.65%
2017-10-06 0 1.530 1.530 1.570 1.520 1.540 110,560 168,830 1.5270 1.289 1.289 1.322 1.280 1.297 131,259 1.2862 -0.65%
2017-10-04 0 1.540 1.530 1.540 1.530 1.580 58,640 90,580 1.5447 1.297 1.289 1.297 1.289 1.331 69,619 1.3011 1.99%
2017-10-03 0 1.510 1.510 1.580 1.510 1.520 40,000 60,700 1.5175 1.272 1.272 1.331 1.272 1.280 47,489 1.2782 0.67%
2017-09-29 0 1.500 1.500 1.560 1.500 1.580 48,000 72,800 1.5167 1.263 1.263 1.314 1.263 1.331 56,987 1.2775 0.00%
2017-09-28 0 1.500 1.490 1.580 1.490 1.530 114,000 172,380 1.5121 1.263 1.255 1.331 1.255 1.289 135,343 1.2736 0.67%
2017-09-27 0 1.490 1.490 1.520 1.490 1.500 60,000 89,800 1.4967 1.255 1.255 1.280 1.255 1.263 71,233 1.2606 -3.25%
2017-09-26 0 1.540 1.500 1.540 1.500 1.540 56,640 85,169 1.5037 1.297 1.263 1.297 1.263 1.297 67,244 1.2666 0.65%
2017-09-25 0 1.530 1.510 1.580 1.520 1.570 568,000 880,320 1.5499 1.289 1.272 1.331 1.280 1.322 674,343 1.3054 -2.55%
2017-09-22 0 1.570 1.570 1.590 1.570 1.590 186,000 293,840 1.5798 1.322 1.322 1.339 1.322 1.339 220,823 1.3307 -1.87%
2017-09-21 0 1.600 1.580 1.610 1.580 1.600 120,800 192,532 1.5938 1.348 1.331 1.356 1.331 1.348 143,417 1.3425 1.27%
2017-09-20 0 1.580 1.570 1.600 1.570 1.580 124,000 194,920 1.5719 1.331 1.322 1.348 1.322 1.331 147,216 1.3240 0.64%
2017-09-19 0 1.570 1.570 1.610 1.570 1.570 90,000 141,300 1.5700 1.322 1.322 1.356 1.322 1.322 106,850 1.3224 -0.63%
2017-09-18 0 1.580 1.580 1.600 1.580 1.590 614,000 970,980 1.5814 1.331 1.331 1.348 1.331 1.339 728,955 1.3320 -1.86%
2017-09-15 0 1.610 1.580 1.610 1.580 1.610 16,000 25,460 1.5913 1.356 1.331 1.356 1.331 1.356 18,996 1.3403 1.90%
2017-09-14 0 1.580 1.580 1.600 1.580 1.620 94,000 150,880 1.6051 1.331 1.331 1.348 1.331 1.365 111,599 1.3520 -1.25%
2017-09-13 0 1.600 1.580 1.610 1.580 1.600 100,000 158,120 1.5812 1.348 1.331 1.356 1.331 1.348 118,722 1.3318 1.27%
2017-09-12 0 1.580 1.580 1.600 1.580 1.580 20,000 31,600 1.5800 1.331 1.331 1.348 1.331 1.331 23,744 1.3308 -1.25%
2017-09-11 0 1.600 1.580 1.600 1.600 1.600 8,000 12,800 1.6000 1.348 1.331 1.348 1.348 1.348 9,498 1.3477 0.63%
2017-09-08 0 1.590 1.590 1.600 1.580 1.610 198,000 313,460 1.5831 1.339 1.339 1.348 1.331 1.356 235,070 1.3335 0.63%
2017-09-07 0 1.580 1.570 1.590 1.560 1.610 790,000 1,245,080 1.5761 1.331 1.322 1.339 1.314 1.356 937,906 1.3275 0.00%
2017-09-06 0 1.580 1.580 1.600 1.570 1.600 320,000 504,520 1.5766 1.331 1.331 1.348 1.322 1.348 379,911 1.3280 -1.25%
2017-09-05 0 1.600 1.560 1.640 1.590 1.620 544,060 857,314 1.5758 1.348 1.314 1.381 1.339 1.365 645,920 1.3273 0.00%
2017-09-04 0 1.600 1.530 1.600 1.600 1.600 50,420 80,663 1.5998 1.348 1.289 1.348 1.348 1.348 59,860 1.3475 -0.62%
2017-09-01 0 1.610 1.600 1.650 1.610 1.670 66,000 108,000 1.6364 1.356 1.348 1.390 1.356 1.407 78,357 1.3783 -1.83%
2017-08-31 0 1.640 1.640 1.660 1.640 1.690 754,000 1,266,360 1.6795 1.381 1.381 1.398 1.381 1.423 895,166 1.4147 -2.38%
2017-08-30 0 1.680 1.680 1.690 1.640 1.690 438,000 732,860 1.6732 1.415 1.415 1.423 1.381 1.423 520,004 1.4093 -0.59%
2017-08-29 0 1.690 1.680 1.700 1.680 1.700 132,000 222,340 1.6844 1.423 1.415 1.432 1.415 1.432 156,713 1.4188 0.00%
2017-08-28 0 1.690 1.670 1.700 1.690 1.780 421,200 727,632 1.7275 1.423 1.407 1.432 1.423 1.499 500,058 1.4551 -1.74%
2017-08-25 0 1.720 1.720 1.770 1.650 1.750 753,200 1,289,512 1.7120 1.449 1.449 1.491 1.390 1.474 894,216 1.4421 1.78%
2017-08-24 0 1.690 1.650 1.700 1.630 1.690 232,000 385,460 1.6615 1.423 1.390 1.432 1.373 1.423 275,436 1.3995 2.42%
2017-08-22 0 1.650 1.650 1.660 1.630 1.650 316,000 520,960 1.6486 1.390 1.390 1.398 1.373 1.390 375,162 1.3886 0.00%
2017-08-21 0 1.650 1.650 1.660 1.650 1.650 140,800 232,296 1.6498 1.390 1.390 1.398 1.390 1.390 167,161 1.3897 0.61%
2017-08-18 0 1.640 1.630 1.650 1.620 1.650 104,000 170,680 1.6412 1.381 1.373 1.390 1.365 1.390 123,471 1.3823 -0.61%
2017-08-17 0 1.650 1.650 1.660 1.620 1.650 76,000 124,300 1.6355 1.390 1.390 1.398 1.365 1.390 90,229 1.3776 0.00%
2017-08-16 0 1.650 1.640 1.660 1.650 1.650 26,480 43,672 1.6492 1.390 1.381 1.398 1.390 1.390 31,438 1.3892 0.61%
2017-08-15 0 1.640 1.640 1.650 1.640 1.650 29,280 48,240 1.6475 1.381 1.381 1.390 1.381 1.390 34,762 1.3877 -0.61%
2017-08-14 0 1.650 1.630 1.660 1.630 1.650 38,000 61,980 1.6311 1.390 1.373 1.398 1.373 1.390 45,114 1.3738 1.23%
2017-08-11 0 1.630 1.620 1.650 1.630 1.630 70,000 114,100 1.6300 1.373 1.365 1.390 1.373 1.373 83,106 1.3730 -1.21%
2017-08-10 0 1.650 1.650 1.660 1.650 1.650 204,720 337,766 1.6499 1.390 1.390 1.398 1.390 1.390 243,048 1.3897 0.00%
2017-08-09 0 1.650 1.620 1.660 1.620 1.670 28,000 46,260 1.6521 1.390 1.365 1.398 1.365 1.407 33,242 1.3916 2.48%
2017-08-08 0 1.610 1.610 1.620 1.610 1.610 92,000 148,120 1.6100 1.356 1.356 1.365 1.356 1.356 109,225 1.3561 0.00%
2017-08-07 0 1.610 1.590 1.620 1.600 1.610 82,000 131,740 1.6066 1.356 1.339 1.365 1.348 1.356 97,352 1.3532 0.62%
2017-08-04 0 1.600 1.600 1.630 1.600 1.600 3,960 6,277 1.5851 1.348 1.348 1.373 1.348 1.348 4,701 1.3351 0.63%
2017-08-03 0 1.590 1.590 1.650 1.590 1.650 16,400 26,900 1.6402 1.339 1.339 1.390 1.339 1.390 19,470 1.3816 -3.05%
2017-08-02 0 1.640 1.640 1.680 1.620 1.670 200,000 328,400 1.6420 1.381 1.381 1.415 1.365 1.407 237,445 1.3831 1.23%
2017-08-01 0 1.620 1.610 1.620 1.600 1.620 38,000 61,240 1.6116 1.365 1.356 1.365 1.348 1.365 45,114 1.3574 0.62%
2017-07-31 0 1.610 1.570 1.610 1.610 1.610 2,000 3,220 1.6100 1.356 1.322 1.356 1.356 1.356 2,374 1.3561 0.00%
2017-07-28 0 1.610 1.600 1.610 1.600 1.610 440,800 709,464 1.6095 1.356 1.348 1.356 1.348 1.356 523,328 1.3557 0.62%
2017-07-27 0 1.600 1.600 1.620 1.600 1.600 20,000 32,000 1.6000 1.348 1.348 1.365 1.348 1.348 23,744 1.3477 -1.23%
2017-07-26 0 1.620 1.610 1.620 1.550 1.620 36,000 57,880 1.6078 1.365 1.356 1.365 1.306 1.365 42,740 1.3542 0.62%
2017-07-25 0 1.610 1.590 1.610 1.600 1.610 13,520 21,580 1.5962 1.356 1.339 1.356 1.348 1.356 16,051 1.3444 0.62%
2017-07-24 0 1.600 1.600 1.630 1.590 1.630 182,400 292,368 1.6029 1.348 1.348 1.373 1.339 1.373 216,549 1.3501 1.27%
2017-07-21 0 1.580 1.550 1.600 1.540 1.590 146,000 227,640 1.5592 1.331 1.306 1.348 1.297 1.339 173,335 1.3133 3.27%
2017-07-20 0 1.530 1.530 1.610 1.520 1.520 3,200 4,804 1.5013 1.289 1.289 1.356 1.280 1.280 3,799 1.2645 0.00%
2017-07-19 0 1.530 1.530 1.580 1.520 1.540 272,000 418,060 1.5370 1.289 1.289 1.331 1.280 1.297 322,925 1.2946 0.66%
2017-07-18 0 1.520 1.520 1.600 - - 14,000 21,280 1.5200 1.280 1.280 1.348 - - 16,621 1.2803 0.00%
2017-07-17 0 1.520 1.520 1.530 1.510 1.520 56,000 84,820 1.5146 1.280 1.280 1.289 1.272 1.280 66,484 1.2758 0.00%
2017-07-14 0 1.520 1.520 1.580 1.520 1.540 112,000 171,240 1.5289 1.280 1.280 1.331 1.280 1.297 132,969 1.2878 -1.30%
2017-07-13 0 1.540 1.540 1.580 1.520 1.530 14,000 21,320 1.5229 1.297 1.297 1.331 1.280 1.289 16,621 1.2827 1.32%
2017-07-12 0 1.520 1.520 1.530 1.520 1.550 80,000 121,680 1.5210 1.280 1.280 1.289 1.280 1.306 94,978 1.2811 0.00%
2017-07-11 0 1.520 1.520 1.580 1.520 1.520 26,000 39,520 1.5200 1.280 1.280 1.331 1.280 1.280 30,868 1.2803 -0.65%
2017-07-10 0 1.530 1.530 1.550 1.500 1.530 589,840 891,784 1.5119 1.289 1.289 1.306 1.263 1.289 700,272 1.2735 0.00%
2017-07-07 0 1.530 1.520 1.580 1.520 1.530 60,000 91,300 1.5217 1.289 1.280 1.331 1.280 1.289 71,233 1.2817 0.00%
2017-07-06 0 1.530 1.530 1.570 1.530 1.530 16,000 24,480 1.5300 1.289 1.289 1.322 1.289 1.289 18,996 1.2887 -1.29%
2017-07-05 0 1.550 1.520 1.560 1.520 1.580 60,000 91,800 1.5300 1.306 1.280 1.314 1.280 1.331 71,233 1.2887 0.65%
2017-07-04 0 1.540 1.530 1.560 1.510 1.540 269,600 412,352 1.5295 1.297 1.289 1.314 1.272 1.297 320,075 1.2883 0.00%
2017-07-03 0 1.540 1.530 1.560 1.530 1.580 449,280 705,640 1.5706 1.297 1.289 1.314 1.289 1.331 533,396 1.3229 -0.39%
2017-06-30 0 1.580 1.580 1.630 1.580 1.580 90,000 142,200 1.5800 1.302 1.302 1.343 1.302 1.302 109,200 1.3022 0.00%
2017-06-29 0 1.580 1.580 1.640 - - 0 0 - 1.302 1.302 1.352 - - 0 - 0.64%
2017-06-28 0 1.570 1.570 1.580 1.560 1.600 286,000 447,400 1.5643 1.294 1.294 1.302 1.286 1.319 347,013 1.2893 -0.63%
2017-06-27 0 1.580 1.580 1.600 1.580 1.600 277,920 440,136 1.5837 1.302 1.302 1.319 1.302 1.319 337,209 1.3052 -0.63%
2017-06-26 0 1.590 1.590 1.600 1.580 1.590 282,000 445,624 1.5802 1.310 1.310 1.319 1.302 1.310 342,160 1.3024 -1.85%
2017-06-23 0 1.620 1.590 1.630 1.600 1.620 46,000 74,440 1.6183 1.335 1.310 1.343 1.319 1.335 55,813 1.3337 1.25%
2017-06-22 0 1.600 1.590 1.600 1.580 1.600 94,000 149,160 1.5868 1.319 1.310 1.319 1.302 1.319 114,053 1.3078 1.27%
2017-06-21 0 1.580 1.580 1.600 1.580 1.580 332,000 524,560 1.5800 1.302 1.302 1.319 1.302 1.302 402,826 1.3022 0.00%
2017-06-20 0 1.580 1.580 1.610 - - 1,200 1,860 1.5500 1.302 1.302 1.327 - - 1,456 1.2775 0.00%
2017-06-19 0 1.580 1.580 1.590 1.580 1.580 146,240 231,037 1.5798 1.302 1.302 1.310 1.302 1.302 177,438 1.3021 -1.25%
2017-06-16 0 1.600 1.580 1.600 1.610 1.620 38,000 61,140 1.6089 1.319 1.302 1.319 1.327 1.335 46,107 1.3261 0.63%
2017-06-15 0 1.590 1.580 1.610 1.580 1.610 442,000 700,480 1.5848 1.310 1.302 1.327 1.302 1.327 536,293 1.3062 -1.24%
2017-06-14 0 1.610 1.600 1.610 1.600 1.610 174,000 278,740 1.6020 1.327 1.319 1.327 1.319 1.327 211,120 1.3203 0.00%
2017-06-13 0 1.610 1.600 1.610 1.580 1.610 368,000 585,220 1.5903 1.327 1.319 1.327 1.302 1.327 446,506 1.3107 0.62%
2017-06-12 0 1.600 1.590 1.610 1.600 1.600 12,000 19,200 1.6000 1.319 1.310 1.327 1.319 1.319 14,560 1.3187 -1.23%
2017-06-09 0 1.620 1.610 1.620 1.620 1.620 170,000 275,400 1.6200 1.335 1.327 1.335 1.335 1.335 206,267 1.3352 1.89%
2017-06-08 0 1.590 1.580 1.600 1.590 1.610 62,000 98,980 1.5965 1.310 1.302 1.319 1.310 1.327 75,227 1.3158 -0.62%
2017-06-07 0 1.600 1.590 1.600 1.590 1.610 191,760 305,870 1.5951 1.319 1.310 1.319 1.310 1.327 232,669 1.3146 -1.23%
2017-06-06 0 1.620 1.600 1.620 1.600 1.620 94,000 151,640 1.6132 1.335 1.319 1.335 1.319 1.335 114,053 1.3296 -0.61%
2017-06-05 0 1.630 1.620 1.630 1.610 1.660 269,091 439,765 1.6343 1.343 1.335 1.343 1.327 1.368 326,497 1.3469 -1.21%
2017-06-02 0 1.650 1.650 1.660 1.640 1.660 491,800 813,632 1.6544 1.360 1.360 1.368 1.352 1.368 596,717 1.3635 -0.60%
2017-06-01 0 1.660 1.600 1.680 - - 0 0 - 1.368 1.319 1.385 - - 0 - 0.00%
2017-05-31 0 1.660 1.650 1.680 1.650 1.660 581,120 964,410 1.6596 1.368 1.360 1.385 1.360 1.368 705,092 1.3678 0.00%
2017-05-29 0 1.660 1.650 1.670 1.660 1.660 328,000 544,480 1.6600 1.368 1.360 1.376 1.368 1.368 397,973 1.3681 -1.78%
2017-05-26 0 1.690 1.650 1.690 1.660 1.690 77,280 128,360 1.6610 1.393 1.360 1.393 1.368 1.393 93,766 1.3689 0.00%
2017-05-25 0 1.690 1.670 1.690 1.660 1.690 68,000 113,080 1.6629 1.393 1.376 1.393 1.368 1.393 82,507 1.3706 0.00%
2017-05-24 0 1.690 1.670 1.700 1.690 1.700 66,000 111,560 1.6903 1.393 1.376 1.401 1.393 1.401 80,080 1.3931 1.20%
2017-05-23 0 1.670 1.660 1.670 1.670 1.670 30,000 50,100 1.6700 1.376 1.368 1.376 1.376 1.376 36,400 1.3764 0.00%
2017-05-22 0 1.670 1.650 1.670 1.650 1.670 394,000 651,800 1.6543 1.376 1.360 1.376 1.360 1.376 478,053 1.3634 0.60%
2017-05-19 0 1.660 1.660 1.680 1.660 1.670 200,000 332,040 1.6602 1.368 1.368 1.385 1.368 1.376 242,667 1.3683 0.00%
2017-05-18 0 1.660 1.650 1.670 1.660 1.670 150,000 249,800 1.6653 1.368 1.360 1.376 1.368 1.376 182,000 1.3725 -0.60%
2017-05-17 0 1.670 1.670 1.690 1.670 1.680 228,000 382,060 1.6757 1.376 1.376 1.393 1.376 1.385 276,640 1.3811 0.00%
2017-05-16 0 1.670 1.670 1.690 1.670 1.690 124,640 209,056 1.6773 1.376 1.376 1.393 1.376 1.393 151,230 1.3824 -1.18%
2017-05-15 0 1.690 1.690 1.700 1.690 1.700 70,000 118,700 1.6957 1.393 1.393 1.401 1.393 1.401 84,933 1.3976 0.60%
2017-05-12 0 1.680 1.670 1.680 1.660 1.680 452,640 756,683 1.6717 1.385 1.376 1.385 1.368 1.385 549,203 1.3778 0.60%
2017-05-11 0 1.670 1.670 1.680 1.660 1.710 1,184,000 1,995,520 1.6854 1.376 1.376 1.385 1.368 1.409 1,436,586 1.3891 -3.47%
2017-05-10 0 1.730 1.670 1.740 1.660 1.730 268,000 445,020 1.6605 1.426 1.376 1.434 1.368 1.426 325,173 1.3686 4.22%
2017-05-09 0 1.660 1.660 1.680 1.660 1.660 438,000 727,080 1.6600 1.368 1.368 1.385 1.368 1.368 531,440 1.3681 0.00%
2017-05-08 0 1.660 1.650 1.670 1.660 1.660 692,000 1,148,720 1.6600 1.368 1.360 1.376 1.368 1.368 839,626 1.3681 0.00%
2017-05-05 0 1.660 1.660 1.690 1.660 1.670 673,280 1,117,626 1.6600 1.368 1.368 1.393 1.368 1.376 816,913 1.3681 0.00%
2017-05-04 0 1.660 1.660 1.670 1.660 1.670 2,348,000 3,898,640 1.6604 1.368 1.368 1.376 1.368 1.376 2,848,905 1.3685 -1.19%
2017-05-02 0 1.680 1.670 1.680 1.680 1.700 78,000 131,880 1.6908 1.385 1.376 1.385 1.385 1.401 94,640 1.3935 -1.75%
2017-04-28 0 1.710 1.680 1.710 1.670 1.710 37,760 63,888 1.6919 1.409 1.385 1.409 1.376 1.409 45,815 1.3945 2.40%
2017-04-27 0 1.670 1.670 1.700 1.670 1.680 10,000 16,760 1.6760 1.376 1.376 1.401 1.376 1.385 12,133 1.3813 -2.34%
2017-04-26 0 1.710 1.690 1.720 1.680 1.710 56,000 94,310 1.6841 1.409 1.393 1.418 1.385 1.409 67,947 1.3880 0.00%
2017-04-25 0 1.710 1.680 1.710 1.690 1.710 56,000 95,000 1.6964 1.409 1.385 1.409 1.393 1.409 67,947 1.3982 1.18%
2017-04-24 0 1.690 1.670 1.730 1.690 1.690 22,000 37,180 1.6900 1.393 1.376 1.426 1.393 1.393 26,693 1.3929 0.00%
2017-04-21 0 1.690 1.690 1.710 1.690 1.700 343,000 579,830 1.6905 1.393 1.393 1.409 1.393 1.401 416,173 1.3932 -1.17%
2017-04-20 0 1.710 1.690 1.710 1.660 1.750 305,200 512,836 1.6803 1.409 1.393 1.409 1.368 1.442 370,309 1.3849 0.00%
2017-04-19 0 1.710 1.690 1.710 1.670 1.740 118,800 201,744 1.6982 1.409 1.393 1.409 1.376 1.434 144,144 1.3996 -1.72%
2017-04-18 0 1.740 1.720 1.760 1.740 1.740 10,000 17,400 1.7400 1.434 1.418 1.451 1.434 1.434 12,133 1.4341 0.00%
2017-04-13 0 1.740 1.730 1.750 1.700 1.770 452,000 781,200 1.7283 1.434 1.426 1.442 1.401 1.459 548,426 1.4244 2.35%
2017-04-12 0 1.700 1.690 1.700 1.670 1.700 260,000 439,940 1.6921 1.401 1.393 1.401 1.376 1.401 315,466 1.3946 -0.58%
2017-04-11 0 1.710 1.690 1.710 1.680 1.720 43,960 74,254 1.6891 1.409 1.393 1.409 1.385 1.418 53,338 1.3921 -0.58%
2017-04-10 0 1.720 1.690 1.720 1.690 1.720 338,000 574,520 1.6998 1.418 1.393 1.418 1.393 1.418 410,106 1.4009 0.00%
2017-04-07 0 1.720 1.690 1.720 1.670 1.720 712,000 1,203,340 1.6901 1.418 1.393 1.418 1.376 1.418 863,893 1.3929 2.38%
2017-04-06 0 1.680 1.670 1.680 1.660 1.710 432,000 724,500 1.6771 1.385 1.376 1.385 1.368 1.409 524,160 1.3822 -0.59%
2017-04-05 0 1.690 1.680 1.690 1.660 1.720 1,070,000 1,796,520 1.6790 1.393 1.385 1.393 1.368 1.418 1,298,266 1.3838 0.60%
2017-04-03 0 1.680 1.670 1.720 1.670 1.740 122,000 205,720 1.6862 1.385 1.376 1.418 1.376 1.434 148,027 1.3898 -0.59%
2017-03-31 0 1.690 1.670 1.690 1.660 1.690 98,240 163,611 1.6654 1.393 1.376 1.393 1.368 1.393 119,198 1.3726 0.00%
2017-03-30 0 1.690 1.670 1.690 1.670 1.760 4,444,000 7,679,320 1.7280 1.393 1.376 1.393 1.376 1.451 5,392,050 1.4242 0.60%
2017-03-29 0 1.680 1.680 1.710 1.650 1.760 486,880 826,720 1.6980 1.385 1.385 1.409 1.360 1.451 590,747 1.3994 0.60%
2017-03-28 0 1.670 1.660 1.670 1.650 1.670 382,000 631,620 1.6535 1.376 1.368 1.376 1.360 1.376 463,493 1.3627 0.00%
2017-03-27 0 1.670 1.640 1.670 1.630 1.670 363,520 601,862 1.6557 1.376 1.352 1.376 1.343 1.376 441,071 1.3645 0.60%
2017-03-24 0 1.660 1.660 1.680 1.660 1.660 20,000 33,200 1.6600 1.368 1.368 1.385 1.368 1.368 24,267 1.3681 -0.60%
2017-03-23 0 1.670 1.670 1.680 1.670 1.690 96,800 162,612 1.6799 1.376 1.376 1.385 1.376 1.393 117,451 1.3845 -1.18%
2017-03-22 0 1.690 1.660 1.690 1.650 1.690 92,000 153,520 1.6687 1.393 1.368 1.393 1.360 1.393 111,627 1.3753 0.00%
2017-03-21 0 1.690 1.660 1.690 1.670 1.700 680,000 1,141,700 1.6790 1.393 1.368 1.393 1.376 1.401 825,066 1.3838 1.20%
2017-03-20 0 1.670 1.650 1.670 1.640 1.680 72,000 119,720 1.6628 1.376 1.360 1.376 1.352 1.385 87,360 1.3704 1.21%
2017-03-17 0 1.650 1.640 1.650 1.650 1.650 34,000 56,100 1.6500 1.360 1.352 1.360 1.360 1.360 41,253 1.3599 0.00%
2017-03-16 0 1.650 1.650 1.660 1.650 1.660 22,560 37,307 1.6537 1.360 1.360 1.368 1.360 1.368 27,373 1.3629 -1.79%
2017-03-15 0 1.680 1.640 1.680 1.650 1.680 108,800 180,380 1.6579 1.385 1.352 1.385 1.360 1.385 132,011 1.3664 0.00%
2017-03-14 0 1.680 1.650 1.680 1.650 1.680 272,000 450,360 1.6557 1.385 1.360 1.385 1.360 1.385 330,026 1.3646 -0.59%
2017-03-13 0 1.690 1.660 1.690 1.630 1.690 583,760 964,916 1.6529 1.393 1.368 1.393 1.343 1.393 708,295 1.3623 1.20%
2017-03-10 0 1.670 1.650 1.670 1.640 1.680 112,000 184,720 1.6493 1.376 1.360 1.376 1.352 1.385 135,893 1.3593 0.00%
2017-03-09 0 1.670 1.650 1.670 1.640 1.670 162,000 267,180 1.6493 1.376 1.360 1.376 1.352 1.376 196,560 1.3593 -1.18%
2017-03-08 0 1.690 1.660 1.690 - - 640 1,043 1.6297 1.393 1.368 1.393 - - 777 1.3431 0.00%
2017-03-07 0 1.690 1.650 1.700 - - 0 0 - 1.393 1.360 1.401 - - 0 - 0.00%
2017-03-06 0 1.690 1.680 1.690 - - 0 0 - 1.393 1.385 1.393 - - 0 - -0.59%
2017-03-03 0 1.700 1.670 1.700 1.640 1.700 232,000 386,700 1.6668 1.401 1.376 1.401 1.352 1.401 281,493 1.3737 3.03%
2017-03-02 0 1.650 1.650 1.680 1.640 1.700 416,000 691,360 1.6619 1.360 1.360 1.385 1.352 1.401 504,746 1.3697 -1.20%
2017-03-01 0 1.670 1.640 1.680 1.610 1.670 292,000 477,860 1.6365 1.376 1.352 1.385 1.327 1.376 354,293 1.3488 1.83%
2017-02-28 0 1.640 1.640 1.650 1.610 1.710 260,000 423,100 1.6273 1.352 1.352 1.360 1.327 1.409 315,466 1.3412 -0.61%
2017-02-27 0 1.650 1.630 1.650 1.600 1.720 413,520 672,608 1.6265 1.360 1.343 1.360 1.319 1.418 501,737 1.3406 1.85%
2017-02-24 0 1.620 1.620 1.650 1.610 1.670 413,840 676,105 1.6337 1.335 1.335 1.360 1.327 1.376 502,126 1.3465 -1.82%
2017-02-23 0 1.650 1.650 1.660 1.620 1.670 220,000 361,620 1.6437 1.360 1.360 1.368 1.335 1.376 266,933 1.3547 0.00%
2017-02-22 0 1.650 1.650 1.660 1.620 1.650 112,800 184,832 1.6386 1.360 1.360 1.368 1.335 1.360 136,864 1.3505 -0.60%
2017-02-21 0 1.660 1.630 1.670 - - 0 0 - 1.368 1.343 1.376 - - 0 - -0.60%
2017-02-20 0 1.670 1.630 1.670 1.600 1.690 198,000 324,300 1.6379 1.376 1.343 1.376 1.319 1.393 240,240 1.3499 1.83%
2017-02-17 0 1.640 1.630 1.660 1.630 1.670 39,200 64,476 1.6448 1.352 1.343 1.368 1.343 1.376 47,563 1.3556 -0.61%
2017-02-16 0 1.650 1.640 1.690 1.650 1.700 270,000 448,260 1.6602 1.360 1.352 1.393 1.360 1.401 327,600 1.3683 -1.20%
2017-02-15 0 1.670 1.640 1.700 - - 0 0 - 1.376 1.352 1.401 - - 0 - 0.00%
2017-02-14 0 1.670 1.630 1.670 1.650 1.690 72,000 119,940 1.6658 1.376 1.343 1.376 1.360 1.393 87,360 1.3729 0.00%
2017-02-13 0 1.670 1.630 1.670 1.630 1.670 66,000 108,040 1.6370 1.376 1.343 1.376 1.343 1.376 80,080 1.3492 1.83%
2017-02-10 0 1.640 1.620 1.640 1.590 1.680 589,520 950,912 1.6130 1.352 1.335 1.352 1.310 1.385 715,284 1.3294 -1.80%
2017-02-09 0 1.670 1.650 1.680 - - 0 0 - 1.376 1.360 1.385 - - 0 - 0.00%
2017-02-08 0 1.670 1.610 1.670 1.590 1.670 380,960 612,068 1.6066 1.376 1.327 1.376 1.310 1.376 462,231 1.3242 2.45%
2017-02-07 0 1.630 1.610 1.630 1.610 1.630 47,200 76,504 1.6208 1.343 1.327 1.343 1.327 1.343 57,269 1.3359 0.00%
2017-02-06 0 1.630 1.610 1.630 1.610 1.630 216,000 348,860 1.6151 1.343 1.327 1.343 1.327 1.343 262,080 1.3311 0.00%
2017-02-03 0 1.630 1.610 1.630 1.630 1.640 58,000 94,540 1.6300 1.343 1.327 1.343 1.343 1.352 70,373 1.3434 -0.61%
2017-02-02 0 1.640 1.620 1.640 1.620 1.640 124,000 202,120 1.6300 1.352 1.335 1.352 1.335 1.352 150,453 1.3434 -0.61%
2017-02-01 0 1.650 1.640 1.650 1.640 1.650 18,000 29,620 1.6456 1.360 1.352 1.360 1.352 1.360 21,840 1.3562 -1.20%
2017-01-27 0 1.670 1.650 1.670 1.670 1.670 20,000 33,400 1.6700 1.376 1.360 1.376 1.376 1.376 24,267 1.3764 -0.60%
2017-01-26 0 1.680 1.660 1.680 1.660 1.690 326,000 545,520 1.6734 1.385 1.368 1.385 1.368 1.393 395,546 1.3792 -0.59%
2017-01-25 0 1.690 1.670 1.690 1.660 1.700 266,000 446,200 1.6774 1.393 1.376 1.393 1.368 1.401 322,746 1.3825 1.20%
2017-01-24 0 1.670 1.640 1.670 1.640 1.700 130,000 217,100 1.6700 1.376 1.352 1.376 1.352 1.401 157,733 1.3764 0.60%
2017-01-23 0 1.660 1.640 1.660 1.640 1.670 132,000 217,980 1.6514 1.368 1.352 1.368 1.352 1.376 160,160 1.3610 0.61%
2017-01-20 0 1.650 1.610 1.650 1.600 1.680 764,000 1,235,780 1.6175 1.360 1.327 1.360 1.319 1.385 926,986 1.3331 0.00%
2017-01-19 0 1.650 1.630 1.650 1.600 1.690 514,000 840,740 1.6357 1.360 1.343 1.360 1.319 1.393 623,653 1.3481 0.61%
2017-01-18 0 1.640 1.630 1.640 1.620 1.690 446,000 728,560 1.6335 1.352 1.343 1.352 1.335 1.393 541,146 1.3463 0.61%
2017-01-17 0 1.630 1.620 1.630 1.600 1.640 278,000 450,700 1.6212 1.343 1.335 1.343 1.319 1.352 337,306 1.3362 0.62%
2017-01-16 0 1.620 1.610 1.630 1.590 1.630 342,000 551,540 1.6127 1.335 1.327 1.343 1.310 1.343 414,960 1.3291 0.00%
2017-01-13 0 1.620 1.610 1.630 1.610 1.650 414,000 670,960 1.6207 1.335 1.327 1.343 1.327 1.360 502,320 1.3357 -1.22%
2017-01-12 0 1.640 1.630 1.640 1.620 1.670 560,000 916,700 1.6370 1.352 1.343 1.352 1.335 1.376 679,466 1.3491 1.23%
2017-01-11 0 1.620 1.620 1.650 1.620 1.690 280,000 461,060 1.6466 1.335 1.335 1.360 1.335 1.393 339,733 1.3571 -2.99%
2017-01-10 0 1.670 1.660 1.670 1.660 1.670 25,298 42,008 1.6605 1.376 1.368 1.376 1.368 1.376 30,695 1.3686 1.83%
2017-01-09 0 1.640 1.650 1.660 1.640 1.680 110,000 182,100 1.6555 1.352 1.360 1.368 1.352 1.385 133,467 1.3644 -3.53%
2017-01-06 0 1.700 1.670 1.700 1.670 1.700 58,320 98,304 1.6856 1.401 1.376 1.401 1.376 1.401 70,762 1.3892 0.00%
2017-01-05 0 1.700 1.680 1.700 - - 1,200 1,968 1.6400 1.401 1.385 1.401 - - 1,456 1.3516 -0.58%
2017-01-04 0 1.710 1.680 1.710 1.690 1.730 170,000 289,800 1.7047 1.409 1.385 1.409 1.393 1.426 206,267 1.4050 1.18%
2017-01-03 0 1.690 1.680 1.690 1.650 1.690 92,400 153,932 1.6659 1.393 1.385 1.393 1.360 1.393 112,112 1.3730 0.60%
2016-12-30 0 1.680 1.680 1.690 1.680 1.690 7,600 12,708 1.6721 1.385 1.385 1.393 1.385 1.393 9,221 1.3781 0.60%
2016-12-29 0 1.670 1.670 1.680 1.670 1.680 24,000 40,280 1.6783 1.376 1.376 1.385 1.376 1.385 29,120 1.3832 -0.60%
2016-12-28 0 1.680 1.680 1.700 1.680 1.750 138,000 236,740 1.7155 1.385 1.385 1.401 1.385 1.442 167,440 1.4139 -0.59%
2016-12-23 0 1.690 1.680 1.700 1.690 1.690 34,000 57,460 1.6900 1.393 1.385 1.401 1.393 1.393 41,253 1.3929 -1.17%
2016-12-22 0 1.710 1.690 1.710 - - 0 0 - 1.409 1.393 1.409 - - 0 - 0.00%
2016-12-21 0 1.710 1.690 1.710 1.710 1.710 28,000 47,880 1.7100 1.409 1.393 1.409 1.409 1.409 33,973 1.4093 0.59%
2016-12-20 0 1.700 1.680 1.700 1.660 1.700 228,800 384,612 1.6810 1.401 1.385 1.401 1.368 1.401 277,610 1.3854 0.59%
2016-12-19 0 1.690 1.670 1.690 1.680 1.710 138,000 233,820 1.6943 1.393 1.376 1.393 1.385 1.409 167,440 1.3964 -0.59%
2016-12-16 0 1.700 1.690 1.710 1.700 1.700 20,000 34,000 1.7000 1.401 1.393 1.409 1.401 1.401 24,267 1.4011 -0.58%
2016-12-15 0 1.710 1.700 1.710 1.690 1.710 81,280 138,044 1.6984 1.409 1.401 1.409 1.393 1.409 98,620 1.3998 0.00%
2016-12-14 0 1.710 1.710 1.720 1.710 1.760 62,640 108,808 1.7370 1.409 1.409 1.418 1.409 1.451 76,003 1.4316 -1.72%
2016-12-13 0 1.740 1.720 1.740 1.720 1.760 380,000 655,640 1.7254 1.434 1.418 1.434 1.418 1.451 461,066 1.4220 1.16%
2016-12-12 0 1.720 1.680 1.720 1.690 1.770 348,000 598,980 1.7212 1.418 1.385 1.418 1.393 1.459 422,240 1.4186 0.58%
2016-12-09 0 1.710 1.690 1.710 1.600 1.740 1,210,000 2,007,780 1.6593 1.409 1.393 1.409 1.319 1.434 1,468,132 1.3676 0.00%
2016-12-08 0 1.710 1.700 1.710 1.700 1.740 425,680 730,005 1.7149 1.409 1.401 1.409 1.401 1.434 516,491 1.4134 -0.58%
2016-12-07 0 1.720 1.710 1.720 1.710 1.750 230,000 396,740 1.7250 1.418 1.409 1.418 1.409 1.442 279,066 1.4217 -0.58%
2016-12-06 0 1.730 1.730 1.740 1.730 1.750 210,000 364,180 1.7342 1.426 1.426 1.434 1.426 1.442 254,800 1.4293 -1.14%
2016-12-05 0 1.750 1.730 1.750 1.700 1.750 370,000 640,480 1.7310 1.442 1.426 1.442 1.401 1.442 448,933 1.4267 1.74%
2016-12-02 0 1.720 1.710 1.720 1.710 1.720 116,640 200,074 1.7153 1.418 1.409 1.418 1.409 1.418 141,523 1.4137 -1.15%
2016-12-01 0 1.740 1.730 1.740 1.690 1.750 430,000 738,780 1.7181 1.434 1.426 1.434 1.393 1.442 521,733 1.4160 0.58%
2016-11-30 0 1.730 1.720 1.730 1.730 1.750 484,000 839,080 1.7336 1.426 1.418 1.426 1.426 1.442 587,253 1.4288 -2.26%
2016-11-29 0 1.770 1.740 1.770 1.740 1.770 288,000 503,920 1.7497 1.459 1.434 1.459 1.434 1.459 349,440 1.4421 0.57%
2016-11-28 0 1.760 1.730 1.760 1.730 1.760 698,000 1,215,580 1.7415 1.451 1.426 1.451 1.426 1.451 846,906 1.4353 0.00%
2016-11-25 0 1.760 1.730 1.760 1.730 1.760 401,280 701,196 1.7474 1.451 1.426 1.451 1.426 1.451 486,886 1.4402 0.57%
2016-11-24 0 1.750 1.750 1.760 1.700 1.750 316,000 542,080 1.7154 1.442 1.442 1.451 1.401 1.442 383,413 1.4138 1.74%
2016-11-23 0 1.720 1.700 1.730 1.720 1.760 454,000 794,780 1.7506 1.418 1.401 1.426 1.418 1.451 550,853 1.4428 -1.71%
2016-11-22 0 1.750 1.740 1.750 1.740 1.760 318,640 558,408 1.7525 1.442 1.434 1.442 1.434 1.451 386,616 1.4443 0.57%
2016-11-21 0 1.740 1.740 1.750 1.690 1.780 821,280 1,411,690 1.7189 1.434 1.434 1.442 1.393 1.467 996,486 1.4167 3.57%
2016-11-18 0 1.680 1.680 1.700 1.660 1.710 540,000 908,520 1.6824 1.385 1.385 1.401 1.368 1.409 655,200 1.3866 -0.59%
2016-11-17 0 1.690 1.680 1.690 1.670 1.700 532,000 896,660 1.6855 1.393 1.385 1.393 1.376 1.401 645,493 1.3891 0.60%
2016-11-16 0 1.680 1.670 1.680 1.670 1.680 532,000 893,096 1.6788 1.385 1.376 1.385 1.376 1.385 645,493 1.3836 0.60%
2016-11-15 0 1.670 1.650 1.670 1.640 1.680 474,000 783,240 1.6524 1.376 1.360 1.376 1.352 1.385 575,120 1.3619 3.73%
2016-11-14 0 1.610 1.610 1.630 1.590 1.650 778,000 1,258,840 1.6180 1.327 1.327 1.343 1.310 1.360 943,973 1.3336 -0.62%
2016-11-11 0 1.620 1.620 1.630 1.600 1.640 884,000 1,426,080 1.6132 1.335 1.335 1.343 1.319 1.352 1,072,586 1.3296 -2.99%
2016-11-10 0 1.670 1.660 1.670 1.640 1.670 419,840 694,122 1.6533 1.376 1.368 1.376 1.352 1.376 509,406 1.3626 5.03%
2016-11-09 0 1.590 1.580 1.630 1.540 1.670 682,240 1,095,834 1.6062 1.310 1.302 1.343 1.269 1.376 827,784 1.3238 -5.36%
2016-11-08 0 1.680 1.660 1.680 1.620 1.680 568,000 931,720 1.6404 1.385 1.368 1.385 1.335 1.385 689,173 1.3519 2.44%
2016-11-07 0 1.640 1.620 1.640 1.600 1.680 798,000 1,295,960 1.6240 1.352 1.335 1.352 1.319 1.385 968,239 1.3385 -1.80%
2016-11-04 0 1.670 1.670 1.680 1.620 1.690 507,600 841,004 1.6568 1.376 1.376 1.385 1.335 1.393 615,888 1.3655 1.83%
2016-11-03 0 1.640 1.620 1.650 1.610 1.680 443,200 728,696 1.6442 1.352 1.335 1.360 1.327 1.385 537,749 1.3551 -0.61%
2016-11-02 0 1.650 1.640 1.650 1.650 1.730 920,080 1,546,432 1.6808 1.360 1.352 1.360 1.360 1.426 1,116,363 1.3852 -0.60%
2016-11-01 0 1.660 1.640 1.660 1.580 1.660 810,000 1,305,640 1.6119 1.368 1.352 1.368 1.302 1.368 982,799 1.3285 3.11%
2016-10-31 0 1.610 1.600 1.610 1.600 1.620 282,000 453,520 1.6082 1.327 1.319 1.327 1.319 1.335 342,160 1.3255 -1.23%
2016-10-28 0 1.630 1.620 1.650 1.630 1.690 414,000 690,500 1.6679 1.343 1.335 1.360 1.343 1.393 502,320 1.3746 -3.55%
2016-10-27 0 1.690 1.690 1.710 1.690 1.700 320,000 543,300 1.6978 1.393 1.393 1.409 1.393 1.401 388,266 1.3993 -0.59%
2016-10-26 0 1.700 1.690 1.710 1.700 1.700 1,584,000 2,692,800 1.7000 1.401 1.393 1.409 1.401 1.401 1,921,919 1.4011 0.00%
2016-10-25 0 1.700 1.700 1.720 1.700 1.720 1,138,000 1,935,800 1.7011 1.401 1.401 1.418 1.401 1.418 1,380,772 1.4020 -1.16%
2016-10-24 0 1.720 1.720 1.730 1.680 1.730 380,000 651,876 1.7155 1.418 1.418 1.426 1.385 1.426 461,066 1.4138 2.02%
2016-10-20 0 1.700 1.690 1.710 1.700 1.710 160,000 272,500 1.7031 1.390 1.381 1.398 1.390 1.398 195,745 1.3921 -1.16%
2016-10-19 0 1.720 1.720 1.730 1.690 1.730 481,440 824,130 1.7118 1.406 1.406 1.414 1.381 1.414 588,997 1.3992 0.00%
2016-10-18 0 1.720 1.720 1.750 1.680 1.750 167,600 286,588 1.7100 1.406 1.406 1.430 1.373 1.430 205,043 1.3977 -1.15%
2016-10-17 0 1.740 1.740 1.750 1.720 1.830 1,070,000 1,892,100 1.7683 1.422 1.422 1.430 1.406 1.496 1,309,046 1.4454 -2.25%
2016-10-14 0 1.780 1.770 1.780 1.670 1.820 2,056,800 3,588,154 1.7445 1.455 1.447 1.455 1.365 1.488 2,516,305 1.4260 6.59%
2016-10-13 0 1.670 1.670 1.680 1.640 1.690 1,092,000 1,820,000 1.6667 1.365 1.365 1.373 1.341 1.381 1,335,961 1.3623 0.60%
2016-10-12 0 1.660 1.650 1.660 1.640 1.670 916,080 1,510,328 1.6487 1.357 1.349 1.357 1.341 1.365 1,120,739 1.3476 -0.60%
2016-10-11 0 1.670 1.660 1.690 1.660 1.720 946,000 1,585,060 1.6755 1.365 1.357 1.381 1.357 1.406 1,157,344 1.3696 -2.34%
2016-10-07 0 1.710 1.700 1.730 1.650 1.720 1,361,726 2,283,710 1.6771 1.398 1.390 1.414 1.349 1.406 1,665,946 1.3708 0.59%
2016-10-06 0 1.700 1.680 1.700 1.630 1.740 770,000 1,287,080 1.6715 1.390 1.373 1.390 1.332 1.422 942,024 1.3663 0.00%
2016-10-05 0 1.700 1.650 1.700 1.630 1.700 5,126,000 8,447,420 1.6480 1.390 1.349 1.390 1.332 1.390 6,271,188 1.3470 4.29%
2016-10-04 0 1.630 1.620 1.650 1.570 1.630 328,480 527,408 1.6056 1.332 1.324 1.349 1.283 1.332 401,865 1.3124 1.87%
2016-10-03 0 1.600 1.580 1.610 1.570 1.610 258,000 412,140 1.5974 1.308 1.291 1.316 1.283 1.316 315,639 1.3057 0.63%
2016-09-30 0 1.590 1.580 1.610 1.570 1.660 318,000 512,200 1.6107 1.300 1.291 1.316 1.283 1.357 389,044 1.3166 -3.64%
2016-09-29 0 1.650 1.630 1.700 1.590 1.660 198,000 324,140 1.6371 1.349 1.332 1.390 1.300 1.357 242,235 1.3381 3.12%
2016-09-28 0 1.600 1.590 1.610 1.590 1.630 436,080 702,308 1.6105 1.308 1.300 1.316 1.300 1.332 533,504 1.3164 -1.23%
2016-09-27 0 1.620 1.620 1.660 1.620 1.660 262,000 426,860 1.6292 1.324 1.324 1.357 1.324 1.357 320,533 1.3317 -3.57%
2016-09-26 0 1.680 1.640 1.690 1.640 1.720 337,840 560,300 1.6585 1.373 1.341 1.381 1.341 1.406 413,316 1.3556 1.82%
2016-09-23 0 1.650 1.620 1.700 1.610 1.660 1,310,000 2,146,960 1.6389 1.349 1.324 1.390 1.316 1.357 1,602,664 1.3396 0.00%
2016-09-22 0 1.650 1.580 1.670 1.570 1.650 228,080 371,000 1.6266 1.349 1.291 1.365 1.283 1.349 279,035 1.3296 2.48%
2016-09-21 0 1.610 1.610 1.680 1.610 1.660 366,000 600,060 1.6395 1.316 1.316 1.373 1.316 1.357 447,767 1.3401 -1.23%
2016-09-20 0 1.630 1.600 1.680 1.570 1.630 548,000 877,960 1.6021 1.332 1.308 1.373 1.283 1.332 670,427 1.3096 0.62%
2016-09-19 0 1.620 1.600 1.630 1.570 1.690 134,000 217,100 1.6201 1.324 1.308 1.332 1.283 1.381 163,937 1.3243 3.85%
2016-09-15 0 1.560 1.550 1.590 1.530 1.650 598,000 941,000 1.5736 1.275 1.267 1.300 1.251 1.349 731,598 1.2862 -1.27%
2016-09-14 0 1.580 1.580 1.610 1.570 1.660 328,000 526,700 1.6058 1.291 1.291 1.316 1.283 1.357 401,278 1.3126 -5.95%
2016-09-13 0 1.680 1.660 1.680 1.610 1.720 2,058,160 3,441,220 1.6720 1.373 1.357 1.373 1.316 1.406 2,517,969 1.3667 3.70%
2016-09-12 0 1.620 1.620 1.630 1.550 1.630 1,171,600 1,868,504 1.5948 1.324 1.324 1.332 1.267 1.332 1,433,344 1.3036 -2.41%
2016-09-09 0 1.660 1.670 1.680 1.510 1.680 1,473,400 2,363,368 1.6040 1.357 1.365 1.373 1.234 1.373 1,802,569 1.3111 6.41%
2016-09-08 0 1.560 1.550 1.560 1.500 1.570 994,800 1,515,396 1.5233 1.275 1.267 1.275 1.226 1.283 1,217,046 1.2451 5.41%
2016-09-07 0 1.480 1.470 1.520 1.480 1.530 1,470,000 2,226,460 1.5146 1.210 1.202 1.242 1.210 1.251 1,798,409 1.2380 -2.63%
2016-09-06 0 1.520 1.510 1.530 1.500 1.520 504,880 760,460 1.5062 1.242 1.234 1.251 1.226 1.242 617,674 1.2312 -0.65%
2016-09-05 0 1.530 1.500 1.530 1.480 1.530 1,212,000 1,815,540 1.4980 1.251 1.226 1.251 1.210 1.251 1,482,770 1.2244 3.38%
2016-09-02 0 1.480 1.460 1.480 1.470 1.480 629,560 926,925 1.4723 1.210 1.193 1.210 1.202 1.210 770,209 1.2035 0.68%
2016-09-01 0 1.470 1.460 1.470 1.450 1.490 270,000 395,860 1.4661 1.202 1.193 1.202 1.185 1.218 330,320 1.1984 -1.34%
2016-08-31 0 1.490 1.460 1.500 1.440 1.490 223,200 329,520 1.4763 1.218 1.193 1.226 1.177 1.218 273,065 1.2067 -0.67%
2016-08-30 0 1.500 1.460 1.510 1.480 1.510 52,000 77,600 1.4923 1.226 1.193 1.234 1.210 1.234 63,617 1.2198 2.04%
2016-08-29 0 1.470 1.460 1.500 - - 0 0 - 1.202 1.193 1.226 - - 0 - 0.00%
2016-08-26 0 1.470 1.470 1.500 1.430 1.500 360,000 522,200 1.4506 1.202 1.202 1.226 1.169 1.226 440,427 1.1857 0.00%
2016-08-25 0 1.470 1.460 1.480 1.470 1.480 68,000 100,320 1.4753 1.202 1.193 1.210 1.202 1.210 83,192 1.2059 -1.34%
2016-08-24 0 1.490 1.460 1.490 1.500 1.520 80,000 120,600 1.5075 1.218 1.193 1.218 1.226 1.242 97,873 1.2322 0.00%
2016-08-23 0 1.490 1.460 1.500 1.490 1.500 104,000 155,360 1.4938 1.218 1.193 1.226 1.218 1.226 127,234 1.2211 -0.67%
2016-08-22 0 1.500 1.470 1.500 1.490 1.500 169,200 253,732 1.4996 1.226 1.202 1.226 1.218 1.226 207,001 1.2258 -1.32%
2016-08-19 0 1.520 1.460 1.520 1.470 1.530 4,000 6,000 1.5000 1.242 1.193 1.242 1.202 1.251 4,894 1.2261 0.00%
2016-08-18 0 1.520 1.500 1.520 1.500 1.520 80,000 121,200 1.5150 1.242 1.226 1.242 1.226 1.242 97,873 1.2383 1.33%
2016-08-17 0 1.500 1.480 1.520 1.460 1.520 312,400 468,888 1.5009 1.226 1.210 1.242 1.193 1.242 382,193 1.2268 1.35%
2016-08-16 0 1.480 1.450 1.490 1.400 1.490 560,000 790,620 1.4118 1.210 1.185 1.218 1.144 1.218 685,108 1.1540 0.68%
2016-08-15 0 1.470 1.450 1.510 - - 0 0 - 1.202 1.185 1.234 - - 0 - 0.00%
2016-08-12 0 1.470 1.450 1.480 - - 0 0 - 1.202 1.185 1.210 - - 0 - 0.00%
2016-08-11 0 1.470 1.440 1.520 1.430 1.500 310,000 446,520 1.4404 1.202 1.177 1.242 1.169 1.226 379,256 1.1774 1.38%
2016-08-10 0 1.450 1.450 1.500 1.450 1.500 42,560 62,035 1.4576 1.185 1.185 1.226 1.185 1.226 52,068 1.1914 -0.68%
2016-08-09 0 1.460 1.460 1.490 1.450 1.480 69,200 100,764 1.4561 1.193 1.193 1.218 1.185 1.210 84,660 1.1902 -2.67%
2016-08-08 0 1.500 1.440 1.540 1.480 1.580 64,000 95,680 1.4950 1.226 1.177 1.259 1.210 1.291 78,298 1.2220 0.67%
2016-08-05 0 1.490 1.440 1.500 1.430 1.500 204,000 302,060 1.4807 1.218 1.177 1.226 1.169 1.226 249,575 1.2103 -0.67%
2016-08-04 0 1.500 1.480 1.500 1.500 1.520 12,000 18,040 1.5033 1.226 1.210 1.226 1.226 1.242 14,681 1.2288 1.35%
2016-08-03 0 1.480 1.440 1.480 1.460 1.500 59,440 87,662 1.4748 1.210 1.177 1.210 1.193 1.226 72,719 1.2055 2.07%
2016-08-01 0 1.450 1.450 1.480 1.450 1.500 10,000 14,600 1.4600 1.185 1.185 1.210 1.185 1.226 12,234 1.1934 -2.03%
2016-07-29 0 1.480 1.410 1.480 - - 0 0 - 1.210 1.153 1.210 - - 0 - -0.67%
2016-07-28 0 1.490 1.420 1.490 1.400 1.500 114,160 165,756 1.4520 1.218 1.161 1.218 1.144 1.226 139,664 1.1868 4.93%
2016-07-27 0 1.420 1.420 1.470 1.390 1.500 258,480 373,031 1.4432 1.161 1.161 1.202 1.136 1.226 316,226 1.1796 -4.05%
2016-07-26 0 1.480 1.470 1.480 1.460 1.500 150,800 223,472 1.4819 1.210 1.202 1.210 1.193 1.226 184,490 1.2113 3.50%
2016-07-25 0 1.430 1.430 1.450 1.420 1.450 41,920 60,189 1.4358 1.169 1.169 1.185 1.161 1.185 51,285 1.1736 1.42%
2016-07-22 0 1.410 1.420 1.490 1.380 1.490 138,000 195,040 1.4133 1.153 1.161 1.218 1.128 1.218 168,830 1.1552 -3.42%
2016-07-21 0 1.460 1.460 1.510 1.440 1.510 12,000 17,420 1.4517 1.193 1.193 1.234 1.177 1.234 14,681 1.1866 -3.31%
2016-07-20 0 1.510 1.470 1.510 1.420 1.550 150,800 221,832 1.4710 1.234 1.202 1.234 1.161 1.267 184,490 1.2024 6.34%
2016-07-19 0 1.420 1.420 1.450 1.410 1.430 126,000 179,380 1.4237 1.161 1.161 1.185 1.153 1.169 154,149 1.1637 -0.70%
2016-07-18 0 1.430 1.420 1.440 1.430 1.430 14,000 20,020 1.4300 1.169 1.161 1.177 1.169 1.169 17,128 1.1689 0.00%
2016-07-15 0 1.430 1.420 1.440 1.410 1.440 227,200 323,712 1.4248 1.169 1.161 1.177 1.153 1.177 277,958 1.1646 2.14%
2016-07-14 0 1.400 1.400 1.410 1.400 1.410 84,000 117,660 1.4007 1.144 1.144 1.153 1.144 1.153 102,766 1.1449 0.72%
2016-07-13 0 1.390 1.370 1.390 1.300 1.400 197,600 266,844 1.3504 1.136 1.120 1.136 1.063 1.144 241,745 1.1038 0.72%
2016-07-12 0 1.380 1.380 1.400 1.240 1.440 736,000 982,520 1.3349 1.128 1.128 1.144 1.014 1.177 900,428 1.0912 -4.83%
2016-07-11 0 1.450 1.390 1.480 1.420 1.450 22,000 31,540 1.4336 1.185 1.136 1.210 1.161 1.185 26,915 1.1718 2.11%
2016-07-08 0 1.420 1.420 1.470 1.390 1.400 50,000 69,520 1.3904 1.161 1.161 1.202 1.136 1.144 61,170 1.1365 -2.74%
2016-07-07 0 1.460 1.460 1.480 1.460 1.470 50,000 73,300 1.4660 1.193 1.193 1.210 1.193 1.202 61,170 1.1983 -1.35%
2016-07-06 0 1.480 1.470 1.480 1.480 1.490 120,000 178,100 1.4842 1.210 1.202 1.210 1.210 1.218 146,809 1.2131 -0.67%
2016-07-05 0 1.490 1.440 1.490 1.490 1.490 80,000 119,200 1.4900 1.218 1.177 1.218 1.218 1.218 97,873 1.2179 -0.67%
2016-07-04 0 1.500 1.480 1.500 1.470 1.500 286,000 425,860 1.4890 1.226 1.210 1.226 1.202 1.226 349,895 1.2171 1.35%
2016-06-30 0 1.480 1.360 1.490 1.480 1.480 80,000 118,400 1.4800 1.210 1.112 1.218 1.210 1.210 97,873 1.2097 0.00%
2016-06-29 0 1.480 1.360 1.480 1.480 1.500 100,000 149,000 1.4900 1.210 1.112 1.210 1.210 1.226 122,341 1.2179 -1.33%
2016-06-28 0 1.500 1.400 1.500 1.480 1.500 305,800 458,318 1.4988 1.226 1.144 1.226 1.210 1.226 374,118 1.2251 0.00%
2016-06-27 0 1.500 1.400 1.500 1.500 1.520 130,000 197,160 1.5166 1.226 1.144 1.226 1.226 1.242 159,043 1.2397 2.74%
2016-06-24 0 1.460 1.450 1.470 1.460 1.470 82,000 120,040 1.4639 1.193 1.185 1.202 1.193 1.202 100,319 1.1966 -2.01%
2016-06-23 0 1.490 1.470 1.530 1.470 1.490 188,000 279,320 1.4857 1.218 1.202 1.251 1.202 1.218 230,001 1.2144 -1.97%
2016-06-22 0 1.520 1.490 1.600 1.460 1.520 100,000 147,100 1.4710 1.242 1.218 1.308 1.193 1.242 122,341 1.2024 4.11%
2016-06-21 0 1.460 1.450 1.470 1.230 1.490 34,000 47,660 1.4018 1.193 1.185 1.202 1.005 1.218 41,596 1.1458 0.00%
2016-06-20 0 1.460 1.460 1.510 1.460 1.470 94,000 137,360 1.4613 1.193 1.193 1.234 1.193 1.202 115,000 1.1944 0.00%
2016-06-17 0 1.460 1.430 1.460 1.450 1.460 180,000 262,300 1.4572 1.193 1.169 1.193 1.185 1.193 220,213 1.1911 0.00%
2016-06-16 0 1.460 1.450 1.460 1.440 1.460 140,600 203,922 1.4504 1.193 1.185 1.193 1.177 1.193 172,011 1.1855 -1.35%
2016-06-15 0 1.480 1.400 1.480 1.460 1.490 180,000 264,560 1.4698 1.210 1.144 1.210 1.193 1.218 220,213 1.2014 1.37%
2016-06-14 0 1.460 1.420 1.460 1.500 1.500 60,000 90,000 1.5000 1.193 1.161 1.193 1.226 1.226 73,404 1.2261 4.29%
2016-06-13 0 1.400 1.390 1.420 1.350 1.450 1,250,000 1,774,600 1.4197 1.144 1.136 1.161 1.103 1.185 1,529,260 1.1604 -2.55%
2016-06-10 0 1.750 1.700 1.750 1.700 1.750 128,000 219,940 1.7183 1.174 1.141 1.174 1.141 1.174 190,749 1.1530 0.00%
2016-06-08 0 1.750 1.730 1.750 1.690 1.840 590,000 1,025,280 1.7378 1.174 1.161 1.174 1.134 1.235 879,236 1.1661 0.00%
2016-06-07 0 1.750 1.730 1.750 1.680 1.750 364,000 623,460 1.7128 1.174 1.161 1.174 1.127 1.174 542,444 1.1494 2.34%
2016-06-06 0 1.710 1.700 1.770 1.660 1.710 550,000 919,840 1.6724 1.147 1.141 1.188 1.114 1.147 819,626 1.1223 1.18%
2016-06-03 0 1.690 1.650 1.690 1.650 1.690 170,000 283,220 1.6660 1.134 1.107 1.134 1.107 1.134 253,339 1.1179 0.60%
2016-06-02 0 1.680 1.660 1.690 1.660 1.680 196,000 326,120 1.6639 1.127 1.114 1.134 1.114 1.127 292,085 1.1165 0.60%
2016-06-01 0 1.670 1.650 1.670 1.650 1.670 102,000 169,300 1.6598 1.121 1.107 1.121 1.107 1.121 152,003 1.1138 -0.60%
2016-05-31 0 1.680 1.660 1.680 1.610 1.680 292,400 481,608 1.6471 1.127 1.114 1.127 1.080 1.127 435,743 1.1053 2.44%
2016-05-30 0 1.640 1.580 1.640 - - 0 0 - 1.101 1.060 1.101 - - 0 - -1.80%
2016-05-27 0 1.670 1.590 1.670 1.620 1.670 14,400 23,284 1.6169 1.121 1.067 1.121 1.087 1.121 21,459 1.0850 3.09%
2016-05-26 0 1.620 1.570 1.630 1.570 1.630 34,000 53,980 1.5876 1.087 1.054 1.094 1.054 1.094 50,668 1.0654 -0.61%
2016-05-25 0 1.630 1.590 1.700 1.590 1.630 952,000 1,515,420 1.5918 1.094 1.067 1.141 1.067 1.094 1,418,699 1.0682 -1.81%
2016-05-24 0 1.660 1.620 1.660 1.590 1.660 1,856,000 3,025,000 1.6298 1.114 1.087 1.114 1.067 1.114 2,765,867 1.0937 1.22%
2016-05-23 0 1.640 1.640 1.650 1.620 1.650 77,000 125,541 1.6304 1.101 1.101 1.107 1.087 1.107 114,748 1.0941 1.86%
2016-05-20 0 1.610 1.590 1.610 1.570 1.630 48,000 76,280 1.5892 1.080 1.067 1.080 1.054 1.094 71,531 1.0664 -0.62%
2016-05-19 0 1.620 1.580 1.620 1.570 1.630 60,800 95,964 1.5784 1.087 1.060 1.087 1.054 1.094 90,606 1.0591 -0.61%
2016-05-18 0 1.630 1.560 1.630 1.630 1.630 6,000 9,780 1.6300 1.094 1.047 1.094 1.094 1.094 8,941 1.0938 1.87%
2016-05-17 0 1.600 1.580 1.640 1.600 1.640 16,000 25,680 1.6050 1.074 1.060 1.101 1.074 1.101 23,844 1.0770 -1.84%
2016-05-16 0 1.630 1.580 1.630 1.600 1.630 30,000 48,560 1.6187 1.094 1.060 1.094 1.074 1.094 44,707 1.0862 0.00%
2016-05-13 0 1.630 1.560 1.630 1.630 1.640 414,000 678,700 1.6394 1.094 1.047 1.094 1.094 1.101 616,955 1.1001 0.00%
2016-05-12 0 1.630 1.620 1.630 1.630 1.650 1,272,000 2,097,180 1.6487 1.094 1.087 1.094 1.094 1.107 1,895,572 1.1064 0.00%
2016-05-11 0 1.630 1.600 1.630 1.630 1.660 30,000 49,040 1.6347 1.094 1.074 1.094 1.094 1.114 44,707 1.0969 0.00%
2016-05-10 0 1.630 1.630 1.640 1.600 1.630 28,200 45,480 1.6128 1.094 1.094 1.101 1.074 1.094 42,024 1.0822 -1.81%
2016-05-09 0 1.660 1.600 1.670 1.660 1.680 6,000 10,000 1.6667 1.114 1.074 1.121 1.114 1.127 8,941 1.1184 0.61%
2016-05-06 0 1.650 1.630 1.650 1.620 1.700 758,000 1,249,660 1.6486 1.107 1.094 1.107 1.087 1.141 1,129,594 1.1063 -1.20%
2016-05-05 0 1.670 1.640 1.680 1.660 1.670 16,000 26,660 1.6663 1.121 1.101 1.127 1.114 1.121 23,844 1.1181 0.60%
2016-05-04 0 1.660 1.630 1.660 1.630 1.660 524,000 869,080 1.6585 1.114 1.094 1.114 1.094 1.114 780,880 1.1129 1.22%
2016-05-03 0 1.640 1.640 1.660 1.640 1.700 795,200 1,339,480 1.6845 1.101 1.101 1.114 1.101 1.141 1,185,031 1.1303 -2.96%
2016-04-29 0 1.690 1.680 1.690 1.630 1.690 210,000 344,840 1.6421 1.134 1.127 1.134 1.094 1.134 312,948 1.1019 3.05%
2016-04-28 0 1.640 1.630 1.640 1.630 1.640 198,000 324,420 1.6385 1.101 1.094 1.101 1.094 1.101 295,066 1.0995 0.00%
2016-04-27 0 1.640 1.630 1.640 1.640 1.640 14,000 22,960 1.6400 1.101 1.094 1.101 1.101 1.101 20,863 1.1005 -1.80%
2016-04-26 0 1.670 1.670 1.680 1.660 1.670 100,600 167,560 1.6656 1.121 1.121 1.127 1.114 1.121 149,917 1.1177 -1.18%
2016-04-25 0 1.690 1.660 1.690 1.650 1.690 184,000 307,740 1.6725 1.134 1.114 1.134 1.107 1.134 274,202 1.1223 0.00%
2016-04-22 0 1.690 1.660 1.700 1.680 1.690 4,000 6,740 1.6850 1.134 1.114 1.141 1.127 1.134 5,961 1.1307 0.60%
2016-04-21 0 1.680 1.660 1.680 1.640 1.710 58,400 97,432 1.6684 1.127 1.114 1.127 1.101 1.147 87,029 1.1195 1.20%
2016-04-20 0 1.660 1.630 1.700 1.610 1.720 173,800 287,218 1.6526 1.114 1.094 1.141 1.080 1.154 259,002 1.1089 -5.14%
2016-04-19 0 1.750 1.630 1.750 1.600 1.750 2,832,000 4,595,060 1.6225 1.174 1.094 1.174 1.074 1.174 4,220,331 1.0888 5.42%
2016-04-18 0 1.660 1.650 1.660 1.640 1.660 40,000 66,060 1.6515 1.114 1.107 1.114 1.101 1.114 59,609 1.1082 0.00%
2016-04-15 0 1.660 1.640 1.660 1.630 1.660 42,800 70,500 1.6472 1.114 1.101 1.114 1.094 1.114 63,782 1.1053 0.00%
2016-04-14 0 1.660 1.650 1.660 1.600 1.690 298,000 493,540 1.6562 1.114 1.107 1.114 1.074 1.134 444,088 1.1114 -1.78%
2016-04-13 0 1.690 1.660 1.690 1.640 1.690 821,400 1,363,714 1.6602 1.134 1.114 1.134 1.101 1.134 1,224,075 1.1141 2.42%
2016-04-12 0 1.650 1.650 1.660 1.640 1.660 228,000 376,120 1.6496 1.107 1.107 1.114 1.101 1.114 339,772 1.1070 -0.60%
2016-04-11 0 1.660 1.660 1.680 1.640 1.680 141,200 232,612 1.6474 1.114 1.114 1.127 1.101 1.127 210,420 1.1055 0.00%
2016-04-08 0 1.660 1.650 1.660 1.640 1.660 396,600 654,282 1.6497 1.114 1.107 1.114 1.101 1.114 591,025 1.1070 0.61%
2016-04-07 0 1.650 1.650 1.660 1.650 1.680 340,000 561,800 1.6524 1.107 1.107 1.114 1.107 1.127 506,678 1.1088 1.23%
2016-04-06 0 1.630 1.600 1.630 1.630 1.680 100,000 165,840 1.6584 1.094 1.074 1.094 1.094 1.127 149,023 1.1128 0.00%
2016-04-05 0 1.630 1.600 1.650 1.630 1.630 32,000 52,160 1.6300 1.094 1.074 1.107 1.094 1.094 47,687 1.0938 0.00%
2016-04-01 0 1.630 1.620 1.630 1.610 1.640 52,800 85,432 1.6180 1.094 1.087 1.094 1.080 1.101 78,684 1.0858 -2.40%
2016-03-31 0 1.670 1.630 1.670 1.620 1.670 80,000 131,340 1.6418 1.121 1.094 1.121 1.087 1.121 119,218 1.1017 2.45%
2016-03-30 0 1.630 1.630 1.650 1.610 1.710 1,164,000 1,910,740 1.6415 1.094 1.094 1.107 1.080 1.147 1,734,627 1.1015 -4.12%
2016-03-29 0 1.700 1.680 1.700 1.700 1.700 60,000 101,000 1.6833 1.141 1.127 1.141 1.141 1.141 89,414 1.1296 0.00%
2016-03-24 0 1.700 1.690 1.720 1.700 1.700 56,000 95,200 1.7000 1.141 1.134 1.154 1.141 1.141 83,453 1.1408 0.00%
2016-03-23 0 1.700 1.690 1.700 1.680 1.700 84,000 141,160 1.6805 1.141 1.134 1.141 1.127 1.141 125,179 1.1277 1.19%
2016-03-22 0 1.680 1.680 1.710 1.680 1.700 52,000 87,400 1.6808 1.127 1.127 1.147 1.127 1.141 77,492 1.1279 0.00%
2016-03-21 0 1.680 1.660 1.690 1.660 1.700 186,000 311,600 1.6753 1.127 1.114 1.134 1.114 1.141 277,183 1.1242 -1.18%
2016-03-18 0 1.700 1.680 1.700 1.640 1.710 251,000 426,070 1.6975 1.141 1.127 1.141 1.101 1.147 374,048 1.1391 1.19%
2016-03-17 0 1.680 1.630 1.730 1.680 1.690 52,000 87,380 1.6804 1.127 1.094 1.161 1.127 1.134 77,492 1.1276 0.00%
2016-03-16 0 1.680 1.670 1.740 - - 0 0 - 1.127 1.121 1.168 - - 0 - 0.00%
2016-03-15 0 1.680 1.650 1.680 1.680 1.690 72,000 121,520 1.6878 1.127 1.107 1.127 1.127 1.134 107,297 1.1326 -0.59%
2016-03-14 0 1.690 1.670 1.690 1.700 1.710 152,000 258,520 1.7008 1.134 1.121 1.134 1.141 1.147 226,515 1.1413 1.20%
2016-03-11 0 1.670 1.640 1.790 - - 1,200 1,932 1.6100 1.121 1.101 1.201 - - 1,788 1.0804 0.00%
2016-03-10 0 1.670 1.670 1.680 1.650 1.670 25,600 42,653 1.6661 1.121 1.121 1.127 1.107 1.121 38,150 1.1180 1.21%
2016-03-09 0 1.650 1.630 1.650 1.630 1.650 234,000 384,100 1.6415 1.107 1.094 1.107 1.094 1.107 348,714 1.1015 -1.79%
2016-03-08 0 1.680 1.680 1.690 1.680 1.700 100,000 169,600 1.6960 1.127 1.127 1.134 1.127 1.141 149,023 1.1381 -1.18%
2016-03-07 0 1.700 1.700 1.730 1.660 1.790 194,000 326,500 1.6830 1.141 1.141 1.161 1.114 1.201 289,105 1.1293 -2.30%
2016-03-04 0 1.740 1.630 1.740 - - 0 0 - 1.168 1.094 1.168 - - 0 - 0.00%
2016-03-03 0 1.740 1.610 1.740 1.760 1.760 60,000 105,600 1.7600 1.168 1.080 1.168 1.181 1.181 89,414 1.1810 -0.57%
2016-03-02 0 1.750 1.610 1.750 1.760 1.810 92,800 165,606 1.7845 1.174 1.080 1.174 1.181 1.215 138,293 1.1975 -1.69%
2016-03-01 0 1.780 1.580 1.790 1.780 1.800 23,000 41,000 1.7826 1.194 1.060 1.201 1.194 1.208 34,275 1.1962 0.00%
2016-02-29 0 1.780 1.780 1.800 1.550 1.820 246,000 402,100 1.6346 1.194 1.194 1.208 1.040 1.221 366,597 1.0968 13.38%
2016-02-26 0 1.570 1.570 1.710 1.550 1.550 111,400 172,620 1.5496 1.054 1.054 1.147 1.040 1.040 166,012 1.0398 0.00%
2016-02-25 0 1.570 1.570 1.600 1.560 1.600 302,000 471,340 1.5607 1.054 1.054 1.074 1.047 1.074 450,049 1.0473 -5.42%
2016-02-24 0 1.660 1.550 1.660 1.660 1.660 2,800 4,568 1.6314 1.114 1.040 1.114 1.114 1.114 4,173 1.0947 6.41%
2016-02-23 0 1.560 1.550 1.600 1.550 1.570 122,000 190,920 1.5649 1.047 1.040 1.074 1.040 1.054 181,808 1.0501 -1.89%
2016-02-22 0 1.590 1.550 1.600 1.580 1.630 140,000 223,420 1.5959 1.067 1.040 1.074 1.060 1.094 208,632 1.0709 -2.45%
2016-02-19 0 1.630 1.530 1.720 - - 0 0 - 1.094 1.027 1.154 - - 0 - 0.00%
2016-02-18 0 1.630 1.600 1.650 1.500 1.640 1,224,000 1,841,680 1.5046 1.094 1.074 1.107 1.007 1.101 1,824,041 1.0097 -1.21%
2016-02-17 0 1.650 1.490 1.720 1.600 1.650 34,000 54,920 1.6153 1.107 1.000 1.154 1.074 1.107 50,668 1.0839 3.12%
2016-02-16 0 1.600 1.600 1.620 1.490 1.590 72,200 110,414 1.5293 1.074 1.074 1.087 1.000 1.067 107,595 1.0262 9.59%
2016-02-15 0 1.460 1.460 1.500 1.430 1.490 190,000 271,880 1.4309 0.980 0.980 1.007 0.960 1.000 283,144 0.9602 2.10%
2016-02-12 0 1.430 1.430 1.440 1.430 1.430 32,000 45,760 1.4300 0.960 0.960 0.966 0.960 0.960 47,687 0.9596 0.00%
2016-02-11 0 1.430 1.430 1.460 1.420 1.440 76,000 108,440 1.4268 0.960 0.960 0.980 0.953 0.966 113,257 0.9575 -2.05%
2016-02-05 0 1.460 1.460 1.480 1.450 1.450 320,000 464,000 1.4500 0.980 0.980 0.993 0.973 0.973 476,874 0.9730 0.00%
2016-02-04 0 1.460 1.460 1.490 1.450 1.500 933,400 1,354,038 1.4507 0.980 0.980 1.000 0.973 1.007 1,390,980 0.9734 0.00%
2016-02-03 0 1.460 1.460 1.510 1.450 1.460 80,000 116,500 1.4563 0.980 0.980 1.013 0.973 0.980 119,218 0.9772 -1.35%
2016-02-02 0 1.480 1.480 1.510 1.450 1.490 1,186,200 1,737,926 1.4651 0.993 0.993 1.013 0.973 1.000 1,767,711 0.9832 -1.33%
2016-02-01 0 1.500 1.500 1.600 - - 0 0 - 1.007 1.007 1.074 - - 0 - 0.00%
2016-01-29 0 1.500 1.450 1.500 1.500 1.500 28,000 42,000 1.5000 1.007 0.973 1.007 1.007 1.007 41,726 1.0066 3.45%
2016-01-28 0 1.450 1.420 1.480 1.450 1.520 64,800 94,816 1.4632 0.973 0.953 0.993 0.973 1.020 96,567 0.9819 -3.97%
2016-01-27 0 1.510 1.510 1.530 1.500 1.530 46,000 69,600 1.5130 1.013 1.013 1.027 1.007 1.027 68,551 1.0153 -0.66%
2016-01-26 0 1.520 1.490 1.520 1.520 1.560 462,000 702,580 1.5207 1.020 1.000 1.020 1.020 1.047 688,486 1.0205 -3.80%
2016-01-25 0 1.580 1.540 1.600 1.580 1.660 92,000 146,400 1.5913 1.060 1.033 1.074 1.060 1.114 137,101 1.0678 0.64%
2016-01-22 0 1.570 1.520 1.570 1.470 1.580 968,000 1,473,400 1.5221 1.054 1.020 1.054 0.986 1.060 1,442,542 1.0214 5.37%
2016-01-21 0 1.490 1.450 1.500 1.490 1.580 1,824,000 2,753,780 1.5097 1.000 0.973 1.007 1.000 1.060 2,718,179 1.0131 -5.70%
2016-01-20 0 1.580 1.580 1.600 1.580 1.630 702,800 1,124,216 1.5996 1.060 1.060 1.074 1.060 1.094 1,047,334 1.0734 -8.14%
2016-01-19 0 1.720 1.650 1.720 - - 0 0 - 1.154 1.107 1.154 - - 0 - 0.00%
2016-01-18 0 1.720 1.680 1.720 - - 0 0 - 1.154 1.127 1.154 - - 0 - 0.00%
2016-01-15 0 1.720 1.700 1.720 1.710 1.730 810,000 1,396,000 1.7235 1.154 1.141 1.154 1.147 1.161 1,207,086 1.1565 -1.15%
2016-01-14 0 1.740 1.730 1.750 1.700 1.740 1,182,000 2,032,540 1.7196 1.168 1.161 1.174 1.141 1.168 1,761,452 1.1539 0.58%
2016-01-13 0 1.730 1.730 1.740 1.730 1.800 1,010,000 1,779,300 1.7617 1.161 1.161 1.168 1.161 1.208 1,505,132 1.1822 -1.14%
2016-01-12 0 1.750 1.750 1.800 1.750 1.800 496,000 888,600 1.7915 1.174 1.174 1.208 1.174 1.208 739,154 1.2022 0.00%
2016-01-11 0 1.750 1.750 1.780 1.740 1.750 134,200 234,162 1.7449 1.174 1.174 1.194 1.168 1.174 199,989 1.1709 -2.78%
2016-01-08 0 1.800 1.780 1.800 1.800 1.800 12,000 21,500 1.7917 1.208 1.194 1.208 1.208 1.208 17,883 1.2023 0.56%
2016-01-07 0 1.790 1.780 1.790 1.750 1.790 4,038,000 7,147,440 1.7700 1.201 1.194 1.201 1.174 1.201 6,017,548 1.1878 -1.10%
2016-01-06 0 1.810 1.780 1.810 1.780 1.830 126,000 226,420 1.7970 1.215 1.194 1.215 1.194 1.228 187,769 1.2058 1.12%
2016-01-05 0 1.790 1.780 1.810 1.780 1.800 90,000 160,360 1.7818 1.201 1.194 1.215 1.194 1.208 134,121 1.1956 0.56%
2016-01-04 0 1.780 1.780 1.830 1.780 1.830 290,000 521,600 1.7986 1.194 1.194 1.228 1.194 1.228 432,167 1.2069 -3.26%
2015-12-31 0 1.840 1.840 1.850 1.830 1.840 86,000 157,440 1.8307 1.235 1.235 1.241 1.228 1.235 128,160 1.2285 -0.54%
2015-12-30 0 1.850 1.800 1.990 1.800 1.850 455,800 823,430 1.8066 1.241 1.208 1.335 1.208 1.241 679,247 1.2123 1.09%
2015-12-29 0 1.830 1.830 1.840 1.830 1.840 64,000 117,200 1.8313 1.228 1.228 1.235 1.228 1.235 95,375 1.2288 -0.54%
2015-12-28 0 1.840 1.840 1.850 1.840 1.850 98,200 181,540 1.8487 1.235 1.235 1.241 1.235 1.241 146,341 1.2405 0.00%
2015-12-24 0 1.840 1.830 1.920 - - 0 0 - 1.235 1.228 1.288 - - 0 - 0.00%
2015-12-23 0 1.840 1.830 1.860 1.830 1.870 238,000 436,480 1.8339 1.235 1.228 1.248 1.228 1.255 354,675 1.2306 -1.08%
2015-12-22 0 1.860 1.840 1.950 1.860 1.860 4,000 7,440 1.8600 1.248 1.235 1.309 1.248 1.248 5,961 1.2481 0.54%
2015-12-21 0 1.850 1.840 1.850 1.840 1.860 142,000 262,840 1.8510 1.241 1.235 1.241 1.235 1.248 211,613 1.2421 0.54%
2015-12-18 0 1.840 1.830 1.840 1.830 1.840 304,000 556,380 1.8302 1.235 1.228 1.235 1.228 1.235 453,030 1.2281 0.55%
2015-12-17 0 1.830 1.830 1.850 1.800 1.860 1,324,400 2,417,380 1.8253 1.228 1.228 1.241 1.208 1.248 1,973,660 1.2248 -0.54%
2015-12-16 0 1.840 1.830 1.860 - - 0 0 - 1.235 1.228 1.248 - - 0 - 0.00%
2015-12-15 0 1.840 1.830 1.880 1.830 1.840 426,000 780,740 1.8327 1.235 1.228 1.262 1.228 1.235 634,838 1.2298 0.55%
2015-12-14 0 1.830 1.830 1.880 1.830 1.830 54,000 98,820 1.8300 1.228 1.228 1.262 1.228 1.228 80,472 1.2280 0.00%
2015-12-11 0 1.830 1.830 1.840 1.820 1.840 305,200 558,660 1.8305 1.228 1.228 1.235 1.221 1.235 454,818 1.2283 -1.08%
2015-12-10 0 1.850 1.830 1.850 1.830 1.850 370,400 677,976 1.8304 1.241 1.228 1.241 1.228 1.241 551,981 1.2283 1.09%
2015-12-09 0 1.830 1.830 1.870 1.830 1.830 24,000 43,920 1.8300 1.228 1.228 1.255 1.228 1.228 35,766 1.2280 -0.54%
2015-12-08 0 1.840 1.820 1.840 1.810 1.840 384,000 700,540 1.8243 1.235 1.221 1.235 1.215 1.235 572,248 1.2242 0.55%
2015-12-07 0 1.830 1.830 1.840 1.810 1.840 108,000 197,260 1.8265 1.228 1.228 1.235 1.215 1.235 160,945 1.2256 -1.08%
2015-12-04 0 1.850 1.840 1.880 1.820 1.870 102,000 187,260 1.8359 1.241 1.235 1.262 1.221 1.255 152,003 1.2319 0.00%
2015-12-03 0 1.850 1.830 1.850 1.820 1.880 554,000 1,028,700 1.8569 1.241 1.228 1.241 1.221 1.262 825,587 1.2460 1.09%
2015-12-02 0 1.830 1.830 1.840 1.820 1.880 892,000 1,632,840 1.8305 1.228 1.228 1.235 1.221 1.262 1,329,285 1.2284 0.00%
2015-12-01 0 1.830 1.830 1.860 1.820 1.840 167,000 305,530 1.8295 1.228 1.228 1.248 1.221 1.235 248,868 1.2277 -0.54%
2015-11-30 0 1.840 1.840 1.880 1.830 1.840 490,000 897,180 1.8310 1.235 1.235 1.262 1.228 1.235 730,213 1.2287 1.66%
2015-11-27 0 1.810 1.810 1.830 1.760 1.840 2,314,000 4,213,120 1.8207 1.215 1.215 1.228 1.181 1.235 3,448,392 1.2218 -1.09%
2015-11-26 0 1.830 1.830 1.840 1.830 1.860 84,000 153,840 1.8314 1.228 1.228 1.235 1.228 1.248 125,179 1.2290 -1.08%
2015-11-25 0 1.850 1.830 1.850 1.830 1.850 607,400 1,116,446 1.8381 1.241 1.228 1.241 1.228 1.241 905,166 1.2334 0.00%
2015-11-24 0 1.850 1.850 1.870 1.810 1.850 1,718,000 3,142,360 1.8291 1.241 1.241 1.255 1.215 1.241 2,560,215 1.2274 2.21%
2015-11-23 0 1.810 1.810 1.820 1.770 1.840 600,000 1,089,920 1.8165 1.215 1.215 1.221 1.188 1.235 894,138 1.2190 1.69%
2015-11-20 0 1.780 1.770 1.820 1.750 1.830 319,000 568,310 1.7815 1.194 1.188 1.221 1.174 1.228 475,383 1.1955 -1.66%
2015-11-19 0 1.810 1.760 1.810 1.790 1.830 150,400 272,156 1.8095 1.215 1.181 1.215 1.201 1.228 224,131 1.2143 2.84%
2015-11-18 0 1.760 1.760 1.770 1.760 1.830 625,400 1,126,018 1.8005 1.181 1.181 1.188 1.181 1.228 931,990 1.2082 -1.12%
2015-11-17 0 1.780 1.770 1.810 - - 0 0 - 1.194 1.188 1.215 - - 0 - 0.00%
2015-11-16 0 1.780 1.770 1.790 1.780 1.790 130,000 231,800 1.7831 1.194 1.188 1.201 1.194 1.201 193,730 1.1965 0.00%
2015-11-13 0 1.780 1.780 1.810 1.780 1.780 54,000 96,120 1.7800 1.194 1.194 1.215 1.194 1.194 80,472 1.1944 1.14%
2015-11-12 0 1.760 1.750 1.790 1.760 1.790 40,000 71,000 1.7750 1.181 1.174 1.201 1.181 1.201 59,609 1.1911 -2.76%
2015-11-11 0 1.810 1.780 1.810 1.810 1.830 100,000 181,900 1.8190 1.215 1.194 1.215 1.215 1.228 149,023 1.2206 1.69%
2015-11-10 0 1.780 1.770 1.780 1.750 1.810 726,000 1,275,400 1.7567 1.194 1.188 1.194 1.174 1.215 1,081,907 1.1788 1.71%
2015-11-09 0 1.750 1.730 1.750 1.720 1.760 222,000 384,540 1.7322 1.174 1.161 1.174 1.154 1.181 330,831 1.1623 -2.78%
2015-11-06 0 1.800 1.760 1.810 1.800 1.820 130,000 235,020 1.8078 1.208 1.181 1.215 1.208 1.221 193,730 1.2131 2.27%
2015-11-05 0 1.760 1.720 1.760 1.770 1.780 10,800 19,148 1.7730 1.181 1.154 1.181 1.188 1.194 16,094 1.1897 -0.56%
2015-11-04 0 1.770 1.730 1.770 1.700 1.780 1,027,600 1,774,324 1.7267 1.188 1.161 1.188 1.141 1.194 1,531,360 1.1587 0.00%
2015-11-03 0 1.770 1.750 1.770 1.750 1.780 60,000 105,860 1.7643 1.188 1.174 1.188 1.174 1.194 89,414 1.1839 -0.56%
2015-11-02 0 1.780 1.720 1.780 1.760 1.800 6,000 10,640 1.7733 1.194 1.154 1.194 1.181 1.208 8,941 1.1900 0.00%
2015-10-30 0 1.780 1.760 1.780 1.740 1.780 42,000 73,560 1.7514 1.194 1.181 1.194 1.168 1.194 62,590 1.1753 -1.66%
2015-10-29 0 1.810 1.720 1.810 1.720 1.880 260,000 464,100 1.7850 1.215 1.154 1.215 1.154 1.262 387,460 1.1978 -2.69%
2015-10-28 0 1.860 1.780 1.860 1.800 1.860 41,800 76,318 1.8258 1.248 1.194 1.248 1.208 1.248 62,292 1.2252 2.76%
2015-10-27 0 1.810 1.810 1.850 1.810 1.810 2,000 3,620 1.8100 1.215 1.215 1.241 1.215 1.215 2,980 1.2146 0.00%
2015-10-26 0 1.810 1.780 1.860 1.810 1.890 66,000 120,140 1.8203 1.215 1.194 1.248 1.215 1.268 98,355 1.2215 -1.63%
2015-10-23 0 1.840 1.800 1.840 1.840 1.880 330,000 611,080 1.8518 1.235 1.208 1.235 1.235 1.262 491,776 1.2426 1.66%
2015-10-22 0 1.810 1.790 1.810 1.780 1.850 162,200 293,112 1.8071 1.215 1.201 1.215 1.194 1.241 241,715 1.2126 -2.16%
2015-10-20 0 1.850 1.830 1.850 1.850 1.870 386,000 718,960 1.8626 1.241 1.228 1.241 1.241 1.255 575,229 1.2499 -1.60%
2015-10-19 0 1.880 1.810 1.880 1.810 1.880 704,000 1,311,360 1.8627 1.262 1.215 1.262 1.215 1.262 1,049,122 1.2500 3.87%
2015-10-16 0 1.810 1.800 1.810 1.800 1.840 296,000 538,560 1.8195 1.215 1.208 1.215 1.208 1.235 441,108 1.2209 0.56%
2015-10-15 0 1.800 1.790 1.800 1.760 1.880 1,066,800 1,957,260 1.8347 1.208 1.201 1.208 1.181 1.262 1,589,777 1.2312 4.65%
2015-10-14 0 1.720 1.710 1.730 1.720 1.760 1,872,000 3,226,780 1.7237 1.154 1.147 1.161 1.154 1.181 2,789,710 1.1567 -2.27%
2015-10-13 0 1.760 1.760 1.850 1.750 1.910 6,424,000 11,348,220 1.7665 1.181 1.181 1.241 1.174 1.282 9,573,236 1.1854 -3.83%
2015-10-12 0 1.830 1.790 1.830 1.790 1.850 310,000 558,380 1.8012 1.228 1.201 1.228 1.201 1.241 461,971 1.2087 1.67%
2015-10-09 0 1.800 1.780 1.810 1.700 1.800 712,400 1,222,448 1.7160 1.208 1.194 1.215 1.141 1.208 1,061,640 1.1515 2.27%
2015-10-08 0 1.760 1.760 1.800 1.750 1.820 435,600 775,108 1.7794 1.181 1.181 1.208 1.174 1.221 649,144 1.1940 -1.68%
2015-10-07 0 1.790 1.790 1.830 1.780 1.890 520,000 950,900 1.8287 1.201 1.201 1.228 1.194 1.268 774,919 1.2271 -2.72%
2015-10-06 0 1.840 1.770 1.880 1.760 1.860 626,000 1,105,020 1.7652 1.235 1.188 1.262 1.181 1.248 932,884 1.1845 3.37%
2015-10-05 0 1.780 1.780 1.820 1.780 1.850 12,000 21,500 1.7917 1.194 1.194 1.221 1.194 1.241 17,883 1.2023 0.56%
2015-10-02 0 1.770 1.740 1.770 1.770 1.770 12,000 21,240 1.7700 1.188 1.168 1.188 1.188 1.188 17,883 1.1877 2.91%
2015-09-30 0 1.720 1.650 1.740 1.550 1.720 580,000 930,240 1.6039 1.154 1.107 1.168 1.040 1.154 864,333 1.0763 0.00%
2015-09-29 0 1.720 1.580 1.880 1.690 1.720 4,000 6,820 1.7050 1.154 1.060 1.262 1.134 1.154 5,961 1.1441 0.58%
2015-09-25 0 1.710 1.710 1.750 1.560 1.880 2,465,700 4,201,264 1.7039 1.147 1.147 1.174 1.047 1.262 3,674,460 1.1434 -1.16%
2015-09-24 0 1.730 1.720 1.730 1.730 1.790 264,000 459,120 1.7391 1.161 1.154 1.161 1.161 1.201 393,421 1.1670 -1.70%
2015-09-23 0 1.760 1.760 1.900 1.730 1.780 52,000 91,260 1.7550 1.181 1.181 1.275 1.161 1.194 77,492 1.1777 -1.12%
2015-09-22 0 1.780 1.780 1.880 1.750 1.880 42,000 76,340 1.8176 1.194 1.194 1.262 1.174 1.262 62,590 1.2197 -3.78%
2015-09-21 0 1.850 1.850 1.900 1.710 1.900 120,000 224,560 1.8713 1.241 1.241 1.275 1.147 1.275 178,828 1.2557 -2.63%
2015-09-18 0 1.900 1.900 1.950 1.810 1.920 565,000 1,058,500 1.8735 1.275 1.275 1.309 1.215 1.288 841,980 1.2572 6.15%
2015-09-17 0 1.790 1.790 1.820 1.770 1.800 60,000 107,260 1.7877 1.201 1.201 1.221 1.188 1.208 89,414 1.1996 1.70%
2015-09-16 0 1.760 1.760 1.880 1.720 1.790 321,027 558,639 1.7402 1.181 1.181 1.262 1.154 1.201 478,404 1.1677 1.15%
2015-09-15 0 1.740 1.740 1.840 1.730 1.790 42,000 74,560 1.7752 1.168 1.168 1.235 1.161 1.201 62,590 1.1913 -1.69%
2015-09-14 0 1.770 1.770 1.850 1.760 1.900 1,275,800 2,360,586 1.8503 1.188 1.188 1.241 1.181 1.275 1,901,235 1.2416 -4.32%
2015-09-11 0 1.850 1.850 1.900 1.850 1.900 34,800 65,356 1.8780 1.241 1.241 1.275 1.241 1.275 51,860 1.2602 0.00%
2015-09-10 0 1.850 1.850 1.860 1.840 1.870 714,000 1,321,780 1.8512 1.241 1.241 1.248 1.235 1.255 1,064,024 1.2422 -1.49%
2015-09-09 0 1.900 1.880 1.960 1.850 1.950 272,000 512,560 1.8844 1.260 1.247 1.300 1.227 1.293 410,091 1.2499 -1.55%
2015-09-08 0 1.930 1.850 1.930 1.750 1.930 98,000 177,240 1.8086 1.280 1.227 1.280 1.161 1.280 147,753 1.1996 8.43%
2015-09-07 0 1.780 1.730 1.780 1.700 1.790 181,000 313,550 1.7323 1.181 1.147 1.181 1.128 1.187 272,891 1.1490 -0.56%
2015-09-04 0 1.790 1.770 1.810 - - 0 0 - 1.187 1.174 1.201 - - 0 - 0.00%
2015-09-02 0 1.790 1.780 1.790 1.770 1.820 81,000 144,420 1.7830 1.187 1.181 1.187 1.174 1.207 122,123 1.1826 -1.65%
2015-09-01 0 1.820 1.820 1.830 1.790 1.830 22,000 39,680 1.8036 1.207 1.207 1.214 1.187 1.214 33,169 1.1963 -0.55%
2015-08-31 0 1.830 1.830 1.840 1.810 1.830 1,317,000 2,409,770 1.8297 1.214 1.214 1.220 1.201 1.214 1,985,624 1.2136 0.55%
2015-08-28 0 1.820 1.820 1.900 1.790 1.830 160,000 289,940 1.8121 1.207 1.207 1.260 1.187 1.214 241,230 1.2019 2.82%
2015-08-27 0 1.770 1.740 1.770 1.680 1.800 127,000 220,250 1.7343 1.174 1.154 1.174 1.114 1.194 191,476 1.1503 5.99%
2015-08-26 0 1.670 1.640 1.670 1.650 1.690 356,000 594,380 1.6696 1.108 1.088 1.108 1.094 1.121 536,737 1.1074 1.21%
2015-08-25 0 1.650 1.630 1.650 1.580 1.810 756,000 1,327,000 1.7553 1.094 1.081 1.094 1.048 1.201 1,139,812 1.1642 -3.51%
2015-08-24 0 1.710 1.710 1.800 1.660 1.820 1,394,400 2,459,852 1.7641 1.134 1.134 1.194 1.101 1.207 2,102,319 1.1701 -8.56%
2015-08-21 0 1.870 1.810 1.890 1.830 1.900 160,000 301,840 1.8865 1.240 1.201 1.254 1.214 1.260 241,230 1.2513 -4.10%
2015-08-20 0 1.950 1.900 1.950 1.850 1.990 104,200 203,560 1.9536 1.293 1.260 1.293 1.227 1.320 157,101 1.2957 -2.01%
2015-08-19 0 1.990 1.910 2.000 1.900 1.990 86,000 165,700 1.9267 1.320 1.267 1.327 1.260 1.320 129,661 1.2779 2.58%
2015-08-18 0 1.940 1.870 1.940 1.860 1.950 130,000 249,560 1.9197 1.287 1.240 1.287 1.234 1.293 195,999 1.2733 1.57%
2015-08-17 0 1.910 1.910 1.970 1.900 1.980 143,000 273,378 1.9117 1.267 1.267 1.307 1.260 1.313 215,599 1.2680 -4.02%
2015-08-14 0 1.990 1.990 2.020 1.940 2.020 252,800 505,402 1.9992 1.320 1.320 1.340 1.287 1.340 381,143 1.3260 -1.49%
2015-08-13 0 2.020 2.000 2.020 1.950 2.020 32,000 63,360 1.9800 1.340 1.327 1.340 1.293 1.340 48,246 1.3133 0.00%
2015-08-12 0 2.020 1.990 2.020 1.940 2.030 198,000 397,120 2.0057 1.340 1.320 1.340 1.287 1.346 298,522 1.3303 1.00%
2015-08-11 0 2.000 2.000 2.090 1.990 2.000 44,000 87,880 1.9973 1.327 1.327 1.386 1.320 1.327 66,338 1.3247 -4.76%
2015-08-10 0 2.100 2.000 2.100 1.980 2.100 76,000 156,960 2.0653 1.393 1.327 1.393 1.313 1.393 114,584 1.3698 5.53%
2015-08-07 0 1.990 1.990 2.090 1.990 2.000 38,000 75,840 1.9958 1.320 1.320 1.386 1.320 1.327 57,292 1.3237 0.00%
2015-08-06 0 1.990 1.990 2.050 1.950 2.050 34,000 68,040 2.0012 1.320 1.320 1.360 1.293 1.360 51,261 1.3273 0.00%
2015-08-05 0 1.990 1.990 2.000 1.930 2.090 44,000 87,420 1.9868 1.320 1.320 1.327 1.280 1.386 66,338 1.3178 -3.40%
2015-08-04 0 2.060 2.010 2.060 1.910 2.080 174,000 350,060 2.0118 1.366 1.333 1.366 1.267 1.380 262,338 1.3344 -0.96%
2015-08-03 0 2.080 2.000 2.080 1.990 2.100 236,000 474,400 2.0102 1.380 1.327 1.380 1.320 1.393 355,814 1.3333 0.48%
2015-07-31 0 2.070 2.010 2.080 2.000 2.090 94,000 194,120 2.0651 1.373 1.333 1.380 1.327 1.386 141,723 1.3697 -0.48%
2015-07-30 0 2.080 2.010 2.080 1.870 2.100 204,000 402,600 1.9735 1.380 1.333 1.380 1.240 1.393 307,568 1.3090 0.97%
2015-07-29 0 2.060 2.030 2.060 2.040 2.100 182,000 376,080 2.0664 1.366 1.346 1.366 1.353 1.393 274,399 1.3706 1.48%
2015-07-28 0 2.030 2.030 2.040 1.990 2.070 144,000 291,360 2.0233 1.346 1.346 1.353 1.320 1.373 217,107 1.3420 1.50%
2015-07-27 0 2.000 2.000 2.020 1.960 2.130 2,264,000 4,530,700 2.0012 1.327 1.327 1.340 1.300 1.413 3,413,404 1.3273 -6.54%
2015-07-24 0 2.140 2.130 2.140 2.130 2.140 20,000 42,780 2.1390 1.419 1.413 1.419 1.413 1.419 30,154 1.4187 -0.47%
2015-07-23 0 2.150 2.150 2.220 2.120 2.240 44,000 97,240 2.2100 1.426 1.426 1.472 1.406 1.486 66,338 1.4658 -3.59%
2015-07-22 0 2.230 2.160 2.230 - - 0 0 - 1.479 1.433 1.479 - - 0 - -0.45%
2015-07-21 0 2.240 2.180 2.250 2.180 2.350 124,000 278,960 2.2497 1.486 1.446 1.492 1.446 1.559 186,953 1.4921 0.90%
2015-07-20 0 2.220 2.150 2.220 2.150 2.250 134,000 293,200 2.1881 1.472 1.426 1.472 1.426 1.492 202,030 1.4513 3.26%
2015-07-17 0 2.150 2.150 2.180 2.130 2.190 206,000 446,900 2.1694 1.426 1.426 1.446 1.413 1.453 310,584 1.4389 0.00%
2015-07-16 0 2.150 2.080 2.150 2.100 2.150 248,000 532,080 2.1455 1.426 1.380 1.426 1.393 1.426 373,906 1.4230 3.86%
2015-07-15 0 2.070 2.070 2.180 2.070 2.200 64,000 136,240 2.1288 1.373 1.373 1.446 1.373 1.459 96,492 1.4119 -2.36%
2015-07-14 0 2.120 2.120 2.230 2.110 2.200 266,000 577,020 2.1692 1.406 1.406 1.479 1.399 1.459 401,045 1.4388 -0.47%
2015-07-13 0 2.130 2.070 2.130 2.040 2.150 750,000 1,562,640 2.0835 1.413 1.373 1.413 1.353 1.426 1,130,765 1.3819 4.64%
2015-07-10 0 2.290 2.200 2.290 2.100 2.410 266,000 592,720 2.2283 1.350 1.297 1.350 1.238 1.421 451,198 1.3137 9.05%
2015-07-09 0 2.100 2.100 2.200 2.020 2.200 398,000 836,360 2.1014 1.238 1.238 1.297 1.191 1.297 675,100 1.2389 12.90%
2015-07-08 0 1.860 1.800 1.870 1.650 2.000 690,000 1,260,220 1.8264 1.097 1.061 1.102 0.973 1.179 1,170,400 1.0767 -5.10%
2015-07-07 0 1.960 1.900 1.970 1.890 2.160 3,847,000 8,038,090 2.0894 1.156 1.120 1.161 1.114 1.273 6,525,406 1.2318 -6.67%
2015-07-06 0 2.100 1.980 2.110 1.930 2.420 1,798,000 3,659,560 2.0354 1.238 1.167 1.244 1.138 1.427 3,049,826 1.1999 -14.63%
2015-07-03 0 2.460 2.450 2.470 2.400 2.610 289,000 711,320 2.4613 1.450 1.444 1.456 1.415 1.539 490,211 1.4510 -4.65%
2015-07-02 0 2.580 2.550 2.660 2.580 2.810 90,000 238,260 2.6473 1.521 1.503 1.568 1.521 1.657 152,661 1.5607 -9.79%
2015-06-30 0 2.860 2.850 2.860 2.450 2.860 400,000 1,059,340 2.6484 1.686 1.680 1.686 1.444 1.686 678,493 1.5613 12.16%
2015-06-29 0 2.550 2.540 2.600 2.540 2.780 242,000 634,980 2.6239 1.503 1.497 1.533 1.497 1.639 410,488 1.5469 -5.90%
2015-06-26 0 2.710 2.700 2.830 2.710 2.840 220,000 612,780 2.7854 1.598 1.592 1.668 1.598 1.674 373,171 1.6421 -4.91%
2015-06-25 0 2.850 2.800 2.850 2.670 2.850 1,366,000 3,888,960 2.8470 1.680 1.651 1.680 1.574 1.680 2,317,053 1.6784 0.00%
2015-06-24 0 2.850 2.840 2.890 2.780 2.910 122,000 347,340 2.8470 1.680 1.674 1.704 1.639 1.716 206,940 1.6785 -1.38%
2015-06-23 0 2.890 2.850 2.920 2.840 2.890 190,000 544,660 2.8666 1.704 1.680 1.721 1.674 1.704 322,284 1.6900 1.76%
2015-06-22 0 2.840 2.840 2.870 2.830 2.860 188,000 534,640 2.8438 1.674 1.674 1.692 1.668 1.686 318,892 1.6766 1.07%
2015-06-19 0 2.810 2.800 2.850 2.680 2.880 332,000 941,200 2.8349 1.657 1.651 1.680 1.580 1.698 563,149 1.6713 -2.09%
2015-06-18 0 2.870 2.840 2.870 2.750 2.880 230,000 655,320 2.8492 1.692 1.674 1.692 1.621 1.698 390,133 1.6797 2.14%
2015-06-17 0 2.810 2.800 2.810 2.710 2.880 306,000 869,680 2.8421 1.657 1.651 1.657 1.598 1.698 519,047 1.6755 0.72%
2015-06-16 0 2.790 2.780 2.790 2.690 2.860 586,200 1,647,156 2.8099 1.645 1.639 1.645 1.586 1.686 994,331 1.6565 -0.36%
2015-06-15 0 2.800 2.750 2.800 2.750 2.840 250,000 702,400 2.8096 1.651 1.621 1.651 1.621 1.674 424,058 1.6564 -1.06%
2015-06-12 0 2.830 2.760 2.830 2.690 2.850 660,000 1,839,900 2.7877 1.668 1.627 1.668 1.586 1.680 1,119,513 1.6435 1.07%
2015-06-11 0 2.800 2.760 2.830 2.740 2.800 302,000 838,660 2.7770 1.651 1.627 1.668 1.615 1.651 512,262 1.6372 1.82%
2015-06-10 0 2.750 2.720 2.750 2.750 2.830 882,000 2,459,600 2.7887 1.621 1.604 1.621 1.621 1.668 1,496,077 1.6440 -1.79%
2015-06-09 0 2.800 2.750 2.800 2.720 2.880 748,000 2,069,830 2.7672 1.651 1.621 1.651 1.604 1.698 1,268,782 1.6314 -2.78%
2015-06-08 0 2.880 2.860 2.880 2.840 2.880 476,000 1,364,500 2.8666 1.698 1.686 1.698 1.674 1.698 807,407 1.6900 1.41%
2015-06-05 0 2.840 2.800 2.840 2.800 2.900 386,000 1,092,280 2.8297 1.674 1.651 1.674 1.651 1.710 654,746 1.6683 1.07%
2015-06-04 0 2.810 2.810 2.890 2.800 3.040 802,000 2,337,840 2.9150 1.657 1.657 1.704 1.651 1.792 1,360,378 1.7185 -7.87%
2015-06-03 0 3.050 2.980 3.050 3.000 3.120 404,000 1,229,460 3.0432 1.798 1.757 1.798 1.769 1.839 685,278 1.7941 -2.24%
2015-06-02 0 3.120 3.110 3.120 3.060 3.130 646,000 1,973,540 3.0550 1.839 1.833 1.839 1.804 1.845 1,095,766 1.8011 0.65%
2015-06-01 0 3.100 3.100 3.130 3.090 3.150 860,000 2,681,520 3.1180 1.828 1.828 1.845 1.822 1.857 1,458,760 1.8382 -0.64%
2015-05-29 0 3.120 3.120 3.130 2.980 3.260 3,614,000 11,283,620 3.1222 1.839 1.839 1.845 1.757 1.922 6,130,184 1.8407 5.76%
2015-05-28 0 2.950 2.950 3.070 2.800 3.150 3,030,000 9,212,000 3.0403 1.739 1.739 1.810 1.651 1.857 5,139,584 1.7924 -3.59%
2015-05-27 0 3.060 3.060 3.080 2.940 3.100 3,292,000 9,991,240 3.0350 1.804 1.804 1.816 1.733 1.828 5,583,997 1.7893 5.88%
2015-05-26 0 2.890 2.890 2.900 2.750 2.940 3,312,000 9,541,800 2.8810 1.704 1.704 1.710 1.621 1.733 5,617,921 1.6985 5.09%
2015-05-22 0 2.750 2.730 2.750 2.590 2.840 2,166,000 6,014,140 2.7766 1.621 1.609 1.621 1.527 1.674 3,674,039 1.6369 6.18%
2015-05-21 0 2.590 2.590 2.650 2.430 2.650 1,306,000 3,253,220 2.4910 1.527 1.527 1.562 1.433 1.562 2,215,279 1.4685 6.58%
2015-05-20 0 2.430 2.410 2.430 2.370 2.470 850,000 2,053,140 2.4155 1.433 1.421 1.433 1.397 1.456 1,441,797 1.4240 0.00%
2015-05-19 0 2.430 2.410 2.430 2.400 2.430 1,112,000 2,677,580 2.4079 1.433 1.421 1.433 1.415 1.433 1,886,210 1.4196 0.41%
2015-05-18 0 2.420 2.420 2.430 2.400 2.430 278,000 670,940 2.4135 1.427 1.427 1.433 1.415 1.433 471,553 1.4228 0.00%
2015-05-15 0 2.420 2.410 2.450 2.390 2.420 642,000 1,548,260 2.4116 1.427 1.421 1.444 1.409 1.427 1,088,981 1.4218 1.26%
2015-05-14 0 2.390 2.380 2.390 2.350 2.400 568,000 1,345,120 2.3682 1.409 1.403 1.409 1.385 1.415 963,460 1.3961 -0.83%
2015-05-13 0 2.410 2.410 2.430 2.360 2.450 448,000 1,068,380 2.3848 1.421 1.421 1.433 1.391 1.444 759,912 1.4059 0.00%
2015-05-12 0 2.410 2.380 2.420 2.350 2.450 440,000 1,043,600 2.3718 1.421 1.403 1.427 1.385 1.444 746,342 1.3983 0.42%
2015-05-11 0 2.400 2.380 2.400 2.360 2.400 182,000 431,400 2.3703 1.415 1.403 1.415 1.391 1.415 308,714 1.3974 1.69%
2015-05-08 0 2.360 2.350 2.400 2.350 2.420 764,000 1,798,420 2.3540 1.391 1.385 1.415 1.385 1.427 1,295,921 1.3878 1.29%
2015-05-07 0 2.330 2.300 2.330 2.300 2.360 106,000 246,400 2.3245 1.374 1.356 1.374 1.356 1.391 179,801 1.3704 -1.27%
2015-05-06 0 2.360 2.360 2.420 2.310 2.450 806,000 1,956,120 2.4269 1.391 1.391 1.427 1.362 1.444 1,367,163 1.4308 -1.26%
2015-05-05 0 2.390 2.390 2.420 2.300 2.450 1,026,000 2,472,180 2.4095 1.409 1.409 1.427 1.356 1.444 1,740,334 1.4205 -1.24%
2015-05-04 0 2.420 2.420 2.460 2.390 2.460 1,250,000 3,028,200 2.4226 1.427 1.427 1.450 1.409 1.450 2,120,290 1.4282 -2.81%
2015-04-30 0 2.490 2.400 2.490 2.360 2.490 1,472,000 3,529,140 2.3975 1.468 1.415 1.468 1.391 1.468 2,496,854 1.4134 2.47%
2015-04-29 0 2.430 2.430 2.470 2.420 2.490 348,000 849,340 2.4406 1.433 1.433 1.456 1.427 1.468 590,289 1.4389 -2.41%
2015-04-28 0 2.490 2.490 2.510 2.410 2.540 234,000 580,900 2.4825 1.468 1.468 1.480 1.421 1.497 396,918 1.4635 0.00%
2015-04-27 0 2.490 2.490 2.530 2.450 2.530 726,000 1,824,260 2.5128 1.468 1.468 1.492 1.444 1.492 1,231,465 1.4814 -1.97%
2015-04-24 0 2.540 2.410 2.540 2.440 2.560 264,000 658,640 2.4948 1.497 1.421 1.497 1.438 1.509 447,805 1.4708 2.01%
2015-04-23 0 2.490 2.450 2.490 2.450 2.520 790,000 1,962,100 2.4837 1.468 1.444 1.468 1.444 1.486 1,340,024 1.4642 0.00%
2015-04-22 0 2.490 2.480 2.540 2.380 2.580 1,726,000 4,345,140 2.5175 1.468 1.462 1.497 1.403 1.521 2,927,697 1.4841 -0.40%
2015-04-21 0 2.500 2.460 2.500 2.360 2.500 490,000 1,203,080 2.4553 1.474 1.450 1.474 1.391 1.474 831,154 1.4475 0.81%
2015-04-20 0 2.480 2.430 2.490 2.440 2.550 2,576,000 6,450,600 2.5041 1.462 1.433 1.468 1.438 1.503 4,369,494 1.4763 0.40%
2015-04-17 0 2.470 2.460 2.480 2.420 2.480 2,480,000 6,073,940 2.4492 1.456 1.450 1.462 1.427 1.462 4,206,656 1.4439 2.92%
2015-04-16 0 2.400 2.390 2.400 2.240 2.450 1,228,000 2,933,280 2.3887 1.415 1.409 1.415 1.321 1.444 2,082,973 1.4082 2.13%
2015-04-15 0 2.350 2.320 2.350 2.200 2.480 716,000 1,706,740 2.3837 1.385 1.368 1.385 1.297 1.462 1,214,502 1.4053 2.17%
2015-04-14 0 2.300 2.300 2.350 2.270 2.410 1,308,000 3,094,720 2.3660 1.356 1.356 1.385 1.338 1.421 2,218,672 1.3949 -3.36%
2015-04-13 0 2.380 2.370 2.380 2.190 2.480 2,268,000 5,312,420 2.3423 1.403 1.397 1.403 1.291 1.462 3,847,055 1.3809 3.48%
2015-04-10 0 2.300 2.300 2.400 2.020 2.300 3,102,920 6,797,552 2.1907 1.356 1.356 1.415 1.191 1.356 5,263,273 1.2915 6.48%
2015-04-09 0 2.160 2.160 2.200 2.120 2.250 2,288,000 5,061,700 2.2123 1.273 1.273 1.297 1.250 1.326 3,880,980 1.3042 0.47%
2015-04-08 0 2.150 2.120 2.150 2.020 2.190 7,940,000 16,427,000 2.0689 1.268 1.250 1.268 1.191 1.291 13,468,085 1.2197 4.88%
2015-04-02 0 2.050 2.050 2.080 2.020 2.060 1,996,000 4,093,640 2.0509 1.209 1.209 1.226 1.191 1.214 3,385,680 1.2091 -0.49%
2015-04-01 0 2.060 2.030 2.060 2.000 2.060 604,000 1,226,280 2.0303 1.214 1.197 1.214 1.179 1.214 1,024,524 1.1969 2.49%
2015-03-31 0 2.010 2.010 2.060 2.000 2.140 2,402,000 5,015,000 2.0878 1.185 1.185 1.214 1.179 1.262 4,074,350 1.2309 -4.29%
2015-03-30 0 2.100 2.100 2.180 2.090 2.150 2,230,000 4,705,680 2.1102 1.238 1.238 1.285 1.232 1.268 3,782,598 1.2440 -2.33%
2015-03-27 0 2.150 2.130 2.150 2.110 2.150 250,000 528,540 2.1142 1.268 1.256 1.268 1.244 1.268 424,058 1.2464 2.38%
2015-03-26 0 2.100 2.100 2.110 2.100 2.110 40,000 84,140 2.1035 1.238 1.238 1.244 1.238 1.244 67,849 1.2401 0.00%
2015-03-25 0 2.100 2.100 2.140 2.100 2.130 608,000 1,277,700 2.1015 1.238 1.238 1.262 1.238 1.256 1,031,309 1.2389 0.48%
2015-03-24 0 2.090 2.090 2.100 2.060 2.110 506,000 1,059,200 2.0933 1.232 1.232 1.238 1.214 1.244 858,294 1.2341 0.48%
2015-03-23 0 2.080 2.070 2.090 2.060 2.090 58,000 120,560 2.0786 1.226 1.220 1.232 1.214 1.232 98,381 1.2254 0.00%
2015-03-20 0 2.080 2.070 2.090 2.030 2.100 1,452,000 3,022,800 2.0818 1.226 1.220 1.232 1.197 1.238 2,462,929 1.2273 -1.42%
2015-03-19 0 2.110 2.110 2.160 2.100 2.120 438,000 920,340 2.1012 1.244 1.244 1.273 1.238 1.250 742,950 1.2388 0.48%
2015-03-18 0 2.100 2.100 2.120 2.100 2.130 914,000 1,925,100 2.1062 1.238 1.238 1.250 1.238 1.256 1,550,356 1.2417 -0.47%
2015-03-17 0 2.110 2.110 2.120 2.100 2.120 1,034,000 2,178,960 2.1073 1.244 1.244 1.250 1.238 1.250 1,753,904 1.2423 0.48%
2015-03-16 0 2.100 2.100 2.120 2.100 2.100 1,362,000 2,860,200 2.1000 1.238 1.238 1.250 1.238 1.238 2,310,268 1.2380 0.00%
2015-03-13 0 2.100 2.100 2.120 2.100 2.120 450,000 945,700 2.1016 1.238 1.238 1.250 1.238 1.250 763,305 1.2390 0.00%
2015-03-12 0 2.100 2.100 2.140 2.100 2.110 440,000 924,360 2.1008 1.238 1.238 1.262 1.238 1.244 746,342 1.2385 0.00%
2015-03-11 0 2.100 2.100 2.110 2.030 2.110 470,000 985,800 2.0974 1.238 1.238 1.244 1.197 1.244 797,229 1.2365 0.00%
2015-03-10 0 2.100 2.100 2.120 2.100 2.110 1,098,000 2,306,940 2.1010 1.238 1.238 1.250 1.238 1.244 1,862,463 1.2387 1.45%
2015-03-09 0 2.070 2.080 2.090 2.030 2.100 830,000 1,718,000 2.0699 1.220 1.226 1.232 1.197 1.238 1,407,873 1.2203 -0.48%
2015-03-06 0 2.080 2.080 2.140 2.070 2.070 6,000 12,420 2.0700 1.226 1.226 1.262 1.220 1.220 10,177 1.2204 0.97%
2015-03-05 0 2.060 2.060 2.140 2.030 2.070 402,000 822,040 2.0449 1.214 1.214 1.262 1.197 1.220 681,885 1.2055 -2.37%
2015-03-04 0 2.110 2.080 2.110 - - 0 0 - 1.244 1.226 1.244 - - 0 - 0.00%
2015-03-03 0 2.110 2.110 2.150 2.100 2.100 10,000 21,000 2.1000 1.244 1.244 1.268 1.238 1.238 16,962 1.2380 0.48%
2015-03-02 0 2.100 2.070 2.150 2.100 2.150 34,000 71,860 2.1135 1.238 1.220 1.268 1.238 1.268 57,672 1.2460 -0.94%
2015-02-27 0 2.120 2.140 2.160 2.110 2.150 222,000 475,780 2.1432 1.250 1.262 1.273 1.244 1.268 376,564 1.2635 -2.75%
2015-02-26 0 2.180 2.150 2.180 2.150 2.180 16,000 34,700 2.1688 1.285 1.268 1.285 1.268 1.285 27,140 1.2786 4.31%
2015-02-25 0 2.090 2.090 2.170 2.060 2.080 110,000 228,600 2.0782 1.232 1.232 1.279 1.214 1.226 186,586 1.2252 0.00%
2015-02-24 0 2.090 2.050 2.090 2.110 2.110 50,000 105,500 2.1100 1.232 1.209 1.232 1.244 1.244 84,812 1.2439 -0.48%
2015-02-23 0 2.100 2.040 2.160 - - 0 0 - 1.238 1.203 1.273 - - 0 - 0.00%
2015-02-18 0 2.100 2.040 2.100 - - 0 0 - 1.238 1.203 1.238 - - 0 - 0.00%
2015-02-17 0 2.100 2.040 2.100 - - 0 0 - 1.238 1.203 1.238 - - 0 - 0.00%
2015-02-16 0 2.100 2.010 2.100 - - 0 0 - 1.238 1.185 1.238 - - 0 - 0.00%
2015-02-13 0 2.100 2.030 2.100 - - 0 0 - 1.238 1.197 1.238 - - 0 - 0.00%
2015-02-12 0 2.100 2.050 2.100 2.010 2.100 12,000 24,660 2.0550 1.238 1.209 1.238 1.185 1.238 20,355 1.2115 3.45%
2015-02-11 0 2.030 2.030 2.060 2.020 2.030 22,000 44,460 2.0209 1.197 1.197 1.214 1.191 1.197 37,317 1.1914 -1.46%
2015-02-10 0 2.060 2.030 2.100 - - 0 0 - 1.214 1.197 1.238 - - 0 - 0.00%
2015-02-09 0 2.060 2.030 2.060 - - 10,000 20,600 2.0600 1.214 1.197 1.214 - - 16,962 1.2145 0.00%
2015-02-06 0 2.060 2.010 2.070 2.000 2.060 154,000 314,240 2.0405 1.214 1.185 1.220 1.179 1.214 261,220 1.2030 0.00%
2015-02-05 0 2.060 2.020 2.100 - - 0 0 - 1.214 1.191 1.238 - - 0 - 0.00%
2015-02-04 0 2.060 2.060 2.100 2.050 2.100 8,000 16,500 2.0625 1.214 1.214 1.238 1.209 1.238 13,570 1.2159 -1.44%
2015-02-03 0 2.090 2.070 2.100 2.090 2.090 8,000 16,720 2.0900 1.232 1.220 1.238 1.232 1.232 13,570 1.2321 0.97%
2015-02-02 0 2.070 2.070 2.080 2.060 2.110 120,000 250,980 2.0915 1.220 1.220 1.226 1.214 1.244 203,548 1.2330 -5.05%
2015-01-30 0 2.180 2.200 2.240 2.040 2.240 234,000 490,800 2.0974 1.285 1.297 1.321 1.203 1.321 396,918 1.2365 6.34%
2015-01-29 0 2.050 2.050 2.090 2.050 2.050 2,000 4,100 2.0500 1.209 1.209 1.232 1.209 1.209 3,392 1.2086 0.00%
2015-01-28 0 2.050 2.020 2.050 2.050 2.050 10,000 20,500 2.0500 1.209 1.191 1.209 1.209 1.209 16,962 1.2086 0.00%
2015-01-27 0 2.050 2.050 2.080 2.050 2.050 390,000 799,500 2.0500 1.209 1.209 1.226 1.209 1.209 661,531 1.2086 1.49%
2015-01-26 0 2.020 2.010 2.060 2.000 2.070 397,000 799,490 2.0138 1.191 1.185 1.214 1.179 1.220 673,404 1.1872 -3.35%
2015-01-23 0 2.090 2.050 2.090 - - 0 0 - 1.232 1.209 1.232 - - 0 - 0.00%
2015-01-22 0 2.090 2.060 2.100 2.020 2.090 28,000 58,020 2.0721 1.232 1.214 1.238 1.191 1.232 47,495 1.2216 0.00%
2015-01-21 0 2.090 2.080 2.090 2.080 2.090 48,000 99,960 2.0825 1.232 1.226 1.232 1.226 1.232 81,419 1.2277 3.47%
2015-01-20 0 2.020 2.020 2.060 2.000 2.100 208,000 427,800 2.0567 1.191 1.191 1.214 1.179 1.238 352,816 1.2125 -3.81%
2015-01-19 0 2.100 2.010 2.100 2.100 2.170 682,000 1,435,400 2.1047 1.238 1.185 1.238 1.238 1.279 1,156,830 1.2408 0.00%
2015-01-16 0 2.100 2.100 2.130 2.100 2.110 220,000 462,300 2.1014 1.238 1.238 1.256 1.238 1.244 373,171 1.2388 -0.47%
2015-01-15 0 2.110 2.100 2.120 2.100 2.130 556,000 1,170,080 2.1045 1.244 1.238 1.250 1.238 1.256 943,105 1.2407 0.00%
2015-01-14 0 2.110 2.100 2.110 2.100 2.140 314,000 660,720 2.1042 1.244 1.238 1.244 1.238 1.262 532,617 1.2405 0.00%
2015-01-13 0 2.110 2.100 2.110 2.100 2.130 1,346,000 2,830,980 2.1033 1.244 1.238 1.244 1.238 1.256 2,283,129 1.2400 -0.47%
2015-01-12 0 2.120 2.080 2.120 2.070 2.130 226,000 473,580 2.0955 1.250 1.226 1.250 1.220 1.256 383,349 1.2354 1.44%
2015-01-09 0 2.090 2.080 2.100 2.050 2.100 238,000 492,960 2.0713 1.232 1.226 1.238 1.209 1.238 403,703 1.2211 2.96%
2015-01-08 0 2.030 2.010 2.030 2.000 2.040 88,000 177,340 2.0152 1.197 1.185 1.197 1.179 1.203 149,268 1.1881 1.50%
2015-01-07 0 2.000 1.980 2.000 1.980 2.030 294,000 588,320 2.0011 1.179 1.167 1.179 1.167 1.197 498,692 1.1797 -1.48%
2015-01-06 0 2.030 2.020 2.030 2.030 2.080 198,000 408,140 2.0613 1.197 1.191 1.197 1.197 1.226 335,854 1.2152 -2.40%
2015-01-05 0 2.080 2.070 2.080 2.070 2.160 744,000 1,561,280 2.0985 1.226 1.220 1.226 1.220 1.273 1,261,997 1.2372 0.00%
2015-01-02 0 2.080 2.060 2.080 2.080 2.090 136,050 283,527 2.0840 1.226 1.214 1.226 1.226 1.232 230,772 1.2286 -4.59%
2014-12-31 0 2.180 2.080 2.180 1.990 2.190 1,375,000 2,887,250 2.0998 1.285 1.226 1.285 1.173 1.291 2,332,319 1.2379 6.34%
2014-12-30 0 2.050 2.020 2.080 1.980 2.050 470,000 950,800 2.0230 1.209 1.191 1.226 1.167 1.209 797,229 1.1926 2.50%
2014-12-29 0 2.000 1.980 2.000 1.910 2.010 2,476,000 4,836,960 1.9535 1.179 1.167 1.179 1.126 1.185 4,199,871 1.1517 2.04%
2014-12-24 0 1.960 1.940 1.970 1.960 1.970 20,000 39,300 1.9650 1.156 1.144 1.161 1.156 1.161 33,925 1.1584 -1.01%
2014-12-23 0 1.980 1.950 1.990 1.980 2.010 512,000 1,018,920 1.9901 1.167 1.150 1.173 1.167 1.185 868,471 1.1732 -1.49%
2014-12-22 0 2.010 2.000 2.010 2.000 2.010 88,000 176,840 2.0095 1.185 1.179 1.185 1.179 1.185 149,268 1.1847 0.00%
2014-12-19 0 2.010 2.010 2.020 2.000 2.000 48,000 96,360 2.0075 1.185 1.185 1.191 1.179 1.179 81,419 1.1835 -0.50%
2014-12-18 0 2.020 2.000 2.040 1.990 2.040 1,096,000 2,220,440 2.0259 1.191 1.179 1.203 1.173 1.203 1,859,071 1.1944 0.00%
2014-12-17 0 2.020 2.020 2.080 2.000 2.100 1,154,000 2,400,040 2.0798 1.191 1.191 1.226 1.179 1.238 1,957,452 1.2261 -3.81%
2014-12-16 0 2.100 2.060 2.100 2.050 2.100 534,000 1,105,760 2.0707 1.238 1.214 1.238 1.209 1.238 905,788 1.2208 0.00%
2014-12-15 0 2.100 2.100 2.160 2.050 2.120 512,000 1,056,400 2.0633 1.238 1.238 1.273 1.209 1.250 868,471 1.2164 -3.67%
2014-12-12 0 2.180 2.180 2.190 2.090 2.500 1,782,000 4,076,060 2.2874 1.285 1.285 1.291 1.232 1.474 3,022,686 1.3485 6.34%
2014-12-11 0 2.050 2.050 2.110 2.050 2.120 1,020,000 2,121,140 2.0795 1.209 1.209 1.244 1.209 1.250 1,730,157 1.2260 0.49%
2014-12-10 0 2.040 2.040 2.050 1.910 2.080 1,012,000 2,005,100 1.9813 1.203 1.203 1.209 1.126 1.226 1,716,587 1.1681 0.99%
2014-12-09 0 2.020 2.020 2.070 2.020 2.080 486,000 1,003,520 2.0649 1.191 1.191 1.220 1.191 1.226 824,369 1.2173 -2.42%
2014-12-08 0 2.070 2.070 2.110 2.050 2.230 838,000 1,753,080 2.0920 1.220 1.220 1.244 1.209 1.315 1,421,443 1.2333 -3.72%
2014-12-05 0 2.150 2.150 2.170 2.110 2.250 460,000 993,340 2.1594 1.268 1.268 1.279 1.244 1.326 780,267 1.2731 -0.92%
2014-12-04 0 2.170 2.150 2.170 2.140 2.290 176,000 386,120 2.1939 1.279 1.268 1.279 1.262 1.350 298,537 1.2934 -0.91%
2014-12-03 0 2.190 2.160 2.250 2.170 2.340 468,000 1,040,440 2.2232 1.291 1.273 1.326 1.279 1.380 793,837 1.3106 -1.79%
2014-12-02 0 2.230 2.230 2.250 2.230 2.260 126,000 282,360 2.2410 1.315 1.315 1.326 1.315 1.332 213,725 1.3211 0.45%
2014-12-01 0 2.220 2.220 2.230 2.210 2.270 766,000 1,722,220 2.2483 1.309 1.309 1.315 1.303 1.338 1,299,314 1.3255 -2.63%
2014-11-28 0 2.280 2.290 2.350 2.250 2.350 678,000 1,539,640 2.2709 1.344 1.350 1.385 1.326 1.385 1,150,046 1.3388 2.70%
2014-11-27 0 2.220 2.220 2.240 2.210 2.240 206,000 460,280 2.2344 1.309 1.309 1.321 1.303 1.321 349,424 1.3173 -0.89%
2014-11-26 0 2.240 2.240 2.250 2.240 2.260 14,000 31,600 2.2571 1.321 1.321 1.326 1.321 1.332 23,747 1.3307 0.45%
2014-11-25 0 2.230 2.230 2.260 2.230 2.270 170,000 383,120 2.2536 1.315 1.315 1.332 1.315 1.338 288,359 1.3286 0.00%
2014-11-24 0 2.230 2.240 2.280 2.210 2.260 198,000 441,140 2.2280 1.315 1.321 1.344 1.303 1.332 335,854 1.3135 -0.45%
2014-11-21 0 2.240 2.230 2.250 2.160 2.250 482,000 1,077,100 2.2346 1.321 1.315 1.326 1.273 1.326 817,584 1.3174 0.00%
2014-11-20 0 2.240 2.230 2.240 2.220 2.240 202,000 450,070 2.2281 1.321 1.315 1.321 1.309 1.321 342,639 1.3135 -1.32%
2014-11-19 0 2.270 2.200 2.270 2.270 2.270 2,000 4,540 2.2700 1.338 1.297 1.338 1.338 1.338 3,392 1.3383 2.25%
2014-11-18 0 2.220 2.220 2.260 2.220 2.280 100,000 223,400 2.2340 1.309 1.309 1.332 1.309 1.344 169,623 1.3170 0.00%
2014-11-17 0 2.220 2.220 2.240 2.200 2.270 550,000 1,245,880 2.2652 1.309 1.309 1.321 1.297 1.338 932,928 1.3355 -0.45%
2014-11-14 0 2.230 2.210 2.230 2.210 2.280 60,000 134,840 2.2473 1.315 1.303 1.315 1.303 1.344 101,774 1.3249 1.36%
2014-11-13 0 2.200 2.200 2.210 2.190 2.230 228,000 503,220 2.2071 1.297 1.297 1.303 1.291 1.315 386,741 1.3012 -0.45%
2014-11-12 0 2.210 2.200 2.230 2.150 2.230 104,000 229,660 2.2083 1.303 1.297 1.315 1.268 1.315 176,408 1.3019 -1.34%
2014-11-11 0 2.240 2.240 2.250 2.230 2.300 82,000 187,520 2.2868 1.321 1.321 1.326 1.315 1.356 139,091 1.3482 -1.75%
2014-11-10 0 2.280 2.240 2.280 2.210 2.280 64,000 142,040 2.2194 1.344 1.321 1.344 1.303 1.344 108,559 1.3084 3.17%
2014-11-07 0 2.210 2.210 2.250 2.210 2.270 110,000 247,500 2.2500 1.303 1.303 1.326 1.303 1.338 186,586 1.3265 -2.21%
2014-11-06 0 2.260 2.230 2.270 2.240 2.260 256,000 575,860 2.2495 1.332 1.315 1.338 1.321 1.332 434,235 1.3261 0.89%
2014-11-05 0 2.240 2.230 2.280 - - 2,000 4,560 2.2800 1.321 1.315 1.344 - - 3,392 1.3442 0.00%
2014-11-04 0 2.240 2.230 2.240 2.220 2.250 146,000 327,200 2.2411 1.321 1.315 1.321 1.309 1.326 247,650 1.3212 0.00%
2014-11-03 0 2.240 2.230 2.240 2.230 2.250 112,000 251,040 2.2414 1.321 1.315 1.321 1.315 1.326 189,978 1.3214 -2.61%
2014-10-31 0 2.300 2.280 2.300 2.240 2.300 376,000 852,640 2.2677 1.356 1.344 1.356 1.321 1.356 637,783 1.3369 1.77%
2014-10-30 0 2.260 2.260 2.270 2.250 2.250 32,000 72,000 2.2500 1.332 1.332 1.338 1.326 1.326 54,279 1.3265 -0.44%
2014-10-29 0 2.270 2.260 2.280 2.190 2.280 132,000 298,080 2.2582 1.338 1.332 1.344 1.291 1.344 223,903 1.3313 0.00%
2014-10-28 0 2.270 2.250 2.270 2.220 2.270 246,000 553,700 2.2508 1.338 1.326 1.338 1.309 1.338 417,273 1.3269 3.65%
2014-10-27 0 2.190 2.170 2.190 2.150 2.200 16,000 35,080 2.1925 1.291 1.279 1.291 1.268 1.297 27,140 1.2926 -0.45%
2014-10-24 0 2.200 2.190 2.250 2.130 2.200 170,000 367,120 2.1595 1.297 1.291 1.326 1.256 1.297 288,359 1.2731 1.38%
2014-10-23 0 2.170 2.160 2.190 2.170 2.230 244,000 533,840 2.1879 1.279 1.273 1.291 1.279 1.315 413,881 1.2898 -2.69%
2014-10-22 0 2.230 2.190 2.230 2.210 2.230 114,000 253,180 2.2209 1.315 1.291 1.315 1.303 1.315 193,370 1.3093 1.36%
2014-10-21 0 2.200 2.200 2.220 2.190 2.250 276,000 611,500 2.2156 1.297 1.297 1.309 1.291 1.326 468,160 1.3062 -2.22%
2014-10-20 0 2.250 2.200 2.250 2.120 2.250 154,000 337,820 2.1936 1.326 1.297 1.326 1.250 1.326 261,220 1.2932 3.69%
2014-10-17 0 2.170 2.140 2.180 2.120 2.170 242,000 520,300 2.1500 1.279 1.262 1.285 1.250 1.279 410,488 1.2675 -0.46%
2014-10-16 0 2.180 2.170 2.180 2.170 2.230 264,000 583,360 2.2097 1.285 1.279 1.285 1.279 1.315 447,805 1.3027 -3.54%
2014-10-15 0 2.260 2.240 2.260 2.200 2.260 366,000 812,280 2.2193 1.332 1.321 1.332 1.297 1.332 620,821 1.3084 0.89%
2014-10-14 0 2.240 2.220 2.240 2.210 2.300 858,000 1,918,940 2.2365 1.321 1.309 1.321 1.303 1.356 1,455,367 1.3185 -1.32%
2014-10-13 0 2.270 2.270 2.300 2.270 2.300 116,000 265,300 2.2871 1.338 1.338 1.356 1.338 1.356 196,763 1.3483 -2.16%
2014-10-10 0 2.320 2.320 2.350 2.320 2.360 40,000 93,660 2.3415 1.368 1.368 1.385 1.368 1.391 67,849 1.3804 -2.93%
2014-10-09 0 2.390 2.320 2.390 2.260 2.400 856,000 2,028,980 2.3703 1.409 1.368 1.409 1.332 1.415 1,451,975 1.3974 1.27%
2014-10-08 0 2.360 2.320 2.360 2.370 2.410 22,000 52,700 2.3955 1.391 1.368 1.391 1.397 1.421 37,317 1.4122 3.06%
2014-10-07 0 2.290 2.290 2.340 2.250 2.350 302,000 684,620 2.2670 1.350 1.350 1.380 1.326 1.385 512,262 1.3365 -0.43%
2014-10-06 0 2.300 2.300 2.340 2.260 2.330 22,000 50,140 2.2791 1.356 1.356 1.380 1.332 1.374 37,317 1.3436 1.77%
2014-10-03 0 2.260 2.260 2.320 2.250 2.300 120,000 275,500 2.2958 1.332 1.332 1.368 1.326 1.356 203,548 1.3535 -3.00%
2014-09-30 0 2.330 2.330 2.350 2.250 2.350 192,000 442,720 2.3058 1.374 1.374 1.385 1.326 1.385 325,677 1.3594 1.30%
2014-09-29 0 2.300 2.250 2.320 2.220 2.300 540,000 1,210,500 2.2417 1.356 1.326 1.368 1.309 1.356 915,965 1.3216 0.88%
2014-09-26 0 2.300 2.300 2.330 2.280 2.350 168,000 389,720 2.3198 1.344 1.344 1.362 1.332 1.373 287,467 1.3557 -2.13%
2014-09-25 0 2.350 2.350 2.360 2.320 2.400 558,000 1,310,420 2.3484 1.373 1.373 1.379 1.356 1.403 954,800 1.3725 -0.84%
2014-09-24 0 2.370 2.370 2.400 2.360 2.420 182,000 437,940 2.4063 1.385 1.385 1.403 1.379 1.414 311,422 1.4063 -0.42%
2014-09-23 0 2.380 2.320 2.410 2.300 2.380 390,000 916,500 2.3500 1.391 1.356 1.408 1.344 1.391 667,333 1.3734 1.28%
2014-09-22 0 2.350 2.300 2.350 2.300 2.350 56,000 129,220 2.3075 1.373 1.344 1.373 1.344 1.373 95,822 1.3485 0.00%
2014-09-19 0 2.350 2.330 2.350 2.320 2.350 14,000 32,540 2.3243 1.373 1.362 1.373 1.356 1.373 23,956 1.3583 1.29%
2014-09-18 0 2.320 2.280 2.330 2.270 2.320 266,000 613,420 2.3061 1.356 1.332 1.362 1.327 1.356 455,156 1.3477 0.87%
2014-09-17 0 2.300 2.280 2.300 2.300 2.340 359,999 828,977 2.3027 1.344 1.332 1.344 1.344 1.368 615,998 1.3457 1.32%
2014-09-16 0 2.270 2.240 2.250 2.250 2.370 1,476,000 3,398,260 2.3023 1.327 1.309 1.315 1.315 1.385 2,525,601 1.3455 -4.22%
2014-09-15 0 2.370 2.370 2.400 2.360 2.400 212,000 501,960 2.3677 1.385 1.385 1.403 1.379 1.403 362,756 1.3837 -1.25%
2014-09-12 0 2.400 2.400 2.420 2.370 2.430 42,000 100,420 2.3910 1.403 1.403 1.414 1.385 1.420 71,867 1.3973 -0.41%
2014-09-11 0 2.410 2.400 2.450 2.400 2.460 232,000 564,500 2.4332 1.408 1.403 1.432 1.403 1.438 396,978 1.4220 0.84%
2014-09-10 0 2.390 2.360 2.400 2.350 2.400 910,000 2,146,520 2.3588 1.397 1.379 1.403 1.373 1.403 1,557,111 1.3785 0.00%
2014-09-08 0 2.390 2.380 2.450 2.380 2.520 414,000 1,001,780 2.4198 1.397 1.391 1.432 1.391 1.473 708,400 1.4141 -1.24%
2014-09-05 0 2.420 2.420 2.440 2.400 2.430 668,000 1,606,880 2.4055 1.414 1.414 1.426 1.403 1.420 1,143,023 1.4058 -0.82%
2014-09-04 0 2.440 2.430 2.450 2.410 2.520 330,000 802,240 2.4310 1.426 1.420 1.432 1.408 1.473 564,667 1.4207 -0.81%
2014-09-03 0 2.460 2.450 2.460 2.420 2.480 744,000 1,812,680 2.4364 1.438 1.432 1.438 1.414 1.449 1,273,067 1.4239 -1.20%
2014-09-02 0 2.490 2.490 2.500 2.450 2.500 536,000 1,335,700 2.4920 1.455 1.455 1.461 1.432 1.461 917,156 1.4564 0.81%
2014-09-01 0 2.470 2.460 2.480 2.400 2.500 540,000 1,326,800 2.4570 1.444 1.438 1.449 1.403 1.461 924,000 1.4359 0.82%
2014-08-29 0 2.450 2.420 2.450 2.400 2.460 662,000 1,605,340 2.4250 1.432 1.414 1.432 1.403 1.438 1,132,756 1.4172 1.24%
2014-08-28 0 2.420 2.410 2.420 2.380 2.450 1,344,000 3,281,500 2.4416 1.414 1.408 1.414 1.391 1.432 2,299,734 1.4269 -1.22%
2014-08-27 0 2.450 2.430 2.450 2.440 2.550 1,268,000 3,144,220 2.4797 1.432 1.420 1.432 1.426 1.490 2,169,689 1.4492 -1.61%
2014-08-26 0 2.490 2.490 2.500 2.330 2.500 1,682,000 4,167,120 2.4775 1.455 1.455 1.461 1.362 1.461 2,878,090 1.4479 4.18%
2014-08-25 0 2.390 2.390 2.400 2.360 2.400 434,000 1,027,940 2.3685 1.397 1.397 1.403 1.379 1.403 742,622 1.3842 1.27%
2014-08-22 0 2.360 2.340 2.360 2.320 2.360 280,000 654,920 2.3390 1.379 1.368 1.379 1.356 1.379 479,111 1.3669 0.85%
2014-08-21 0 2.340 2.320 2.340 2.320 2.350 132,000 308,280 2.3355 1.368 1.356 1.368 1.356 1.373 225,867 1.3649 0.43%
2014-08-20 0 2.330 2.330 2.350 2.250 2.360 1,150,000 2,674,480 2.3256 1.362 1.362 1.373 1.315 1.379 1,967,778 1.3591 2.19%
2014-08-19 0 2.280 2.280 2.300 2.280 2.300 24,000 55,000 2.2917 1.332 1.332 1.344 1.332 1.344 41,067 1.3393 0.00%
2014-08-18 0 2.280 2.280 2.320 2.230 2.320 244,000 555,220 2.2755 1.332 1.332 1.356 1.303 1.356 417,511 1.3298 -1.72%
2014-08-15 0 2.320 2.300 2.320 2.270 2.320 156,000 359,800 2.3064 1.356 1.344 1.356 1.327 1.356 266,933 1.3479 0.87%
2014-08-14 0 2.300 2.280 2.300 2.260 2.310 692,000 1,585,760 2.2916 1.344 1.332 1.344 1.321 1.350 1,184,089 1.3392 2.22%
2014-08-13 0 2.250 2.250 2.280 2.250 2.250 174,000 391,500 2.2500 1.315 1.315 1.332 1.315 1.315 297,733 1.3149 -1.32%
2014-08-12 0 2.280 2.250 2.280 2.280 2.290 166,000 378,580 2.2806 1.332 1.315 1.332 1.332 1.338 284,045 1.3328 1.33%
2014-08-11 0 2.250 2.230 2.270 2.220 2.280 248,000 558,160 2.2506 1.315 1.303 1.327 1.297 1.332 424,356 1.3153 1.81%
2014-08-08 0 2.210 2.210 2.220 2.180 2.230 754,000 1,661,760 2.2039 1.292 1.292 1.297 1.274 1.303 1,290,178 1.2880 -0.90%
2014-08-07 0 2.230 2.230 2.240 2.230 2.240 268,000 598,140 2.2319 1.303 1.303 1.309 1.303 1.309 458,578 1.3043 -1.33%
2014-08-06 0 2.260 2.250 2.300 2.250 2.350 808,000 1,826,180 2.2601 1.321 1.315 1.344 1.315 1.373 1,382,578 1.3209 -2.59%
2014-08-05 0 2.320 2.270 2.320 2.250 2.350 569,260 1,296,201 2.2770 1.356 1.327 1.356 1.315 1.373 974,067 1.3307 -0.43%
2014-08-04 0 2.330 2.290 2.330 2.330 2.350 192,000 448,980 2.3384 1.362 1.338 1.362 1.362 1.373 328,533 1.3666 1.30%
2014-08-01 0 2.300 2.300 2.340 2.300 2.440 810,000 1,897,880 2.3431 1.344 1.344 1.368 1.344 1.426 1,386,000 1.3693 -5.74%
2014-07-31 0 2.440 2.400 2.480 2.190 2.480 1,154,000 2,650,160 2.2965 1.426 1.403 1.449 1.280 1.449 1,974,623 1.3421 7.96%
2014-07-30 0 2.260 2.240 2.270 2.180 2.300 1,532,230 3,450,346 2.2518 1.321 1.309 1.327 1.274 1.344 2,621,816 1.3160 2.73%
2014-07-29 0 2.200 2.190 2.200 2.090 2.240 960,000 2,083,580 2.1704 1.286 1.280 1.286 1.221 1.309 1,642,667 1.2684 5.77%
2014-07-28 0 2.080 2.080 2.130 2.040 2.160 1,020,000 2,105,660 2.0644 1.216 1.216 1.245 1.192 1.262 1,745,334 1.2065 -1.42%
2014-07-25 0 2.110 2.110 2.150 2.110 2.130 48,000 101,360 2.1117 1.233 1.233 1.256 1.233 1.245 82,133 1.2341 -2.76%
2014-07-24 0 2.170 2.160 2.190 2.030 2.180 858,000 1,841,260 2.1460 1.268 1.262 1.280 1.186 1.274 1,468,134 1.2542 4.33%
2014-07-23 0 2.080 2.040 2.090 1.950 2.080 978,000 1,929,200 1.9726 1.216 1.192 1.221 1.140 1.216 1,673,467 1.1528 2.46%
2014-07-22 0 2.030 2.000 2.030 1.980 2.030 410,000 816,800 1.9922 1.186 1.169 1.186 1.157 1.186 701,556 1.1643 2.01%
2014-07-21 0 1.990 1.990 2.050 1.990 2.040 148,000 297,320 2.0089 1.163 1.163 1.198 1.163 1.192 253,245 1.1740 -3.40%
2014-07-18 0 2.060 2.000 2.060 2.060 2.080 6,000 12,440 2.0733 1.204 1.169 1.204 1.204 1.216 10,267 1.2117 -0.48%
2014-07-17 0 2.070 2.070 2.080 2.000 2.080 218,000 443,020 2.0322 1.210 1.210 1.216 1.169 1.216 373,022 1.1877 1.47%
2014-07-16 0 2.040 2.020 2.040 1.980 2.040 56,000 112,280 2.0050 1.192 1.181 1.192 1.157 1.192 95,822 1.1718 3.03%
2014-07-15 0 1.980 1.970 1.980 1.960 2.010 664,000 1,309,780 1.9726 1.157 1.151 1.157 1.145 1.175 1,136,178 1.1528 1.02%
2014-07-14 0 1.960 1.940 1.960 1.930 1.960 76,000 147,540 1.9413 1.145 1.134 1.145 1.128 1.145 130,044 1.1345 -1.01%
2014-07-11 0 1.980 1.960 1.980 1.930 1.980 138,000 269,000 1.9493 1.157 1.145 1.157 1.128 1.157 236,133 1.1392 -0.50%
2014-07-10 0 1.990 1.950 1.990 1.950 2.040 214,000 420,680 1.9658 1.163 1.140 1.163 1.140 1.192 366,178 1.1488 -1.49%
2014-07-09 0 2.020 2.000 2.020 1.950 2.020 976,000 1,915,640 1.9627 1.181 1.169 1.181 1.140 1.181 1,670,045 1.1471 -2.88%
2014-07-08 0 2.080 2.000 2.080 2.010 2.080 12,000 24,260 2.0217 1.216 1.169 1.216 1.175 1.216 20,533 1.1815 0.00%
2014-07-07 0 2.080 2.090 2.100 1.980 2.060 154,000 307,280 1.9953 1.216 1.221 1.227 1.157 1.204 263,511 1.1661 0.00%
2014-07-04 0 2.080 2.060 2.080 2.050 2.080 20,000 41,220 2.0610 1.216 1.204 1.216 1.198 1.216 34,222 1.2045 1.46%
2014-07-03 0 2.050 2.030 2.050 2.050 2.110 214,000 441,840 2.0647 1.198 1.186 1.198 1.198 1.233 366,178 1.2066 -2.84%
2014-07-02 0 2.110 2.100 2.110 2.080 2.200 482,000 1,042,580 2.1630 1.233 1.227 1.233 1.216 1.286 824,756 1.2641 -2.31%
2014-06-30 0 2.160 2.250 2.300 2.030 2.300 376,000 802,080 2.1332 1.262 1.315 1.344 1.186 1.344 643,378 1.2467 6.93%
2014-06-27 0 2.020 2.020 2.080 1.930 2.020 306,000 606,440 1.9818 1.181 1.181 1.216 1.128 1.181 523,600 1.1582 5.21%
2014-06-26 0 1.920 1.950 1.970 1.920 1.970 108,000 210,620 1.9502 1.122 1.140 1.151 1.122 1.151 184,800 1.1397 -1.54%
2014-06-25 0 1.950 1.950 1.970 1.840 1.970 1,462,000 2,763,520 1.8902 1.140 1.140 1.151 1.075 1.151 2,501,645 1.1047 -1.52%
2014-06-24 0 1.980 1.920 1.980 1.960 1.990 626,000 1,231,820 1.9678 1.157 1.122 1.157 1.145 1.163 1,071,156 1.1500 0.51%
2014-06-23 0 1.970 1.970 1.990 1.950 1.990 206,000 403,920 1.9608 1.151 1.151 1.163 1.140 1.163 352,489 1.1459 0.00%
2014-06-20 0 1.970 1.900 1.960 1.940 1.980 46,000 89,960 1.9557 1.151 1.110 1.145 1.134 1.157 78,711 1.1429 -0.51%
2014-06-19 0 1.980 1.970 2.000 1.980 1.980 148,000 293,040 1.9800 1.157 1.151 1.169 1.157 1.157 253,245 1.1571 -0.50%
2014-06-18 0 1.990 1.990 2.000 1.980 2.000 48,000 95,120 1.9817 1.163 1.163 1.169 1.157 1.169 82,133 1.1581 0.51%
2014-06-17 0 1.980 1.990 2.000 1.980 2.000 240,000 475,540 1.9814 1.157 1.163 1.169 1.157 1.169 410,667 1.1580 0.00%
2014-06-16 0 1.980 1.980 1.990 1.980 2.020 742,000 1,495,760 2.0158 1.157 1.157 1.163 1.157 1.181 1,269,645 1.1781 -1.98%
2014-06-13 0 2.020 2.020 2.050 2.010 2.040 544,000 1,101,220 2.0243 1.181 1.181 1.198 1.175 1.192 930,845 1.1830 0.50%
2014-06-12 0 2.010 2.010 2.030 1.980 2.020 334,000 666,720 1.9962 1.175 1.175 1.186 1.157 1.181 571,511 1.1666 0.00%
2014-06-11 0 2.010 1.980 2.010 1.990 2.010 144,000 287,520 1.9967 1.175 1.157 1.175 1.163 1.175 246,400 1.1669 -0.50%
2014-06-10 0 2.020 2.010 2.020 1.970 2.020 182,000 360,380 1.9801 1.181 1.175 1.181 1.151 1.181 311,422 1.1572 1.51%
2014-06-09 0 1.990 1.980 1.990 1.970 2.040 610,000 1,223,640 2.0060 1.163 1.157 1.163 1.151 1.192 1,043,778 1.1723 -2.45%
2014-06-06 0 2.040 2.040 2.050 2.020 2.120 124,000 257,300 2.0750 1.192 1.192 1.198 1.181 1.239 212,178 1.2127 -1.40%
2014-06-05 0 2.140 2.120 2.140 2.110 2.150 162,000 346,860 2.1411 1.209 1.198 1.209 1.192 1.215 286,712 1.2098 0.47%
2014-06-04 0 2.130 2.110 2.130 2.070 2.130 420,000 880,460 2.0963 1.204 1.192 1.204 1.170 1.204 743,329 1.1845 2.40%
2014-06-03 0 2.080 2.050 2.080 2.030 2.200 1,070,000 2,260,080 2.1122 1.175 1.158 1.175 1.147 1.243 1,893,718 1.1935 -0.95%
2014-05-30 0 2.100 2.080 2.100 1.960 2.100 970,000 1,959,420 2.0200 1.187 1.175 1.187 1.107 1.187 1,716,735 1.1414 7.14%
2014-05-29 0 1.960 1.960 1.970 1.930 1.980 566,000 1,109,560 1.9604 1.107 1.107 1.113 1.091 1.119 1,001,724 1.1077 -0.51%
2014-05-28 0 1.970 1.950 1.980 1.860 2.000 598,000 1,149,240 1.9218 1.113 1.102 1.119 1.051 1.130 1,058,358 1.0859 4.23%
2014-05-27 0 1.890 1.870 1.900 1.890 1.910 50,000 95,160 1.9032 1.068 1.057 1.074 1.068 1.079 88,492 1.0754 0.00%
2014-05-26 0 1.890 1.890 1.910 1.860 1.930 160,000 306,980 1.9186 1.068 1.068 1.079 1.051 1.091 283,173 1.0841 -0.53%
2014-05-23 0 1.900 1.890 1.900 1.900 1.910 84,000 160,160 1.9067 1.074 1.068 1.074 1.074 1.079 148,666 1.0773 2.15%
2014-05-22 0 1.860 1.870 1.880 1.860 1.900 140,000 260,980 1.8641 1.051 1.057 1.062 1.051 1.074 247,776 1.0533 0.54%
2014-05-21 0 1.850 1.830 1.850 1.830 1.890 340,000 626,240 1.8419 1.045 1.034 1.045 1.034 1.068 601,742 1.0407 -1.60%
2014-05-20 0 1.880 1.850 1.880 1.880 1.900 22,000 41,660 1.8936 1.062 1.045 1.062 1.062 1.074 38,936 1.0700 -0.53%
2014-05-19 0 1.890 1.830 1.900 - - 0 0 - 1.068 1.034 1.074 - - 0 - 0.00%
2014-05-16 0 1.890 1.830 1.890 1.890 1.890 14,000 26,460 1.8900 1.068 1.034 1.068 1.068 1.068 24,778 1.0679 -1.05%
2014-05-15 0 1.910 1.850 1.910 1.920 1.950 24,000 46,380 1.9325 1.079 1.045 1.079 1.085 1.102 42,476 1.0919 0.53%
2014-05-14 0 1.900 1.840 1.900 1.850 1.920 74,000 138,800 1.8757 1.074 1.040 1.074 1.045 1.085 130,967 1.0598 2.70%
2014-05-13 0 1.850 1.840 1.850 1.850 1.850 14,000 25,900 1.8500 1.045 1.040 1.045 1.045 1.045 24,778 1.0453 -1.60%
2014-05-12 0 1.880 1.830 1.880 1.800 1.880 72,000 132,160 1.8356 1.062 1.034 1.062 1.017 1.062 127,428 1.0371 2.17%
2014-05-09 0 1.840 1.840 1.860 1.780 1.860 632,000 1,142,840 1.8083 1.040 1.040 1.051 1.006 1.051 1,118,533 1.0217 -2.13%
2014-05-08 0 1.880 1.850 1.880 1.840 1.880 220,000 406,960 1.8498 1.062 1.045 1.062 1.040 1.062 389,363 1.0452 -0.53%
2014-05-07 0 1.890 1.880 1.890 1.880 1.910 736,000 1,388,740 1.8869 1.068 1.062 1.068 1.062 1.079 1,302,595 1.0661 0.53%
2014-05-05 0 1.880 1.880 1.890 1.830 1.880 244,000 454,680 1.8634 1.062 1.062 1.068 1.034 1.062 431,839 1.0529 3.87%
2014-05-02 0 1.810 1.800 1.830 1.780 1.810 80,000 143,460 1.7933 1.023 1.017 1.034 1.006 1.023 141,586 1.0132 1.12%
2014-04-30 0 1.790 1.780 1.800 1.760 1.850 304,000 547,780 1.8019 1.011 1.006 1.017 0.994 1.045 538,028 1.0181 -3.76%
2014-04-29 0 1.860 1.840 1.880 1.820 1.870 218,000 399,500 1.8326 1.051 1.040 1.062 1.028 1.057 385,823 1.0354 -1.59%
2014-04-28 0 1.890 1.880 1.890 1.860 1.910 262,000 490,680 1.8728 1.068 1.062 1.068 1.051 1.079 463,696 1.0582 -0.53%
2014-04-25 0 1.900 1.880 1.920 1.880 1.910 172,000 326,540 1.8985 1.074 1.062 1.085 1.062 1.079 304,411 1.0727 -0.52%
2014-04-24 0 1.910 1.910 1.920 1.910 1.940 1,042,000 1,990,780 1.9105 1.079 1.079 1.085 1.079 1.096 1,844,163 1.0795 -1.04%
2014-04-23 0 1.930 1.890 1.940 1.900 1.940 218,000 418,500 1.9197 1.091 1.068 1.096 1.074 1.096 385,823 1.0847 0.00%
2014-04-22 0 1.930 1.900 1.920 1.890 1.940 368,000 708,940 1.9265 1.091 1.074 1.085 1.068 1.096 651,298 1.0885 0.00%
2014-04-17 0 1.930 1.900 1.930 1.910 1.930 130,000 249,740 1.9211 1.091 1.074 1.091 1.079 1.091 230,078 1.0855 0.52%
2014-04-16 0 1.920 1.900 1.920 1.900 1.920 356,000 677,200 1.9022 1.085 1.074 1.085 1.074 1.085 630,060 1.0748 1.05%
2014-04-15 0 1.900 1.880 1.910 1.880 1.920 378,000 715,080 1.8917 1.074 1.062 1.079 1.062 1.085 668,996 1.0689 0.00%
2014-04-14 0 1.900 1.900 1.920 1.880 1.950 806,000 1,537,340 1.9074 1.074 1.074 1.085 1.062 1.102 1,426,483 1.0777 0.00%
2014-04-11 0 1.900 1.880 1.900 1.880 1.900 434,000 819,540 1.8883 1.074 1.062 1.074 1.062 1.074 768,106 1.0670 0.00%
2014-04-10 0 1.900 1.900 1.920 1.820 1.920 650,000 1,218,640 1.8748 1.074 1.074 1.085 1.028 1.085 1,150,390 1.0593 4.40%
2014-04-09 0 1.820 1.820 1.840 1.810 1.840 222,000 403,960 1.8196 1.028 1.028 1.040 1.023 1.040 392,902 1.0281 -0.55%
2014-04-08 0 1.830 1.830 1.850 1.820 1.840 214,000 392,540 1.8343 1.034 1.034 1.045 1.028 1.040 378,744 1.0364 -1.08%
2014-04-07 0 1.850 1.820 1.850 1.800 1.860 1,134,000 2,058,580 1.8153 1.045 1.028 1.045 1.017 1.051 2,006,987 1.0257 -0.54%
2014-04-04 0 1.860 1.850 1.860 1.820 1.870 538,000 991,800 1.8435 1.051 1.045 1.051 1.028 1.057 952,169 1.0416 0.00%
2014-04-03 0 1.860 1.850 1.860 1.840 1.920 846,000 1,586,800 1.8757 1.051 1.045 1.051 1.040 1.085 1,497,276 1.0598 -3.63%
2014-04-02 0 1.930 1.930 1.940 1.910 1.940 772,000 1,487,640 1.9270 1.091 1.091 1.096 1.079 1.096 1,366,309 1.0888 1.05%
2014-04-01 0 1.910 1.910 1.930 1.860 1.940 1,740,000 3,291,140 1.8915 1.079 1.079 1.091 1.051 1.096 3,079,505 1.0687 4.37%
2014-03-31 0 1.830 1.830 1.850 1.830 1.870 506,000 936,540 1.8509 1.034 1.034 1.045 1.034 1.057 895,534 1.0458 0.00%
2014-03-28 0 1.830 1.820 1.850 1.800 1.850 778,000 1,423,680 1.8299 1.034 1.028 1.045 1.017 1.045 1,376,928 1.0340 0.55%
2014-03-27 0 1.820 1.800 1.820 1.780 1.840 1,282,000 2,310,780 1.8025 1.028 1.017 1.028 1.006 1.040 2,268,922 1.0184 -0.55%
2014-03-26 0 1.830 1.830 1.840 1.770 1.880 2,562,000 4,657,220 1.8178 1.034 1.034 1.040 1.000 1.062 4,534,305 1.0271 7.65%
2014-03-25 0 1.700 1.690 1.700 1.610 1.720 184,000 312,980 1.7010 0.961 0.955 0.961 0.910 0.972 325,649 0.9611 0.59%
2014-03-24 0 1.690 1.690 1.700 1.690 1.720 172,000 293,960 1.7091 0.955 0.955 0.961 0.955 0.972 304,411 0.9657 -1.74%
2014-03-21 0 1.720 1.720 1.730 1.680 1.730 194,000 331,180 1.7071 0.972 0.972 0.977 0.949 0.977 343,347 0.9646 2.38%
2014-03-20 0 1.680 1.680 1.700 - - 0 0 - 0.949 0.949 0.961 - - 0 - 0.00%
2014-03-19 0 1.680 1.680 1.710 1.680 1.690 324,000 544,340 1.6801 0.949 0.949 0.966 0.949 0.955 573,425 0.9493 0.00%
2014-03-18 0 1.680 1.680 1.690 1.680 1.700 458,000 770,480 1.6823 0.949 0.949 0.955 0.949 0.961 810,582 0.9505 -1.18%
2014-03-17 0 1.700 1.690 1.720 1.700 1.700 8,000 13,600 1.7000 0.961 0.955 0.972 0.961 0.961 14,159 0.9605 0.59%
2014-03-14 0 1.690 1.690 1.700 1.690 1.730 636,000 1,095,060 1.7218 0.955 0.955 0.961 0.955 0.977 1,125,612 0.9729 -1.17%
2014-03-13 0 1.710 1.690 1.730 1.660 1.750 414,000 692,580 1.6729 0.966 0.955 0.977 0.938 0.989 732,710 0.9452 0.59%
2014-03-12 0 1.700 1.700 1.740 1.700 1.750 178,000 306,320 1.7209 0.961 0.961 0.983 0.961 0.989 315,030 0.9724 -1.16%
2014-03-11 0 1.720 1.720 1.740 1.720 1.750 168,000 292,260 1.7396 0.972 0.972 0.983 0.972 0.989 297,331 0.9829 0.00%
2014-03-10 0 1.720 1.710 1.720 1.670 1.780 1,300,000 2,208,340 1.6987 0.972 0.966 0.972 0.944 1.006 2,300,779 0.9598 1.18%
2014-03-07 0 1.700 1.700 1.740 1.690 1.760 272,000 468,500 1.7224 0.961 0.961 0.983 0.955 0.994 481,394 0.9732 -2.30%
2014-03-06 0 1.740 1.740 1.750 1.680 1.780 500,000 858,080 1.7162 0.983 0.983 0.989 0.949 1.006 884,915 0.9697 2.96%
2014-03-05 0 1.690 1.670 1.690 1.670 1.690 80,000 134,480 1.6810 0.955 0.944 0.955 0.944 0.955 141,586 0.9498 1.20%
2014-03-04 0 1.670 1.660 1.700 1.660 1.690 62,000 103,560 1.6703 0.944 0.938 0.961 0.938 0.955 109,729 0.9438 -0.60%
2014-03-03 0 1.680 1.680 1.690 1.680 1.690 48,000 81,000 1.6875 0.949 0.949 0.955 0.949 0.955 84,952 0.9535 1.82%
2014-02-28 0 1.650 1.640 1.680 - - 0 0 - 0.932 0.927 0.949 - - 0 - 0.00%
2014-02-27 0 1.650 1.650 1.670 1.620 1.650 86,000 139,980 1.6277 0.932 0.932 0.944 0.915 0.932 152,205 0.9197 0.61%
2014-02-26 0 1.640 1.640 1.700 1.640 1.690 782,000 1,303,840 1.6673 0.927 0.927 0.961 0.927 0.955 1,384,007 0.9421 -2.38%
2014-02-25 0 1.680 1.670 1.680 1.670 1.680 346,000 579,280 1.6742 0.949 0.944 0.949 0.944 0.949 612,361 0.9460 0.60%
2014-02-24 0 1.670 1.670 1.680 1.670 1.690 294,000 491,180 1.6707 0.944 0.944 0.949 0.944 0.955 520,330 0.9440 -1.18%
2014-02-21 0 1.690 1.680 1.690 1.680 1.720 148,000 253,660 1.7139 0.955 0.949 0.955 0.949 0.972 261,935 0.9684 0.60%
2014-02-20 0 1.680 1.680 1.700 - - 0 0 - 0.949 0.949 0.961 - - 0 - 0.00%
2014-02-19 0 1.680 1.670 1.690 1.670 1.710 36,000 61,360 1.7044 0.949 0.944 0.955 0.944 0.966 63,714 0.9631 -1.18%
2014-02-18 0 1.700 1.680 1.700 1.660 1.700 132,000 223,080 1.6900 0.961 0.949 0.961 0.938 0.961 233,618 0.9549 1.19%
2014-02-17 0 1.680 1.650 1.670 1.670 1.720 316,000 534,200 1.6905 0.949 0.932 0.944 0.944 0.972 559,266 0.9552 0.00%
2014-02-14 0 1.680 1.680 1.690 1.680 1.720 360,000 608,360 1.6899 0.949 0.949 0.955 0.949 0.972 637,139 0.9548 -0.59%
2014-02-13 0 1.690 1.670 1.690 1.670 1.690 278,000 468,220 1.6842 0.955 0.944 0.955 0.944 0.955 492,013 0.9516 1.20%
2014-02-12 0 1.670 1.670 1.680 1.670 1.690 554,000 932,060 1.6824 0.944 0.944 0.949 0.944 0.955 980,486 0.9506 -2.91%
2014-02-11 0 1.720 1.680 1.730 1.670 1.730 50,000 85,420 1.7084 0.972 0.949 0.977 0.944 0.977 88,492 0.9653 -0.58%
2014-02-10 0 1.730 1.680 1.730 1.690 1.730 78,000 133,280 1.7087 0.977 0.949 0.977 0.955 0.977 138,047 0.9655 2.98%
2014-02-07 0 1.680 1.670 1.690 1.680 1.700 160,000 271,800 1.6988 0.949 0.944 0.955 0.949 0.961 283,173 0.9598 -0.59%
2014-02-06 0 1.690 1.680 1.690 1.690 1.690 32,000 54,080 1.6900 0.955 0.949 0.955 0.955 0.955 56,635 0.9549 0.60%
2014-02-05 0 1.680 1.680 1.690 1.680 1.690 258,000 434,620 1.6846 0.949 0.949 0.955 0.949 0.955 456,616 0.9518 -1.75%
2014-02-04 0 1.710 1.680 1.710 1.710 1.720 342,000 588,080 1.7195 0.966 0.949 0.966 0.966 0.972 605,282 0.9716 -0.58%
2014-01-30 0 1.720 1.690 1.730 1.720 1.750 28,000 48,460 1.7307 0.972 0.955 0.977 0.972 0.989 49,555 0.9779 1.18%
2014-01-29 0 1.700 1.690 1.700 1.710 1.710 90,000 153,900 1.7100 0.961 0.955 0.961 0.966 0.966 159,285 0.9662 -0.58%
2014-01-28 0 1.710 1.690 1.720 1.690 1.720 934,000 1,593,940 1.7066 0.966 0.955 0.972 0.955 0.972 1,653,021 0.9643 1.18%
2014-01-27 0 1.690 1.690 1.700 1.680 1.710 502,000 850,820 1.6949 0.955 0.955 0.961 0.949 0.966 888,455 0.9576 -1.17%
2014-01-24 0 1.710 1.700 1.720 1.700 1.720 140,000 238,640 1.7046 0.966 0.961 0.972 0.961 0.972 247,776 0.9631 -0.58%
2014-01-23 0 1.720 1.700 1.730 1.700 1.720 416,000 713,320 1.7147 0.972 0.961 0.977 0.961 0.972 736,249 0.9689 1.18%
2014-01-22 0 1.700 1.690 1.720 1.690 1.700 106,000 179,340 1.6919 0.961 0.955 0.972 0.955 0.961 187,602 0.9560 1.80%
2014-01-21 0 1.670 1.670 1.700 1.660 1.730 128,000 221,240 1.7284 0.944 0.944 0.961 0.938 0.977 226,538 0.9766 -3.47%
2014-01-20 0 1.730 1.670 1.740 1.710 1.740 160,000 275,860 1.7241 0.977 0.944 0.983 0.966 0.983 283,173 0.9742 0.58%
2014-01-17 0 1.720 1.680 1.730 1.690 1.720 528,000 905,100 1.7142 0.972 0.949 0.977 0.955 0.972 934,470 0.9686 1.78%
2014-01-16 0 1.690 1.660 1.690 1.680 1.710 584,000 992,820 1.7000 0.955 0.938 0.955 0.949 0.966 1,033,581 0.9606 1.81%
2014-01-15 0 1.660 1.640 1.690 1.620 1.690 400,000 664,680 1.6617 0.938 0.927 0.955 0.915 0.955 707,932 0.9389 1.22%
2014-01-14 0 1.640 1.630 1.660 1.620 1.660 816,000 1,341,180 1.6436 0.927 0.921 0.938 0.915 0.938 1,444,181 0.9287 -1.20%
2014-01-13 0 1.660 1.660 1.680 1.660 1.670 214,000 355,320 1.6604 0.938 0.938 0.949 0.938 0.944 378,744 0.9382 0.00%
2014-01-10 0 1.660 1.660 1.680 1.640 1.690 964,000 1,608,360 1.6684 0.938 0.938 0.949 0.927 0.955 1,706,116 0.9427 -1.19%
2014-01-09 0 1.680 1.650 1.680 1.640 1.680 796,000 1,324,360 1.6638 0.949 0.932 0.949 0.927 0.949 1,408,785 0.9401 3.07%
2014-01-08 0 1.630 1.630 1.650 1.610 1.700 2,264,000 3,721,120 1.6436 0.921 0.921 0.932 0.910 0.961 4,006,896 0.9287 -2.98%
2014-01-07 0 1.680 1.670 1.680 1.650 1.680 408,000 683,080 1.6742 0.949 0.944 0.949 0.932 0.949 722,091 0.9460 -1.18%
2014-01-06 0 1.700 1.660 1.700 1.650 1.700 562,000 942,420 1.6769 0.961 0.938 0.961 0.932 0.961 994,645 0.9475 1.19%
2014-01-03 0 1.680 1.680 1.720 1.620 1.720 818,000 1,341,860 1.6404 0.949 0.949 0.972 0.915 0.972 1,447,721 0.9269 1.20%
2014-01-02 0 1.660 1.650 1.660 1.650 1.680 810,000 1,347,240 1.6633 0.938 0.932 0.938 0.932 0.949 1,433,562 0.9398 -0.60%
2013-12-31 0 1.670 1.650 1.700 - - 0 0 - 0.944 0.932 0.961 - - 0 - 0.00%
2013-12-30 0 1.670 1.670 1.680 1.660 1.690 146,000 244,800 1.6767 0.944 0.944 0.949 0.938 0.955 258,395 0.9474 -0.60%
2013-12-27 0 1.680 1.680 1.700 1.650 1.680 174,000 291,700 1.6764 0.949 0.949 0.961 0.932 0.949 307,950 0.9472 0.00%
2013-12-24 0 1.680 1.680 1.690 1.650 1.650 6,000 9,900 1.6500 0.949 0.949 0.955 0.932 0.932 10,619 0.9323 0.00%
2013-12-23 0 1.680 1.650 1.690 1.640 1.690 140,000 232,080 1.6577 0.949 0.932 0.955 0.927 0.955 247,776 0.9367 0.60%
2013-12-20 0 1.670 1.650 1.680 1.620 1.720 1,026,000 1,698,720 1.6557 0.944 0.932 0.949 0.915 0.972 1,815,846 0.9355 -1.18%
2013-12-19 0 1.690 1.680 1.730 1.680 1.710 226,000 382,640 1.6931 0.955 0.949 0.977 0.949 0.966 399,982 0.9566 -1.17%
2013-12-18 0 1.710 1.700 1.750 1.680 1.730 692,000 1,172,060 1.6937 0.966 0.961 0.989 0.949 0.977 1,224,722 0.9570 -0.58%
2013-12-17 0 1.720 1.690 1.720 1.690 1.750 730,000 1,256,880 1.7218 0.972 0.955 0.972 0.955 0.989 1,291,976 0.9728 -0.58%
2013-12-16 0 1.730 1.730 1.750 1.720 1.750 192,000 332,480 1.7317 0.977 0.977 0.989 0.972 0.989 339,807 0.9784 0.00%
2013-12-13 0 1.730 1.730 1.750 1.730 1.740 126,000 218,520 1.7343 0.977 0.977 0.989 0.977 0.983 222,999 0.9799 -0.57%
2013-12-12 0 1.740 1.730 1.740 1.740 1.770 10,000 17,640 1.7640 0.983 0.977 0.983 0.983 1.000 17,698 0.9967 0.00%
2013-12-11 0 1.740 1.740 1.750 1.740 1.750 148,000 258,840 1.7489 0.983 0.983 0.989 0.983 0.989 261,935 0.9882 -1.69%
2013-12-10 0 1.770 1.750 1.770 1.740 1.780 724,000 1,272,160 1.7571 1.000 0.989 1.000 0.983 1.006 1,281,357 0.9928 1.14%
2013-12-09 0 1.750 1.750 1.760 1.720 1.760 994,000 1,734,260 1.7447 0.989 0.989 0.994 0.972 0.994 1,759,211 0.9858 1.16%
2013-12-06 0 1.730 1.730 1.740 1.730 1.750 338,000 585,380 1.7319 0.977 0.977 0.983 0.977 0.989 598,203 0.9786 -1.70%
2013-12-05 0 1.760 1.740 1.760 1.730 1.780 370,000 645,220 1.7438 0.994 0.983 0.994 0.977 1.006 654,837 0.9853 0.00%
2013-12-04 0 1.760 1.750 1.760 1.720 1.780 386,000 680,060 1.7618 0.994 0.989 0.994 0.972 1.006 683,154 0.9955 1.15%
2013-12-03 0 1.740 1.740 1.750 1.700 1.750 1,662,000 2,884,220 1.7354 0.983 0.983 0.989 0.961 0.989 2,941,458 0.9805 1.75%
2013-12-02 0 1.710 1.710 1.720 1.690 1.720 498,000 855,280 1.7174 0.966 0.966 0.972 0.955 0.972 881,375 0.9704 1.18%
2013-11-29 0 1.690 1.690 1.700 1.690 1.720 352,000 595,700 1.6923 0.955 0.955 0.961 0.955 0.972 622,980 0.9562 -0.59%
2013-11-28 0 1.700 1.700 1.710 1.700 1.720 376,000 640,780 1.7042 0.961 0.961 0.966 0.961 0.972 665,456 0.9629 0.59%
2013-11-27 0 1.690 1.690 1.700 1.680 1.710 402,000 682,360 1.6974 0.955 0.955 0.961 0.949 0.966 711,472 0.9591 0.60%
2013-11-26 0 1.680 1.680 1.700 1.680 1.690 818,000 1,378,460 1.6852 0.949 0.949 0.961 0.949 0.955 1,447,721 0.9522 -0.59%
2013-11-25 0 1.690 1.690 1.700 1.690 1.700 230,000 389,660 1.6942 0.955 0.955 0.961 0.955 0.961 407,061 0.9573 0.00%
2013-11-22 0 1.690 1.690 1.700 1.680 1.700 460,000 777,680 1.6906 0.955 0.955 0.961 0.949 0.961 814,122 0.9552 0.60%
2013-11-21 0 1.680 1.680 1.700 1.680 1.700 306,000 515,240 1.6838 0.949 0.949 0.961 0.949 0.961 541,568 0.9514 -1.18%
2013-11-20 0 1.700 1.680 1.700 1.680 1.700 520,000 877,940 1.6883 0.961 0.949 0.961 0.949 0.961 920,312 0.9540 0.59%
2013-11-19 0 1.690 1.690 1.700 1.680 1.690 236,000 398,640 1.6892 0.955 0.955 0.961 0.949 0.955 417,680 0.9544 -0.59%
2013-11-18 0 1.700 1.680 1.700 1.680 1.720 204,000 346,460 1.6983 0.961 0.949 0.961 0.949 0.972 361,045 0.9596 1.19%
2013-11-15 0 1.680 1.680 1.690 1.660 1.680 352,000 588,860 1.6729 0.949 0.949 0.955 0.938 0.949 622,980 0.9452 0.60%
2013-11-14 0 1.670 1.670 1.680 1.640 1.670 254,000 421,140 1.6580 0.944 0.944 0.949 0.927 0.944 449,537 0.9368 2.45%
2013-11-13 0 1.630 1.610 1.660 1.600 1.660 546,000 889,880 1.6298 0.921 0.910 0.938 0.904 0.938 966,327 0.9209 -1.81%
2013-11-12 0 1.660 1.660 1.680 1.660 1.690 286,000 480,100 1.6787 0.938 0.938 0.949 0.938 0.955 506,171 0.9485 -0.60%
2013-11-11 0 1.670 1.660 1.670 1.670 1.680 198,000 330,720 1.6703 0.944 0.938 0.944 0.944 0.949 350,426 0.9438 -0.60%
2013-11-08 0 1.680 1.670 1.710 1.650 1.720 350,000 583,340 1.6667 0.949 0.944 0.966 0.932 0.972 619,441 0.9417 -1.18%
2013-11-07 0 1.700 1.670 1.700 1.670 1.700 158,000 264,080 1.6714 0.961 0.944 0.961 0.944 0.961 279,633 0.9444 0.00%
2013-11-06 0 1.700 1.680 1.700 - - 0 0 - 0.961 0.949 0.961 - - 0 - 0.00%
2013-11-05 0 1.700 1.690 1.700 1.680 1.710 580,000 989,340 1.7058 0.961 0.955 0.961 0.949 0.966 1,026,502 0.9638 1.19%
2013-11-04 0 1.680 1.680 1.690 1.670 1.700 144,000 242,820 1.6863 0.949 0.949 0.955 0.944 0.961 254,856 0.9528 1.20%
2013-11-01 0 1.660 1.660 1.670 1.660 1.700 146,000 245,100 1.6788 0.938 0.938 0.944 0.938 0.961 258,395 0.9485 -1.78%
2013-10-31 0 1.690 1.670 1.700 1.670 1.700 214,000 362,220 1.6926 0.955 0.944 0.961 0.944 0.961 378,744 0.9564 -2.31%
2013-10-30 0 1.730 1.710 1.730 1.710 1.760 366,000 632,820 1.7290 0.977 0.966 0.977 0.966 0.994 647,758 0.9769 -0.57%
2013-10-29 0 1.740 1.720 1.740 1.690 1.750 808,000 1,387,480 1.7172 0.983 0.972 0.983 0.955 0.989 1,430,023 0.9703 4.19%
2013-10-28 0 1.670 1.670 1.680 1.640 1.670 586,000 969,580 1.6546 0.944 0.944 0.949 0.927 0.944 1,037,120 0.9349 1.83%
2013-10-25 0 1.640 1.630 1.660 1.640 1.690 178,000 294,300 1.6534 0.927 0.921 0.938 0.927 0.955 315,030 0.9342 -1.80%
2013-10-24 0 1.670 1.650 1.670 1.600 1.670 766,000 1,246,820 1.6277 0.944 0.932 0.944 0.904 0.944 1,355,690 0.9197 2.45%
2013-10-23 0 1.630 1.630 1.640 1.620 1.650 334,000 544,280 1.6296 0.921 0.921 0.927 0.915 0.932 591,123 0.9208 0.00%
2013-10-22 0 1.630 1.620 1.630 1.610 1.640 306,000 494,900 1.6173 0.921 0.915 0.921 0.910 0.927 541,568 0.9138 1.24%
2013-10-21 0 1.610 1.600 1.630 1.600 1.650 284,000 462,040 1.6269 0.910 0.904 0.921 0.904 0.932 502,632 0.9192 0.00%
2013-10-18 0 1.610 1.610 1.640 1.610 1.640 224,000 363,260 1.6217 0.910 0.910 0.927 0.910 0.927 396,442 0.9163 -0.62%
2013-10-17 0 1.620 1.610 1.620 1.600 1.620 174,000 280,820 1.6139 0.915 0.910 0.915 0.904 0.915 307,950 0.9119 1.89%
2013-10-16 0 1.590 1.590 1.620 1.580 1.610 768,000 1,227,460 1.5983 0.898 0.898 0.915 0.893 0.910 1,359,230 0.9031 -1.85%
2013-10-15 0 1.620 1.610 1.620 1.610 1.630 788,000 1,278,900 1.6230 0.915 0.910 0.915 0.910 0.921 1,394,626 0.9170 -0.61%
2013-10-11 0 1.630 1.620 1.630 1.620 1.630 116,000 189,040 1.6297 0.921 0.915 0.921 0.915 0.921 205,300 0.9208 0.00%
2013-10-10 0 1.630 1.620 1.630 1.600 1.640 314,000 505,960 1.6113 0.921 0.915 0.921 0.904 0.927 555,727 0.9104 -1.81%
2013-10-09 0 1.660 1.620 1.660 1.620 1.660 290,000 477,040 1.6450 0.938 0.915 0.938 0.915 0.938 513,251 0.9294 1.22%
2013-10-08 0 1.640 1.630 1.650 1.630 1.640 284,000 463,840 1.6332 0.927 0.921 0.932 0.921 0.927 502,632 0.9228 1.23%
2013-10-07 0 1.620 1.610 1.630 1.580 1.630 1,000,000 1,612,180 1.6122 0.915 0.910 0.921 0.893 0.921 1,769,830 0.9109 0.62%
2013-10-04 0 1.610 1.610 1.630 1.610 1.610 156,000 251,160 1.6100 0.910 0.910 0.921 0.910 0.910 276,094 0.9097 0.00%
2013-10-03 0 1.610 1.610 1.640 1.600 1.630 222,000 358,760 1.6160 0.910 0.910 0.927 0.904 0.921 392,902 0.9131 0.00%
2013-10-02 0 1.610 1.610 1.620 1.610 1.640 428,000 695,700 1.6255 0.910 0.910 0.915 0.910 0.927 757,487 0.9184 0.00%
2013-09-30 0 1.610 1.610 1.630 1.610 1.650 40,000 64,880 1.6220 0.910 0.910 0.921 0.910 0.932 70,793 0.9165 -1.83%
2013-09-27 0 1.640 1.620 1.640 1.610 1.650 326,000 526,510 1.6151 0.927 0.915 0.927 0.910 0.932 576,965 0.9126 0.30%
2013-09-26 0 1.650 1.640 1.650 1.600 1.650 664,000 1,077,980 1.6235 0.924 0.918 0.924 0.896 0.924 1,185,876 0.9090 3.12%
2013-09-25 0 1.600 1.600 1.610 1.600 1.610 214,000 344,100 1.6079 0.896 0.896 0.901 0.896 0.901 382,195 0.9003 -1.23%
2013-09-24 0 1.620 1.610 1.620 1.610 1.630 281,000 454,910 1.6189 0.907 0.901 0.907 0.901 0.913 501,854 0.9065 -0.61%
2013-09-23 0 1.630 1.620 1.630 1.620 1.660 188,000 307,360 1.6349 0.913 0.907 0.913 0.907 0.929 335,760 0.9154 -0.61%
2013-09-19 0 1.640 1.630 1.640 1.620 1.660 276,000 450,500 1.6322 0.918 0.913 0.918 0.907 0.929 492,924 0.9139 0.00%
2013-09-18 0 1.640 1.630 1.640 1.620 1.700 168,000 274,300 1.6327 0.918 0.913 0.918 0.907 0.952 300,041 0.9142 -0.61%
2013-09-17 0 1.650 1.630 1.650 1.630 1.670 758,000 1,246,900 1.6450 0.924 0.913 0.924 0.913 0.935 1,353,756 0.9211 0.00%
2013-09-16 0 1.650 1.620 1.650 1.610 1.650 672,000 1,087,960 1.6190 0.924 0.907 0.924 0.901 0.924 1,200,164 0.9065 0.00%
2013-09-13 0 1.650 1.620 1.650 1.620 1.650 112,000 183,964 1.6425 0.924 0.907 0.924 0.907 0.924 200,027 0.9197 1.85%
2013-09-12 0 1.620 1.620 1.680 1.620 1.680 466,000 762,180 1.6356 0.907 0.907 0.941 0.907 0.941 832,256 0.9158 -2.41%
2013-09-11 0 1.660 1.650 1.690 1.650 1.690 284,000 475,340 1.6737 0.929 0.924 0.946 0.924 0.946 507,212 0.9372 0.00%
2013-09-10 0 1.660 1.650 1.670 1.650 1.700 652,000 1,098,960 1.6855 0.929 0.924 0.935 0.924 0.952 1,164,445 0.9438 0.61%
2013-09-09 0 1.650 1.620 1.650 1.600 1.650 642,000 1,037,760 1.6164 0.924 0.907 0.924 0.896 0.924 1,146,585 0.9051 1.85%
2013-09-06 0 1.620 1.610 1.620 1.610 1.620 518,000 834,500 1.6110 0.907 0.901 0.907 0.901 0.907 925,126 0.9020 1.89%
2013-09-05 0 1.590 1.590 1.600 1.580 1.620 730,000 1,173,480 1.6075 0.890 0.890 0.896 0.885 0.907 1,303,749 0.9001 -1.24%
2013-09-04 0 1.610 1.600 1.610 1.600 1.630 358,000 574,900 1.6059 0.901 0.896 0.901 0.896 0.913 639,373 0.8992 -1.23%
2013-09-03 0 1.630 1.610 1.630 1.610 1.630 1,034,000 1,678,040 1.6229 0.913 0.901 0.913 0.901 0.913 1,846,681 0.9087 1.24%
2013-09-02 0 1.610 1.610 1.620 1.580 1.620 900,000 1,442,700 1.6030 0.901 0.901 0.907 0.885 0.907 1,607,362 0.8976 -1.23%
2013-08-30 0 1.630 1.630 1.640 1.610 1.660 666,000 1,090,600 1.6375 0.913 0.913 0.918 0.901 0.929 1,189,448 0.9169 -2.98%
2013-08-29 0 1.680 1.650 1.690 1.620 1.690 1,662,000 2,757,120 1.6589 0.941 0.924 0.946 0.907 0.946 2,968,262 0.9289 3.70%
2013-08-28 0 1.620 1.610 1.620 1.520 1.700 3,612,000 5,789,320 1.6028 0.907 0.901 0.907 0.851 0.952 6,450,880 0.8974 5.88%
2013-08-27 0 1.530 1.490 1.530 1.480 1.530 184,000 276,040 1.5002 0.857 0.834 0.857 0.829 0.857 328,616 0.8400 2.00%
2013-08-26 0 1.500 1.500 1.530 1.480 1.530 496,000 736,840 1.4856 0.840 0.840 0.857 0.829 0.857 885,835 0.8318 -3.23%
2013-08-23 0 1.550 1.540 1.550 1.530 1.550 778,000 1,197,060 1.5386 0.868 0.862 0.868 0.857 0.868 1,389,475 0.8615 0.00%
2013-08-22 0 1.550 1.530 1.550 1.500 1.550 296,000 453,120 1.5308 0.868 0.857 0.868 0.840 0.868 528,644 0.8571 1.97%
2013-08-21 0 1.520 1.500 1.520 1.480 1.540 624,000 941,360 1.5086 0.851 0.840 0.851 0.829 0.862 1,114,438 0.8447 0.66%
2013-08-20 0 1.510 1.510 1.530 1.510 1.570 942,000 1,441,840 1.5306 0.845 0.845 0.857 0.845 0.879 1,682,372 0.8570 -3.82%
2013-08-19 0 1.570 1.530 1.570 1.550 1.570 416,000 652,000 1.5673 0.879 0.857 0.879 0.868 0.879 742,959 0.8776 0.00%
2013-08-16 0 1.570 1.570 1.580 1.530 1.580 1,948,000 3,008,560 1.5444 0.879 0.879 0.885 0.857 0.885 3,479,046 0.8648 1.29%
2013-08-15 0 1.550 1.540 1.550 1.530 1.550 788,000 1,213,180 1.5396 0.868 0.862 0.868 0.857 0.868 1,407,335 0.8620 1.31%
2013-08-13 0 1.530 1.530 1.550 1.520 1.560 630,000 967,460 1.5357 0.857 0.857 0.868 0.851 0.873 1,125,154 0.8598 0.66%
2013-08-12 0 1.520 1.510 1.520 1.470 1.600 674,000 1,026,180 1.5225 0.851 0.845 0.851 0.823 0.896 1,203,736 0.8525 2.70%
2013-08-09 0 1.480 1.470 1.500 1.470 1.480 82,000 120,960 1.4751 0.829 0.823 0.840 0.823 0.829 146,449 0.8260 0.00%
2013-08-08 0 1.480 1.480 1.490 1.470 1.510 252,000 376,060 1.4923 0.829 0.829 0.834 0.823 0.845 450,061 0.8356 0.00%
2013-08-07 0 1.480 1.470 1.480 1.450 1.520 1,178,000 1,751,260 1.4866 0.829 0.823 0.829 0.812 0.851 2,103,858 0.8324 2.07%
2013-08-06 0 1.450 1.440 1.470 1.430 1.460 716,000 1,037,360 1.4488 0.812 0.806 0.823 0.801 0.817 1,278,746 0.8112 0.00%
2013-08-05 0 1.450 1.450 1.460 1.420 1.470 886,000 1,288,660 1.4545 0.812 0.812 0.817 0.795 0.823 1,582,359 0.8144 0.00%
2013-08-02 0 1.450 1.440 1.450 1.440 1.470 80,000 115,640 1.4455 0.812 0.806 0.812 0.806 0.823 142,877 0.8094 0.00%
2013-08-01 0 1.450 1.430 1.450 1.440 1.450 60,000 87,280 1.4547 0.812 0.801 0.812 0.806 0.812 107,157 0.8145 -0.68%
2013-07-31 0 1.460 1.420 1.460 1.440 1.470 154,000 224,200 1.4558 0.817 0.795 0.817 0.806 0.823 275,038 0.8152 0.69%
2013-07-30 0 1.450 1.420 1.460 1.450 1.460 117,165 170,894 1.4586 0.812 0.795 0.817 0.812 0.817 209,252 0.8167 -0.68%
2013-07-29 0 1.460 1.430 1.460 1.420 1.460 57,165 82,737 1.4473 0.817 0.801 0.817 0.795 0.817 102,094 0.8104 0.69%
2013-07-26 0 1.450 1.450 1.460 1.440 1.480 914,000 1,327,360 1.4523 0.812 0.812 0.817 0.806 0.829 1,632,366 0.8132 0.00%
2013-07-25 0 1.450 1.440 1.450 1.440 1.460 1,338,000 1,941,180 1.4508 0.812 0.806 0.812 0.806 0.817 2,389,612 0.8123 0.00%
2013-07-24 0 1.450 1.440 1.450 1.440 1.460 402,000 581,000 1.4453 0.812 0.806 0.812 0.806 0.817 717,955 0.8092 0.69%
2013-07-23 0 1.440 1.430 1.450 1.400 1.440 302,000 433,580 1.4357 0.806 0.801 0.812 0.784 0.806 539,359 0.8039 2.86%
2013-07-22 0 1.400 1.400 1.410 1.400 1.440 1,120,000 1,579,400 1.4102 0.784 0.784 0.789 0.784 0.806 2,000,273 0.7896 -2.78%
2013-07-19 0 1.440 1.420 1.440 1.410 1.450 196,000 280,880 1.4331 0.806 0.795 0.806 0.789 0.812 350,048 0.8024 0.70%
2013-07-18 0 1.430 1.420 1.430 1.430 1.460 1,178,000 1,688,320 1.4332 0.801 0.795 0.801 0.801 0.817 2,103,858 0.8025 -2.05%
2013-07-17 0 1.460 1.450 1.460 1.440 1.470 216,000 314,220 1.4547 0.817 0.812 0.817 0.806 0.823 385,767 0.8145 -0.68%
2013-07-16 0 1.470 1.450 1.470 1.430 1.470 668,000 968,280 1.4495 0.823 0.812 0.823 0.801 0.823 1,193,020 0.8116 1.38%
2013-07-15 0 1.450 1.420 1.450 1.420 1.450 392,000 561,420 1.4322 0.812 0.795 0.812 0.795 0.812 700,096 0.8019 0.00%
2013-07-12 0 1.450 1.430 1.450 1.430 1.450 54,000 78,020 1.4448 0.812 0.801 0.812 0.801 0.812 96,442 0.8090 0.69%
2013-07-11 0 1.440 1.430 1.450 1.400 1.460 542,000 780,940 1.4408 0.806 0.801 0.812 0.784 0.817 967,989 0.8068 1.41%
2013-07-10 0 1.420 1.410 1.430 1.370 1.430 903,000 1,262,900 1.3986 0.795 0.789 0.801 0.767 0.801 1,612,720 0.7831 0.00%
2013-07-09 0 1.420 1.410 1.420 1.400 1.430 746,000 1,061,600 1.4231 0.795 0.789 0.795 0.784 0.801 1,332,325 0.7968 -1.39%
2013-07-08 0 1.440 1.410 1.440 1.410 1.450 450,000 641,260 1.4250 0.806 0.789 0.806 0.789 0.812 803,681 0.7979 -1.37%
2013-07-05 0 1.460 1.450 1.470 1.430 1.470 766,000 1,110,520 1.4498 0.817 0.812 0.823 0.801 0.823 1,368,044 0.8118 0.69%
2013-07-04 0 1.450 1.420 1.450 1.440 1.460 378,000 547,360 1.4480 0.812 0.795 0.812 0.806 0.817 675,092 0.8108 0.69%
2013-07-03 0 1.440 1.430 1.440 1.420 1.460 552,000 796,180 1.4424 0.806 0.801 0.806 0.795 0.817 985,849 0.8076 -2.70%
2013-07-02 0 1.480 1.450 1.490 1.450 1.500 674,000 998,020 1.4807 0.829 0.812 0.834 0.812 0.840 1,203,736 0.8291 -0.67%
2013-06-28 0 1.490 1.460 1.490 1.460 1.490 50,000 73,420 1.4684 0.834 0.817 0.834 0.817 0.834 89,298 0.8222 2.76%
2013-06-27 0 1.450 1.450 1.470 1.420 1.520 1,802,000 2,624,340 1.4563 0.812 0.812 0.823 0.795 0.851 3,218,296 0.8154 1.40%
2013-06-26 0 1.430 1.430 1.440 1.410 1.480 962,000 1,394,860 1.4500 0.801 0.801 0.806 0.789 0.829 1,718,092 0.8119 0.00%
2013-06-25 0 1.430 1.430 1.450 1.340 1.450 3,688,000 5,124,100 1.3894 0.801 0.801 0.812 0.750 0.812 6,586,613 0.7780 1.42%
2013-06-24 0 1.410 1.410 1.420 1.390 1.550 4,682,000 6,720,080 1.4353 0.789 0.789 0.795 0.778 0.868 8,361,855 0.8037 -8.44%
2013-06-21 0 1.540 1.530 1.540 1.500 1.560 740,000 1,136,800 1.5362 0.862 0.857 0.862 0.840 0.873 1,321,609 0.8602 -1.91%
2013-06-20 0 1.570 1.550 1.570 1.550 1.630 1,712,000 2,723,060 1.5906 0.879 0.868 0.879 0.868 0.913 3,057,560 0.8906 -4.85%
2013-06-19 0 1.650 1.630 1.660 1.630 1.700 694,000 1,151,080 1.6586 0.924 0.913 0.929 0.913 0.952 1,239,455 0.9287 -2.37%
2013-06-18 0 1.690 1.670 1.690 1.680 1.700 536,000 904,760 1.6880 0.946 0.935 0.946 0.941 0.952 957,273 0.9451 -0.59%
2013-06-17 0 1.700 1.670 1.700 1.670 1.710 2,752,000 4,652,040 1.6904 0.952 0.935 0.952 0.935 0.957 4,914,956 0.9465 -0.58%
2013-06-14 0 1.710 1.700 1.710 1.660 1.730 3,614,000 6,130,740 1.6964 0.957 0.952 0.957 0.929 0.969 6,454,452 0.9498 4.27%
2013-06-13 0 1.640 1.610 1.640 1.610 1.700 2,880,000 4,724,580 1.6405 0.918 0.901 0.918 0.901 0.952 5,143,559 0.9185 -5.20%
2013-06-11 0 1.730 1.720 1.730 1.700 1.800 1,372,000 2,399,020 1.7486 0.969 0.963 0.969 0.952 1.008 2,450,334 0.9791 -1.70%
2013-06-10 0 1.760 1.740 1.760 1.730 1.800 736,000 1,287,700 1.7496 0.985 0.974 0.985 0.969 1.008 1,314,465 0.9796 0.57%
2013-06-07 0 1.750 1.710 1.750 1.720 1.760 598,000 1,041,860 1.7422 0.980 0.957 0.980 0.963 0.985 1,068,003 0.9755 0.00%
2013-06-06 0 1.750 1.740 1.760 1.730 1.790 1,630,000 2,845,400 1.7456 0.980 0.974 0.985 0.969 1.002 2,911,111 0.9774 -2.23%
2013-06-05 0 1.790 1.780 1.790 1.780 1.850 1,844,000 3,338,840 1.8107 1.002 0.997 1.002 0.997 1.036 3,293,306 1.0138 -3.76%
2013-06-04 0 1.860 1.840 1.860 1.830 1.910 2,378,000 4,415,600 1.8569 1.041 1.030 1.041 1.025 1.069 4,247,008 1.0397 -1.06%
2013-06-03 0 1.880 1.870 1.880 1.840 1.920 6,330,000 11,820,180 1.8673 1.053 1.047 1.053 1.030 1.075 11,305,114 1.0456 3.35%
2013-05-31 0 1.860 1.860 1.870 1.730 1.880 9,140,000 16,785,880 1.8365 1.019 1.019 1.024 0.947 1.029 16,691,588 1.0056 6.29%
2013-05-30 0 1.750 1.730 1.750 1.720 1.760 1,172,000 2,036,660 1.7378 0.958 0.947 0.958 0.942 0.964 2,140,322 0.9516 0.57%
2013-05-29 0 1.740 1.730 1.740 1.720 1.770 968,000 1,690,800 1.7467 0.953 0.947 0.953 0.942 0.969 1,767,774 0.9565 -1.69%
2013-05-28 0 1.770 1.740 1.770 1.730 1.770 1,010,000 1,765,000 1.7475 0.969 0.953 0.969 0.947 0.969 1,844,475 0.9569 1.14%
2013-05-27 0 1.750 1.740 1.750 1.730 1.760 400,000 698,580 1.7465 0.958 0.953 0.958 0.947 0.964 730,485 0.9563 0.00%
2013-05-24 0 1.750 1.740 1.750 1.700 1.760 1,950,000 3,384,060 1.7354 0.958 0.953 0.958 0.931 0.964 3,561,116 0.9503 1.16%
2013-05-23 0 1.730 1.720 1.730 1.720 1.800 4,020,000 7,071,620 1.7591 0.947 0.942 0.947 0.942 0.986 7,341,377 0.9633 -1.70%
2013-05-22 0 1.760 1.750 1.760 1.720 1.780 5,738,000 10,055,040 1.7524 0.964 0.958 0.964 0.942 0.975 10,478,811 0.9596 2.33%
2013-05-21 0 1.720 1.720 1.730 1.610 1.730 6,338,000 10,569,800 1.6677 0.942 0.942 0.947 0.882 0.947 11,574,539 0.9132 5.52%
2013-05-20 0 1.630 1.620 1.630 1.620 1.650 698,000 1,139,440 1.6324 0.893 0.887 0.893 0.887 0.904 1,274,697 0.8939 1.24%
2013-05-16 0 1.610 1.600 1.610 1.590 1.610 666,000 1,064,480 1.5983 0.882 0.876 0.882 0.871 0.882 1,216,258 0.8752 0.62%
2013-05-15 0 1.600 1.590 1.610 1.580 1.620 622,000 996,960 1.6028 0.876 0.871 0.882 0.865 0.887 1,135,905 0.8777 0.00%
2013-05-14 0 1.600 1.580 1.600 1.600 1.620 822,000 1,319,180 1.6048 0.876 0.865 0.876 0.876 0.887 1,501,147 0.8788 -2.44%
2013-05-13 0 1.640 1.630 1.640 1.620 1.650 2,626,000 4,297,620 1.6366 0.898 0.893 0.898 0.887 0.904 4,795,636 0.8962 0.00%
2013-05-10 0 1.640 1.630 1.640 1.620 1.650 1,754,000 2,862,040 1.6317 0.898 0.893 0.898 0.887 0.904 3,203,178 0.8935 0.61%
2013-05-09 0 1.630 1.620 1.630 1.600 1.630 4,826,000 7,812,680 1.6189 0.893 0.887 0.893 0.876 0.893 8,813,305 0.8865 0.00%
2013-05-08 0 1.630 1.620 1.630 1.540 1.630 6,078,000 9,699,740 1.5959 0.893 0.887 0.893 0.843 0.893 11,099,724 0.8739 3.16%
2013-05-07 0 1.580 1.580 1.590 1.500 1.600 5,708,000 8,861,460 1.5525 0.865 0.865 0.871 0.821 0.876 10,424,025 0.8501 4.64%
2013-05-06 0 1.510 1.510 1.520 1.500 1.520 254,000 382,480 1.5058 0.827 0.827 0.832 0.821 0.832 463,858 0.8246 -0.66%
2013-05-03 0 1.520 1.510 1.520 1.500 1.530 1,318,000 1,991,420 1.5109 0.832 0.827 0.832 0.821 0.838 2,406,949 0.8274 1.33%
2013-05-02 0 1.500 1.500 1.510 1.500 1.510 440,000 660,200 1.5005 0.821 0.821 0.827 0.821 0.827 803,534 0.8216 -1.32%
2013-04-30 0 1.520 1.490 1.520 1.480 1.530 1,472,000 2,215,540 1.5051 0.832 0.816 0.832 0.810 0.838 2,688,186 0.8242 0.66%
2013-04-29 0 1.510 1.500 1.510 1.480 1.510 520,000 777,680 1.4955 0.827 0.821 0.827 0.810 0.827 949,631 0.8189 1.34%
2013-04-26 0 1.490 1.490 1.500 1.480 1.510 490,000 731,240 1.4923 0.816 0.816 0.821 0.810 0.827 894,844 0.8172 0.00%
2013-04-25 0 1.490 1.480 1.490 1.470 1.500 1,568,000 2,331,400 1.4869 0.816 0.810 0.816 0.805 0.821 2,863,502 0.8142 0.00%
2013-04-24 0 1.490 1.490 1.500 1.480 1.510 346,000 518,600 1.4988 0.816 0.816 0.821 0.810 0.827 631,870 0.8207 1.36%
2013-04-23 0 1.470 1.460 1.490 1.470 1.470 82,000 120,540 1.4700 0.805 0.799 0.816 0.805 0.805 149,749 0.8049 0.00%
2013-04-22 0 1.470 1.470 1.500 1.470 1.510 224,000 335,680 1.4986 0.805 0.805 0.821 0.805 0.827 409,072 0.8206 -0.68%
2013-04-19 0 1.480 1.480 1.490 1.450 1.510 632,000 938,100 1.4843 0.810 0.810 0.816 0.794 0.827 1,154,167 0.8128 2.07%
2013-04-18 0 1.450 1.440 1.450 1.430 1.450 118,000 169,780 1.4388 0.794 0.789 0.794 0.783 0.794 215,493 0.7879 0.00%
2013-04-17 0 1.450 1.450 1.470 1.450 1.460 324,000 471,080 1.4540 0.794 0.794 0.805 0.794 0.799 591,693 0.7962 -2.03%
2013-04-16 0 1.480 1.440 1.480 1.410 1.480 862,000 1,244,400 1.4436 0.810 0.789 0.810 0.772 0.810 1,574,196 0.7905 1.37%
2013-04-15 0 1.460 1.460 1.480 1.450 1.480 592,000 871,760 1.4726 0.799 0.799 0.810 0.794 0.810 1,081,118 0.8064 -3.31%
2013-04-12 0 1.510 1.490 1.510 1.500 1.510 136,000 204,840 1.5062 0.827 0.816 0.827 0.821 0.827 248,365 0.8248 0.00%
2013-04-11 0 1.510 1.480 1.510 1.490 1.520 466,000 701,480 1.5053 0.827 0.810 0.827 0.816 0.832 851,015 0.8243 0.00%
2013-04-10 0 1.510 1.490 1.510 1.490 1.510 278,000 417,440 1.5016 0.827 0.816 0.827 0.816 0.827 507,687 0.8222 -0.66%
2013-04-09 0 1.520 1.510 1.520 1.500 1.540 128,000 194,520 1.5197 0.832 0.827 0.832 0.821 0.843 233,755 0.8322 0.66%
2013-04-08 0 1.510 1.490 1.510 1.440 1.510 774,000 1,153,920 1.4909 0.827 0.816 0.827 0.789 0.827 1,413,489 0.8164 2.72%
2013-04-05 0 1.470 1.460 1.470 1.460 1.490 978,000 1,442,960 1.4754 0.805 0.799 0.805 0.799 0.816 1,786,036 0.8079 -2.65%
2013-04-03 0 1.510 1.490 1.510 1.490 1.520 494,000 739,580 1.4971 0.827 0.816 0.827 0.816 0.832 902,149 0.8198 0.67%
2013-04-02 0 1.500 1.500 1.520 1.500 1.560 1,706,000 2,608,140 1.5288 0.821 0.821 0.832 0.821 0.854 3,115,520 0.8371 -1.96%
2013-03-28 0 1.530 1.520 1.530 1.480 1.530 2,578,000 3,874,440 1.5029 0.838 0.832 0.838 0.810 0.838 4,707,978 0.8230 0.00%
2013-03-27 0 1.530 1.520 1.530 1.500 1.530 2,486,000 3,782,680 1.5216 0.838 0.832 0.838 0.821 0.838 4,539,966 0.8332 4.79%
2013-03-26 0 1.460 1.440 1.460 1.440 1.460 746,000 1,080,240 1.4480 0.799 0.789 0.799 0.789 0.799 1,362,355 0.7929 -0.68%
2013-03-25 0 1.470 1.470 1.500 1.470 1.480 78,000 114,920 1.4733 0.805 0.805 0.821 0.805 0.810 142,445 0.8068 0.00%
2013-03-22 0 1.470 1.470 1.500 1.460 1.500 1,150,000 1,700,800 1.4790 0.805 0.805 0.821 0.799 0.821 2,100,145 0.8098 -1.34%
2013-03-21 0 1.490 1.490 1.500 1.480 1.510 524,000 785,000 1.4981 0.816 0.816 0.821 0.810 0.827 956,936 0.8203 1.36%
2013-03-20 0 1.470 1.460 1.500 1.470 1.490 110,000 163,700 1.4882 0.805 0.799 0.821 0.805 0.816 200,883 0.8149 0.00%
2013-03-19 0 1.470 1.470 1.480 1.430 1.480 666,000 969,120 1.4551 0.805 0.805 0.810 0.783 0.810 1,216,258 0.7968 2.08%
2013-03-18 0 1.440 1.430 1.440 1.410 1.460 872,000 1,253,260 1.4372 0.789 0.783 0.789 0.772 0.799 1,592,458 0.7870 -1.37%
2013-03-15 0 1.460 1.460 1.470 1.460 1.490 514,000 753,140 1.4653 0.799 0.799 0.805 0.799 0.816 938,674 0.8023 -1.35%
2013-03-14 0 1.480 1.470 1.480 1.440 1.500 772,000 1,128,160 1.4613 0.810 0.805 0.810 0.789 0.821 1,409,837 0.8002 1.37%
2013-03-13 0 1.460 1.460 1.470 1.460 1.480 804,000 1,180,560 1.4684 0.799 0.799 0.805 0.799 0.810 1,468,275 0.8040 -1.35%
2013-03-12 0 1.480 1.470 1.480 1.480 1.560 2,718,000 4,074,220 1.4990 0.810 0.805 0.810 0.810 0.854 4,963,647 0.8208 -4.52%
2013-03-11 0 1.550 1.550 1.560 1.540 1.640 7,478,000 11,934,980 1.5960 0.849 0.849 0.854 0.843 0.898 13,656,422 0.8739 -1.27%
2013-03-08 0 1.570 1.560 1.570 1.500 1.570 3,800,000 5,808,040 1.5284 0.860 0.854 0.860 0.821 0.860 6,939,610 0.8369 3.29%
2013-03-07 0 1.520 1.510 1.520 1.470 1.520 1,126,000 1,685,040 1.4965 0.832 0.827 0.832 0.805 0.832 2,056,316 0.8194 1.33%
2013-03-06 0 1.500 1.500 1.510 1.490 1.520 642,000 966,200 1.5050 0.821 0.821 0.827 0.816 0.832 1,172,429 0.8241 -0.66%
2013-03-05 0 1.510 1.500 1.510 1.480 1.510 778,000 1,158,300 1.4888 0.827 0.821 0.827 0.810 0.827 1,420,794 0.8152 3.42%
2013-03-04 0 1.460 1.460 1.480 1.450 1.500 1,486,000 2,178,340 1.4659 0.799 0.799 0.810 0.794 0.821 2,713,753 0.8027 -2.01%
2013-03-01 0 1.490 1.490 1.500 1.480 1.510 544,000 815,080 1.4983 0.816 0.816 0.821 0.810 0.827 993,460 0.8204 0.68%
2013-02-28 0 1.480 1.470 1.480 1.460 1.480 532,000 783,340 1.4724 0.810 0.805 0.810 0.799 0.810 971,545 0.8063 2.78%
2013-02-27 0 1.440 1.440 1.470 1.440 1.480 314,000 458,380 1.4598 0.789 0.789 0.805 0.789 0.810 573,431 0.7994 -0.69%
2013-02-26 0 1.450 1.430 1.470 1.430 1.480 1,370,000 2,007,520 1.4653 0.794 0.783 0.805 0.783 0.810 2,501,912 0.8024 -2.68%
2013-02-25 0 1.490 1.450 1.490 1.440 1.490 528,000 772,840 1.4637 0.816 0.794 0.816 0.789 0.816 964,241 0.8015 3.47%
2013-02-22 0 1.440 1.440 1.450 1.420 1.460 746,000 1,072,720 1.4380 0.789 0.789 0.794 0.778 0.799 1,362,355 0.7874 -0.69%
2013-02-21 0 1.450 1.430 1.450 1.410 1.450 1,404,000 2,004,440 1.4277 0.794 0.783 0.794 0.772 0.794 2,564,003 0.7818 -1.36%
2013-02-20 0 1.470 1.470 1.480 1.460 1.490 1,046,000 1,537,040 1.4694 0.805 0.805 0.810 0.799 0.816 1,910,219 0.8046 0.00%
2013-02-19 0 1.470 1.470 1.480 1.470 1.500 2,082,000 3,090,960 1.4846 0.805 0.805 0.810 0.805 0.821 3,802,176 0.8129 -1.34%
2013-02-18 0 1.490 1.490 1.510 1.490 1.530 2,034,000 3,043,920 1.4965 0.816 0.816 0.827 0.816 0.838 3,714,518 0.8195 -1.32%
2013-02-15 0 1.510 1.510 1.530 1.490 1.530 1,268,000 1,904,700 1.5021 0.827 0.827 0.838 0.816 0.838 2,315,638 0.8225 0.00%
2013-02-14 0 1.510 1.490 1.520 1.500 1.550 1,058,000 1,606,040 1.5180 0.827 0.816 0.832 0.821 0.849 1,932,134 0.8312 -1.31%
2013-02-08 0 1.530 1.520 1.530 1.490 1.530 610,000 915,660 1.5011 0.838 0.832 0.838 0.816 0.838 1,113,990 0.8220 2.00%
2013-02-07 0 1.500 1.500 1.520 1.490 1.530 1,692,000 2,564,320 1.5156 0.821 0.821 0.832 0.816 0.838 3,089,953 0.8299 -1.96%
2013-02-06 0 1.530 1.520 1.540 1.520 1.560 640,000 980,300 1.5317 0.838 0.832 0.843 0.832 0.854 1,168,776 0.8387 1.32%
2013-02-05 0 1.510 1.510 1.520 1.510 1.530 1,416,000 2,148,240 1.5171 0.827 0.827 0.832 0.827 0.838 2,585,918 0.8307 -1.95%
2013-02-04 0 1.540 1.540 1.550 1.530 1.600 3,178,000 4,973,240 1.5649 0.843 0.843 0.849 0.838 0.876 5,803,705 0.8569 0.00%
2013-02-01 0 1.540 1.530 1.540 1.510 1.550 1,562,000 2,383,810 1.5261 0.843 0.838 0.843 0.827 0.849 2,852,545 0.8357 1.32%
2013-01-31 0 1.520 1.510 1.530 1.510 1.530 1,548,000 2,356,300 1.5222 0.832 0.827 0.838 0.827 0.838 2,826,978 0.8335 -0.65%
2013-01-30 0 1.530 1.520 1.540 1.500 1.550 1,356,000 2,079,560 1.5336 0.838 0.832 0.843 0.821 0.849 2,476,345 0.8398 1.32%
2013-01-29 0 1.510 1.520 1.530 1.490 1.520 1,586,000 2,390,080 1.5070 0.827 0.832 0.838 0.816 0.832 2,896,374 0.8252 -1.31%
2013-01-28 0 1.530 1.520 1.530 1.520 1.570 3,076,000 4,718,400 1.5339 0.838 0.832 0.838 0.832 0.860 5,617,432 0.8400 1.32%
2013-01-25 0 1.510 1.510 1.520 1.510 1.610 4,114,000 6,309,180 1.5336 0.827 0.827 0.832 0.827 0.882 7,513,041 0.8398 -5.03%
2013-01-24 0 1.590 1.590 1.600 1.590 1.640 2,392,000 3,845,740 1.6078 0.871 0.871 0.876 0.871 0.898 4,368,302 0.8804 -1.85%
2013-01-23 0 1.620 1.610 1.620 1.580 1.690 7,162,000 11,614,880 1.6217 0.887 0.882 0.887 0.865 0.925 13,079,339 0.8880 -2.41%
2013-01-22 0 1.660 1.650 1.660 1.640 1.690 18,680,000 31,095,820 1.6647 0.909 0.904 0.909 0.898 0.925 34,113,662 0.9115 3.11%
2013-01-21 0 1.610 1.600 1.610 1.530 1.610 28,962,000 45,314,360 1.5646 0.882 0.876 0.882 0.838 0.882 52,890,786 0.8568 7.33%
2013-01-18 0 1.500 1.490 1.500 1.480 1.510 4,582,000 6,857,940 1.4967 0.821 0.816 0.821 0.810 0.827 8,367,709 0.8196 0.67%
2013-01-17 0 1.490 1.480 1.490 1.480 1.510 2,562,000 3,824,440 1.4928 0.816 0.810 0.816 0.810 0.827 4,678,758 0.8174 0.00%
2013-01-16 0 1.490 1.490 1.500 1.460 1.520 4,408,000 6,556,460 1.4874 0.816 0.816 0.821 0.799 0.832 8,049,948 0.8145 -0.67%
2013-01-15 0 1.500 1.490 1.510 1.490 1.560 15,276,000 23,062,780 1.5097 0.821 0.816 0.827 0.816 0.854 27,897,233 0.8267 -3.23%
2013-01-14 0 1.550 1.550 1.560 1.490 1.620 33,732,000 52,214,980 1.5479 0.849 0.849 0.854 0.816 0.887 61,601,823 0.8476 2.65%
2013-01-11 0 1.510 1.500 1.530 1.430 1.520 14,560,000 21,861,340 1.5015 0.827 0.821 0.838 0.783 0.832 26,589,664 0.8222 1.34%
2013-01-10 0 1.490 1.490 1.500 1.480 1.600 18,516,505 28,475,747 1.5379 0.816 0.816 0.821 0.810 0.876 33,815,085 0.8421 -0.67%
2013-01-09 0 1.500 1.490 1.500 1.470 1.530 5,802,000 8,741,620 1.5067 0.821 0.816 0.821 0.805 0.838 10,595,689 0.8250 2.04%
2013-01-08 0 1.470 1.450 1.470 1.470 1.470 370,000 543,900 1.4700 0.805 0.794 0.805 0.805 0.805 675,699 0.8049 0.00%
2013-01-07 0 1.470 1.460 1.470 1.440 1.480 518,000 756,400 1.4602 0.805 0.799 0.805 0.789 0.810 945,978 0.7996 3.52%
2013-01-04 0 1.420 1.410 1.420 1.400 1.420 96,000 135,120 1.4075 0.778 0.772 0.778 0.767 0.778 175,316 0.7707 1.43%
2013-01-03 0 1.400 1.390 1.400 1.370 1.400 468,000 651,980 1.3931 0.767 0.761 0.767 0.750 0.767 854,668 0.7628 0.00%
2013-01-02 0 1.400 1.390 1.400 1.350 1.410 574,000 797,100 1.3887 0.767 0.761 0.767 0.739 0.772 1,048,246 0.7604 5.26%
2012-12-31 0 1.330 1.320 1.330 1.330 1.350 446,000 597,120 1.3388 0.728 0.723 0.728 0.728 0.739 814,491 0.7331 -2.21%
2012-12-28 0 1.360 1.360 1.390 - - 0 0 - 0.745 0.745 0.761 - - 0 - 0.74%
2012-12-27 0 1.350 1.340 1.350 1.340 1.370 162,000 219,140 1.3527 0.739 0.734 0.739 0.734 0.750 295,847 0.7407 0.75%
2012-12-24 0 1.340 1.340 1.350 1.340 1.340 10,000 13,400 1.3400 0.734 0.734 0.739 0.734 0.734 18,262 0.7338 0.75%
2012-12-21 0 1.330 1.330 1.340 1.330 1.350 490,000 654,700 1.3361 0.728 0.728 0.734 0.728 0.739 894,844 0.7316 0.76%
2012-12-20 0 1.320 1.320 1.350 1.320 1.320 182,000 240,240 1.3200 0.723 0.723 0.739 0.723 0.723 332,371 0.7228 -1.49%
2012-12-19 0 1.340 1.320 1.350 1.300 1.350 428,000 570,900 1.3339 0.734 0.723 0.739 0.712 0.739 781,619 0.7304 0.00%
2012-12-18 0 1.340 1.320 1.340 1.340 1.340 152,000 203,680 1.3400 0.734 0.723 0.734 0.734 0.734 277,584 0.7338 0.00%
2012-12-17 0 1.340 1.360 1.400 1.340 1.350 408,000 549,100 1.3458 0.734 0.745 0.767 0.734 0.739 745,095 0.7370 -0.74%
2012-12-14 0 1.350 1.300 1.350 1.350 1.350 134,000 180,900 1.3500 0.739 0.712 0.739 0.739 0.739 244,713 0.7392 0.75%
2012-12-13 0 1.340 1.310 1.380 1.340 1.340 4,000 5,360 1.3400 0.734 0.717 0.756 0.734 0.734 7,305 0.7338 -1.47%
2012-12-12 0 1.360 1.350 1.360 1.360 1.370 456,000 620,220 1.3601 0.745 0.739 0.745 0.745 0.750 832,753 0.7448 0.00%
2012-12-11 0 1.360 1.360 1.410 1.350 1.350 2,000 2,700 1.3500 0.745 0.745 0.772 0.739 0.739 3,652 0.7392 -1.45%
2012-12-10 0 1.380 1.360 1.380 1.370 1.390 476,000 658,460 1.3833 0.756 0.745 0.756 0.750 0.761 869,277 0.7575 -0.72%
2012-12-07 0 1.390 1.360 1.400 1.360 1.390 86,000 117,260 1.3635 0.761 0.745 0.767 0.745 0.761 157,054 0.7466 0.00%
2012-12-06 0 1.390 1.350 1.390 1.390 1.400 8,000 11,160 1.3950 0.761 0.739 0.761 0.761 0.767 14,610 0.7639 0.00%
2012-12-05 0 1.390 1.360 1.390 1.370 1.390 160,526 220,754 1.3752 0.761 0.745 0.761 0.750 0.761 293,155 0.7530 2.21%
2012-12-04 0 1.360 1.310 1.360 1.350 1.360 534,000 726,120 1.3598 0.745 0.717 0.745 0.739 0.745 975,198 0.7446 0.00%
2012-12-03 0 1.360 1.360 1.400 1.350 1.380 930,000 1,266,760 1.3621 0.745 0.745 0.767 0.739 0.756 1,698,378 0.7459 0.00%
2012-11-30 0 1.360 1.350 1.360 1.340 1.370 216,000 293,780 1.3601 0.745 0.739 0.745 0.734 0.750 394,462 0.7448 0.00%
2012-11-29 0 1.360 1.360 1.380 1.340 1.350 66,000 89,040 1.3491 0.745 0.745 0.756 0.734 0.739 120,530 0.7387 1.49%
2012-11-28 0 1.340 1.340 1.370 1.340 1.340 146,000 195,640 1.3400 0.734 0.734 0.750 0.734 0.734 266,627 0.7338 0.00%
2012-11-27 0 1.340 1.340 1.380 1.340 1.360 136,000 183,900 1.3522 0.734 0.734 0.756 0.734 0.745 248,365 0.7404 -1.47%
2012-11-26 0 1.360 1.350 1.360 1.350 1.360 52,000 70,700 1.3596 0.745 0.739 0.745 0.739 0.745 94,963 0.7445 0.74%
2012-11-23 0 1.350 1.330 1.380 1.320 1.420 258,000 351,140 1.3610 0.739 0.728 0.756 0.723 0.778 471,163 0.7453 0.75%
2012-11-22 0 1.340 1.330 1.350 1.330 1.360 82,000 109,880 1.3400 0.734 0.728 0.739 0.728 0.745 149,749 0.7338 -1.47%
2012-11-21 0 1.360 1.330 1.360 1.320 1.360 458,375 609,303 1.3293 0.745 0.728 0.745 0.723 0.745 837,090 0.7279 -2.86%
2012-11-20 0 1.400 1.300 1.400 - - 0 0 - 0.767 0.712 0.767 - - 0 - 0.00%
2012-11-19 0 1.400 1.320 1.410 - - 0 0 - 0.767 0.723 0.772 - - 0 - 0.00%
2012-11-16 0 1.400 1.320 1.400 1.410 1.410 12,000 16,920 1.4100 0.767 0.723 0.767 0.772 0.772 21,915 0.7721 0.00%
2012-11-15 0 1.400 1.300 1.400 1.400 1.400 2,000 2,800 1.4000 0.767 0.712 0.767 0.767 0.767 3,652 0.7666 0.00%
2012-11-14 0 1.400 1.350 1.400 1.400 1.400 16,000 22,400 1.4000 0.767 0.739 0.767 0.767 0.767 29,219 0.7666 0.00%
2012-11-13 0 1.400 1.350 1.400 1.400 1.400 100,000 140,000 1.4000 0.767 0.739 0.767 0.767 0.767 182,621 0.7666 0.00%
2012-11-12 0 1.400 1.390 1.400 - - 0 0 - 0.767 0.761 0.767 - - 0 - 0.00%
2012-11-09 0 1.400 1.370 1.400 1.400 1.420 270,000 379,400 1.4052 0.767 0.750 0.767 0.767 0.778 493,078 0.7695 0.00%
2012-11-08 0 1.400 1.400 1.430 1.400 1.400 30,000 42,000 1.4000 0.767 0.767 0.783 0.767 0.767 54,786 0.7666 -2.10%
2012-11-07 0 1.430 1.430 1.450 1.400 1.450 462,000 657,880 1.4240 0.783 0.783 0.794 0.767 0.794 843,710 0.7797 0.70%
2012-11-06 0 1.420 1.410 1.430 1.400 1.450 684,000 968,820 1.4164 0.778 0.772 0.783 0.767 0.794 1,249,130 0.7756 -1.39%
2012-11-05 0 1.440 1.410 1.440 1.430 1.450 350,000 502,400 1.4354 0.789 0.772 0.789 0.783 0.794 639,175 0.7860 -0.69%
2012-11-02 0 1.450 1.410 1.450 1.380 1.450 410,000 588,540 1.4355 0.794 0.772 0.794 0.756 0.794 748,747 0.7860 2.84%
2012-11-01 0 1.410 1.410 1.430 1.410 1.470 542,000 774,860 1.4296 0.772 0.772 0.783 0.772 0.805 989,808 0.7828 -0.70%
2012-10-31 0 1.420 1.420 1.430 1.410 1.410 10,000 14,100 1.4100 0.778 0.778 0.783 0.772 0.772 18,262 0.7721 0.71%
2012-10-30 0 1.410 1.410 1.420 1.400 1.420 200,000 282,140 1.4107 0.772 0.772 0.778 0.767 0.778 365,243 0.7725 -0.70%
2012-10-29 0 1.420 1.420 1.430 1.400 1.430 286,000 405,280 1.4171 0.778 0.778 0.783 0.767 0.783 522,297 0.7760 -0.70%
2012-10-26 0 1.430 1.420 1.440 1.410 1.440 1,178,000 1,679,240 1.4255 0.783 0.778 0.789 0.772 0.789 2,151,279 0.7806 -1.38%
2012-10-25 0 1.450 1.430 1.460 1.420 1.480 1,244,000 1,821,080 1.4639 0.794 0.783 0.799 0.778 0.810 2,271,809 0.8016 -1.36%
2012-10-24 0 1.470 1.450 1.470 1.390 1.470 1,006,000 1,443,780 1.4352 0.805 0.794 0.805 0.761 0.805 1,837,170 0.7859 5.00%
2012-10-22 0 1.400 1.400 1.420 1.390 1.420 1,468,000 2,060,560 1.4037 0.767 0.767 0.778 0.761 0.778 2,680,881 0.7686 0.72%
2012-10-19 0 1.390 1.380 1.400 1.390 1.420 1,202,000 1,692,520 1.4081 0.761 0.756 0.767 0.761 0.778 2,195,108 0.7710 0.72%
2012-10-18 0 1.380 1.380 1.400 1.380 1.410 186,000 258,540 1.3900 0.756 0.756 0.767 0.756 0.772 339,676 0.7611 -1.43%
2012-10-17 0 1.400 1.390 1.400 1.400 1.480 378,000 532,960 1.4099 0.767 0.761 0.767 0.767 0.810 690,309 0.7721 -0.71%
2012-10-16 0 1.410 1.400 1.420 1.390 1.450 792,000 1,110,980 1.4028 0.772 0.767 0.778 0.761 0.794 1,446,361 0.7681 2.17%
2012-10-15 0 1.380 1.380 1.400 1.340 1.400 898,000 1,226,800 1.3661 0.756 0.756 0.767 0.734 0.767 1,639,939 0.7481 1.47%
2012-10-12 0 1.360 1.340 1.360 1.310 1.360 770,000 1,030,900 1.3388 0.745 0.734 0.745 0.717 0.745 1,406,184 0.7331 1.49%
2012-10-11 0 1.340 1.300 1.350 1.320 1.400 1,052,000 1,420,440 1.3502 0.734 0.712 0.739 0.723 0.767 1,921,176 0.7394 0.75%
2012-10-10 0 1.330 1.330 1.350 1.300 1.340 568,000 746,300 1.3139 0.728 0.728 0.739 0.712 0.734 1,037,289 0.7195 2.31%
2012-10-09 0 1.300 1.290 1.320 1.260 1.340 360,000 466,900 1.2969 0.712 0.706 0.723 0.690 0.734 657,437 0.7102 1.56%
2012-10-08 0 1.280 1.260 1.280 1.280 1.280 30,000 38,400 1.2800 0.701 0.690 0.701 0.701 0.701 54,786 0.7009 -0.78%
2012-10-05 0 1.290 1.290 1.300 1.280 1.290 148,000 190,820 1.2893 0.706 0.706 0.712 0.701 0.706 270,280 0.7060 0.00%
2012-10-04 0 1.290 1.250 1.290 1.290 1.290 4,000 5,160 1.2900 0.706 0.684 0.706 0.706 0.706 7,305 0.7064 0.78%
2012-10-03 0 1.280 1.220 1.280 1.280 1.290 100,000 128,700 1.2870 0.701 0.668 0.701 0.701 0.706 182,621 0.7047 4.07%
2012-09-28 0 1.230 1.220 1.260 - - 0 0 - 0.674 0.668 0.690 - - 0 - 0.00%
2012-09-27 0 1.230 1.230 1.280 - - 0 0 - 0.674 0.674 0.701 - - 0 - 0.00%
2012-09-26 0 1.230 1.230 1.280 - - 0 0 - 0.674 0.674 0.701 - - 0 - 0.00%
2012-09-25 0 1.230 1.200 1.290 1.230 1.230 16,000 19,680 1.2300 0.674 0.657 0.706 0.674 0.674 29,219 0.6735 0.82%
2012-09-24 0 1.220 1.200 1.230 1.220 1.230 550,000 672,000 1.2218 0.668 0.657 0.674 0.668 0.674 1,004,417 0.6690 0.83%
2012-09-21 0 1.220 1.210 1.240 1.220 1.240 482,000 588,240 1.2204 0.663 0.657 0.673 0.663 0.673 887,509 0.6628 0.00%
2012-09-20 0 1.220 1.220 1.230 1.220 1.240 655,474 808,854 1.2340 0.663 0.663 0.668 0.663 0.673 1,206,928 0.6702 -0.81%
2012-09-19 0 1.230 1.230 1.250 1.220 1.290 872,000 1,074,380 1.2321 0.668 0.668 0.679 0.663 0.701 1,605,619 0.6691 -2.38%
2012-09-18 0 1.260 1.230 1.280 1.220 1.270 980,000 1,212,940 1.2377 0.684 0.668 0.695 0.663 0.690 1,804,480 0.6722 -3.82%
2012-09-17 0 1.310 1.280 1.320 1.270 1.320 1,362,000 1,743,460 1.2801 0.711 0.695 0.717 0.690 0.717 2,507,859 0.6952 -2.96%
2012-09-14 0 1.350 1.330 1.360 1.320 1.360 404,000 541,560 1.3405 0.733 0.722 0.739 0.717 0.739 743,888 0.7280 2.27%
2012-09-13 0 1.320 1.320 1.330 1.290 1.330 480,000 626,920 1.3061 0.717 0.717 0.722 0.701 0.722 883,827 0.7093 -1.49%
2012-09-12 0 1.340 1.300 1.340 1.340 1.340 10,000 13,400 1.3400 0.728 0.706 0.728 0.728 0.728 18,413 0.7277 1.52%
2012-09-11 0 1.320 1.300 1.330 1.320 1.330 30,000 39,700 1.3233 0.717 0.706 0.722 0.717 0.722 55,239 0.7187 0.00%
2012-09-10 0 1.320 1.310 1.320 1.310 1.320 96,000 125,880 1.3113 0.717 0.711 0.717 0.711 0.717 176,765 0.7121 3.94%
2012-09-07 0 1.270 1.270 1.370 1.240 1.240 20,000 24,800 1.2400 0.690 0.690 0.744 0.673 0.673 36,826 0.6734 -1.55%
2012-09-06 0 1.290 1.290 1.390 1.290 1.300 98,000 126,920 1.2951 0.701 0.701 0.755 0.701 0.706 180,448 0.7034 -3.01%
2012-09-05 0 1.330 1.280 1.330 1.330 1.330 6,000 7,980 1.3300 0.722 0.695 0.722 0.722 0.722 11,048 0.7223 3.91%
2012-09-04 0 1.280 1.250 1.400 - - 0 0 - 0.695 0.679 0.760 - - 0 - 0.00%
2012-09-03 0 1.280 1.270 1.280 1.280 1.310 408,000 523,560 1.2832 0.695 0.690 0.695 0.695 0.711 751,253 0.6969 -1.54%
2012-08-31 0 1.300 1.260 1.400 - - 0 0 - 0.706 0.684 0.760 - - 0 - 0.00%
2012-08-30 0 1.300 1.290 1.330 1.290 1.300 42,000 54,280 1.2924 0.706 0.701 0.722 0.701 0.706 77,335 0.7019 0.78%
2012-08-29 0 1.290 1.240 1.470 1.290 1.290 12,000 15,480 1.2900 0.701 0.673 0.798 0.701 0.701 22,096 0.7006 0.78%
2012-08-28 0 1.280 1.280 1.490 1.280 1.280 8,000 10,240 1.2800 0.695 0.695 0.809 0.695 0.695 14,730 0.6952 0.00%
2012-08-27 0 1.280 1.260 1.490 1.290 1.290 12,000 15,480 1.2900 0.695 0.684 0.809 0.701 0.701 22,096 0.7006 0.00%
2012-08-24 0 1.280 1.250 1.370 1.270 1.280 22,000 28,060 1.2755 0.695 0.679 0.744 0.690 0.695 40,509 0.6927 0.79%
2012-08-23 0 1.270 1.250 1.340 1.270 1.270 10,000 12,700 1.2700 0.690 0.679 0.728 0.690 0.690 18,413 0.6897 0.79%
2012-08-22 0 1.260 1.230 1.330 1.250 1.260 28,000 35,180 1.2564 0.684 0.668 0.722 0.679 0.684 51,557 0.6824 2.44%
2012-08-21 0 1.230 1.230 1.430 - - 0 0 - 0.668 0.668 0.777 - - 0 - 0.00%
2012-08-20 0 1.230 1.200 1.260 1.230 1.250 82,000 101,860 1.2422 0.668 0.652 0.684 0.668 0.679 150,987 0.6746 0.00%
2012-08-17 0 1.230 1.230 1.340 1.230 1.230 46,000 56,580 1.2300 0.668 0.668 0.728 0.668 0.668 84,700 0.6680 0.00%
2012-08-16 0 1.230 1.230 1.290 1.230 1.230 22,000 27,260 1.2391 0.668 0.668 0.701 0.668 0.668 40,509 0.6729 -2.38%
2012-08-15 0 1.260 1.230 1.260 1.260 1.260 52,000 65,520 1.2600 0.684 0.668 0.684 0.684 0.684 95,748 0.6843 2.44%
2012-08-14 0 1.230 1.230 1.260 1.230 1.260 74,000 92,640 1.2519 0.668 0.668 0.684 0.668 0.684 136,257 0.6799 -1.60%
2012-08-13 0 1.250 1.190 1.250 - - 0 0 - 0.679 0.646 0.679 - - 0 - -0.79%
2012-08-10 0 1.260 1.240 1.260 1.220 1.300 200,000 252,480 1.2624 0.684 0.673 0.684 0.663 0.706 368,261 0.6856 1.61%
2012-08-09 0 1.240 1.240 1.270 1.240 1.240 20,000 24,800 1.2400 0.673 0.673 0.690 0.673 0.673 36,826 0.6734 0.81%
2012-08-08 0 1.230 1.210 1.240 1.230 1.270 374,000 469,840 1.2563 0.668 0.657 0.673 0.668 0.690 688,648 0.6823 -2.38%
2012-08-07 0 1.260 1.260 1.330 1.260 1.260 66,000 83,160 1.2600 0.684 0.684 0.722 0.684 0.684 121,526 0.6843 0.00%
2012-08-06 0 1.260 1.230 1.340 - - 0 0 - 0.684 0.668 0.728 - - 0 - 0.00%
2012-08-03 0 1.260 1.200 1.260 1.260 1.260 104,000 131,040 1.2600 0.684 0.652 0.684 0.684 0.684 191,496 0.6843 0.00%
2012-08-02 0 1.260 1.250 1.260 1.250 1.280 1,330,000 1,685,700 1.2674 0.684 0.679 0.684 0.679 0.695 2,448,937 0.6883 -2.33%
2012-08-01 0 1.290 1.250 1.290 1.290 1.290 12,000 15,480 1.2900 0.701 0.679 0.701 0.701 0.701 22,096 0.7006 0.78%
2012-07-31 0 1.280 1.240 1.340 1.260 1.280 48,000 61,040 1.2717 0.695 0.673 0.728 0.684 0.695 88,383 0.6906 0.79%
2012-07-30 0 1.270 1.240 1.270 - - 0 0 - 0.690 0.673 0.690 - - 0 - 0.00%
2012-07-27 0 1.270 1.210 1.280 1.260 1.270 410,000 518,700 1.2651 0.690 0.657 0.695 0.684 0.690 754,935 0.6871 0.79%
2012-07-26 0 1.260 1.210 1.260 1.260 1.260 200,000 252,000 1.2600 0.684 0.657 0.684 0.684 0.684 368,261 0.6843 0.00%
2012-07-25 0 1.260 1.200 1.260 1.260 1.260 18,000 22,680 1.2600 0.684 0.652 0.684 0.684 0.684 33,144 0.6843 0.00%
2012-07-24 0 1.260 1.120 1.260 - - 0 0 - 0.684 0.608 0.684 - - 0 - 0.00%
2012-07-23 0 1.260 1.260 1.290 1.260 1.270 1,720,000 2,168,700 1.2609 0.684 0.684 0.701 0.684 0.690 3,167,046 0.6848 0.00%
2012-07-20 0 1.260 1.220 1.260 1.240 1.290 14,000 17,760 1.2686 0.684 0.663 0.684 0.673 0.701 25,778 0.6890 1.61%
2012-07-19 0 1.240 1.240 1.250 1.210 1.240 138,000 168,860 1.2236 0.673 0.673 0.679 0.657 0.673 254,100 0.6645 -4.62%
2012-07-18 0 1.300 1.250 1.350 1.290 1.300 410,000 529,240 1.2908 0.706 0.679 0.733 0.701 0.706 754,935 0.7010 0.78%
2012-07-17 0 1.290 1.250 1.290 1.200 1.300 64,000 78,760 1.2306 0.701 0.679 0.701 0.652 0.706 117,844 0.6683 -2.27%
2012-07-16 0 1.320 1.280 1.320 - - 0 0 - 0.717 0.695 0.717 - - 0 - 0.00%
2012-07-13 0 1.320 1.320 1.450 1.320 1.320 30,000 39,600 1.3200 0.717 0.717 0.787 0.717 0.717 55,239 0.7169 0.00%
2012-07-12 0 1.320 1.270 1.320 1.320 1.330 60,000 79,260 1.3210 0.717 0.690 0.717 0.717 0.722 110,478 0.7174 -2.22%
2012-07-11 0 1.350 1.320 1.350 1.350 1.360 32,000 43,500 1.3594 0.733 0.717 0.733 0.733 0.739 58,922 0.7383 -0.74%
2012-07-10 0 1.360 1.300 1.490 1.350 1.360 26,000 35,240 1.3554 0.739 0.706 0.809 0.733 0.739 47,874 0.7361 0.74%
2012-07-09 0 1.350 1.270 1.350 - - 0 0 - 0.733 0.690 0.733 - - 0 - 0.00%
2012-07-06 0 1.350 1.280 1.400 1.330 1.350 32,000 43,060 1.3456 0.733 0.695 0.760 0.722 0.733 58,922 0.7308 1.12%
2012-07-05 0 1.335 1.290 1.400 - - 0 0 - 0.725 0.701 0.760 - - 0 - -0.01%
2012-07-04 0 1.370 1.310 1.470 - - 0 0 - 0.725 0.693 0.778 - - 0 - 0.00%
2012-07-03 0 1.370 1.270 1.400 1.350 1.370 16,000 21,880 1.3675 0.725 0.672 0.741 0.715 0.725 30,229 0.7238 1.48%
2012-06-29 0 1.350 1.330 1.360 1.330 1.370 228,000 306,580 1.3446 0.715 0.704 0.720 0.704 0.725 430,760 0.7117 0.75%
2012-06-28 0 1.340 1.310 1.350 1.340 1.340 10,000 13,400 1.3400 0.709 0.693 0.715 0.709 0.709 18,893 0.7093 -1.47%
2012-06-27 0 1.360 1.360 1.440 1.350 1.360 26,000 35,220 1.3546 0.720 0.720 0.762 0.715 0.720 49,122 0.7170 0.74%
2012-06-26 0 1.350 1.350 1.440 1.350 1.350 6,000 8,100 1.3500 0.715 0.715 0.762 0.715 0.715 11,336 0.7146 0.00%
2012-06-25 0 1.350 1.340 1.350 1.340 1.350 68,000 91,280 1.3424 0.715 0.709 0.715 0.709 0.715 128,472 0.7105 1.50%
2012-06-22 0 1.330 1.330 1.370 - - 0 0 - 0.704 0.704 0.725 - - 0 - 0.00%
2012-06-21 0 1.330 1.330 1.380 1.320 1.340 1,342,000 1,794,360 1.3371 0.704 0.704 0.730 0.699 0.709 2,535,436 0.7077 -0.75%
2012-06-20 0 1.340 1.330 1.340 1.330 1.350 152,000 203,920 1.3416 0.709 0.704 0.709 0.704 0.715 287,173 0.7101 3.08%
2012-06-19 0 1.300 1.260 1.320 1.240 1.300 146,000 189,560 1.2984 0.688 0.667 0.699 0.656 0.688 275,837 0.6872 0.00%
2012-06-18 0 1.300 1.300 1.310 1.270 1.300 418,000 536,380 1.2832 0.688 0.688 0.693 0.672 0.688 789,726 0.6792 0.00%
2012-06-15 0 1.300 1.300 1.320 1.270 1.300 130,000 168,000 1.2923 0.688 0.688 0.699 0.672 0.688 245,609 0.6840 2.36%
2012-06-14 0 1.270 1.270 1.300 1.270 1.320 264,000 339,160 1.2847 0.672 0.672 0.688 0.672 0.699 498,774 0.6800 0.00%
2012-06-13 0 1.270 1.240 1.320 1.240 1.330 136,000 174,920 1.2862 0.672 0.656 0.699 0.656 0.704 256,944 0.6808 -8.63%
2012-06-12 0 1.390 1.310 1.390 1.390 1.390 4,000 5,560 1.3900 0.736 0.693 0.736 0.736 0.736 7,557 0.7357 2.96%
2012-06-11 0 1.350 1.310 1.360 1.230 1.350 44,000 56,540 1.2850 0.715 0.693 0.720 0.651 0.715 83,129 0.6801 1.50%
2012-06-08 0 1.330 1.330 1.350 1.250 1.380 162,000 206,260 1.2732 0.704 0.704 0.715 0.662 0.730 306,066 0.6739 -5.67%
2012-06-07 0 1.410 1.320 1.410 1.470 1.470 14,000 20,580 1.4700 0.746 0.699 0.746 0.778 0.778 26,450 0.7781 1.44%
2012-06-06 0 1.390 1.270 1.390 1.390 1.500 46,000 65,860 1.4317 0.736 0.672 0.736 0.736 0.794 86,908 0.7578 4.51%
2012-06-05 0 1.330 1.260 1.500 - - 0 0 - 0.704 0.667 0.794 - - 0 - 0.00%
2012-06-04 0 1.330 1.310 1.450 1.270 1.330 176,000 231,580 1.3158 0.704 0.693 0.767 0.672 0.704 332,516 0.6964 -6.34%
2012-06-01 0 1.420 1.350 1.440 1.420 1.420 10,000 14,200 1.4200 0.752 0.715 0.762 0.752 0.752 18,893 0.7516 0.00%
2012-05-31 0 1.420 1.350 1.450 - - 0 0 - 0.752 0.715 0.767 - - 0 - 0.00%
2012-05-30 0 1.420 1.340 1.450 1.410 1.420 28,000 39,660 1.4164 0.752 0.709 0.767 0.746 0.752 52,900 0.7497 0.00%
2012-05-29 0 1.420 1.370 1.420 1.400 1.420 16,000 22,520 1.4075 0.752 0.725 0.752 0.741 0.752 30,229 0.7450 0.00%
2012-05-28 0 1.420 1.320 1.420 1.420 1.420 8,000 11,360 1.4200 0.752 0.699 0.752 0.752 0.752 15,114 0.7516 0.00%
2012-05-25 0 1.420 1.360 1.450 - - 0 0 - 0.752 0.720 0.767 - - 0 - 0.00%
2012-05-24 0 1.420 1.390 1.440 1.400 1.450 122,000 175,820 1.4411 0.752 0.736 0.762 0.741 0.767 230,494 0.7628 -1.39%
2012-05-23 0 1.440 1.440 1.450 1.380 1.450 168,000 242,280 1.4421 0.762 0.762 0.767 0.730 0.767 317,402 0.7633 -0.69%
2012-05-22 0 1.450 1.380 1.460 1.450 1.450 44,000 63,800 1.4500 0.767 0.730 0.773 0.767 0.767 83,129 0.7675 0.00%
2012-05-21 0 1.450 1.450 - 1.400 1.450 18,642 26,721 1.4334 0.767 0.767 - 0.741 0.767 35,220 0.7587 0.69%
2012-05-18 0 1.440 1.370 1.450 1.330 1.440 26,000 36,980 1.4223 0.762 0.725 0.767 0.704 0.762 49,122 0.7528 1.41%
2012-05-17 0 1.420 1.400 1.510 - - 0 0 - 0.752 0.741 0.799 - - 0 - 0.00%
2012-05-16 0 1.420 1.420 1.470 1.420 1.500 178,000 262,520 1.4748 0.752 0.752 0.778 0.752 0.794 336,295 0.7806 -6.58%
2012-05-15 0 1.520 1.470 1.520 1.470 1.520 326,000 480,220 1.4731 0.805 0.778 0.805 0.778 0.805 615,911 0.7797 2.70%
2012-05-14 0 1.480 1.470 1.500 1.470 1.500 196,000 290,800 1.4837 0.783 0.778 0.794 0.778 0.794 370,302 0.7853 0.00%
2012-05-11 0 1.480 1.480 1.490 1.470 1.480 110,642 162,703 1.4705 0.783 0.783 0.789 0.778 0.783 209,036 0.7784 0.68%
2012-05-10 0 1.470 1.470 1.510 1.470 1.510 132,000 195,680 1.4824 0.778 0.778 0.799 0.778 0.799 249,387 0.7846 -2.65%
2012-05-09 0 1.510 1.470 1.530 1.470 1.510 88,000 129,720 1.4741 0.799 0.778 0.810 0.778 0.799 166,258 0.7802 2.03%
2012-05-08 0 1.480 1.470 1.480 1.480 1.480 540,000 799,200 1.4800 0.783 0.778 0.783 0.783 0.783 1,020,220 0.7834 -3.27%
2012-05-07 0 1.530 1.460 1.530 1.530 1.530 12,000 18,360 1.5300 0.810 0.773 0.810 0.810 0.810 22,672 0.8098 0.66%
2012-05-04 0 1.520 1.490 1.520 - - 0 0 - 0.805 0.789 0.805 - - 0 - -0.65%
2012-05-03 0 1.530 1.510 1.540 1.470 1.530 170,000 254,740 1.4985 0.810 0.799 0.815 0.778 0.810 321,180 0.7931 2.68%
2012-05-02 0 1.490 1.490 1.520 1.480 1.490 56,000 83,420 1.4896 0.789 0.789 0.805 0.783 0.789 105,801 0.7885 0.68%
2012-04-30 0 1.480 1.480 1.520 1.480 1.500 16,000 23,840 1.4900 0.783 0.783 0.805 0.783 0.794 30,229 0.7887 -1.33%
2012-04-27 0 1.500 1.480 1.520 1.480 1.510 98,000 145,860 1.4884 0.794 0.783 0.805 0.783 0.799 185,151 0.7878 0.00%
2012-04-26 0 1.500 1.490 1.530 1.500 1.510 12,000 18,100 1.5083 0.794 0.789 0.810 0.794 0.799 22,672 0.7984 -0.66%
2012-04-25 0 1.510 1.480 1.530 1.510 1.550 56,000 86,560 1.5457 0.799 0.783 0.810 0.799 0.820 105,801 0.8181 0.00%
2012-04-24 0 1.510 1.510 1.590 1.480 1.520 136,000 203,820 1.4987 0.799 0.799 0.842 0.783 0.805 256,944 0.7932 0.00%
2012-04-23 0 1.510 1.500 1.510 1.450 1.560 380,000 569,820 1.4995 0.799 0.794 0.799 0.767 0.826 717,933 0.7937 0.00%
2012-04-20 0 1.510 1.510 1.530 1.500 1.520 576,000 866,900 1.5050 0.799 0.799 0.810 0.794 0.805 1,088,235 0.7966 -0.66%
2012-04-19 0 1.520 1.520 1.580 1.510 1.540 508,000 777,060 1.5296 0.805 0.805 0.836 0.799 0.815 959,763 0.8096 -1.94%
2012-04-18 0 1.550 1.530 1.600 1.550 1.560 134,000 208,340 1.5548 0.820 0.810 0.847 0.820 0.826 253,166 0.8229 -0.64%
2012-04-17 0 1.560 1.480 1.560 - - 0 0 - 0.826 0.783 0.826 - - 0 - 0.00%
2012-04-16 0 1.560 1.520 1.560 1.560 1.560 400,000 624,000 1.5600 0.826 0.805 0.826 0.826 0.826 755,719 0.8257 -1.89%
2012-04-13 0 1.590 1.550 1.590 1.540 1.590 512,000 797,380 1.5574 0.842 0.820 0.842 0.815 0.842 967,320 0.8243 3.92%
2012-04-12 0 1.530 1.530 1.590 1.530 1.630 224,000 352,200 1.5723 0.810 0.810 0.842 0.810 0.863 423,202 0.8322 -4.38%
2012-04-11 0 1.600 1.550 1.600 1.600 1.600 22,000 35,200 1.6000 0.847 0.820 0.847 0.847 0.847 41,565 0.8469 0.00%
2012-04-10 0 1.600 1.560 1.600 1.600 1.600 114,000 182,400 1.6000 0.847 0.826 0.847 0.847 0.847 215,380 0.8469 1.27%
2012-04-05 0 1.580 1.560 1.590 1.500 1.580 288,000 446,320 1.5497 0.836 0.826 0.842 0.794 0.836 544,117 0.8203 1.28%
2012-04-03 0 1.560 1.530 1.560 1.450 1.560 176,000 268,740 1.5269 0.826 0.810 0.826 0.767 0.826 332,516 0.8082 -4.88%
2012-04-02 0 1.640 1.530 1.640 1.670 1.670 10,000 16,700 1.6700 0.868 0.810 0.868 0.884 0.884 18,893 0.8839 0.00%
2012-03-30 0 1.640 1.640 1.670 1.550 1.660 1,046,000 1,696,200 1.6216 0.868 0.868 0.884 0.820 0.879 1,976,204 0.8583 2.50%
2012-03-29 0 1.600 1.570 1.600 1.550 1.930 800,000 1,334,560 1.6682 0.847 0.831 0.847 0.820 1.022 1,511,437 0.8830 -17.53%
2012-03-28 0 1.940 1.900 1.940 1.940 1.990 116,000 226,280 1.9507 1.027 1.006 1.027 1.027 1.053 219,158 1.0325 -0.51%
2012-03-27 0 1.950 1.960 1.990 1.910 1.960 266,000 517,080 1.9439 1.032 1.037 1.053 1.011 1.037 502,553 1.0289 2.09%
2012-03-26 0 1.910 1.880 1.920 1.900 1.920 30,000 57,220 1.9073 1.011 0.995 1.016 1.006 1.016 56,679 1.0095 -1.55%
2012-03-23 0 1.940 1.940 1.960 1.930 2.000 72,000 140,480 1.9511 1.027 1.027 1.037 1.022 1.059 136,029 1.0327 -2.02%
2012-03-22 0 1.980 1.940 1.980 1.980 1.980 2,000 3,960 1.9800 1.048 1.027 1.048 1.048 1.048 3,779 1.0480 1.54%
2012-03-21 0 1.950 1.940 1.960 1.940 2.000 478,000 933,840 1.9536 1.032 1.027 1.037 1.027 1.059 903,084 1.0341 -2.50%
2012-03-20 0 2.000 1.980 2.000 1.980 2.060 446,000 896,960 2.0111 1.059 1.048 1.059 1.048 1.090 842,626 1.0645 -4.31%
2012-03-19 0 2.090 2.090 2.120 2.090 2.230 492,000 1,056,160 2.1467 1.106 1.106 1.122 1.106 1.180 929,534 1.1362 -2.34%
2012-03-16 0 2.140 2.120 2.140 2.120 2.200 616,000 1,333,360 2.1645 1.133 1.122 1.133 1.122 1.164 1,163,807 1.1457 1.90%
2012-03-15 0 2.100 2.110 2.120 2.010 2.120 876,000 1,809,440 2.0656 1.112 1.117 1.122 1.064 1.122 1,655,024 1.0933 5.00%
2012-03-14 0 2.000 2.000 2.020 2.000 2.200 742,000 1,523,720 2.0535 1.059 1.059 1.069 1.059 1.164 1,401,858 1.0869 1.01%
2012-03-13 0 1.980 1.960 2.000 1.950 2.000 190,000 375,920 1.9785 1.048 1.037 1.059 1.032 1.059 358,966 1.0472 1.54%
2012-03-12 0 1.950 1.950 1.970 1.950 2.010 370,000 737,280 1.9926 1.032 1.032 1.043 1.032 1.064 699,040 1.0547 -4.41%
2012-03-09 0 2.040 2.040 2.050 2.040 2.080 128,000 262,300 2.0492 1.080 1.080 1.085 1.080 1.101 241,830 1.0846 -1.92%
2012-03-08 0 2.080 2.030 2.080 2.030 2.080 182,000 373,000 2.0495 1.101 1.074 1.101 1.074 1.101 343,852 1.0848 2.97%
2012-03-07 0 2.020 2.000 2.020 2.000 2.020 138,000 276,480 2.0035 1.069 1.059 1.069 1.059 1.069 260,723 1.0604 -1.46%
2012-03-06 0 2.050 2.020 2.050 2.050 2.140 116,000 241,300 2.0802 1.085 1.069 1.085 1.085 1.133 219,158 1.1010 -3.30%
2012-03-05 0 2.120 2.120 2.150 2.100 2.200 152,000 325,100 2.1388 1.122 1.122 1.138 1.112 1.164 287,173 1.1321 0.47%
2012-03-02 0 2.110 2.110 2.130 2.040 2.150 748,753 1,574,043 2.1022 1.117 1.117 1.127 1.080 1.138 1,414,617 1.1127 4.98%
2012-03-01 0 2.010 2.010 2.040 2.010 2.070 186,000 377,460 2.0294 1.064 1.064 1.080 1.064 1.096 351,409 1.0741 -2.43%
2012-02-29 0 2.060 2.050 2.070 1.970 2.060 318,000 646,180 2.0320 1.090 1.085 1.096 1.043 1.090 600,796 1.0755 4.57%
2012-02-28 0 1.970 1.940 1.990 1.940 2.040 728,000 1,443,080 1.9823 1.043 1.027 1.053 1.027 1.080 1,375,408 1.0492 -1.50%
2012-02-27 0 2.000 1.980 2.000 1.950 2.080 476,000 963,180 2.0235 1.059 1.048 1.059 1.032 1.101 899,305 1.0710 2.56%
2012-02-24 0 1.950 1.940 1.960 1.940 1.980 336,000 657,380 1.9565 1.032 1.027 1.037 1.027 1.048 634,804 1.0356 1.04%
2012-02-23 0 1.930 1.910 1.940 1.900 1.960 128,000 246,040 1.9222 1.022 1.011 1.027 1.006 1.037 241,830 1.0174 2.12%
2012-02-22 0 1.890 1.880 1.900 1.850 1.940 272,000 513,820 1.8890 1.000 0.995 1.006 0.979 1.027 513,889 0.9999 1.61%
2012-02-21 0 1.860 1.850 1.860 1.850 1.900 298,000 556,180 1.8664 0.984 0.979 0.984 0.979 1.006 563,010 0.9879 0.54%
2012-02-20 0 1.850 1.850 1.860 1.830 1.860 716,000 1,318,820 1.8419 0.979 0.979 0.984 0.969 0.984 1,352,736 0.9749 1.09%
2012-02-17 0 1.830 1.820 1.840 1.810 1.840 118,000 215,320 1.8247 0.969 0.963 0.974 0.958 0.974 222,937 0.9658 1.67%
2012-02-16 0 1.800 1.790 1.800 1.790 1.850 282,000 513,800 1.8220 0.953 0.947 0.953 0.947 0.979 532,782 0.9644 -2.70%
2012-02-15 0 1.850 1.840 1.860 1.810 1.870 322,000 595,140 1.8483 0.979 0.974 0.984 0.958 0.990 608,354 0.9783 1.09%
2012-02-14 0 1.830 1.820 1.830 1.810 1.900 242,000 446,820 1.8464 0.969 0.963 0.969 0.958 1.006 457,210 0.9773 1.10%
2012-02-13 0 1.810 1.800 1.840 1.800 1.860 218,100 394,444 1.8085 0.958 0.953 0.974 0.953 0.984 412,056 0.9573 -1.63%
2012-02-10 0 1.840 1.820 1.850 1.830 1.950 654,000 1,226,000 1.8746 0.974 0.963 0.979 0.969 1.032 1,235,600 0.9922 0.00%
2012-02-09 0 1.840 1.830 1.840 1.830 1.900 566,000 1,043,420 1.8435 0.974 0.969 0.974 0.969 1.006 1,069,342 0.9758 0.55%
2012-02-08 0 1.830 1.810 1.850 1.820 1.900 286,000 528,980 1.8496 0.969 0.958 0.979 0.963 1.006 540,339 0.9790 5.17%
2012-02-07 0 1.740 1.740 1.800 1.740 1.740 2,000 3,480 1.7400 0.921 0.921 0.953 0.921 0.921 3,779 0.9210 -2.79%
2012-02-06 0 1.790 1.750 1.790 1.710 1.790 72,642 126,149 1.7366 0.947 0.926 0.947 0.905 0.947 137,242 0.9192 0.00%
2012-02-03 0 1.790 1.760 1.790 1.750 1.800 94,000 167,960 1.7868 0.947 0.932 0.947 0.926 0.953 177,594 0.9458 0.56%
2012-02-02 0 1.780 1.780 1.790 1.700 1.800 449,000 791,940 1.7638 0.942 0.942 0.947 0.900 0.953 848,294 0.9336 3.49%
2012-02-01 0 1.720 1.670 1.720 1.700 1.730 28,000 47,760 1.7057 0.910 0.884 0.910 0.900 0.916 52,900 0.9028 1.18%
2012-01-31 0 1.700 1.690 1.700 1.700 1.700 2,000 3,400 1.7000 0.900 0.895 0.900 0.900 0.900 3,779 0.8998 1.19%
2012-01-30 0 1.680 1.670 1.750 1.680 1.820 180,000 308,620 1.7146 0.889 0.884 0.926 0.889 0.963 340,073 0.9075 -4.00%
2012-01-27 0 1.750 1.740 1.780 1.700 1.810 184,000 317,880 1.7276 0.926 0.921 0.942 0.900 0.958 347,631 0.9144 5.42%
2012-01-26 0 1.660 1.600 1.670 1.570 1.670 114,000 185,060 1.6233 0.879 0.847 0.884 0.831 0.884 215,380 0.8592 1.84%
2012-01-20 0 1.630 1.600 1.630 1.550 1.690 88,000 142,220 1.6161 0.863 0.847 0.863 0.820 0.895 166,258 0.8554 5.16%
2012-01-19 0 1.550 1.550 1.620 1.510 1.620 340,000 524,980 1.5441 0.820 0.820 0.857 0.799 0.857 642,361 0.8173 3.33%
2012-01-18 0 1.500 1.500 1.510 1.490 1.520 88,000 132,360 1.5041 0.794 0.794 0.799 0.789 0.805 166,258 0.7961 0.00%
2012-01-17 0 1.500 1.490 1.500 1.470 1.530 202,000 303,100 1.5005 0.794 0.789 0.794 0.778 0.810 381,638 0.7942 1.35%
2012-01-16 0 1.480 1.480 1.490 1.470 1.540 50,000 75,400 1.5080 0.783 0.783 0.789 0.778 0.815 94,465 0.7982 -2.63%
2012-01-13 0 1.520 1.520 1.530 1.470 1.540 202,000 303,880 1.5044 0.805 0.805 0.810 0.778 0.815 381,638 0.7963 0.66%
2012-01-12 0 1.510 1.500 1.520 1.470 1.540 414,000 619,280 1.4958 0.799 0.794 0.805 0.778 0.815 782,169 0.7917 -1.95%
2012-01-11 0 1.540 1.500 1.550 1.470 1.570 430,000 641,460 1.4918 0.815 0.794 0.820 0.778 0.831 812,398 0.7896 3.36%
2012-01-10 0 1.490 1.490 1.500 1.450 1.530 456,000 677,860 1.4865 0.789 0.789 0.794 0.767 0.810 861,519 0.7868 -0.67%
2012-01-09 0 1.500 1.490 1.500 1.410 1.540 18,870,000 29,080,060 1.5411 0.794 0.789 0.794 0.746 0.815 35,651,030 0.8157 -1.32%
2012-01-06 0 1.520 1.540 1.550 1.500 1.590 352,000 543,000 1.5426 0.805 0.815 0.820 0.794 0.842 665,032 0.8165 -4.40%
2012-01-05 0 1.590 1.590 1.600 1.560 1.680 160,000 255,240 1.5953 0.842 0.842 0.847 0.826 0.889 302,287 0.8444 0.00%
2012-01-04 0 1.590 1.590 1.610 1.500 1.630 503,432 803,728 1.5965 0.842 0.842 0.852 0.794 0.863 951,132 0.8450 -1.24%
2012-01-03 0 1.610 1.600 1.610 1.590 1.620 682,000 1,097,880 1.6098 0.852 0.847 0.852 0.842 0.857 1,288,500 0.8521 0.00%
2011-12-30 0 1.610 1.620 1.630 1.530 1.670 578,000 927,920 1.6054 0.852 0.857 0.863 0.810 0.884 1,092,014 0.8497 -1.23%
2011-12-29 0 1.630 1.620 1.640 1.590 1.680 186,000 301,140 1.6190 0.863 0.857 0.868 0.842 0.889 351,409 0.8569 0.62%
2011-12-28 0 1.620 1.610 1.640 1.590 1.640 122,000 198,180 1.6244 0.857 0.852 0.868 0.842 0.868 230,494 0.8598 1.25%
2011-12-23 0 1.600 1.660 1.670 1.600 1.670 36,000 59,000 1.6389 0.847 0.879 0.884 0.847 0.884 68,015 0.8675 0.63%
2011-12-22 0 1.590 1.590 1.600 1.580 1.640 103,284 165,417 1.6016 0.842 0.842 0.847 0.836 0.868 195,134 0.8477 -3.05%
2011-12-21 0 1.640 1.650 1.660 1.620 1.690 88,000 145,540 1.6539 0.868 0.873 0.879 0.857 0.895 166,258 0.8754 -2.96%
2011-12-20 0 1.690 1.660 1.710 1.680 1.760 224,000 382,360 1.7070 0.895 0.879 0.905 0.889 0.932 423,202 0.9035 -0.59%
2011-12-19 0 1.700 1.680 1.700 1.680 1.700 62,000 105,020 1.6939 0.900 0.889 0.900 0.889 0.900 117,136 0.8966 -1.16%
2011-12-16 0 1.720 1.720 1.760 1.700 1.740 359,000 618,900 1.7240 0.910 0.910 0.932 0.900 0.921 678,258 0.9125 -4.44%
2011-12-15 0 1.800 1.700 1.840 - - 0 0 - 0.953 0.900 0.974 - - 0 - 0.00%
2011-12-14 0 1.800 1.730 1.920 1.800 1.810 206,000 370,840 1.8002 0.953 0.916 1.016 0.953 0.958 389,195 0.9528 0.00%
2011-12-13 0 1.800 1.740 1.840 - - 0 0 - 0.953 0.921 0.974 - - 0 - 0.00%
2011-12-12 0 1.800 1.800 1.870 1.800 1.800 12,000 21,600 1.8000 0.953 0.953 0.990 0.953 0.953 22,672 0.9527 0.00%
2011-12-09 0 1.800 1.800 1.870 1.800 1.800 200,000 360,000 1.8000 0.953 0.953 0.990 0.953 0.953 377,859 0.9527 -3.23%
2011-12-08 0 1.860 1.830 1.870 1.790 1.890 294,000 537,740 1.8290 0.984 0.969 0.990 0.947 1.000 555,453 0.9681 0.54%
2011-12-07 0 1.850 1.820 1.850 1.780 1.920 140,000 259,060 1.8504 0.979 0.963 0.979 0.942 1.016 264,502 0.9794 -5.61%
2011-12-06 0 1.960 1.950 1.960 1.770 1.960 20,000 37,300 1.8650 1.037 1.032 1.037 0.937 1.037 37,786 0.9871 10.11%
2011-12-05 0 1.780 1.780 1.790 1.700 1.880 190,000 338,940 1.7839 0.942 0.942 0.947 0.900 0.995 358,966 0.9442 -4.30%
2011-12-02 0 1.860 1.800 1.860 - - 0 0 - 0.984 0.953 0.984 - - 0 - 0.00%
2011-12-01 0 1.860 1.850 1.870 1.820 1.870 572,000 1,057,520 1.8488 0.984 0.979 0.990 0.963 0.990 1,080,678 0.9786 2.20%
2011-11-30 0 1.820 1.820 1.830 1.780 1.980 40,000 74,440 1.8610 0.963 0.963 0.969 0.942 1.048 75,572 0.9850 -0.55%
2011-11-29 0 1.830 1.760 1.840 1.700 1.960 132,000 237,520 1.7994 0.969 0.932 0.974 0.900 1.037 249,387 0.9524 1.10%
2011-11-28 0 1.810 1.810 1.870 1.750 2.010 166,000 309,000 1.8614 0.958 0.958 0.990 0.926 1.064 313,623 0.9853 -3.72%
2011-11-25 0 1.880 1.770 1.890 1.880 1.880 14,000 26,320 1.8800 0.995 0.937 1.000 0.995 0.995 26,450 0.9951 2.73%
2011-11-24 0 1.830 1.760 1.860 1.880 1.890 22,000 41,460 1.8845 0.969 0.932 0.984 0.995 1.000 41,565 0.9975 4.57%
2011-11-23 0 1.750 1.750 1.760 1.660 1.990 403,000 745,690 1.8503 0.926 0.926 0.932 0.879 1.053 761,387 0.9794 -11.62%
2011-11-22 0 1.980 1.980 1.990 1.950 2.040 72,000 145,080 2.0150 1.048 1.048 1.053 1.032 1.080 136,029 1.0665 -3.88%
2011-11-21 0 2.060 2.060 2.070 2.060 2.070 26,000 53,660 2.0638 1.090 1.090 1.096 1.090 1.096 49,122 1.0924 1.48%
2011-11-18 0 2.030 2.030 2.040 1.900 2.040 78,000 157,340 2.0172 1.074 1.074 1.080 1.006 1.080 147,365 1.0677 -1.46%
2011-11-17 0 2.060 2.020 2.060 2.060 2.060 10,000 20,600 2.0600 1.090 1.069 1.090 1.090 1.090 18,893 1.0904 0.00%
2011-11-16 0 2.060 2.050 2.070 2.050 2.060 60,000 123,300 2.0550 1.090 1.085 1.096 1.085 1.090 113,358 1.0877 0.00%
2011-11-15 0 2.060 2.060 2.070 2.060 2.060 188,000 387,280 2.0600 1.090 1.090 1.096 1.090 1.090 355,188 1.0904 0.00%
2011-11-14 0 2.060 2.050 2.070 2.060 2.060 10,000 20,600 2.0600 1.090 1.085 1.096 1.090 1.090 18,893 1.0904 0.49%
2011-11-11 0 2.050 2.040 2.060 2.050 2.060 30,000 61,600 2.0533 1.085 1.080 1.090 1.085 1.090 56,679 1.0868 0.00%
2011-11-10 0 2.050 2.050 2.060 2.020 2.060 480,000 982,700 2.0473 1.085 1.085 1.090 1.069 1.090 906,862 1.0836 -1.91%
2011-11-09 0 2.090 2.040 2.100 2.040 2.090 86,000 175,640 2.0423 1.106 1.080 1.112 1.080 1.106 162,480 1.0810 0.48%
2011-11-08 0 2.080 2.050 2.080 - - 0 0 - 1.101 1.085 1.101 - - 0 - 0.00%
2011-11-07 0 2.080 2.020 2.080 2.010 2.090 210,000 427,280 2.0347 1.101 1.069 1.101 1.064 1.106 396,752 1.0769 -0.95%
2011-11-04 0 2.100 2.100 2.130 2.060 2.140 304,000 632,600 2.0809 1.112 1.112 1.127 1.090 1.133 574,346 1.1014 1.94%
2011-11-03 0 2.060 2.060 2.070 2.010 2.070 280,000 577,400 2.0621 1.090 1.090 1.096 1.064 1.096 529,003 1.0915 -0.48%
2011-11-02 0 2.070 2.070 2.100 2.060 2.090 104,000 215,880 2.0758 1.096 1.096 1.112 1.090 1.106 196,487 1.0987 -2.36%
2011-11-01 0 2.120 2.120 2.160 2.120 2.150 36,000 76,680 2.1300 1.122 1.122 1.143 1.122 1.138 68,015 1.1274 1.44%
2011-10-31 0 2.090 2.080 2.090 2.070 2.110 56,000 117,040 2.0900 1.106 1.101 1.106 1.096 1.117 105,801 1.1062 0.97%
2011-10-28 0 2.070 2.070 2.110 2.050 2.070 96,000 198,420 2.0669 1.096 1.096 1.117 1.085 1.096 181,372 1.0940 0.00%
2011-10-27 0 2.070 2.010 2.070 2.050 2.070 148,000 305,700 2.0655 1.096 1.064 1.096 1.085 1.096 279,616 1.0933 2.48%
2011-10-26 0 2.020 2.020 2.040 1.950 1.990 38,000 75,060 1.9753 1.069 1.069 1.080 1.032 1.053 71,793 1.0455 2.02%
2011-10-25 0 1.980 1.950 1.980 1.930 1.980 128,000 248,380 1.9405 1.048 1.032 1.048 1.022 1.048 241,830 1.0271 1.54%
2011-10-24 0 1.950 1.950 2.040 1.920 1.950 30,000 57,900 1.9300 1.032 1.032 1.080 1.016 1.032 56,679 1.0215 6.56%
2011-10-21 0 1.830 1.830 2.000 - - 0 0 - 0.969 0.969 1.059 - - 0 - 1.10%
2011-10-20 0 1.810 1.810 2.020 1.800 1.810 68,000 122,900 1.8074 0.958 0.958 1.069 0.953 0.958 128,472 0.9566 0.56%
2011-10-19 0 1.800 1.760 1.860 1.800 1.870 113,000 210,420 1.8621 0.953 0.932 0.984 0.953 0.990 213,491 0.9856 -3.23%
2011-10-18 0 1.860 1.860 1.920 1.850 1.930 70,000 134,300 1.9186 0.984 0.984 1.016 0.979 1.022 132,251 1.0155 -4.12%
2011-10-17 0 1.940 1.940 2.030 1.940 1.960 66,000 129,060 1.9555 1.027 1.027 1.074 1.027 1.037 124,694 1.0350 0.00%
2011-10-14 0 1.940 1.860 1.980 1.800 1.940 110,000 210,580 1.9144 1.027 0.984 1.048 0.953 1.027 207,823 1.0133 0.00%
2011-10-13 0 1.940 1.940 1.950 1.900 1.940 226,000 431,840 1.9108 1.027 1.027 1.032 1.006 1.027 426,981 1.0114 1.04%
2011-10-12 0 1.920 1.920 1.950 1.850 1.900 418,000 786,280 1.8811 1.016 1.016 1.032 0.979 1.006 789,726 0.9956 0.52%
2011-10-11 0 1.910 1.800 1.910 1.910 1.920 112,000 213,940 1.9102 1.011 0.953 1.011 1.011 1.016 211,601 1.0111 7.91%
2011-10-10 0 1.770 1.760 1.900 1.770 1.920 194,000 369,640 1.9054 0.937 0.932 1.006 0.937 1.016 366,524 1.0085 -7.33%
2011-10-07 0 1.910 1.720 1.960 1.900 1.910 62,000 117,900 1.9016 1.011 0.910 1.037 1.006 1.011 117,136 1.0065 0.00%
2011-10-06 0 1.910 1.660 1.910 1.900 1.910 50,000 95,300 1.9060 1.011 0.879 1.011 1.006 1.011 94,465 1.0088 7.30%
2011-10-04 0 1.780 1.740 1.780 1.680 1.820 300,000 522,800 1.7427 0.942 0.921 0.942 0.889 0.963 566,789 0.9224 0.00%
2011-10-03 0 1.780 1.780 1.790 1.630 1.790 200,000 343,760 1.7188 0.942 0.942 0.947 0.863 0.947 377,859 0.9098 5.95%
2011-09-30 0 1.680 1.670 1.680 1.680 1.720 274,000 466,360 1.7020 0.889 0.884 0.889 0.889 0.910 517,667 0.9009 -2.33%
2011-09-28 0 1.720 1.710 1.720 1.700 1.750 984,000 1,684,480 1.7119 0.910 0.905 0.910 0.900 0.926 1,859,068 0.9061 -1.71%
2011-09-27 0 1.750 1.740 1.750 1.740 1.800 112,000 195,500 1.7455 0.926 0.921 0.926 0.921 0.953 211,601 0.9239 0.57%
2011-09-26 0 1.740 1.510 1.740 1.740 1.750 70,000 122,400 1.7486 0.921 0.799 0.921 0.921 0.926 132,251 0.9255 -0.46%
2011-09-23 0 1.760 1.760 1.890 1.700 1.750 12,000 20,600 1.7167 0.925 0.925 0.994 0.894 0.920 22,827 0.9024 -2.22%
2011-09-22 0 1.800 1.800 1.860 1.780 1.880 1,012,000 1,824,020 1.8024 0.946 0.946 0.978 0.936 0.988 1,925,094 0.9475 -9.55%
2011-09-21 0 1.990 1.950 1.990 1.930 2.000 294,000 574,120 1.9528 1.046 1.025 1.046 1.015 1.051 559,266 1.0266 0.00%
2011-09-20 0 1.990 1.960 1.990 1.880 2.010 374,000 749,260 2.0034 1.046 1.030 1.046 0.988 1.057 711,448 1.0531 -1.00%
2011-09-19 0 2.010 2.010 2.050 2.000 2.060 180,000 361,900 2.0106 1.057 1.057 1.078 1.051 1.083 342,408 1.0569 -2.90%
2011-09-16 0 2.070 2.070 2.150 2.040 2.070 4,000 8,220 2.0550 1.088 1.088 1.130 1.072 1.088 7,609 1.0803 -0.48%
2011-09-15 0 2.080 2.020 2.080 2.010 2.080 14,000 28,280 2.0200 1.093 1.062 1.093 1.057 1.093 26,632 1.0619 -0.95%
2011-09-14 0 2.100 2.010 2.100 2.100 2.100 30,000 63,000 2.1000 1.104 1.057 1.104 1.104 1.104 57,068 1.1039 -0.47%
2011-09-12 0 2.110 2.020 2.200 - - 0 0 - 1.109 1.062 1.157 - - 0 - 0.00%
2011-09-09 0 2.110 2.030 2.200 - - 0 0 - 1.109 1.067 1.157 - - 0 - 0.00%
2011-09-08 0 2.110 2.090 2.110 2.110 2.200 396,000 840,260 2.1219 1.109 1.099 1.109 1.109 1.157 753,298 1.1154 -3.65%
2011-09-07 0 2.190 2.080 2.190 2.120 2.200 68,000 147,920 2.1753 1.151 1.093 1.151 1.114 1.157 129,354 1.1435 9.50%
2011-09-06 0 2.000 2.000 2.100 2.000 2.100 218,000 437,840 2.0084 1.051 1.051 1.104 1.051 1.104 414,694 1.0558 -2.91%
2011-09-05 0 2.060 2.000 2.100 - - 0 0 - 1.083 1.051 1.104 - - 0 - 0.00%
2011-09-02 0 2.060 2.060 2.180 2.050 2.120 490,000 1,028,100 2.0982 1.083 1.083 1.146 1.078 1.114 932,111 1.1030 -1.90%
2011-09-01 0 2.100 2.050 2.100 2.040 2.110 534,000 1,114,920 2.0879 1.104 1.078 1.104 1.072 1.109 1,015,810 1.0976 0.00%
2011-08-31 0 2.100 2.100 2.150 2.100 2.180 412,100 882,702 2.1420 1.104 1.104 1.130 1.104 1.146 783,924 1.1260 -2.33%
2011-08-30 0 2.150 2.100 2.200 2.150 2.150 10,000 21,500 2.1500 1.130 1.104 1.157 1.130 1.130 19,023 1.1302 0.00%
2011-08-29 0 2.150 2.100 2.200 - - 0 0 - 1.130 1.104 1.157 - - 0 - 0.00%
2011-08-26 0 2.150 2.150 2.200 2.150 2.200 218,916 477,916 2.1831 1.130 1.130 1.157 1.130 1.157 416,437 1.1476 -2.27%
2011-08-25 0 2.200 2.160 2.200 2.090 2.210 1,974,000 4,330,580 2.1938 1.157 1.135 1.157 1.099 1.162 3,755,075 1.1533 0.00%
2011-08-24 0 2.200 1.820 - - - 0 0 - 1.157 0.957 - - - 0 - 0.00%
2011-08-23 0 2.200 1.780 2.210 2.200 2.200 100,000 220,000 2.2000 1.157 0.936 1.162 1.157 1.157 190,227 1.1565 0.46%
2011-08-22 0 2.190 2.000 2.190 - - 0 0 - 1.151 1.051 1.151 - - 0 - -0.45%
2011-08-19 0 2.200 2.150 2.200 2.200 2.200 1,284,000 2,824,800 2.2000 1.157 1.130 1.157 1.157 1.157 2,442,511 1.1565 0.00%
2011-08-18 0 2.200 2.100 2.290 - - 0 0 - 1.157 1.104 1.204 - - 0 - 0.00%
2011-08-17 0 2.200 2.150 2.200 2.200 2.200 166,000 365,200 2.2000 1.157 1.130 1.157 1.157 1.157 315,776 1.1565 0.00%
2011-08-16 0 2.200 2.160 2.200 2.200 2.220 242,000 533,200 2.2033 1.157 1.135 1.157 1.157 1.167 460,349 1.1583 -1.35%
2011-08-15 0 2.230 2.110 2.230 2.160 2.290 506,000 1,112,720 2.1991 1.172 1.109 1.172 1.135 1.204 962,547 1.1560 -2.62%
2011-08-12 0 2.290 2.210 2.290 2.150 2.290 58,000 129,760 2.2372 1.204 1.162 1.204 1.130 1.204 110,331 1.1761 0.00%
2011-08-11 0 2.290 2.220 2.230 2.220 2.300 602,000 1,377,960 2.2890 1.204 1.167 1.172 1.167 1.209 1,145,165 1.2033 3.62%
2011-08-10 0 2.210 2.210 2.250 2.180 2.250 162,000 356,660 2.2016 1.162 1.162 1.183 1.146 1.183 308,167 1.1574 1.38%
2011-08-09 0 2.180 2.170 2.180 2.150 2.260 870,000 1,919,320 2.2061 1.146 1.141 1.146 1.130 1.188 1,654,972 1.1597 -9.17%
2011-08-08 0 2.400 2.350 2.400 2.360 2.410 308,000 737,080 2.3931 1.262 1.235 1.262 1.241 1.267 585,898 1.2580 -0.41%
2011-08-05 0 2.410 2.410 2.430 2.400 2.500 212,000 512,620 2.4180 1.267 1.267 1.277 1.262 1.314 403,281 1.2711 -7.31%
2011-08-04 0 2.600 2.510 2.600 2.600 2.600 4,000 10,400 2.6000 1.367 1.319 1.367 1.367 1.367 7,609 1.3668 1.17%
2011-08-03 0 2.570 2.550 2.570 2.550 2.570 426,000 1,090,320 2.5594 1.351 1.341 1.351 1.341 1.351 810,366 1.3455 -1.15%
2011-08-02 0 2.600 2.590 2.610 2.600 2.600 150,000 390,000 2.6000 1.367 1.362 1.372 1.367 1.367 285,340 1.3668 0.00%
2011-08-01 0 2.600 2.590 2.640 2.600 2.640 152,000 397,800 2.6171 1.367 1.362 1.388 1.367 1.388 289,145 1.3758 -1.52%
2011-07-29 0 2.640 2.620 2.640 2.560 2.640 252,000 654,060 2.5955 1.388 1.377 1.388 1.346 1.388 479,371 1.3644 3.13%
2011-07-28 0 2.560 2.500 2.600 2.550 2.560 114,000 291,340 2.5556 1.346 1.314 1.367 1.341 1.346 216,858 1.3435 0.39%
2011-07-27 0 2.550 2.510 2.750 - - 0 0 - 1.341 1.319 1.446 - - 0 - 0.00%
2011-07-26 0 2.550 2.500 2.600 - - 0 0 - 1.341 1.314 1.367 - - 0 - 0.00%
2011-07-25 0 2.550 2.500 2.550 2.540 2.590 144,000 369,280 2.5644 1.341 1.314 1.341 1.335 1.362 273,926 1.3481 -1.54%
2011-07-22 0 2.590 2.580 2.600 2.550 2.630 632,000 1,626,020 2.5728 1.362 1.356 1.367 1.341 1.383 1,202,233 1.3525 -0.38%
2011-07-21 0 2.600 2.600 2.610 2.580 2.600 726,000 1,881,760 2.5920 1.367 1.367 1.372 1.356 1.367 1,381,046 1.3626 0.78%
2011-07-20 0 2.580 2.550 2.580 2.550 2.600 524,000 1,346,100 2.5689 1.356 1.341 1.356 1.341 1.367 996,788 1.3504 0.00%
2011-07-19 0 2.580 2.570 2.600 2.510 2.620 364,000 933,360 2.5642 1.356 1.351 1.367 1.319 1.377 692,425 1.3480 -0.77%
2011-07-18 0 2.600 2.600 2.630 2.600 2.600 58,000 150,800 2.6000 1.367 1.367 1.383 1.367 1.367 110,331 1.3668 0.00%
2011-07-15 0 2.600 2.570 2.610 2.550 2.600 54,000 139,480 2.5830 1.367 1.351 1.372 1.341 1.367 102,722 1.3578 0.39%
2011-07-14 0 2.590 2.590 2.630 2.570 2.600 44,000 113,940 2.5895 1.362 1.362 1.383 1.351 1.367 83,700 1.3613 0.39%
2011-07-13 0 2.580 2.580 2.600 2.550 2.600 182,000 470,040 2.5826 1.356 1.356 1.367 1.341 1.367 346,213 1.3577 0.78%
2011-07-12 0 2.560 2.530 2.570 2.490 2.580 582,000 1,474,060 2.5327 1.346 1.330 1.351 1.309 1.356 1,107,119 1.3314 -2.66%
2011-07-11 0 2.630 2.590 2.630 2.560 2.640 62,000 162,520 2.6213 1.383 1.362 1.383 1.346 1.388 117,941 1.3780 0.00%
2011-07-08 0 2.630 2.630 2.640 2.550 2.630 468,000 1,209,340 2.5841 1.383 1.383 1.388 1.341 1.383 890,261 1.3584 1.15%
2011-07-07 0 2.600 2.560 2.600 2.540 2.610 1,474,000 3,784,480 2.5675 1.367 1.346 1.367 1.335 1.372 2,803,941 1.3497 2.36%
2011-07-06 0 2.540 2.540 2.550 2.500 2.550 60,000 152,080 2.5347 1.335 1.335 1.341 1.314 1.341 114,136 1.3324 2.01%
2011-07-05 0 2.490 2.490 2.530 2.490 2.490 22,000 54,780 2.4900 1.309 1.309 1.330 1.309 1.309 41,850 1.3090 -2.35%
2011-07-04 0 2.550 2.520 2.550 2.470 2.600 276,375 699,715 2.5318 1.341 1.325 1.341 1.298 1.367 525,739 1.3309 3.66%
2011-06-30 0 2.460 2.420 2.480 2.420 2.460 662,000 1,624,360 2.4537 1.293 1.272 1.304 1.272 1.293 1,259,301 1.2899 2.50%
2011-06-29 0 2.400 2.400 2.420 2.400 2.430 1,314,000 3,176,120 2.4171 1.262 1.262 1.272 1.262 1.277 2,499,579 1.2707 -0.83%
2011-06-28 0 2.420 2.410 2.420 2.380 2.430 764,000 1,847,740 2.4185 1.272 1.267 1.272 1.251 1.277 1,453,332 1.2714 0.83%
2011-06-27 0 2.400 2.370 2.410 2.390 2.460 270,000 656,700 2.4322 1.262 1.246 1.267 1.256 1.293 513,612 1.2786 0.00%
2011-06-24 0 2.400 2.360 2.400 2.260 2.400 616,000 1,430,620 2.3224 1.262 1.241 1.262 1.188 1.262 1,171,796 1.2209 5.26%
2011-06-23 0 2.280 2.210 2.280 2.200 2.280 16,000 35,360 2.2100 1.199 1.162 1.199 1.157 1.199 30,436 1.1618 0.00%
2011-06-22 0 2.280 2.180 2.280 - - 0 0 - 1.199 1.146 1.199 - - 0 - 0.00%
2011-06-21 0 2.280 2.200 2.280 2.200 2.300 130,000 290,900 2.2377 1.199 1.157 1.199 1.157 1.209 247,295 1.1763 5.07%
2011-06-20 0 2.170 2.170 2.300 2.150 2.200 84,000 182,100 2.1679 1.141 1.141 1.209 1.130 1.157 159,790 1.1396 3.33%
2011-06-17 0 2.100 2.090 2.100 2.100 2.200 721,460 1,555,035 2.1554 1.104 1.099 1.104 1.104 1.157 1,372,409 1.1331 -3.67%
2011-06-16 0 2.180 2.180 2.210 2.180 2.210 274,000 599,740 2.1888 1.146 1.146 1.162 1.146 1.162 521,221 1.1506 0.00%
2011-06-15 0 2.180 2.120 2.180 2.150 2.180 122,000 265,360 2.1751 1.146 1.114 1.146 1.130 1.146 232,077 1.1434 0.00%
2011-06-14 0 2.180 2.160 2.210 2.150 2.220 332,000 728,160 2.1933 1.146 1.135 1.162 1.130 1.167 631,553 1.1530 -0.91%
2011-06-13 0 2.200 2.180 2.200 2.180 2.200 114,000 250,100 2.1939 1.157 1.146 1.157 1.146 1.157 216,858 1.1533 0.46%
2011-06-10 0 2.190 2.190 2.200 2.180 2.210 300,000 658,960 2.1965 1.151 1.151 1.157 1.146 1.162 570,680 1.1547 2.34%
2011-06-09 0 2.140 2.140 2.200 2.140 2.220 556,000 1,224,860 2.2030 1.125 1.125 1.157 1.125 1.167 1,057,660 1.1581 -3.17%
2011-06-08 0 2.210 2.210 2.240 2.200 2.220 450,000 994,940 2.2110 1.162 1.162 1.178 1.157 1.167 856,020 1.1623 2.31%
2011-06-07 0 2.160 2.120 2.160 2.080 2.160 1,964,000 4,206,040 2.1416 1.135 1.114 1.135 1.093 1.135 3,736,052 1.1258 3.85%
2011-06-03 0 2.080 2.080 2.200 2.080 2.300 1,476,000 3,298,320 2.2346 1.093 1.093 1.157 1.093 1.209 2,807,746 1.1747 -7.96%
2011-06-02 0 2.260 2.260 2.290 2.260 2.310 76,000 174,100 2.2908 1.188 1.188 1.204 1.188 1.214 144,572 1.2042 -2.16%
2011-06-01 0 2.310 2.280 2.310 2.230 2.310 392,000 896,560 2.2871 1.214 1.199 1.214 1.172 1.214 745,689 1.2023 3.03%
2011-05-31 0 2.280 2.240 2.280 2.160 2.320 1,096,000 2,466,260 2.2502 1.179 1.158 1.179 1.117 1.199 2,120,221 1.1632 -0.87%
2011-05-30 0 2.300 2.250 2.300 2.250 2.320 106,000 244,660 2.3081 1.189 1.163 1.189 1.163 1.199 205,058 1.1931 2.22%
2011-05-27 0 2.250 2.240 2.260 2.250 2.310 346,000 788,580 2.2791 1.163 1.158 1.168 1.163 1.194 669,340 1.1781 -3.43%
2011-05-26 0 2.330 2.310 2.390 2.330 2.330 62,000 144,460 2.3300 1.204 1.194 1.235 1.204 1.204 119,940 1.2044 -1.27%
2011-05-25 0 2.360 2.330 2.390 - - 0 0 - 1.220 1.204 1.235 - - 0 - 0.00%
2011-05-24 0 2.360 2.320 2.360 2.320 2.500 168,000 404,940 2.4104 1.220 1.199 1.220 1.199 1.292 324,997 1.2460 -5.22%
2011-05-23 0 2.490 2.470 2.490 2.470 2.480 8,000 19,780 2.4725 1.287 1.277 1.287 1.277 1.282 15,476 1.2781 -3.11%
2011-05-20 0 2.570 2.500 2.570 2.560 2.590 188,000 485,740 2.5837 1.329 1.292 1.329 1.323 1.339 363,688 1.3356 -0.77%
2011-05-19 0 2.590 2.590 2.600 2.590 2.610 252,000 656,060 2.6034 1.339 1.339 1.344 1.339 1.349 487,496 1.3458 -0.77%
2011-05-18 0 2.610 2.600 2.650 2.610 2.650 42,000 110,020 2.6195 1.349 1.344 1.370 1.349 1.370 81,249 1.3541 0.38%
2011-05-17 0 2.600 2.600 2.620 2.600 2.600 50,000 130,000 2.6000 1.344 1.344 1.354 1.344 1.344 96,725 1.3440 0.00%
2011-05-16 0 2.600 2.530 2.620 2.580 2.600 42,000 109,160 2.5990 1.344 1.308 1.354 1.334 1.344 81,249 1.3435 0.00%
2011-05-13 0 2.600 2.570 2.620 2.600 2.600 20,000 52,000 2.6000 1.344 1.329 1.354 1.344 1.344 38,690 1.3440 0.00%
2011-05-12 0 2.600 2.550 2.650 2.530 2.600 146,000 378,200 2.5904 1.344 1.318 1.370 1.308 1.344 282,438 1.3391 0.00%
2011-05-11 0 2.600 2.560 2.700 - - 0 0 - 1.344 1.323 1.396 - - 0 - 0.00%
2011-05-09 0 2.600 2.560 2.600 2.530 2.600 132,000 342,080 2.5915 1.344 1.323 1.344 1.308 1.344 255,355 1.3396 0.00%
2011-05-06 0 2.600 2.600 2.640 2.600 2.640 136,000 354,440 2.6062 1.344 1.344 1.365 1.344 1.365 263,093 1.3472 0.00%
2011-05-05 0 2.600 2.570 2.630 2.600 2.600 116,000 301,600 2.6000 1.344 1.329 1.360 1.344 1.344 224,403 1.3440 -1.14%
2011-05-04 0 2.630 2.620 2.640 2.610 2.640 212,000 555,160 2.6187 1.360 1.354 1.365 1.349 1.365 410,116 1.3537 0.38%
2011-05-03 0 2.620 2.610 2.630 2.610 2.620 208,000 544,200 2.6163 1.354 1.349 1.360 1.349 1.354 402,378 1.3525 1.16%
2011-04-29 0 2.590 2.580 2.590 2.510 2.620 372,000 963,900 2.5911 1.339 1.334 1.339 1.297 1.354 719,637 1.3394 0.39%
2011-04-28 0 2.580 2.580 2.600 2.580 2.670 456,000 1,188,080 2.6054 1.334 1.334 1.344 1.334 1.380 882,136 1.3468 -2.64%
2011-04-27 0 2.650 2.680 2.690 2.650 2.700 58,000 155,120 2.6745 1.370 1.385 1.391 1.370 1.396 112,201 1.3825 -2.93%
2011-04-26 0 2.730 2.700 2.730 2.690 2.800 443,000 1,212,980 2.7381 1.411 1.396 1.411 1.391 1.447 856,987 1.4154 -2.50%
2011-04-21 0 2.800 2.790 2.810 2.790 2.860 470,000 1,321,780 2.8123 1.447 1.442 1.453 1.442 1.478 909,219 1.4538 -1.06%
2011-04-20 0 2.830 2.810 2.830 2.790 2.830 186,000 521,700 2.8048 1.463 1.453 1.463 1.442 1.463 359,819 1.4499 1.07%
2011-04-19 0 2.800 2.800 2.850 2.800 2.870 236,000 661,320 2.8022 1.447 1.447 1.473 1.447 1.484 456,544 1.4485 -2.10%
2011-04-18 0 2.860 2.850 2.860 2.770 2.860 510,000 1,439,780 2.8231 1.478 1.473 1.478 1.432 1.478 986,599 1.4593 4.00%
2011-04-15 0 2.750 2.750 2.790 2.700 2.780 194,000 533,840 2.7518 1.422 1.422 1.442 1.396 1.437 375,295 1.4225 -1.08%
2011-04-14 0 2.780 2.770 2.790 2.700 2.780 184,000 504,640 2.7426 1.437 1.432 1.442 1.396 1.437 355,950 1.4177 3.73%
2011-04-13 0 2.680 2.670 2.680 2.670 2.780 258,000 702,980 2.7247 1.385 1.380 1.385 1.380 1.437 499,103 1.4085 -4.63%
2011-04-12 0 2.810 2.800 2.820 2.790 2.860 497,000 1,393,090 2.8030 1.453 1.447 1.458 1.442 1.478 961,451 1.4489 4.85%
2011-04-11 0 2.680 2.650 2.680 2.600 2.700 434,000 1,148,620 2.6466 1.385 1.370 1.385 1.344 1.396 839,577 1.3681 4.28%
2011-04-08 0 2.570 2.560 2.570 2.560 2.690 682,000 1,770,340 2.5958 1.329 1.323 1.329 1.323 1.391 1,319,335 1.3418 -4.46%
2011-04-07 0 2.690 2.690 2.750 2.680 2.690 102,000 273,560 2.6820 1.391 1.391 1.422 1.385 1.391 197,320 1.3864 0.37%
2011-04-06 0 2.680 2.680 2.700 2.580 2.680 168,000 445,880 2.6540 1.385 1.385 1.396 1.334 1.385 324,997 1.3719 1.13%
2011-04-04 0 2.650 2.620 2.650 2.600 2.650 66,000 172,300 2.6106 1.370 1.354 1.370 1.344 1.370 127,678 1.3495 1.92%
2011-04-01 0 2.600 2.560 2.650 2.600 2.600 6,000 15,600 2.6000 1.344 1.323 1.370 1.344 1.344 11,607 1.3440 0.00%
2011-03-31 0 2.600 2.540 2.640 2.560 2.640 518,000 1,344,720 2.5960 1.344 1.313 1.365 1.323 1.365 1,002,075 1.3419 0.00%
2011-03-30 0 2.600 2.550 2.620 2.560 2.600 60,000 155,000 2.5833 1.344 1.318 1.354 1.323 1.344 116,071 1.3354 0.39%
2011-03-29 0 2.590 2.570 2.600 2.510 2.600 320,000 829,400 2.5919 1.339 1.329 1.344 1.297 1.344 619,043 1.3398 -0.38%
2011-03-28 0 2.600 2.600 2.620 2.550 2.600 160,000 414,500 2.5906 1.344 1.344 1.354 1.318 1.344 309,521 1.3392 0.00%
2011-03-25 0 2.600 2.530 2.600 2.560 2.660 188,000 490,820 2.6107 1.344 1.308 1.344 1.323 1.375 363,688 1.3496 -1.52%
2011-03-24 0 2.640 2.600 2.640 2.620 2.640 74,000 194,300 2.6257 1.365 1.344 1.365 1.354 1.365 143,154 1.3573 2.33%
2011-03-23 0 2.580 2.580 2.640 2.570 2.640 124,000 323,740 2.6108 1.334 1.334 1.365 1.329 1.365 239,879 1.3496 -0.77%
2011-03-22 0 2.600 2.560 2.630 2.450 2.600 570,000 1,470,440 2.5797 1.344 1.323 1.360 1.266 1.344 1,102,670 1.3335 6.12%
2011-03-21 0 2.450 2.450 2.730 2.450 2.450 68,000 166,600 2.4500 1.266 1.266 1.411 1.266 1.266 131,547 1.2665 0.00%
2011-03-18 0 2.450 2.380 2.460 2.450 2.450 10,000 24,500 2.4500 1.266 1.230 1.272 1.266 1.266 19,345 1.2665 3.81%
2011-03-17 0 2.360 2.350 2.410 2.360 2.360 20,000 47,200 2.3600 1.220 1.215 1.246 1.220 1.220 38,690 1.2199 -4.07%
2011-03-16 0 2.460 2.420 2.460 2.380 2.470 70,000 171,320 2.4474 1.272 1.251 1.272 1.230 1.277 135,416 1.2651 1.23%
2011-03-15 0 2.430 2.410 2.430 2.390 2.510 946,000 2,298,180 2.4294 1.256 1.246 1.256 1.235 1.297 1,830,045 1.2558 -4.33%
2011-03-14 0 2.540 2.540 2.550 2.530 2.560 328,000 836,280 2.5496 1.313 1.313 1.318 1.308 1.323 634,519 1.3180 -1.55%
2011-03-11 0 2.580 2.550 2.580 2.550 2.590 610,000 1,568,080 2.5706 1.334 1.318 1.334 1.318 1.339 1,180,050 1.3288 -3.37%
2011-03-10 0 2.670 2.640 2.670 2.610 2.670 104,000 272,880 2.6238 1.380 1.365 1.380 1.349 1.380 201,189 1.3563 -1.11%
2011-03-09 0 2.700 2.660 2.720 2.590 2.720 342,000 898,160 2.6262 1.396 1.375 1.406 1.339 1.406 661,602 1.3576 -2.88%
2011-03-08 0 2.780 2.710 2.780 2.720 2.780 44,000 120,520 2.7391 1.437 1.401 1.437 1.406 1.437 85,118 1.4159 -0.71%
2011-03-07 0 2.800 2.650 2.800 2.800 2.800 12,000 33,600 2.8000 1.447 1.370 1.447 1.447 1.447 23,214 1.4474 -1.75%
2011-03-04 0 2.850 2.810 2.850 2.780 2.850 84,000 235,420 2.8026 1.473 1.453 1.473 1.437 1.473 162,499 1.4487 3.26%
2011-03-03 0 2.760 2.620 2.760 2.760 2.790 28,000 77,760 2.7771 1.427 1.354 1.427 1.427 1.442 54,166 1.4356 0.36%
2011-03-02 0 2.750 2.590 2.820 2.750 2.750 10,000 27,500 2.7500 1.422 1.339 1.458 1.422 1.422 19,345 1.4215 0.73%
2011-03-01 0 2.730 2.610 2.950 2.710 2.730 38,000 103,340 2.7195 1.411 1.349 1.525 1.401 1.411 73,511 1.4058 1.11%
2011-02-28 0 2.700 2.650 2.900 2.550 2.750 30,000 80,700 2.6900 1.396 1.370 1.499 1.318 1.422 58,035 1.3905 0.75%
2011-02-25 0 2.680 2.590 2.680 2.700 2.700 2,000 5,400 2.7000 1.385 1.339 1.385 1.396 1.396 3,869 1.3957 5.10%
2011-02-24 0 2.550 2.540 2.580 2.550 2.600 190,000 488,800 2.5726 1.318 1.313 1.334 1.318 1.344 367,557 1.3299 -1.92%
2011-02-23 0 2.600 2.590 2.610 2.590 2.600 220,000 571,620 2.5983 1.344 1.339 1.349 1.339 1.344 425,592 1.3431 -1.89%
2011-02-22 0 2.650 2.640 2.690 2.650 2.650 16,000 42,400 2.6500 1.370 1.365 1.391 1.370 1.370 30,952 1.3699 -2.57%
2011-02-21 0 2.720 2.750 2.760 2.600 2.790 60,000 161,280 2.6880 1.406 1.422 1.427 1.344 1.442 116,071 1.3895 -4.56%
2011-02-18 0 2.850 2.850 2.860 2.830 2.870 1,408,000 4,015,940 2.8522 1.473 1.473 1.478 1.463 1.484 2,723,788 1.4744 1.79%
2011-02-17 0 2.800 2.750 2.800 2.800 2.800 12,000 33,600 2.8000 1.447 1.422 1.447 1.447 1.447 23,214 1.4474 2.19%
2011-02-16 0 2.740 2.560 2.740 2.740 2.750 82,000 225,300 2.7476 1.416 1.323 1.416 1.416 1.422 158,630 1.4203 -1.79%
2011-02-15 0 2.790 2.720 2.790 2.790 2.790 12,000 33,480 2.7900 1.442 1.406 1.442 1.442 1.442 23,214 1.4422 0.00%
2011-02-14 0 2.790 2.620 2.800 2.780 2.800 38,000 106,060 2.7911 1.442 1.354 1.447 1.437 1.447 73,511 1.4428 2.57%
2011-02-11 0 2.720 2.690 2.720 2.690 2.760 158,000 429,620 2.7191 1.406 1.391 1.406 1.391 1.427 305,652 1.4056 0.00%
2011-02-10 0 2.720 2.700 2.750 2.700 2.720 30,000 81,140 2.7047 1.406 1.396 1.422 1.396 1.406 58,035 1.3981 -2.16%
2011-02-09 0 2.780 2.700 2.780 2.670 2.810 444,000 1,212,440 2.7307 1.437 1.396 1.437 1.380 1.453 858,922 1.4116 -1.77%
2011-02-08 0 2.830 2.810 2.870 2.830 2.880 48,000 136,600 2.8458 1.463 1.453 1.484 1.463 1.489 92,856 1.4711 -1.74%
2011-02-07 0 2.880 2.820 2.940 2.810 2.920 454,000 1,305,880 2.8764 1.489 1.458 1.520 1.453 1.509 878,267 1.4869 -2.70%
2011-02-02 0 2.960 2.940 2.960 2.900 2.990 64,000 189,120 2.9550 1.530 1.520 1.530 1.499 1.546 123,809 1.5275 -1.33%
2011-02-01 0 3.000 2.970 3.040 2.850 3.000 226,000 671,720 2.9722 1.551 1.535 1.571 1.473 1.551 437,199 1.5364 1.01%
2011-01-31 0 2.970 2.960 3.050 2.970 3.100 344,000 1,034,640 3.0077 1.535 1.530 1.577 1.535 1.602 665,471 1.5547 -1.00%
2011-01-28 0 3.000 3.000 3.100 2.920 3.100 46,000 139,060 3.0230 1.551 1.551 1.602 1.509 1.602 88,987 1.5627 0.00%
2011-01-27 0 3.000 3.000 3.040 3.000 3.070 600,000 1,802,720 3.0045 1.551 1.551 1.571 1.551 1.587 1,160,705 1.5531 0.00%
2011-01-26 0 3.000 3.000 3.040 3.000 3.000 74,000 222,000 3.0000 1.551 1.551 1.571 1.551 1.551 143,154 1.5508 0.00%
2011-01-25 0 3.000 3.000 3.050 3.000 3.020 212,000 636,360 3.0017 1.551 1.551 1.577 1.551 1.561 410,116 1.5517 0.00%
2011-01-24 0 3.000 2.920 3.000 3.000 3.080 176,000 528,480 3.0027 1.551 1.509 1.551 1.551 1.592 340,474 1.5522 -1.96%
2011-01-21 0 3.060 3.060 3.090 3.050 3.080 15,708,000 47,131,160 3.0005 1.582 1.582 1.597 1.577 1.592 30,387,260 1.5510 0.00%
2011-01-20 0 3.060 3.050 3.070 3.000 3.060 164,000 498,600 3.0402 1.582 1.577 1.587 1.551 1.582 317,259 1.5716 1.32%
2011-01-19 0 3.020 3.040 3.100 3.020 3.100 490,000 1,500,920 3.0631 1.561 1.571 1.602 1.561 1.602 947,909 1.5834 0.00%
2011-01-18 0 3.020 2.990 3.040 2.980 3.060 298,000 907,120 3.0440 1.561 1.546 1.571 1.540 1.582 576,484 1.5735 -0.66%
2011-01-17 0 3.040 3.020 3.040 2.990 3.100 678,000 2,053,640 3.0290 1.571 1.561 1.571 1.546 1.602 1,311,597 1.5658 -3.18%
2011-01-14 0 3.140 3.120 3.220 3.130 3.250 526,000 1,679,640 3.1932 1.623 1.613 1.665 1.618 1.680 1,017,552 1.6507 -4.27%
2011-01-13 0 3.280 3.260 3.280 3.270 3.300 157,000 515,700 3.2847 1.696 1.685 1.696 1.690 1.706 303,718 1.6980 0.00%
2011-01-12 0 3.280 3.280 3.310 3.100 3.280 434,000 1,398,300 3.2219 1.696 1.696 1.711 1.602 1.696 839,577 1.6655 0.00%
2011-01-11 0 3.280 3.250 3.300 3.240 3.330 2,216,000 7,228,200 3.2618 1.696 1.680 1.706 1.675 1.721 4,286,871 1.6861 2.18%
2011-01-10 0 3.210 3.210 3.220 3.100 3.240 1,478,000 4,700,200 3.1801 1.659 1.659 1.665 1.602 1.675 2,859,204 1.6439 3.88%
2011-01-07 0 3.090 3.080 3.100 3.080 3.090 54,000 166,600 3.0852 1.597 1.592 1.602 1.592 1.597 104,463 1.5948 -0.32%
2011-01-06 0 3.100 3.080 3.100 3.100 3.100 20,000 62,000 3.1000 1.602 1.592 1.602 1.602 1.602 38,690 1.6025 0.00%
2011-01-05 0 3.100 3.100 3.160 3.080 3.100 166,000 514,360 3.0986 1.602 1.602 1.633 1.592 1.602 321,128 1.6017 2.31%
2011-01-04 0 3.030 3.030 3.080 3.020 3.070 50,000 152,220 3.0444 1.566 1.566 1.592 1.561 1.587 96,725 1.5737 -1.30%
2011-01-03 0 3.070 3.020 3.090 3.020 3.100 106,000 326,680 3.0819 1.587 1.561 1.597 1.561 1.602 205,058 1.5931 -1.29%
2010-12-31 0 3.110 3.020 3.150 3.110 3.150 42,400 132,720 3.1302 1.608 1.561 1.628 1.608 1.628 82,023 1.6181 -1.27%
2010-12-30 0 3.150 3.100 3.150 3.110 3.150 82,000 256,340 3.1261 1.628 1.602 1.628 1.608 1.628 158,630 1.6160 0.00%
2010-12-29 0 3.150 3.080 3.150 3.150 3.150 18,000 56,700 3.1500 1.628 1.592 1.628 1.628 1.628 34,821 1.6283 1.29%
2010-12-28 0 3.110 3.110 3.160 3.050 3.050 12,000 36,600 3.0500 1.608 1.608 1.633 1.577 1.577 23,214 1.5766 -0.64%
2010-12-24 0 3.130 3.050 3.170 - - 0 0 - 1.618 1.577 1.639 - - 0 - 0.00%
2010-12-23 0 3.130 3.050 3.170 3.130 3.130 6,000 18,780 3.1300 1.618 1.577 1.639 1.618 1.618 11,607 1.6180 -0.32%
2010-12-22 0 3.140 3.130 3.160 3.140 3.160 14,000 44,600 3.1857 1.623 1.618 1.633 1.623 1.633 27,083 1.6468 0.64%
2010-12-21 0 3.120 3.120 3.200 3.120 3.150 34,000 106,620 3.1359 1.613 1.613 1.654 1.613 1.628 65,773 1.6210 0.00%
2010-12-20 0 3.120 3.050 3.150 3.120 3.150 112,000 352,440 3.1468 1.613 1.577 1.628 1.613 1.628 216,665 1.6267 -0.95%
2010-12-17 0 3.150 3.150 3.200 3.080 3.170 108,000 339,880 3.1470 1.628 1.628 1.654 1.592 1.639 208,927 1.6268 -2.48%
2010-12-16 0 3.230 3.150 3.240 3.150 3.240 134,000 425,940 3.1787 1.670 1.628 1.675 1.628 1.675 259,224 1.6431 0.31%
2010-12-15 0 3.220 3.150 3.220 3.150 3.250 40,000 127,060 3.1765 1.665 1.628 1.665 1.628 1.680 77,380 1.6420 0.00%
2010-12-14 0 3.220 3.160 3.230 3.220 3.250 118,000 383,260 3.2480 1.665 1.633 1.670 1.665 1.680 228,272 1.6790 0.00%
2010-12-13 0 3.220 3.220 3.240 3.200 3.250 18,000 57,820 3.2122 1.665 1.665 1.675 1.654 1.680 34,821 1.6605 0.62%
2010-12-10 0 3.200 3.020 3.200 3.140 3.240 120,000 380,360 3.1697 1.654 1.561 1.654 1.623 1.675 232,141 1.6385 1.59%
2010-12-09 0 3.150 3.120 3.190 3.000 3.390 68,000 216,500 3.1838 1.628 1.613 1.649 1.551 1.752 131,547 1.6458 -2.48%
2010-12-08 0 3.230 3.150 3.230 3.150 3.250 50,000 161,500 3.2300 1.670 1.628 1.670 1.628 1.680 96,725 1.6697 1.89%
2010-12-07 0 3.170 3.160 3.170 3.100 3.180 208,000 653,520 3.1419 1.639 1.633 1.639 1.602 1.644 402,378 1.6241 1.93%
2010-12-06 0 3.110 3.100 3.150 3.020 3.110 399,000 1,220,300 3.0584 1.608 1.602 1.628 1.561 1.608 771,869 1.5810 5.42%
2010-12-03 0 2.950 2.950 3.050 2.900 2.900 10,000 29,000 2.9000 1.525 1.525 1.577 1.499 1.499 19,345 1.4991 -1.01%
2010-12-02 0 2.980 2.980 3.050 2.980 2.980 106,000 315,880 2.9800 1.540 1.540 1.577 1.540 1.540 205,058 1.5404 1.02%
2010-12-01 0 2.950 2.900 2.980 2.900 2.980 138,000 405,960 2.9417 1.525 1.499 1.540 1.499 1.540 266,962 1.5207 -1.34%
2010-11-30 0 2.990 2.980 3.000 2.990 3.000 66,000 197,700 2.9955 1.546 1.540 1.551 1.546 1.551 127,678 1.5484 0.67%
2010-11-29 0 2.970 2.970 3.000 2.950 2.980 16,000 47,500 2.9688 1.535 1.535 1.551 1.525 1.540 30,952 1.5346 -1.00%
2010-11-26 0 3.000 2.980 3.000 2.980 3.000 144,000 429,800 2.9847 1.551 1.540 1.551 1.540 1.551 278,569 1.5429 0.00%
2010-11-25 0 3.000 3.000 3.030 2.990 3.030 686,000 2,065,000 3.0102 1.551 1.551 1.566 1.546 1.566 1,327,073 1.5561 1.01%
2010-11-24 0 2.970 2.860 3.020 2.920 3.000 182,000 543,040 2.9837 1.535 1.478 1.561 1.509 1.551 352,081 1.5424 1.71%
2010-11-23 0 2.920 2.830 2.920 2.820 2.920 46,000 133,380 2.8996 1.509 1.463 1.509 1.458 1.509 88,987 1.4989 0.00%
2010-11-22 0 2.920 2.920 3.000 2.900 2.900 20,000 58,000 2.9000 1.509 1.509 1.551 1.499 1.499 38,690 1.4991 -1.68%
2010-11-19 0 2.970 2.970 3.000 2.970 3.000 1,032,000 3,091,320 2.9955 1.535 1.535 1.551 1.535 1.551 1,996,413 1.5484 0.00%
2010-11-18 0 2.970 2.910 2.980 2.970 3.000 86,000 257,220 2.9909 1.535 1.504 1.540 1.535 1.551 166,368 1.5461 2.41%
2010-11-17 0 2.900 2.880 2.990 2.880 3.000 1,030,000 3,059,180 2.9701 1.499 1.489 1.546 1.489 1.551 1,992,544 1.5353 -1.69%
2010-11-16 0 2.950 2.880 2.960 2.890 3.020 144,000 430,680 2.9908 1.525 1.489 1.530 1.494 1.561 278,569 1.5460 -2.32%
2010-11-15 0 3.020 3.000 3.100 2.980 3.050 152,000 459,180 3.0209 1.561 1.551 1.602 1.540 1.577 294,045 1.5616 0.00%
2010-11-12 0 3.020 3.010 3.030 3.020 3.200 1,078,000 3,315,160 3.0753 1.561 1.556 1.566 1.561 1.654 2,085,400 1.5897 -7.65%
2010-11-11 0 3.270 3.250 3.300 3.200 3.300 338,000 1,104,100 3.2666 1.690 1.680 1.706 1.654 1.706 653,864 1.6886 -0.91%
2010-11-10 0 3.300 3.310 3.320 3.250 3.400 284,000 938,860 3.3058 1.706 1.711 1.716 1.680 1.758 549,400 1.7089 -2.08%
2010-11-09 0 3.370 3.310 3.380 3.120 3.400 668,000 2,182,240 3.2668 1.742 1.711 1.747 1.613 1.758 1,292,252 1.6887 8.71%
2010-11-08 0 3.100 3.100 3.130 2.950 3.130 788,000 2,416,240 3.0663 1.602 1.602 1.618 1.525 1.618 1,524,393 1.5851 6.90%
2010-11-05 0 2.900 2.870 2.900 2.870 2.950 140,000 405,020 2.8930 1.499 1.484 1.499 1.484 1.525 270,831 1.4955 0.35%
2010-11-04 0 2.890 2.880 2.920 2.830 2.960 382,000 1,106,640 2.8970 1.494 1.489 1.509 1.463 1.530 738,982 1.4975 2.85%
2010-11-03 0 2.810 2.810 2.850 2.810 2.860 272,000 771,520 2.8365 1.453 1.453 1.473 1.453 1.478 526,186 1.4662 1.08%
2010-11-02 0 2.780 2.780 2.820 2.760 2.850 1,394,000 3,916,500 2.8095 1.437 1.437 1.458 1.427 1.473 2,696,705 1.4523 -2.80%
2010-11-01 0 2.860 2.860 2.880 2.800 2.950 1,080,000 3,122,900 2.8916 1.478 1.478 1.489 1.447 1.525 2,089,269 1.4947 2.46%
2010-10-29 0 2.800 2.790 2.820 2.750 2.830 920,526 2,569,247 2.7911 1.443 1.438 1.453 1.417 1.458 1,786,380 1.4382 0.72%
2010-10-28 0 2.780 2.770 2.790 2.740 2.790 540,000 1,490,460 2.7601 1.433 1.427 1.438 1.412 1.438 1,047,928 1.4223 1.09%
2010-10-27 0 2.750 2.720 2.750 2.710 2.840 266,000 729,200 2.7414 1.417 1.402 1.417 1.396 1.463 516,202 1.4126 -1.79%
2010-10-26 0 2.800 2.780 2.820 2.730 2.900 382,000 1,081,340 2.8307 1.443 1.433 1.453 1.407 1.494 741,312 1.4587 3.70%
2010-10-25 0 2.700 2.650 2.700 2.600 2.700 624,000 1,661,820 2.6632 1.391 1.366 1.391 1.340 1.391 1,210,939 1.3723 4.65%
2010-10-22 0 2.580 2.580 2.600 2.580 2.600 298,000 774,640 2.5995 1.329 1.329 1.340 1.329 1.340 578,301 1.3395 -0.77%
2010-10-21 0 2.600 2.600 2.610 2.540 2.600 728,000 1,881,520 2.5845 1.340 1.340 1.345 1.309 1.340 1,412,762 1.3318 0.78%
2010-10-20 0 2.580 2.550 2.580 2.550 2.580 464,000 1,189,920 2.5645 1.329 1.314 1.329 1.314 1.329 900,442 1.3215 -0.39%
2010-10-19 0 2.590 2.590 2.600 2.580 2.620 338,000 878,940 2.6004 1.335 1.335 1.340 1.329 1.350 655,925 1.3400 0.00%
2010-10-18 0 2.590 2.590 2.610 2.580 2.640 70,000 181,800 2.5971 1.335 1.335 1.345 1.329 1.360 135,843 1.3383 -1.52%
2010-10-15 0 2.630 2.630 2.650 - - 28,000 73,360 2.6200 1.355 1.355 1.366 - - 54,337 1.3501 0.38%
2010-10-14 0 2.620 2.620 2.670 2.620 2.660 72,000 190,260 2.6425 1.350 1.350 1.376 1.350 1.371 139,724 1.3617 0.00%
2010-10-13 0 2.620 2.610 2.630 2.540 2.620 574,000 1,483,740 2.5849 1.350 1.345 1.355 1.309 1.350 1,113,909 1.3320 -0.76%
2010-10-12 0 2.640 2.630 2.810 2.600 2.730 548,000 1,476,660 2.6946 1.360 1.355 1.448 1.340 1.407 1,063,453 1.3886 -2.58%
2010-10-11 0 2.710 2.690 2.720 2.690 2.720 452,000 1,223,820 2.7076 1.396 1.386 1.402 1.386 1.402 877,155 1.3952 4.63%
2010-10-08 0 2.590 2.550 2.600 2.560 2.610 226,000 585,060 2.5888 1.335 1.314 1.340 1.319 1.345 438,577 1.3340 2.37%
2010-10-07 0 2.530 2.510 2.530 2.500 2.530 46,000 115,180 2.5039 1.304 1.293 1.304 1.288 1.304 89,268 1.2903 1.20%
2010-10-06 0 2.500 2.500 2.570 2.500 2.520 1,518,000 3,804,600 2.5063 1.288 1.288 1.324 1.288 1.299 2,945,842 1.2915 -2.34%
2010-10-05 0 2.560 2.480 2.560 2.570 2.570 40,000 102,800 2.5700 1.319 1.278 1.319 1.324 1.324 77,624 1.3243 1.99%
2010-10-04 0 2.510 2.500 2.540 2.510 2.580 296,000 753,120 2.5443 1.293 1.288 1.309 1.293 1.329 574,420 1.3111 -0.40%
2010-09-30 0 2.520 2.520 2.550 2.520 2.600 90,000 229,900 2.5544 1.299 1.299 1.314 1.299 1.340 174,655 1.3163 -0.79%
2010-09-29 0 2.540 2.510 2.550 2.470 2.540 90,000 226,020 2.5113 1.309 1.293 1.314 1.273 1.309 174,655 1.2941 2.83%
2010-09-28 0 2.470 2.470 2.490 2.450 2.670 1,396,000 3,570,220 2.5575 1.273 1.273 1.283 1.262 1.376 2,709,088 1.3179 -7.14%
2010-09-27 0 2.660 2.650 2.680 2.600 2.680 1,188,000 3,148,600 2.6503 1.371 1.366 1.381 1.340 1.381 2,305,442 1.3657 2.31%
2010-09-24 0 2.600 2.580 2.650 2.600 2.640 118,000 309,520 2.6231 1.340 1.329 1.366 1.340 1.360 228,992 1.3517 0.00%
2010-09-22 0 2.600 2.560 2.600 2.600 2.650 54,000 140,500 2.6019 1.340 1.319 1.340 1.340 1.366 104,793 1.3407 1.56%
2010-09-21 0 2.560 2.550 2.610 2.540 2.640 180,000 467,760 2.5987 1.319 1.314 1.345 1.309 1.360 349,309 1.3391 -0.78%
2010-09-20 0 2.580 2.550 2.580 2.550 2.600 172,000 443,400 2.5779 1.329 1.314 1.329 1.314 1.340 333,785 1.3284 1.57%
2010-09-17 0 2.540 2.460 2.540 2.460 2.540 148,000 374,240 2.5286 1.309 1.268 1.309 1.268 1.309 287,210 1.3030 3.25%
2010-09-16 0 2.460 2.440 2.460 2.460 2.500 120,000 297,800 2.4817 1.268 1.257 1.268 1.268 1.288 232,873 1.2788 0.00%
2010-09-15 0 2.460 2.430 2.480 2.440 2.600 54,000 133,680 2.4756 1.268 1.252 1.278 1.257 1.340 104,793 1.2757 -4.65%
2010-09-14 0 2.580 2.540 2.580 2.480 2.600 380,500 971,065 2.5521 1.329 1.309 1.329 1.278 1.340 738,401 1.3151 8.40%
2010-09-13 0 2.380 2.350 2.380 2.250 2.380 770,000 1,765,880 2.2934 1.226 1.211 1.226 1.159 1.226 1,494,268 1.1818 5.78%
2010-09-10 0 2.250 2.250 2.280 2.180 2.250 94,000 208,680 2.2200 1.159 1.159 1.175 1.123 1.159 182,417 1.1440 -0.88%
2010-09-09 0 2.270 2.250 2.270 2.270 2.270 12,000 27,240 2.2700 1.170 1.159 1.170 1.170 1.170 23,287 1.1697 0.44%
2010-09-08 0 2.260 2.250 2.270 2.240 2.260 40,000 90,000 2.2500 1.165 1.159 1.170 1.154 1.165 77,624 1.1594 0.44%
2010-09-07 0 2.250 2.250 2.280 2.240 2.280 490,000 1,102,920 2.2509 1.159 1.159 1.175 1.154 1.175 950,898 1.1599 -0.44%
2010-09-06 0 2.260 2.260 2.350 2.190 2.280 60,000 135,560 2.2593 1.165 1.165 1.211 1.129 1.175 116,436 1.1642 1.80%
2010-09-03 0 2.220 2.220 2.250 - - 20,000 44,400 2.2200 1.144 1.144 1.159 - - 38,812 1.1440 0.45%
2010-09-02 0 2.210 2.190 2.210 2.180 2.210 98,000 215,620 2.2002 1.139 1.129 1.139 1.123 1.139 190,180 1.1338 1.38%
2010-09-01 0 2.180 2.180 2.190 2.140 2.180 144,000 310,740 2.1579 1.123 1.123 1.129 1.103 1.123 279,447 1.1120 2.35%
2010-08-31 0 2.130 2.100 2.110 2.030 2.130 210,000 437,360 2.0827 1.098 1.082 1.087 1.046 1.098 407,528 1.0732 4.93%
2010-08-30 0 2.030 2.030 2.160 2.020 2.090 62,000 127,440 2.0555 1.046 1.046 1.113 1.041 1.077 120,318 1.0592 -2.40%
2010-08-27 0 2.080 2.080 2.120 2.080 2.080 14,800 30,720 2.0757 1.072 1.072 1.092 1.072 1.072 28,721 1.0696 0.00%
2010-08-26 0 2.080 2.070 2.150 2.070 2.080 84,000 174,240 2.0743 1.072 1.067 1.108 1.067 1.072 163,011 1.0689 -0.48%
2010-08-25 0 2.090 2.070 2.100 2.070 2.090 90,000 187,700 2.0856 1.077 1.067 1.082 1.067 1.077 174,655 1.0747 0.97%
2010-08-24 0 2.070 2.070 2.120 2.070 2.130 54,000 113,980 2.1107 1.067 1.067 1.092 1.067 1.098 104,793 1.0877 -2.36%
2010-08-23 0 2.120 2.120 2.180 2.020 2.120 158,000 333,020 2.1077 1.092 1.092 1.123 1.041 1.092 306,616 1.0861 0.47%
2010-08-20 0 2.110 2.100 2.180 2.110 2.150 40,000 85,200 2.1300 1.087 1.082 1.123 1.087 1.108 77,624 1.0976 -3.65%
2010-08-19 0 2.190 2.160 2.210 2.190 2.190 40,000 87,600 2.1900 1.129 1.113 1.139 1.129 1.129 77,624 1.1285 -0.45%
2010-08-18 0 2.200 2.200 2.270 2.200 2.200 40,000 88,000 2.2000 1.134 1.134 1.170 1.134 1.134 77,624 1.1337 0.46%
2010-08-17 0 2.190 2.150 2.220 2.150 2.210 60,000 131,700 2.1950 1.129 1.108 1.144 1.108 1.139 116,436 1.1311 -0.45%
2010-08-16 0 2.200 2.160 2.210 2.160 2.200 72,000 158,080 2.1956 1.134 1.113 1.139 1.113 1.134 139,724 1.1314 2.80%
2010-08-13 0 2.140 2.100 2.140 2.120 2.140 52,000 110,480 2.1246 1.103 1.082 1.103 1.092 1.103 100,912 1.0948 1.90%
2010-08-12 0 2.100 2.100 2.140 2.100 2.100 50,000 105,000 2.1000 1.082 1.082 1.103 1.082 1.082 97,030 1.0821 -0.94%
2010-08-11 0 2.120 2.100 2.130 2.120 2.130 90,000 191,200 2.1244 1.092 1.082 1.098 1.092 1.098 174,655 1.0947 0.00%
2010-08-10 0 2.120 2.100 2.140 2.090 2.120 130,000 273,600 2.1046 1.092 1.082 1.103 1.077 1.092 252,279 1.0845 0.47%
2010-08-09 0 2.110 2.100 2.160 2.110 2.150 64,000 137,280 2.1450 1.087 1.082 1.113 1.087 1.108 124,199 1.1053 -1.86%
2010-08-06 0 2.150 2.110 2.160 2.110 2.160 129,161 277,976 2.1522 1.108 1.087 1.113 1.087 1.113 250,651 1.1090 1.42%
2010-08-05 0 2.120 2.120 2.130 2.120 2.120 70,000 148,400 2.1200 1.092 1.092 1.098 1.092 1.092 135,843 1.0924 0.47%
2010-08-04 0 2.110 2.110 2.150 2.090 2.110 96,000 201,840 2.1025 1.087 1.087 1.108 1.077 1.087 186,298 1.0834 -0.47%
2010-08-03 0 2.120 2.110 2.130 2.080 2.150 206,000 437,500 2.1238 1.092 1.087 1.098 1.072 1.108 399,765 1.0944 -0.93%
2010-08-02 0 2.140 2.130 2.150 2.120 2.170 214,000 458,880 2.1443 1.103 1.098 1.108 1.092 1.118 415,290 1.1050 0.47%
2010-07-30 0 2.130 2.100 2.140 2.100 2.130 224,000 474,500 2.1183 1.098 1.082 1.103 1.082 1.098 434,696 1.0916 0.95%
2010-07-29 0 2.110 2.110 2.130 2.090 2.110 146,000 305,900 2.0952 1.087 1.087 1.098 1.077 1.087 283,329 1.0797 1.44%
2010-07-28 0 2.080 2.050 2.100 2.000 2.080 242,000 502,940 2.0783 1.072 1.056 1.082 1.031 1.072 469,627 1.0709 0.48%
2010-07-27 0 2.070 2.050 2.080 2.050 2.070 198,000 407,000 2.0556 1.067 1.056 1.072 1.056 1.067 384,240 1.0592 1.47%
2010-07-26 0 2.040 2.030 2.060 2.030 2.060 170,000 348,880 2.0522 1.051 1.046 1.062 1.046 1.062 329,903 1.0575 -0.97%
2010-07-23 0 2.060 2.060 2.090 2.050 2.090 100,000 206,560 2.0656 1.062 1.062 1.077 1.056 1.077 194,061 1.0644 1.48%
2010-07-22 0 2.030 2.020 2.070 1.980 2.050 270,000 542,920 2.0108 1.046 1.041 1.067 1.020 1.056 523,964 1.0362 4.64%
2010-07-21 0 1.940 1.940 1.980 1.920 1.940 13,000 25,090 1.9300 1.000 1.000 1.020 0.989 1.000 25,228 0.9945 -1.02%
2010-07-20 0 1.960 1.940 1.960 1.950 1.960 42,000 82,120 1.9552 1.010 1.000 1.010 1.005 1.010 81,506 1.0075 2.08%
2010-07-19 0 1.920 1.900 1.960 1.900 1.970 132,000 252,220 1.9108 0.989 0.979 1.010 0.979 1.015 256,160 0.9846 2.67%
2010-07-16 0 1.870 1.850 1.880 1.850 1.870 64,000 118,840 1.8569 0.964 0.953 0.969 0.953 0.964 124,199 0.9569 1.63%
2010-07-15 0 1.840 1.840 1.890 1.810 1.810 10,000 18,100 1.8100 0.948 0.948 0.974 0.933 0.933 19,406 0.9327 -0.54%
2010-07-14 0 1.850 1.850 1.870 1.850 1.860 58,000 107,440 1.8524 0.953 0.953 0.964 0.953 0.958 112,555 0.9546 0.54%
2010-07-13 0 1.840 1.840 1.880 1.840 1.840 30,000 55,200 1.8400 0.948 0.948 0.969 0.948 0.948 58,218 0.9482 -1.60%
2010-07-12 0 1.870 1.850 1.920 1.820 1.870 158,000 291,480 1.8448 0.964 0.953 0.989 0.938 0.964 306,616 0.9506 3.89%
2010-07-09 0 1.800 1.800 1.820 - - 0 0 - 0.928 0.928 0.938 - - 0 - 1.12%
2010-07-08 0 1.780 1.780 1.820 1.780 1.820 44,000 79,120 1.7982 0.917 0.917 0.938 0.917 0.938 85,387 0.9266 -2.20%
2010-07-07 0 1.820 1.780 1.830 1.820 1.820 8,700 15,750 1.8103 0.938 0.917 0.943 0.938 0.938 16,883 0.9329 1.68%
2010-07-06 0 1.790 1.780 1.820 1.790 1.810 50,000 89,900 1.7980 0.922 0.917 0.938 0.922 0.933 97,030 0.9265 0.00%
2010-07-05 0 1.790 1.790 1.840 1.790 1.810 270,000 486,900 1.8033 0.922 0.922 0.948 0.922 0.933 523,964 0.9293 0.56%
2010-07-02 0 1.780 1.780 1.810 1.780 1.780 90,000 160,200 1.7800 0.917 0.917 0.933 0.917 0.917 174,655 0.9172 1.14%
2010-06-30 0 1.760 1.760 1.810 1.710 1.760 98,000 172,080 1.7559 0.907 0.907 0.933 0.881 0.907 190,180 0.9048 0.00%
2010-06-29 0 1.760 1.760 1.780 1.750 1.780 76,000 133,100 1.7513 0.907 0.907 0.917 0.902 0.917 147,486 0.9025 -1.12%
2010-06-28 0 1.780 1.740 1.790 1.780 1.780 50,000 89,000 1.7800 0.917 0.897 0.922 0.917 0.917 97,030 0.9172 0.00%
2010-06-25 0 1.780 1.750 1.790 1.740 1.780 80,000 140,600 1.7575 0.917 0.902 0.922 0.897 0.917 155,249 0.9056 2.89%
2010-06-24 0 1.730 1.730 1.750 1.730 1.760 366,000 637,820 1.7427 0.891 0.891 0.902 0.891 0.907 710,262 0.8980 -0.57%
2010-06-23 0 1.740 1.740 1.800 1.740 1.740 10,000 17,400 1.7400 0.897 0.897 0.928 0.897 0.897 19,406 0.8966 -1.69%
2010-06-22 0 1.770 1.770 1.810 1.770 1.820 562,000 1,006,780 1.7914 0.912 0.912 0.933 0.912 0.938 1,090,621 0.9231 -1.67%
2010-06-21 0 1.830 1.830 1.910 1.800 2.000 1,104,000 2,022,280 1.8318 0.928 0.928 0.968 0.912 1.014 2,178,138 0.9284 0.55%
2010-06-18 0 1.820 1.780 1.820 1.820 1.820 380,000 684,600 1.8016 0.922 0.902 0.922 0.922 0.922 749,721 0.9131 1.11%
2010-06-17 0 1.800 1.760 1.800 1.800 1.800 50,000 90,000 1.8000 0.912 0.892 0.912 0.912 0.912 98,648 0.9123 0.00%
2010-06-15 0 1.800 1.790 1.820 1.800 1.800 100,000 180,000 1.8000 0.912 0.907 0.922 0.912 0.912 197,295 0.9123 1.69%
2010-06-14 0 1.770 1.770 1.890 - - 0 0 - 0.897 0.897 0.958 - - 0 - 0.57%
2010-06-11 0 1.760 1.760 1.800 1.750 1.800 86,000 150,640 1.7516 0.892 0.892 0.912 0.887 0.912 169,674 0.8878 0.57%
2010-06-10 0 1.750 1.750 1.800 1.750 1.760 162,000 283,520 1.7501 0.887 0.887 0.912 0.887 0.892 319,618 0.8871 0.00%
2010-06-09 0 1.750 1.750 1.800 1.750 1.760 140,000 245,200 1.7514 0.887 0.887 0.912 0.887 0.892 276,213 0.8877 -1.69%
2010-06-08 0 1.780 1.770 1.800 1.710 1.800 60,000 107,120 1.7853 0.902 0.897 0.912 0.867 0.912 118,377 0.9049 2.30%
2010-06-07 0 1.740 1.740 1.850 1.730 1.730 30,000 51,900 1.7300 0.882 0.882 0.938 0.877 0.877 59,189 0.8769 -4.40%
2010-06-04 0 1.820 1.790 1.850 1.820 1.850 3,300,000 5,986,180 1.8140 0.922 0.907 0.938 0.922 0.938 6,510,739 0.9194 0.55%
2010-06-03 0 1.810 1.800 1.830 1.810 1.830 94,000 170,580 1.8147 0.917 0.912 0.928 0.917 0.928 185,457 0.9198 0.56%
2010-06-02 0 1.800 1.790 1.830 1.800 1.820 72,000 130,040 1.8061 0.912 0.907 0.928 0.912 0.922 142,052 0.9154 -1.10%
2010-06-01 0 1.820 1.820 1.870 1.810 1.870 76,000 138,160 1.8179 0.922 0.922 0.948 0.917 0.948 149,944 0.9214 -2.15%
2010-05-31 0 1.860 1.870 1.900 1.790 1.860 180,000 330,000 1.8333 0.943 0.948 0.963 0.907 0.943 355,131 0.9292 1.09%
2010-05-28 0 1.840 1.800 1.850 1.840 1.840 20,000 36,800 1.8400 0.933 0.912 0.938 0.933 0.933 39,459 0.9326 1.66%
2010-05-27 0 1.810 1.800 1.830 1.800 1.810 230,000 414,260 1.8011 0.917 0.912 0.928 0.912 0.917 453,779 0.9129 4.02%
2010-05-26 0 1.740 1.730 1.780 1.730 1.750 202,000 351,180 1.7385 0.882 0.877 0.902 0.877 0.887 398,536 0.8812 0.58%
2010-05-25 0 1.730 1.720 1.800 1.720 1.750 154,000 266,700 1.7318 0.877 0.872 0.912 0.872 0.887 303,834 0.8778 -3.89%
2010-05-24 0 1.800 1.750 1.810 1.740 1.800 13,000 23,120 1.7785 0.912 0.887 0.917 0.882 0.912 25,648 0.9014 3.45%
2010-05-20 0 1.740 1.730 1.790 1.720 1.810 196,000 342,900 1.7495 0.882 0.877 0.907 0.872 0.917 386,698 0.8867 -3.33%
2010-05-19 0 1.800 1.770 1.810 1.800 1.820 24,000 43,380 1.8075 0.912 0.897 0.917 0.912 0.922 47,351 0.9161 -1.10%
2010-05-18 0 1.820 1.820 1.870 1.800 1.800 18,000 32,400 1.8000 0.922 0.922 0.948 0.912 0.912 35,513 0.9123 1.68%
2010-05-17 0 1.790 1.830 1.870 1.790 1.880 216,000 390,340 1.8071 0.907 0.928 0.948 0.907 0.953 426,157 0.9160 -4.79%
2010-05-14 0 1.880 1.850 1.880 1.820 1.890 82,000 151,220 1.8441 0.953 0.938 0.953 0.922 0.958 161,782 0.9347 0.00%
2010-05-13 0 1.880 1.860 1.880 1.850 1.880 194,000 362,540 1.8688 0.953 0.943 0.953 0.938 0.953 382,753 0.9472 6.82%
2010-05-12 0 1.760 1.760 1.790 1.750 1.760 238,000 417,340 1.7535 0.892 0.892 0.907 0.887 0.892 469,562 0.8888 1.15%
2010-05-11 0 1.740 1.720 1.750 1.740 1.850 414,000 737,260 1.7808 0.882 0.872 0.887 0.882 0.938 816,802 0.9026 -5.43%
2010-05-10 0 1.840 1.810 1.880 1.780 1.880 404,000 736,000 1.8218 0.933 0.917 0.953 0.902 0.953 797,072 0.9234 -1.08%
2010-05-07 0 1.860 1.840 1.860 1.840 1.890 220,000 409,820 1.8628 0.943 0.933 0.943 0.933 0.958 434,049 0.9442 -2.11%
2010-05-06 0 1.900 1.850 1.920 1.900 1.990 146,000 284,440 1.9482 0.963 0.938 0.973 0.963 1.009 288,051 0.9875 -4.04%
2010-05-05 0 1.980 1.980 1.990 1.920 1.980 30,000 58,600 1.9533 1.004 1.004 1.009 0.973 1.004 59,189 0.9901 -1.49%
2010-05-04 0 2.010 2.010 2.020 2.010 2.030 216,000 435,680 2.0170 1.019 1.019 1.024 1.019 1.029 426,157 1.0223 0.00%
2010-05-03 0 2.010 2.010 2.030 2.010 2.010 30,000 60,300 2.0100 1.019 1.019 1.029 1.019 1.019 59,189 1.0188 -0.99%
2010-04-30 0 2.030 2.010 2.050 2.000 2.030 269,000 539,770 2.0066 1.029 1.019 1.039 1.014 1.029 530,724 1.0170 1.50%
2010-04-29 0 2.000 2.000 2.020 2.000 2.060 560,000 1,134,980 2.0268 1.014 1.014 1.024 1.014 1.044 1,104,853 1.0273 -0.99%
2010-04-28 0 2.020 2.020 2.040 2.010 2.040 274,000 554,540 2.0239 1.024 1.024 1.034 1.019 1.034 540,589 1.0258 -2.42%
2010-04-27 0 2.070 2.030 2.070 2.060 2.070 310,000 640,460 2.0660 1.049 1.029 1.049 1.044 1.049 611,615 1.0472 2.48%
2010-04-26 0 2.020 2.010 2.020 2.000 2.090 758,000 1,538,040 2.0291 1.024 1.019 1.024 1.014 1.059 1,495,497 1.0284 0.00%
2010-04-23 0 2.020 2.010 2.020 2.020 2.060 236,000 480,040 2.0341 1.024 1.019 1.024 1.024 1.044 465,616 1.0310 -1.94%
2010-04-22 0 2.060 2.050 2.090 2.050 2.120 170,000 355,220 2.0895 1.044 1.039 1.059 1.039 1.075 335,402 1.0591 -0.96%
2010-04-21 0 2.080 2.060 2.090 2.030 2.090 446,000 922,440 2.0683 1.054 1.044 1.059 1.029 1.059 879,936 1.0483 2.97%
2010-04-20 0 2.020 2.010 2.050 2.000 2.040 318,000 641,180 2.0163 1.024 1.019 1.039 1.014 1.034 627,398 1.0220 1.00%
2010-04-19 0 2.000 1.990 2.030 1.960 2.030 859,000 1,712,910 1.9941 1.014 1.009 1.029 0.993 1.029 1,694,765 1.0107 0.00%
2010-04-16 0 2.000 1.990 2.000 1.980 2.020 362,000 723,580 1.9988 1.014 1.009 1.014 1.004 1.024 714,208 1.0131 -2.44%
2010-04-15 0 2.050 2.030 2.070 2.050 2.070 198,000 408,940 2.0654 1.039 1.029 1.049 1.039 1.049 390,644 1.0468 0.49%
2010-04-14 0 2.040 2.030 2.040 2.020 2.060 498,000 1,013,580 2.0353 1.034 1.029 1.034 1.024 1.044 982,530 1.0316 -1.45%
2010-04-13 0 2.070 2.020 2.070 2.030 2.130 686,000 1,418,560 2.0679 1.049 1.024 1.049 1.029 1.080 1,353,444 1.0481 -0.96%
2010-04-12 0 2.090 2.060 2.100 2.090 2.250 598,000 1,285,380 2.1495 1.059 1.044 1.064 1.059 1.140 1,179,825 1.0895 -7.11%
2010-04-09 0 2.250 2.240 2.250 2.160 2.300 1,282,000 2,845,740 2.2198 1.140 1.135 1.140 1.095 1.166 2,529,323 1.1251 0.90%
2010-04-08 0 2.230 2.250 2.280 2.200 2.300 616,000 1,379,440 2.2394 1.130 1.140 1.156 1.115 1.166 1,215,338 1.1350 1.83%
2010-04-07 0 2.190 2.170 2.200 2.060 2.220 344,000 737,800 2.1448 1.110 1.100 1.115 1.044 1.125 678,695 1.0871 6.83%
2010-04-01 0 2.050 2.020 2.050 1.990 2.050 712,000 1,433,220 2.0129 1.039 1.024 1.039 1.009 1.039 1,404,741 1.0203 2.50%
2010-03-31 0 2.000 2.000 2.050 1.990 2.060 50,000 101,480 2.0296 1.014 1.014 1.039 1.009 1.044 98,648 1.0287 -2.91%
2010-03-30 0 2.060 2.050 2.060 2.060 2.090 108,000 223,360 2.0681 1.044 1.039 1.044 1.044 1.059 213,079 1.0483 0.00%
2010-03-29 0 2.060 2.010 2.060 2.060 2.060 20,000 41,200 2.0600 1.044 1.019 1.044 1.044 1.044 39,459 1.0441 0.49%
2010-03-26 0 2.050 2.030 2.050 2.050 2.090 188,000 389,900 2.0739 1.039 1.029 1.039 1.039 1.059 370,915 1.0512 0.00%
2010-03-25 0 2.050 2.030 2.050 2.050 2.080 100,000 205,620 2.0562 1.039 1.029 1.039 1.039 1.054 197,295 1.0422 -3.30%
2010-03-24 0 2.120 2.090 2.120 2.030 2.120 290,000 595,520 2.0535 1.075 1.059 1.075 1.029 1.075 572,156 1.0408 4.43%
2010-03-23 0 2.030 2.030 2.050 2.000 2.060 496,000 1,010,240 2.0368 1.029 1.029 1.039 1.014 1.044 978,584 1.0323 2.01%
2010-03-22 0 1.990 1.980 2.000 1.970 2.020 416,000 828,100 1.9906 1.009 1.004 1.014 0.999 1.024 820,748 1.0090 -1.49%
2010-03-19 0 2.020 2.010 2.050 2.020 2.080 482,000 985,480 2.0446 1.024 1.019 1.039 1.024 1.054 950,962 1.0363 0.00%
2010-03-18 0 2.020 2.010 2.020 1.970 2.040 498,000 1,003,740 2.0155 1.024 1.019 1.024 0.999 1.034 982,530 1.0216 2.54%
2010-03-17 0 1.970 1.970 1.980 1.960 2.000 410,000 809,440 1.9742 0.999 0.999 1.004 0.993 1.014 808,910 1.0007 0.00%
2010-03-16 0 1.970 1.970 2.000 1.960 2.020 16,500 33,040 2.0024 0.999 0.999 1.014 0.993 1.024 32,554 1.0149 -0.51%
2010-03-15 0 1.980 1.960 1.990 1.960 1.990 104,000 206,160 1.9823 1.004 0.993 1.009 0.993 1.009 205,187 1.0047 -1.98%
2010-03-12 0 2.020 1.990 2.020 2.020 2.020 8,000 16,160 2.0200 1.024 1.009 1.024 1.024 1.024 15,784 1.0238 0.00%
2010-03-11 0 2.020 2.010 2.020 2.000 2.020 128,000 256,720 2.0056 1.024 1.019 1.024 1.014 1.024 252,538 1.0166 1.00%
2010-03-10 0 2.000 1.990 2.050 2.000 2.000 100,000 200,000 2.0000 1.014 1.009 1.039 1.014 1.014 197,295 1.0137 1.01%
2010-03-09 0 1.980 1.970 2.000 1.980 2.000 40,000 79,600 1.9900 1.004 0.999 1.014 1.004 1.014 78,918 1.0086 0.51%
2010-03-08 0 1.970 1.970 2.000 1.970 1.970 20,000 39,400 1.9700 0.999 0.999 1.014 0.999 0.999 39,459 0.9985 0.00%
2010-03-05 0 1.970 1.950 1.980 1.950 1.980 110,000 216,460 1.9678 0.999 0.988 1.004 0.988 1.004 217,025 0.9974 -1.01%
2010-03-04 0 1.990 1.950 1.990 1.980 1.990 22,000 43,580 1.9809 1.009 0.988 1.009 1.004 1.009 43,405 1.0040 0.51%
2010-03-03 0 1.980 1.940 1.980 1.980 1.980 30,000 59,400 1.9800 1.004 0.983 1.004 1.004 1.004 59,189 1.0036 -1.00%
2010-03-02 0 2.000 1.950 2.000 - - 0 0 - 1.014 0.988 1.014 - - 0 - 0.00%
2010-03-01 0 2.000 1.990 2.000 1.980 2.020 210,000 420,640 2.0030 1.014 1.009 1.014 1.004 1.024 414,320 1.0153 1.01%
2010-02-26 0 1.980 1.980 1.990 1.930 1.980 180,000 352,640 1.9591 1.004 1.004 1.009 0.978 1.004 355,131 0.9930 2.59%
2010-02-25 0 1.930 1.930 2.000 1.920 2.100 252,000 497,260 1.9733 0.978 0.978 1.014 0.973 1.064 497,184 1.0002 0.52%
2010-02-24 0 1.920 1.920 1.930 1.910 1.920 142,000 271,940 1.9151 0.973 0.973 0.978 0.968 0.973 280,159 0.9707 0.00%
2010-02-23 0 1.920 1.910 1.930 1.910 1.920 88,000 168,680 1.9168 0.973 0.968 0.978 0.968 0.973 173,620 0.9715 1.05%
2010-02-22 0 1.900 1.890 1.950 1.900 1.920 198,000 376,580 1.9019 0.963 0.958 0.988 0.963 0.973 390,644 0.9640 0.53%
2010-02-19 0 1.890 1.890 1.920 1.870 1.930 328,000 625,380 1.9066 0.958 0.958 0.973 0.948 0.978 647,128 0.9664 -1.56%
2010-02-18 0 1.920 1.910 1.980 1.910 1.930 30,000 57,660 1.9220 0.973 0.968 1.004 0.968 0.978 59,189 0.9742 0.52%
2010-02-17 0 1.910 1.910 1.990 1.910 2.080 292,000 586,080 2.0071 0.968 0.968 1.009 0.968 1.054 576,102 1.0173 3.24%
2010-02-12 0 1.850 1.830 1.850 1.850 1.870 240,000 444,420 1.8518 0.938 0.928 0.938 0.938 0.948 473,508 0.9386 1.09%
2010-02-11 0 1.830 1.820 1.830 1.820 1.850 198,000 363,100 1.8338 0.928 0.922 0.928 0.922 0.938 390,644 0.9295 0.55%
2010-02-10 0 1.820 1.800 1.830 1.800 1.830 42,000 76,360 1.8181 0.922 0.912 0.928 0.912 0.928 82,864 0.9215 0.55%
2010-02-09 0 1.810 1.810 1.840 1.790 1.810 260,000 467,200 1.7969 0.917 0.917 0.933 0.907 0.917 512,967 0.9108 0.00%
2010-02-08 0 1.810 1.810 1.830 1.810 1.920 422,000 767,240 1.8181 0.917 0.917 0.928 0.917 0.973 832,585 0.9215 -4.74%
2010-02-05 0 1.900 1.860 1.900 1.900 1.900 10,000 19,000 1.9000 0.963 0.943 0.963 0.963 0.963 19,730 0.9630 -1.04%
2010-02-04 0 1.920 1.910 1.940 1.920 1.950 280,000 542,580 1.9378 0.973 0.968 0.983 0.973 0.988 552,426 0.9822 -1.54%
2010-02-03 0 1.950 1.950 1.980 1.950 1.970 120,000 235,120 1.9593 0.988 0.988 1.004 0.988 0.999 236,754 0.9931 0.52%
2010-02-02 0 1.940 1.920 1.940 1.940 2.000 438,000 866,880 1.9792 0.983 0.973 0.983 0.983 1.014 864,153 1.0032 0.00%
2010-02-01 0 1.940 1.940 2.000 1.940 1.940 78,000 151,320 1.9400 0.983 0.983 1.014 0.983 0.983 153,890 0.9833 -3.96%
2010-01-29 0 2.020 1.940 2.020 2.020 2.020 12,000 24,240 2.0200 1.024 0.983 1.024 1.024 1.024 23,675 1.0238 -1.46%
2010-01-28 0 2.050 2.020 2.060 2.000 2.050 32,000 65,100 2.0344 1.039 1.024 1.044 1.014 1.039 63,134 1.0311 2.50%
2010-01-27 0 2.000 1.950 2.050 1.950 2.070 248,000 506,300 2.0415 1.014 0.988 1.039 0.988 1.049 489,292 1.0348 -2.44%
2010-01-26 0 2.050 2.020 2.080 2.050 2.150 560,000 1,176,220 2.1004 1.039 1.024 1.054 1.039 1.090 1,104,853 1.0646 -3.76%
2010-01-25 0 2.130 2.080 2.130 - - 0 0 - 1.080 1.054 1.080 - - 0 - -0.93%
2010-01-22 0 2.150 2.110 2.180 2.100 2.200 360,000 760,720 2.1131 1.090 1.069 1.105 1.064 1.115 710,262 1.0710 -5.70%
2010-01-21 0 2.280 2.230 2.280 2.260 2.280 32,000 72,720 2.2725 1.156 1.130 1.156 1.145 1.156 63,134 1.1518 -0.87%
2010-01-20 0 2.300 2.250 2.300 2.260 2.330 270,000 618,640 2.2913 1.166 1.140 1.166 1.145 1.181 532,697 1.1613 0.00%
2010-01-19 0 2.300 2.300 2.350 2.250 2.330 272,000 626,460 2.3032 1.166 1.166 1.191 1.140 1.181 536,643 1.1674 0.44%
2010-01-18 0 2.290 2.290 2.320 2.290 2.330 242,000 559,940 2.3138 1.161 1.161 1.176 1.161 1.181 477,454 1.1728 -0.87%
2010-01-15 0 2.310 2.310 2.340 2.290 2.360 396,000 913,420 2.3066 1.171 1.171 1.186 1.161 1.196 781,289 1.1691 0.43%
2010-01-14 0 2.300 2.290 2.300 2.200 2.350 316,000 716,540 2.2675 1.166 1.161 1.166 1.115 1.191 623,453 1.1493 5.50%
2010-01-13 0 2.180 2.120 2.200 2.180 2.200 144,000 315,720 2.1925 1.105 1.075 1.115 1.105 1.115 284,105 1.1113 -0.91%
2010-01-12 0 2.200 2.200 2.230 2.110 2.250 143,000 307,390 2.1496 1.115 1.115 1.130 1.069 1.140 282,132 1.0895 -2.22%
2010-01-11 0 2.250 2.110 2.250 2.250 2.250 20,000 45,000 2.2500 1.140 1.069 1.140 1.140 1.140 39,459 1.1404 0.00%
2010-01-08 0 2.250 2.170 2.270 2.240 2.350 380,000 868,600 2.2858 1.140 1.100 1.151 1.135 1.191 749,721 1.1586 -3.02%
2010-01-07 0 2.320 2.300 2.360 2.290 2.410 406,000 949,440 2.3385 1.176 1.166 1.196 1.161 1.222 801,018 1.1853 1.31%
2010-01-06 0 2.290 2.280 2.290 2.170 2.320 1,236,000 2,791,520 2.2585 1.161 1.156 1.161 1.100 1.176 2,438,568 1.1447 5.53%
2010-01-05 0 2.170 2.160 2.180 1.960 2.170 696,200 1,439,980 2.0683 1.100 1.095 1.105 0.993 1.100 1,373,569 1.0483 11.28%
2010-01-04 0 1.950 1.930 1.950 1.880 1.950 164,000 313,120 1.9093 0.988 0.978 0.988 0.953 0.988 323,564 0.9677 2.63%
2009-12-31 0 1.900 1.880 1.900 1.880 1.900 126,000 237,900 1.8881 0.963 0.953 0.963 0.953 0.963 248,592 0.9570 1.06%
2009-12-30 0 1.880 1.880 1.900 1.870 1.870 76,000 142,120 1.8700 0.953 0.953 0.963 0.948 0.948 149,944 0.9478 0.53%
2009-12-29 0 1.870 1.860 1.880 1.810 1.870 508,000 934,880 1.8403 0.948 0.943 0.953 0.917 0.948 1,002,259 0.9328 3.31%
2009-12-28 0 1.810 1.810 1.840 1.790 1.820 224,000 405,120 1.8086 0.917 0.917 0.933 0.907 0.922 441,941 0.9167 1.12%
2009-12-24 0 1.790 1.790 1.810 1.770 1.830 870,000 1,554,080 1.7863 0.907 0.907 0.917 0.897 0.928 1,716,467 0.9054 -1.65%
2009-12-23 0 1.820 1.790 1.830 - - 0 0 - 0.922 0.907 0.928 - - 0 - 0.00%
2009-12-22 0 1.820 1.780 1.820 1.770 1.820 318,000 568,960 1.7892 0.922 0.902 0.922 0.897 0.922 627,398 0.9069 0.00%
2009-12-21 0 1.820 1.810 1.850 1.820 1.850 50,000 91,600 1.8320 0.922 0.917 0.938 0.922 0.938 98,648 0.9286 -1.09%
2009-12-18 0 1.840 1.810 1.840 1.840 1.940 84,000 154,980 1.8450 0.933 0.917 0.933 0.933 0.983 165,728 0.9351 1.10%
2009-12-17 0 1.820 1.780 1.820 1.800 1.890 176,000 323,520 1.8382 0.922 0.902 0.922 0.912 0.958 347,239 0.9317 1.68%
2009-12-16 0 1.790 1.770 1.790 1.770 1.800 182,000 323,340 1.7766 0.907 0.897 0.907 0.897 0.912 359,077 0.9005 1.13%
2009-12-15 0 1.770 1.730 1.790 1.770 1.790 266,000 472,460 1.7762 0.897 0.877 0.907 0.897 0.907 524,805 0.9003 -1.12%
2009-12-14 0 1.790 1.770 1.800 1.780 1.800 94,000 168,140 1.7887 0.907 0.897 0.912 0.902 0.912 185,457 0.9066 -1.65%
2009-12-11 0 1.820 1.800 1.840 1.820 1.850 58,000 107,060 1.8459 0.922 0.912 0.933 0.922 0.938 114,431 0.9356 -1.09%
2009-12-10 0 1.840 1.800 1.840 1.820 1.860 682,000 1,251,660 1.8353 0.933 0.912 0.933 0.922 0.943 1,345,553 0.9302 -1.60%
2009-12-09 0 1.870 1.830 1.870 1.860 1.890 274,000 514,900 1.8792 0.948 0.928 0.948 0.943 0.958 540,589 0.9525 -1.58%
2009-12-08 0 1.900 1.870 1.900 1.870 1.900 56,000 105,700 1.8875 0.963 0.948 0.963 0.948 0.963 110,485 0.9567 0.53%
2009-12-07 0 1.890 1.880 1.890 1.830 1.910 1,042,000 1,968,120 1.8888 0.958 0.953 0.958 0.928 0.968 2,055,815 0.9573 3.28%
2009-12-04 0 1.830 1.820 1.830 1.780 1.830 224,260 405,733 1.8092 0.928 0.922 0.928 0.902 0.928 442,454 0.9170 1.67%
2009-12-03 0 1.800 1.740 1.810 1.780 1.810 116,000 206,940 1.7840 0.912 0.882 0.917 0.902 0.917 228,862 0.9042 -0.55%
2009-12-02 0 1.810 1.790 1.820 1.810 1.810 34,000 61,540 1.8100 0.917 0.907 0.922 0.917 0.917 67,080 0.9174 0.56%
2009-12-01 0 1.800 1.790 1.800 1.800 1.800 234,000 421,200 1.8000 0.912 0.907 0.912 0.912 0.912 461,671 0.9123 0.56%
2009-11-30 0 1.790 1.780 1.800 1.750 1.790 120,000 212,860 1.7738 0.907 0.902 0.912 0.887 0.907 236,754 0.8991 1.13%
2009-11-27 0 1.770 1.740 1.770 1.740 1.790 2,556,000 4,638,810 1.8149 0.897 0.882 0.897 0.882 0.907 5,042,863 0.9199 -2.21%
2009-11-26 0 1.810 1.810 1.830 1.800 1.830 152,000 276,320 1.8179 0.917 0.917 0.928 0.912 0.928 299,889 0.9214 0.56%
2009-11-25 0 1.800 1.800 1.810 1.800 1.820 138,000 249,060 1.8048 0.912 0.912 0.917 0.912 0.922 272,267 0.9148 -0.55%
2009-11-24 0 1.810 1.810 1.860 1.800 1.860 362,000 660,640 1.8250 0.917 0.917 0.943 0.912 0.943 714,208 0.9250 0.56%
2009-11-23 0 1.800 1.780 1.800 1.780 1.840 170,000 308,180 1.8128 0.912 0.902 0.912 0.902 0.933 335,402 0.9188 -1.75%
2009-11-20 0 1.840 1.800 1.870 1.800 1.840 74,000 135,360 1.8292 0.929 0.908 0.944 0.908 0.929 146,636 0.9231 2.22%
2009-11-19 0 1.800 1.800 1.810 1.760 1.860 658,000 1,190,640 1.8095 0.908 0.908 0.913 0.888 0.939 1,303,871 0.9132 -1.64%
2009-11-18 0 1.830 1.810 1.860 1.810 1.830 423,347 771,637 1.8227 0.924 0.913 0.939 0.913 0.924 838,890 0.9198 -2.66%
2009-11-17 0 1.880 1.860 1.880 1.830 1.900 806,000 1,505,440 1.8678 0.949 0.939 0.949 0.924 0.959 1,597,143 0.9426 -1.05%
2009-11-16 0 1.900 1.890 1.900 1.820 1.900 1,066,000 1,999,340 1.8756 0.959 0.954 0.959 0.918 0.959 2,112,350 0.9465 5.56%
2009-11-13 0 1.800 1.800 1.880 1.760 1.820 608,000 1,098,640 1.8070 0.908 0.908 0.949 0.888 0.918 1,204,792 0.9119 -1.64%
2009-11-12 0 1.830 1.830 1.840 1.820 1.850 928,000 1,700,320 1.8322 0.924 0.924 0.929 0.918 0.934 1,838,894 0.9246 0.00%
2009-11-11 0 1.830 1.830 1.850 1.820 1.850 570,000 1,046,640 1.8362 0.924 0.924 0.934 0.918 0.934 1,129,493 0.9266 -1.08%
2009-11-10 0 1.850 1.820 1.850 1.810 1.850 132,000 240,740 1.8238 0.934 0.918 0.934 0.913 0.934 261,567 0.9204 0.54%
2009-11-09 0 1.840 1.840 1.850 1.830 1.940 274,000 507,070 1.8506 0.929 0.929 0.934 0.924 0.979 542,949 0.9339 1.10%
2009-11-06 0 1.820 1.820 1.840 1.820 1.860 628,000 1,163,940 1.8534 0.918 0.918 0.929 0.918 0.939 1,244,424 0.9353 -4.21%
2009-11-05 0 1.900 1.890 1.900 1.850 1.900 128,000 241,680 1.8881 0.959 0.954 0.959 0.934 0.959 253,641 0.9528 4.40%
2009-11-04 0 1.820 1.810 1.840 1.800 1.840 326,001 593,702 1.8212 0.918 0.913 0.929 0.908 0.929 645,993 0.9191 -0.55%
2009-11-03 0 1.830 1.810 1.820 1.810 1.850 354,000 648,940 1.8332 0.924 0.913 0.918 0.913 0.934 701,475 0.9251 0.55%
2009-11-02 0 1.820 1.810 1.850 1.760 1.870 360,000 664,700 1.8464 0.918 0.913 0.934 0.888 0.944 713,364 0.9318 -2.15%
2009-10-30 0 1.860 1.860 1.880 1.850 1.910 404,000 758,040 1.8763 0.939 0.939 0.949 0.934 0.964 800,553 0.9469 -1.06%
2009-10-29 0 1.880 1.880 1.900 1.880 1.950 138,000 261,840 1.8974 0.949 0.949 0.959 0.949 0.984 273,456 0.9575 -0.53%
2009-10-28 0 1.890 1.900 1.930 1.890 1.930 292,000 555,600 1.9027 0.954 0.959 0.974 0.954 0.974 578,617 0.9602 -1.56%
2009-10-27 0 1.920 1.900 1.950 1.900 1.950 92,000 176,120 1.9143 0.969 0.959 0.984 0.959 0.984 182,304 0.9661 -1.54%
2009-10-23 0 1.950 1.930 2.000 1.950 1.950 30,000 58,500 1.9500 0.984 0.974 1.009 0.984 0.984 59,447 0.9841 0.00%
2009-10-22 0 1.950 1.920 1.990 1.950 2.000 50,000 98,500 1.9700 0.984 0.969 1.004 0.984 1.009 99,078 0.9942 -2.01%
2009-10-21 0 1.990 1.970 2.000 1.990 2.000 40,000 79,900 1.9975 1.004 0.994 1.009 1.004 1.009 79,263 1.0080 1.02%
2009-10-20 0 1.970 1.970 2.000 1.960 1.960 112,000 219,520 1.9600 0.994 0.994 1.009 0.989 0.989 221,935 0.9891 0.51%
2009-10-19 0 1.960 1.960 2.000 1.960 2.000 158,000 314,140 1.9882 0.989 0.989 1.009 0.989 1.009 313,088 1.0034 -2.00%
2009-10-16 0 2.000 1.960 2.010 2.000 2.000 110,000 220,000 2.0000 1.009 0.989 1.014 1.009 1.009 217,972 1.0093 0.00%
2009-10-15 0 2.000 2.000 2.020 1.860 2.010 248,000 495,580 1.9983 1.009 1.009 1.019 0.939 1.014 491,429 1.0084 0.00%
2009-10-14 0 2.000 1.980 2.000 - - 0 0 - 1.009 0.999 1.009 - - 0 - 0.00%
2009-10-13 0 2.000 1.980 2.000 1.950 2.000 304,000 603,680 1.9858 1.009 0.999 1.009 0.984 1.009 602,396 1.0021 2.04%
2009-10-12 0 1.960 1.930 1.960 2.000 2.000 2,000 4,000 2.0000 0.989 0.974 0.989 1.009 1.009 3,963 1.0093 2.62%
2009-10-09 0 1.910 1.910 1.920 1.900 1.940 416,000 795,220 1.9116 0.964 0.964 0.969 0.959 0.979 824,332 0.9647 1.06%
2009-10-08 0 1.890 1.880 1.890 1.780 1.900 338,000 634,160 1.8762 0.954 0.949 0.954 0.898 0.959 669,770 0.9468 4.42%
2009-10-07 0 1.810 1.810 1.850 1.750 1.830 52,000 93,280 1.7938 0.913 0.913 0.934 0.883 0.924 103,041 0.9053 1.69%
2009-10-06 0 1.780 1.720 1.820 1.780 1.780 4,000 7,120 1.7800 0.898 0.868 0.918 0.898 0.898 7,926 0.8983 -2.20%
2009-10-05 0 1.820 1.820 1.840 1.820 1.820 66,000 121,320 1.8382 0.918 0.918 0.929 0.918 0.918 130,783 0.9276 -1.62%
2009-10-02 0 1.850 1.850 1.940 1.830 1.920 26,000 49,580 1.9069 0.934 0.934 0.979 0.924 0.969 51,521 0.9623 -1.60%
2009-09-30 0 1.880 1.820 1.900 1.850 1.900 64,000 120,060 1.8759 0.949 0.918 0.959 0.934 0.959 126,820 0.9467 -1.05%
2009-09-29 0 1.900 1.900 1.920 1.900 1.920 68,000 129,480 1.9041 0.959 0.959 0.969 0.959 0.969 134,747 0.9609 -2.56%
2009-09-28 0 1.950 1.900 1.970 - - 590,000 1,139,880 1.9320 0.984 0.959 0.994 - - 1,169,124 0.9750 0.00%
2009-09-25 0 1.950 1.910 1.980 1.930 1.950 92,000 177,760 1.9322 0.984 0.964 0.999 0.974 0.984 182,304 0.9751 -1.52%
2009-09-24 0 1.980 1.980 2.000 1.980 1.990 386,000 772,644 2.0017 0.999 0.999 1.009 0.999 1.004 764,885 1.0101 -1.00%
2009-09-23 0 2.000 1.980 2.000 1.950 2.020 982,000 1,931,060 1.9665 1.009 0.999 1.009 0.984 1.019 1,945,898 0.9924 2.04%
2009-09-22 0 1.960 1.950 1.960 1.950 1.960 940,000 1,830,324 1.9472 0.989 0.984 0.989 0.984 0.989 1,862,673 0.9826 0.51%
2009-09-21 0 1.950 1.950 1.960 1.910 1.960 502,000 976,440 1.9451 0.984 0.984 0.989 0.964 0.989 994,746 0.9816 -0.51%
2009-09-18 0 1.960 1.960 1.980 1.890 1.970 2,186,000 4,242,200 1.9406 0.989 0.989 0.999 0.954 0.994 4,331,705 0.9793 2.08%
2009-09-17 0 1.920 1.920 1.930 1.900 1.940 534,000 1,026,140 1.9216 0.969 0.969 0.974 0.959 0.979 1,058,157 0.9697 -0.52%
2009-09-16 0 1.930 1.920 1.930 1.880 1.970 2,380,000 4,592,520 1.9296 0.974 0.969 0.974 0.949 0.994 4,716,128 0.9738 1.58%
2009-09-15 0 1.900 1.900 1.930 1.880 1.920 380,000 721,000 1.8974 0.959 0.959 0.974 0.949 0.969 752,995 0.9575 0.00%
2009-09-14 0 1.900 1.900 1.920 1.820 1.900 1,484,000 2,784,780 1.8765 0.959 0.959 0.969 0.918 0.959 2,940,645 0.9470 1.06%
2009-09-11 0 1.880 1.880 1.920 1.800 2.300 2,590,000 4,943,300 1.9086 0.949 0.949 0.969 0.908 1.161 5,132,257 0.9632 1.62%
2009-09-10 0 1.850 1.830 1.850 1.800 1.860 410,000 757,100 1.8466 0.934 0.924 0.934 0.908 0.939 812,442 0.9319 1.09%
2009-09-09 0 1.830 1.790 1.830 1.700 1.830 272,000 483,640 1.7781 0.924 0.903 0.924 0.858 0.924 538,986 0.8973 1.67%
2009-09-08 0 1.800 1.790 1.820 1.780 1.840 132,000 236,880 1.7945 0.908 0.903 0.918 0.898 0.929 261,567 0.9056 -1.64%
2009-09-07 0 1.830 1.830 1.840 1.830 1.830 60,000 109,800 1.8300 0.924 0.924 0.929 0.924 0.924 118,894 0.9235 0.00%
2009-09-04 0 1.830 1.790 1.830 - - 0 0 - 0.924 0.903 0.924 - - 0 - 0.00%
2009-09-03 0 1.830 1.800 1.840 1.800 1.850 176,000 322,200 1.8307 0.924 0.908 0.929 0.908 0.934 348,756 0.9239 4.57%
2009-09-02 0 1.750 1.750 1.780 1.750 1.820 90,000 158,600 1.7622 0.883 0.883 0.898 0.883 0.918 178,341 0.8893 -2.78%
2009-09-01 0 1.800 1.730 1.800 1.720 1.800 46,000 80,340 1.7465 0.908 0.873 0.908 0.868 0.908 91,152 0.8814 5.88%
2009-08-31 0 1.700 1.690 1.710 1.680 1.830 818,000 1,400,800 1.7125 0.858 0.853 0.863 0.848 0.924 1,620,921 0.8642 -8.11%
2009-08-28 0 1.850 1.850 1.880 1.840 1.940 1,266,000 2,392,420 1.8897 0.934 0.934 0.949 0.929 0.979 2,508,663 0.9537 -3.14%
2009-08-27 0 1.910 1.900 1.940 1.900 1.930 100,000 191,000 1.9100 0.964 0.959 0.979 0.959 0.974 198,157 0.9639 1.06%
2009-08-26 0 1.890 1.890 1.900 1.860 1.900 160,000 300,000 1.8750 0.954 0.954 0.959 0.939 0.959 317,051 0.9462 -0.53%
2009-08-25 0 1.900 1.890 1.900 1.900 1.950 256,000 487,940 1.9060 0.959 0.954 0.959 0.959 0.984 507,281 0.9619 0.00%
2009-08-24 0 1.900 1.860 1.900 1.900 1.910 90,000 171,300 1.9033 0.959 0.939 0.959 0.959 0.964 178,341 0.9605 -1.04%
2009-08-21 0 1.920 1.910 1.940 1.900 1.920 70,000 133,500 1.9071 0.969 0.964 0.979 0.959 0.969 138,710 0.9624 1.05%
2009-08-20 0 1.900 1.900 1.930 1.860 1.920 326,000 616,260 1.8904 0.959 0.959 0.974 0.939 0.969 645,991 0.9540 5.56%
2009-08-19 0 1.800 1.790 1.800 1.800 1.840 270,000 488,520 1.8093 0.908 0.903 0.908 0.908 0.929 535,023 0.9131 2.86%
2009-08-18 0 1.750 1.730 1.740 1.740 1.800 212,000 372,340 1.7563 0.883 0.873 0.878 0.878 0.908 420,092 0.8863 -4.37%
2009-08-17 0 1.830 1.650 1.830 1.810 1.870 280,000 516,280 1.8439 0.924 0.833 0.924 0.913 0.944 554,839 0.9305 -4.69%
2009-08-14 0 1.920 1.900 1.920 1.860 1.950 546,000 1,032,300 1.8907 0.969 0.959 0.969 0.939 0.984 1,081,935 0.9541 2.67%
2009-08-13 0 1.870 1.860 1.870 1.860 1.870 152,000 283,240 1.8634 0.944 0.939 0.944 0.939 0.944 301,198 0.9404 -1.58%
2009-08-12 0 1.900 1.870 1.900 1.870 1.900 76,000 142,900 1.8803 0.959 0.944 0.959 0.944 0.959 150,599 0.9489 2.70%
2009-08-11 0 1.850 1.840 1.890 1.840 1.890 134,000 250,260 1.8676 0.934 0.929 0.954 0.929 0.954 265,530 0.9425 -0.54%
2009-08-10 0 1.860 1.850 1.880 1.860 1.890 262,000 490,440 1.8719 0.939 0.934 0.949 0.939 0.954 519,170 0.9447 1.09%
2009-08-07 0 1.840 1.840 1.870 1.840 1.910 374,000 700,000 1.8717 0.929 0.929 0.944 0.929 0.964 741,106 0.9445 -3.16%
2009-08-06 0 1.900 1.890 1.900 1.860 1.910 292,000 549,680 1.8825 0.959 0.954 0.959 0.939 0.964 578,617 0.9500 0.00%
2009-08-05 0 1.900 1.880 1.900 1.850 1.940 420,000 802,740 1.9113 0.959 0.949 0.959 0.934 0.979 832,258 0.9645 -0.52%
2009-08-04 0 1.910 1.890 1.910 1.890 1.920 370,000 704,440 1.9039 0.964 0.954 0.964 0.954 0.969 733,180 0.9608 2.14%
2009-08-03 0 1.870 1.850 1.900 1.860 2.000 1,265,800 2,468,462 1.9501 0.944 0.934 0.959 0.939 1.009 2,508,267 0.9841 -2.60%
2009-07-31 0 1.920 1.890 1.920 1.890 1.930 94,000 180,180 1.9168 0.969 0.954 0.969 0.954 0.974 186,267 0.9673 1.59%
2009-07-30 0 1.890 1.880 1.900 1.850 1.890 148,000 277,080 1.8722 0.954 0.949 0.959 0.934 0.954 293,272 0.9448 2.72%
2009-07-29 0 1.840 1.840 1.900 1.830 1.990 312,000 587,600 1.8833 0.929 0.929 0.959 0.924 1.004 618,249 0.9504 -6.60%
2009-07-28 0 1.970 1.970 2.000 1.950 2.010 450,000 886,060 1.9690 0.994 0.994 1.009 0.984 1.014 891,705 0.9937 -1.50%
2009-07-27 0 2.000 1.960 2.030 1.900 2.030 164,000 321,660 1.9613 1.009 0.989 1.024 0.959 1.024 324,977 0.9898 6.95%
2009-07-24 0 1.870 1.870 1.900 1.870 1.920 116,000 219,700 1.8940 0.944 0.944 0.959 0.944 0.969 229,862 0.9558 -0.53%
2009-07-23 0 1.880 1.860 1.880 1.840 1.890 1,380,000 2,554,860 1.8513 0.949 0.939 0.949 0.929 0.954 2,734,562 0.9343 2.17%
2009-07-22 0 1.840 1.840 1.850 1.800 1.890 866,000 1,591,520 1.8378 0.929 0.929 0.934 0.908 0.954 1,716,037 0.9274 -1.08%
2009-07-21 0 1.860 1.850 1.860 1.820 1.890 18,612,000 33,298,760 1.7891 0.939 0.934 0.939 0.918 0.954 36,880,917 0.9029 0.00%
2009-07-20 0 1.860 1.880 1.920 1.690 1.920 2,170,000 3,879,820 1.7879 0.939 0.949 0.969 0.853 0.969 4,299,999 0.9023 10.06%
2009-07-17 0 1.690 1.670 1.690 1.610 1.690 258,000 428,900 1.6624 0.853 0.843 0.853 0.812 0.853 511,244 0.8389 6.29%
2009-07-16 0 1.590 1.590 1.650 1.570 1.630 178,000 283,180 1.5909 0.802 0.802 0.833 0.792 0.823 352,719 0.8028 1.27%
2009-07-15 0 1.570 1.560 1.570 1.540 1.590 88,000 138,480 1.5736 0.792 0.787 0.792 0.777 0.802 174,378 0.7941 -1.26%
2009-07-14 0 1.590 1.580 1.590 1.490 1.590 480,000 750,440 1.5634 0.802 0.797 0.802 0.752 0.802 951,152 0.7890 3.92%
2009-07-13 0 1.530 1.500 1.530 1.500 1.540 208,000 313,960 1.5094 0.772 0.757 0.772 0.757 0.777 412,166 0.7617 2.00%
2009-07-10 0 1.500 1.480 1.500 1.440 1.500 1,282,000 1,868,260 1.4573 0.757 0.747 0.757 0.727 0.757 2,540,368 0.7354 3.45%
2009-07-09 0 1.450 1.450 1.530 1.440 1.500 200,000 289,240 1.4462 0.732 0.732 0.772 0.727 0.757 396,313 0.7298 -0.68%
2009-07-08 0 1.460 1.440 1.460 1.440 1.520 936,000 1,367,180 1.4607 0.737 0.727 0.737 0.727 0.767 1,854,746 0.7371 -1.35%
2009-07-07 0 1.480 1.470 1.490 1.450 1.480 780,000 1,137,440 1.4583 0.747 0.742 0.752 0.732 0.747 1,545,622 0.7359 1.37%
2009-07-06 0 1.460 1.440 1.470 1.450 1.470 450,000 653,080 1.4513 0.737 0.727 0.742 0.732 0.742 891,705 0.7324 0.69%
2009-07-03 0 1.450 1.450 1.460 1.450 1.460 510,000 739,600 1.4502 0.732 0.732 0.737 0.732 0.737 1,010,599 0.7318 -0.68%
2009-07-02 0 1.460 1.430 1.460 1.430 1.460 712,000 1,020,420 1.4332 0.737 0.722 0.737 0.722 0.737 1,410,875 0.7233 -1.35%
2009-06-30 0 1.480 1.450 1.500 1.480 1.570 310,000 469,900 1.5158 0.747 0.732 0.757 0.747 0.792 614,286 0.7650 -1.99%
2009-06-29 0 1.510 1.500 1.550 1.430 1.550 972,000 1,442,460 1.4840 0.762 0.757 0.782 0.722 0.782 1,926,083 0.7489 7.86%
2009-06-26 0 1.400 1.400 1.410 1.380 1.420 214,000 298,700 1.3958 0.707 0.707 0.712 0.696 0.717 424,055 0.7044 -1.41%
2009-06-25 0 1.420 1.410 1.500 1.340 1.430 346,000 486,620 1.4064 0.717 0.712 0.757 0.676 0.722 685,622 0.7097 5.19%
2009-06-24 0 1.350 1.340 1.390 1.350 1.360 46,000 62,140 1.3509 0.681 0.676 0.701 0.681 0.686 91,152 0.6817 -3.57%
2009-06-23 0 1.400 1.350 1.400 - - 40,000 54,000 1.3500 0.707 0.681 0.707 - - 79,263 0.6813 -1.41%
2009-06-22 0 1.420 1.400 1.420 1.420 1.430 70,000 99,900 1.4271 0.717 0.707 0.717 0.717 0.722 138,710 0.7202 0.00%
2009-06-19 0 1.420 1.400 1.420 1.400 1.420 72,000 101,400 1.4083 0.717 0.707 0.717 0.707 0.717 142,673 0.7107 -2.07%
2009-06-18 0 1.450 1.380 1.450 1.450 1.450 8,000 11,600 1.4500 0.732 0.696 0.732 0.732 0.732 15,853 0.7317 0.00%
2009-06-17 0 1.450 1.420 1.450 1.390 1.450 498,000 699,200 1.4040 0.732 0.717 0.732 0.701 0.732 986,820 0.7085 -0.68%
2009-06-16 0 1.460 1.430 1.490 1.410 1.490 44,000 63,020 1.4323 0.737 0.722 0.752 0.712 0.752 87,189 0.7228 -2.67%
2009-06-15 0 1.500 1.480 1.530 1.480 1.500 60,000 89,620 1.4937 0.757 0.747 0.772 0.747 0.757 118,894 0.7538 -3.23%
2009-06-12 0 1.550 1.520 1.580 1.520 1.560 90,000 138,360 1.5373 0.782 0.767 0.797 0.767 0.787 178,341 0.7758 0.00%
2009-06-11 0 1.550 1.530 1.550 1.550 1.580 176,000 276,100 1.5688 0.782 0.772 0.782 0.782 0.797 348,756 0.7917 -3.13%
2009-06-10 0 1.600 1.570 1.600 1.580 1.600 156,000 248,000 1.5897 0.807 0.792 0.807 0.797 0.807 309,124 0.8023 0.63%
2009-06-09 0 1.590 1.540 1.600 1.510 1.600 208,000 321,420 1.5453 0.802 0.777 0.807 0.762 0.807 412,166 0.7798 1.27%
2009-06-08 0 1.570 1.570 1.590 1.540 1.600 534,000 835,460 1.5645 0.792 0.792 0.802 0.777 0.807 1,058,157 0.7895 1.95%
2009-06-05 0 1.540 1.520 1.540 1.470 1.550 474,000 713,540 1.5054 0.777 0.767 0.777 0.742 0.782 939,263 0.7597 2.67%
2009-06-04 0 1.500 1.490 1.500 1.470 1.530 456,000 687,620 1.5079 0.757 0.752 0.757 0.742 0.772 903,594 0.7610 -7.41%
2009-06-03 0 1.620 1.560 1.620 - - 16,000 26,080 1.6300 0.818 0.787 0.818 - - 31,705 0.8226 0.00%
2009-06-02 0 1.620 1.580 1.620 1.590 1.660 416,000 681,720 1.6388 0.818 0.797 0.818 0.802 0.838 824,332 0.8270 2.53%
2009-06-01 0 1.580 1.570 1.580 1.550 1.690 272,000 435,180 1.5999 0.797 0.792 0.797 0.782 0.853 538,986 0.8074 -0.63%
2009-05-29 0 1.590 1.550 1.590 - - 0 0 - 0.802 0.782 0.802 - - 0 - -1.24%
2009-05-27 0 1.610 1.600 1.610 1.550 1.620 632,000 999,420 1.5814 0.812 0.807 0.812 0.782 0.818 1,252,350 0.7980 4.55%
2009-05-26 0 1.540 1.540 1.580 1.540 1.580 184,000 286,360 1.5563 0.777 0.777 0.797 0.777 0.797 364,608 0.7854 -6.10%
2009-05-25 0 1.640 1.600 1.640 1.600 1.640 38,000 61,820 1.6268 0.828 0.807 0.828 0.807 0.828 75,300 0.8210 0.00%
2009-05-22 0 1.640 1.540 1.640 1.500 1.780 220,000 366,340 1.6652 0.828 0.777 0.828 0.757 0.898 435,945 0.8403 -0.61%
2009-05-21 0 1.650 1.650 1.670 1.630 1.680 1,494,000 2,469,520 1.6530 0.833 0.833 0.843 0.823 0.848 2,960,460 0.8342 4.43%
2009-05-20 0 1.580 1.570 1.580 1.430 1.600 927,000 1,429,680 1.5423 0.797 0.792 0.797 0.722 0.807 1,836,912 0.7783 12.06%
2009-05-19 0 1.410 1.400 1.440 1.410 1.470 426,000 608,420 1.4282 0.712 0.707 0.727 0.712 0.742 844,147 0.7208 -0.07%
2009-05-18 0 1.440 1.430 1.440 1.430 1.470 734,000 1,058,060 1.4415 0.712 0.707 0.712 0.707 0.727 1,484,363 0.7128 2.13%
2009-05-15 0 1.410 1.400 1.420 1.350 1.450 648,000 908,100 1.4014 0.697 0.692 0.702 0.668 0.717 1,310,446 0.6930 4.44%
2009-05-14 0 1.350 1.350 1.370 1.320 1.360 190,000 255,940 1.3471 0.668 0.668 0.677 0.653 0.673 384,236 0.6661 -2.17%
2009-05-13 0 1.380 1.370 1.380 1.340 1.390 170,000 233,640 1.3744 0.682 0.677 0.682 0.663 0.687 343,790 0.6796 4.55%
2009-05-12 0 1.320 1.320 1.380 1.300 1.340 51,000 67,020 1.3141 0.653 0.653 0.682 0.643 0.663 103,137 0.6498 -1.49%
2009-05-11 0 1.340 1.320 1.380 1.340 1.430 696,000 969,760 1.3933 0.663 0.653 0.682 0.663 0.707 1,407,516 0.6890 1.52%
2009-05-08 0 1.320 1.310 1.330 1.320 1.350 470,000 631,340 1.3433 0.653 0.648 0.658 0.653 0.668 950,478 0.6642 -2.22%
2009-05-07 0 1.350 1.360 1.370 1.310 1.370 896,000 1,207,020 1.3471 0.668 0.673 0.677 0.648 0.677 1,811,975 0.6661 3.05%
2009-05-06 0 1.310 1.300 1.320 1.280 1.320 768,000 994,660 1.2951 0.648 0.643 0.653 0.633 0.653 1,553,121 0.6404 2.34%
2009-05-05 0 1.280 1.260 1.290 1.200 1.280 764,000 954,020 1.2487 0.633 0.623 0.638 0.593 0.633 1,545,032 0.6175 4.07%
2009-05-04 0 1.230 1.230 1.250 1.160 1.230 1,384,000 1,635,580 1.1818 0.608 0.608 0.618 0.574 0.608 2,798,854 0.5844 6.03%
2009-04-30 0 1.160 1.160 1.220 1.150 1.190 1,428,000 1,663,900 1.1652 0.574 0.574 0.603 0.569 0.588 2,887,835 0.5762 -0.85%
2009-04-29 0 1.170 1.170 1.200 1.160 1.200 316,000 373,220 1.1811 0.579 0.579 0.593 0.574 0.593 639,045 0.5840 0.00%
2009-04-28 0 1.170 1.150 1.200 1.150 1.170 504,000 586,960 1.1646 0.579 0.569 0.593 0.569 0.579 1,019,236 0.5759 0.00%
2009-04-27 0 1.170 1.160 1.170 1.160 1.180 386,000 451,640 1.1701 0.579 0.574 0.579 0.574 0.583 780,605 0.5786 -4.10%
2009-04-24 0 1.220 1.220 1.250 1.210 1.270 190,000 235,960 1.2419 0.603 0.603 0.618 0.598 0.628 384,236 0.6141 -3.94%
2009-04-23 0 1.270 1.260 1.270 1.240 1.280 430,000 545,040 1.2675 0.628 0.623 0.628 0.613 0.633 869,586 0.6268 0.00%
2009-04-22 0 1.270 1.270 1.280 1.270 1.320 1,238,000 1,605,400 1.2968 0.628 0.628 0.633 0.628 0.653 2,503,599 0.6412 -0.78%
2009-04-21 0 1.280 1.280 1.300 1.280 1.300 114,000 146,320 1.2835 0.633 0.633 0.643 0.633 0.643 230,541 0.6347 -3.03%
2009-04-20 0 1.320 1.320 1.350 1.280 1.340 974,000 1,287,800 1.3222 0.653 0.653 0.668 0.633 0.663 1,969,714 0.6538 0.00%
2009-04-17 0 1.320 1.300 1.320 1.280 1.400 1,636,000 2,140,160 1.3082 0.653 0.643 0.653 0.633 0.692 3,308,472 0.6469 -3.65%
2009-04-16 0 1.370 1.350 1.380 1.280 1.450 3,306,000 4,446,860 1.3451 0.677 0.668 0.682 0.633 0.717 6,685,702 0.6651 -6.16%
2009-04-15 0 1.460 1.430 1.470 1.370 1.460 668,000 941,720 1.4098 0.722 0.707 0.727 0.677 0.722 1,350,892 0.6971 4.29%
2009-04-14 0 1.400 1.390 1.430 1.280 1.420 661,000 886,100 1.3405 0.692 0.687 0.707 0.633 0.702 1,336,736 0.6629 7.69%
2009-04-09 0 1.300 1.280 1.320 1.290 1.300 42,000 54,380 1.2948 0.643 0.633 0.653 0.638 0.643 84,936 0.6402 4.00%
2009-04-08 0 1.250 1.230 1.270 1.220 1.280 240,000 297,820 1.2409 0.618 0.608 0.628 0.603 0.633 485,350 0.6136 -2.34%
2009-04-07 0 1.280 1.280 1.300 1.270 1.310 198,000 255,540 1.2906 0.633 0.633 0.643 0.628 0.648 400,414 0.6382 -2.29%
2009-04-06 0 1.310 1.300 1.310 1.310 1.310 40,000 52,400 1.3100 0.648 0.643 0.648 0.648 0.648 80,892 0.6478 0.00%
2009-04-03 0 1.310 1.300 1.320 1.310 1.340 128,000 168,540 1.3167 0.648 0.643 0.653 0.648 0.663 258,854 0.6511 1.55%
2009-04-02 0 1.290 1.290 1.310 1.250 1.300 198,000 252,980 1.2777 0.638 0.638 0.648 0.618 0.643 400,414 0.6318 3.20%
2009-04-01 0 1.250 1.230 1.260 1.250 1.250 916,000 1,137,240 1.2415 0.618 0.608 0.623 0.618 0.618 1,852,421 0.6139 0.81%
2009-03-31 0 1.240 1.220 1.240 1.160 1.250 344,000 415,560 1.2080 0.613 0.603 0.613 0.574 0.618 695,669 0.5974 4.20%
2009-03-30 0 1.190 1.190 1.200 1.180 1.210 192,000 231,060 1.2034 0.588 0.588 0.593 0.583 0.598 388,280 0.5951 0.85%
2009-03-27 0 1.180 1.150 1.180 1.130 1.180 270,000 309,140 1.1450 0.583 0.569 0.583 0.559 0.583 546,019 0.5662 4.42%
2009-03-26 0 1.130 1.130 1.170 1.070 1.160 632,000 706,260 1.1175 0.559 0.559 0.579 0.529 0.574 1,278,089 0.5526 2.73%
2009-03-25 0 1.100 1.100 1.130 1.060 1.100 406,000 445,720 1.0978 0.544 0.544 0.559 0.524 0.544 821,051 0.5429 6.80%
2009-03-24 0 1.030 1.030 1.070 1.030 1.030 40,000 41,200 1.0300 0.509 0.509 0.529 0.509 0.509 80,892 0.5093 0.98%
2009-03-23 0 1.020 1.020 1.040 - - 0 0 - 0.504 0.504 0.514 - - 0 - 0.99%
2009-03-20 0 1.010 1.010 1.030 1.000 1.020 358,000 358,360 1.0010 0.499 0.499 0.509 0.494 0.504 723,981 0.4950 1.00%
2009-03-19 0 1.000 1.000 1.040 - - 0 0 - 0.494 0.494 0.514 - - 0 - 0.00%
2009-03-18 0 1.000 1.000 1.050 - - 4,836,000 4,837,451 1.0003 0.494 0.494 0.519 - - 9,779,810 0.4946 0.00%
2009-03-17 0 1.000 0.990 1.050 1.000 1.020 534,000 534,180 1.0003 0.494 0.490 0.519 0.494 0.504 1,079,905 0.4947 -5.66%
2009-03-16 0 1.060 1.030 1.070 0.980 1.060 1,468,000 1,464,000 0.9973 0.524 0.509 0.529 0.485 0.524 2,968,727 0.4931 4.95%
2009-03-13 0 1.010 1.000 1.030 1.000 1.050 654,000 662,620 1.0132 0.499 0.494 0.509 0.494 0.519 1,322,580 0.5010 1.00%
2009-03-12 0 1.000 0.980 1.000 0.990 1.010 1,380,000 1,379,440 0.9996 0.494 0.485 0.494 0.490 0.499 2,790,765 0.4943 -0.99%
2009-03-11 0 1.010 0.960 1.010 1.000 1.050 500,000 506,880 1.0138 0.499 0.475 0.499 0.494 0.519 1,011,147 0.5013 1.00%
2009-03-10 0 1.000 0.910 1.000 1.000 1.000 2,000 2,000 1.0000 0.494 0.450 0.494 0.494 0.494 4,045 0.4945 5.26%
2009-03-09 0 0.950 0.910 0.980 0.950 0.980 36,000 34,380 0.9550 0.470 0.450 0.485 0.470 0.485 72,803 0.4722 0.00%
2009-03-06 0 0.950 1.000 1.030 - - 0 0 - 0.470 0.494 0.509 - - 0 - 0.00%
2009-03-05 0 0.950 0.970 0.990 0.940 0.980 84,000 80,760 0.9614 0.470 0.480 0.490 0.465 0.485 169,873 0.4754 -4.04%
2009-03-04 0 0.990 0.980 0.990 0.990 1.000 81,450 80,564 0.9891 0.490 0.485 0.490 0.490 0.494 164,716 0.4891 1.02%
2009-03-03 0 0.980 0.970 0.980 0.980 1.000 320,000 313,800 0.9806 0.485 0.480 0.485 0.485 0.494 647,134 0.4849 -2.97%
2009-03-02 0 1.010 1.000 1.010 1.000 1.100 302,000 309,740 1.0256 0.499 0.494 0.499 0.494 0.544 610,733 0.5072 -9.82%
2009-02-27 0 1.120 1.100 1.130 - - 0 0 - 0.554 0.544 0.559 - - 0 - 0.00%
2009-02-26 0 1.120 1.060 1.120 1.100 1.120 294,000 328,380 1.1169 0.554 0.524 0.554 0.544 0.554 594,554 0.5523 0.00%
2009-02-25 0 1.120 1.120 1.160 1.120 1.150 26,000 29,240 1.1246 0.554 0.554 0.574 0.554 0.569 52,580 0.5561 0.90%
2009-02-24 0 1.110 1.110 1.120 1.110 1.130 888,000 994,560 1.1200 0.549 0.549 0.554 0.549 0.559 1,795,796 0.5538 -4.31%
2009-02-23 0 1.160 1.130 1.160 - - 0 0 - 0.574 0.559 0.574 - - 0 - 0.00%
2009-02-20 0 1.160 1.150 1.180 - - 0 0 - 0.574 0.569 0.583 - - 0 - 0.00%
2009-02-19 0 1.160 1.150 1.170 1.150 1.180 378,000 438,800 1.1608 0.574 0.569 0.579 0.569 0.583 764,427 0.5740 0.00%
2009-02-18 0 1.160 1.120 1.160 1.100 1.160 786,000 897,920 1.1424 0.574 0.554 0.574 0.544 0.574 1,589,523 0.5649 -1.69%
2009-02-17 0 1.180 1.160 1.190 1.160 1.180 12,000 14,040 1.1700 0.583 0.574 0.588 0.574 0.583 24,268 0.5786 0.00%
2009-02-16 0 1.180 1.170 1.180 1.180 1.180 50,000 59,000 1.1800 0.583 0.579 0.583 0.583 0.583 101,115 0.5835 0.85%
2009-02-13 0 1.170 1.170 1.180 1.160 1.200 430,000 507,160 1.1794 0.579 0.579 0.583 0.574 0.593 869,586 0.5832 -0.85%
2009-02-12 0 1.180 1.160 1.180 1.180 1.200 60,000 71,400 1.1900 0.583 0.574 0.583 0.583 0.593 121,338 0.5884 -1.67%
2009-02-11 0 1.200 1.190 1.200 1.180 1.200 350,000 418,800 1.1966 0.593 0.588 0.593 0.583 0.593 707,803 0.5917 -1.64%
2009-02-10 0 1.220 1.200 1.220 - - 20,000 24,200 1.2100 0.603 0.593 0.603 - - 40,446 0.5983 0.00%
2009-02-09 0 1.220 1.180 1.220 1.160 1.230 1,151,000 1,365,350 1.1862 0.603 0.583 0.603 0.574 0.608 2,327,660 0.5866 7.96%
2009-02-06 0 1.130 1.130 1.160 1.130 1.130 22,000 24,860 1.1300 0.559 0.559 0.574 0.559 0.559 44,490 0.5588 0.89%
2009-02-05 0 1.120 1.120 1.160 1.120 1.120 30,000 33,600 1.1200 0.554 0.554 0.574 0.554 0.554 60,669 0.5538 0.00%
2009-02-04 0 1.120 1.120 1.180 1.110 1.180 196,000 224,480 1.1453 0.554 0.554 0.583 0.549 0.583 396,369 0.5663 -0.88%
2009-02-03 0 1.130 1.130 1.150 - - 0 0 - 0.559 0.559 0.569 - - 0 - 0.00%
2009-02-02 0 1.130 1.130 1.170 1.130 1.160 72,000 83,060 1.1536 0.559 0.559 0.579 0.559 0.574 145,605 0.5704 -1.74%
2009-01-30 0 1.150 1.150 1.170 1.150 1.160 116,000 133,600 1.1517 0.569 0.569 0.579 0.569 0.574 234,586 0.5695 0.88%
2009-01-29 0 1.140 1.140 1.190 1.120 1.140 22,000 24,780 1.1264 0.564 0.564 0.588 0.554 0.564 44,490 0.5570 2.70%
2009-01-23 0 1.110 1.120 1.140 1.100 1.140 420,000 468,500 1.1155 0.549 0.554 0.564 0.544 0.564 849,363 0.5516 1.83%
2009-01-22 0 1.090 1.070 1.090 1.080 1.100 92,000 100,100 1.0880 0.539 0.529 0.539 0.534 0.544 186,051 0.5380 1.87%
2009-01-21 0 1.070 1.060 1.080 1.020 1.080 230,000 243,420 1.0583 0.529 0.524 0.534 0.504 0.534 465,127 0.5233 -1.83%
2009-01-20 0 1.090 1.050 1.090 1.040 1.090 70,000 72,940 1.0420 0.539 0.519 0.539 0.514 0.539 141,561 0.5153 0.00%
2009-01-19 0 1.090 1.040 1.100 1.060 1.090 12,000 12,780 1.0650 0.539 0.514 0.544 0.524 0.539 24,268 0.5266 3.81%
2009-01-16 0 1.050 1.030 1.050 1.030 1.050 130,000 134,780 1.0368 0.519 0.509 0.519 0.509 0.519 262,898 0.5127 -4.55%
2009-01-15 0 1.100 1.080 1.100 1.020 1.100 180,000 188,180 1.0454 0.544 0.534 0.544 0.504 0.544 364,013 0.5170 -2.65%
2009-01-14 0 1.130 1.130 1.140 1.130 1.150 112,000 128,060 1.1434 0.559 0.559 0.564 0.559 0.569 226,497 0.5654 0.00%
2009-01-13 0 1.130 1.120 1.140 1.090 1.130 530,000 589,420 1.1121 0.559 0.554 0.564 0.539 0.559 1,071,815 0.5499 0.89%
2009-01-12 0 1.120 1.090 1.120 1.100 1.150 468,000 515,740 1.1020 0.554 0.539 0.554 0.544 0.569 946,433 0.5449 2.75%
2009-01-09 0 1.090 1.060 1.100 1.090 1.140 92,000 103,680 1.1270 0.539 0.524 0.544 0.539 0.564 186,051 0.5573 -8.40%
2009-01-08 0 1.190 1.170 1.190 1.130 1.190 222,000 254,660 1.1471 0.588 0.579 0.588 0.559 0.588 448,949 0.5672 -2.46%
2009-01-07 0 1.220 1.230 1.270 1.200 1.280 404,000 506,020 1.2525 0.603 0.608 0.628 0.593 0.633 817,006 0.6194 0.83%
2009-01-06 0 1.210 1.200 1.210 1.160 1.210 160,000 189,440 1.1840 0.598 0.593 0.598 0.574 0.598 323,567 0.5855 4.31%
2009-01-05 0 1.160 1.150 1.170 1.130 1.160 210,000 238,060 1.1336 0.574 0.569 0.579 0.559 0.574 424,682 0.5606 0.00%
2009-01-02 0 1.160 1.100 1.160 1.100 1.160 268,000 294,920 1.1004 0.574 0.544 0.574 0.544 0.574 541,975 0.5442 0.87%
2008-12-31 0 1.150 1.110 1.160 1.120 1.160 82,000 93,280 1.1376 0.569 0.549 0.574 0.554 0.574 165,828 0.5625 2.68%
2008-12-30 0 1.120 1.110 1.120 1.120 1.140 116,000 131,040 1.1297 0.554 0.549 0.554 0.554 0.564 234,586 0.5586 0.00%
2008-12-29 0 1.120 1.080 1.120 1.050 1.120 452,000 484,420 1.0717 0.554 0.534 0.554 0.519 0.554 914,077 0.5300 -0.88%
2008-12-24 0 1.130 1.080 1.130 1.130 1.140 70,000 79,600 1.1371 0.559 0.534 0.559 0.559 0.564 141,561 0.5623 0.00%
2008-12-23 0 1.130 1.070 1.140 1.130 1.140 60,000 68,300 1.1383 0.559 0.529 0.564 0.559 0.564 121,338 0.5629 -1.74%
2008-12-22 0 1.150 1.160 1.170 1.150 1.160 74,000 85,680 1.1578 0.569 0.574 0.579 0.569 0.574 149,650 0.5725 -2.54%
2008-12-19 0 1.180 1.140 1.180 1.160 1.180 482,000 562,740 1.1675 0.583 0.564 0.583 0.574 0.583 974,745 0.5773 0.85%
2008-12-18 0 1.170 1.170 1.230 1.100 1.170 240,000 272,380 1.1349 0.579 0.579 0.608 0.544 0.579 485,350 0.5612 4.46%
2008-12-17 0 1.120 1.120 1.130 1.120 1.130 12,000 13,460 1.1217 0.554 0.554 0.559 0.554 0.559 24,268 0.5547 0.90%
2008-12-16 0 1.110 1.080 1.120 1.050 1.110 338,000 363,740 1.0762 0.549 0.534 0.554 0.519 0.549 683,535 0.5321 3.74%
2008-12-15 0 1.070 1.070 1.080 1.010 1.060 362,000 370,660 1.0239 0.529 0.529 0.534 0.499 0.524 732,070 0.5063 0.00%
2008-12-12 0 1.070 1.070 1.090 1.050 1.170 602,000 668,940 1.1112 0.529 0.529 0.539 0.519 0.579 1,217,421 0.5495 -7.76%
2008-12-11 0 1.160 1.110 1.170 1.160 1.170 94,000 108,960 1.1591 0.574 0.549 0.579 0.574 0.579 190,096 0.5732 -0.85%
2008-12-10 0 1.170 1.100 1.170 1.170 1.170 30,000 35,100 1.1700 0.579 0.544 0.579 0.579 0.579 60,669 0.5786 1.74%
2008-12-09 0 1.150 1.100 1.150 1.110 1.150 244,000 274,060 1.1232 0.569 0.544 0.569 0.549 0.569 493,440 0.5554 0.00%
2008-12-08 0 1.150 1.130 1.190 1.130 1.150 50,000 56,900 1.1380 0.569 0.559 0.588 0.559 0.569 101,115 0.5627 2.68%
2008-12-05 0 1.120 1.110 1.120 1.080 1.120 112,000 123,160 1.0996 0.554 0.549 0.554 0.534 0.554 226,497 0.5438 2.75%
2008-12-04 0 1.090 1.110 1.120 1.060 1.120 240,000 262,960 1.0957 0.539 0.549 0.554 0.524 0.554 485,350 0.5418 3.81%
2008-12-03 0 1.050 1.050 1.080 1.030 1.080 108,000 112,780 1.0443 0.519 0.519 0.534 0.509 0.534 218,408 0.5164 0.96%
2008-12-02 0 1.040 1.000 1.040 1.040 1.040 10,000 10,400 1.0400 0.514 0.494 0.514 0.514 0.514 20,223 0.5143 2.97%
2008-12-01 0 1.010 1.010 1.020 1.000 1.050 230,000 231,760 1.0077 0.499 0.499 0.504 0.494 0.519 465,127 0.4983 -2.88%
2008-11-28 0 1.040 1.030 1.090 1.040 1.080 162,000 173,980 1.0740 0.514 0.509 0.539 0.514 0.534 327,612 0.5311 0.00%
2008-11-27 0 1.040 1.020 1.050 1.010 1.050 992,000 1,009,380 1.0175 0.514 0.504 0.519 0.499 0.519 2,006,115 0.5032 9.47%
2008-11-26 0 0.950 0.940 0.950 0.950 0.970 96,000 92,120 0.9596 0.470 0.465 0.470 0.470 0.480 194,140 0.4745 0.00%
2008-11-25 0 0.950 0.920 0.950 0.930 0.950 530,000 503,000 0.9491 0.470 0.455 0.470 0.460 0.470 1,071,815 0.4693 3.26%
2008-11-24 0 0.920 0.900 0.920 0.910 0.930 496,000 456,360 0.9201 0.455 0.445 0.455 0.450 0.460 1,003,057 0.4550 1.10%
2008-11-21 0 0.910 0.900 0.910 0.920 0.920 30,000 27,600 0.9200 0.450 0.445 0.450 0.455 0.455 60,669 0.4549 1.11%
2008-11-20 0 0.900 0.880 0.920 0.900 0.900 120,000 108,160 0.9013 0.445 0.435 0.455 0.445 0.445 242,675 0.4457 0.00%
2008-11-19 0 0.900 0.900 0.920 0.890 0.890 2,000 1,780 0.8900 0.445 0.445 0.455 0.440 0.440 4,045 0.4401 0.00%
2008-11-18 0 0.900 0.890 0.900 0.890 0.900 540,000 485,800 0.8996 0.445 0.440 0.445 0.440 0.445 1,092,038 0.4449 0.00%
2008-11-17 0 0.900 0.860 0.900 0.900 0.910 38,000 34,280 0.9021 0.445 0.425 0.445 0.445 0.450 76,847 0.4461 4.65%
2008-11-14 0 0.860 0.850 0.870 0.860 0.920 76,000 66,520 0.8753 0.425 0.420 0.430 0.425 0.455 153,694 0.4328 -4.44%
2008-11-13 0 0.900 0.870 1.020 0.900 0.900 16,000 14,400 0.9000 0.445 0.430 0.504 0.445 0.445 32,357 0.4450 3.45%
2008-11-12 0 0.870 0.860 0.870 0.850 0.870 702,000 600,800 0.8558 0.430 0.425 0.430 0.420 0.430 1,419,650 0.4232 -1.14%
2008-11-11 0 0.880 0.820 0.880 0.880 0.880 10,000 8,800 0.8800 0.435 0.405 0.435 0.435 0.435 20,223 0.4351 0.00%
2008-11-10 0 0.880 0.870 0.890 0.850 0.890 374,000 320,760 0.8576 0.435 0.430 0.440 0.420 0.440 756,338 0.4241 3.53%
2008-11-07 0 0.850 0.830 0.840 0.700 0.850 1,778,000 1,456,500 0.8192 0.420 0.410 0.415 0.346 0.420 3,595,638 0.4051 0.00%
2008-11-06 0 0.850 0.810 0.850 0.850 0.880 704,000 605,380 0.8599 0.420 0.401 0.420 0.420 0.435 1,423,694 0.4252 -3.41%
2008-11-05 0 0.880 0.870 0.880 0.860 0.900 2,346,000 2,059,160 0.8777 0.435 0.430 0.435 0.425 0.445 4,744,300 0.4340 3.53%
2008-11-04 0 0.850 0.840 0.850 0.850 0.860 570,000 485,520 0.8518 0.420 0.415 0.420 0.420 0.425 1,152,707 0.4212 -1.16%
2008-11-03 0 0.860 0.850 0.860 0.830 0.860 582,000 491,880 0.8452 0.425 0.420 0.425 0.410 0.425 1,176,975 0.4179 3.61%
2008-10-31 0 0.830 0.800 0.830 0.800 0.860 1,385,376 1,147,567 0.8283 0.410 0.396 0.410 0.396 0.425 2,801,637 0.4096 -3.49%
2008-10-30 0 0.860 0.860 0.930 0.800 0.890 574,000 491,400 0.8561 0.425 0.425 0.460 0.396 0.440 1,160,796 0.4233 11.69%
2008-10-29 0 0.770 0.770 0.790 0.750 0.770 572,000 437,720 0.7652 0.381 0.381 0.391 0.371 0.381 1,156,752 0.3784 0.00%
2008-10-28 0 0.770 0.770 0.790 0.700 0.780 886,000 655,920 0.7403 0.381 0.381 0.391 0.346 0.386 1,791,752 0.3661 5.48%
2008-10-27 0 0.730 0.720 0.740 0.640 0.760 404,000 301,720 0.7468 0.361 0.356 0.366 0.316 0.376 817,006 0.3693 -2.67%
2008-10-24 0 0.750 0.720 0.750 0.720 0.750 562,000 420,360 0.7480 0.371 0.356 0.371 0.356 0.371 1,136,529 0.3699 0.00%
2008-10-23 0 0.750 0.740 0.750 0.750 0.750 648,000 486,000 0.7500 0.371 0.366 0.371 0.371 0.371 1,310,446 0.3709 -1.32%
2008-10-22 0 0.760 0.740 0.750 0.710 0.780 1,456,000 1,086,400 0.7462 0.376 0.366 0.371 0.351 0.386 2,944,459 0.3690 2.70%
2008-10-21 0 0.740 0.730 0.740 0.730 0.790 1,720,624 1,287,026 0.7480 0.366 0.361 0.366 0.361 0.391 3,479,606 0.3699 -2.63%
2008-10-20 0 0.760 0.740 0.760 0.750 0.760 254,000 192,280 0.7570 0.376 0.366 0.376 0.371 0.376 513,663 0.3743 1.60%
2008-10-17 0 0.760 0.720 0.760 0.720 0.830 692,000 514,360 0.7433 0.370 0.350 0.370 0.350 0.404 1,421,878 0.3617 -2.56%
2008-10-16 0 0.780 0.780 0.840 0.760 0.830 1,072,000 854,460 0.7971 0.380 0.380 0.409 0.370 0.404 2,202,678 0.3879 -9.30%
2008-10-15 0 0.860 0.860 0.870 0.850 0.900 1,712,000 1,486,220 0.8681 0.419 0.419 0.423 0.414 0.438 3,517,709 0.4225 0.00%
2008-10-14 0 0.860 0.860 1.000 0.830 1.100 3,100,000 2,760,300 0.8904 0.419 0.419 0.487 0.404 0.535 6,369,683 0.4333 0.00%
2008-10-13 0 0.860 0.830 0.860 0.780 0.890 1,296,000 1,078,160 0.8319 0.419 0.404 0.419 0.380 0.433 2,662,939 0.4049 8.86%
2008-10-10 0 0.790 0.820 0.840 0.790 0.880 1,572,000 1,337,160 0.8506 0.384 0.399 0.409 0.384 0.428 3,230,046 0.4140 -17.71%
2008-10-09 0 0.960 0.960 0.980 0.880 0.980 1,584,000 1,492,060 0.9420 0.467 0.467 0.477 0.428 0.477 3,254,703 0.4584 -2.04%
2008-10-08 0 0.980 0.970 0.980 0.980 1.020 1,718,000 1,715,340 0.9985 0.477 0.472 0.477 0.477 0.496 3,530,037 0.4859 -7.55%
2008-10-06 0 1.060 1.050 1.100 1.060 1.120 250,000 271,000 1.0840 0.516 0.511 0.535 0.516 0.545 513,684 0.5276 -2.75%
2008-10-03 0 1.090 1.080 1.120 1.090 1.120 132,000 144,920 1.0979 0.530 0.526 0.545 0.530 0.545 271,225 0.5343 -2.68%
2008-10-02 0 1.120 1.080 1.160 1.100 1.200 806,000 920,040 1.1415 0.545 0.526 0.565 0.535 0.584 1,656,118 0.5555 -4.27%
2008-09-30 0 1.170 1.150 1.200 1.160 1.200 314,000 368,920 1.1749 0.569 0.560 0.584 0.565 0.584 645,187 0.5718 -1.68%
2008-09-29 0 1.190 1.130 1.200 1.190 1.260 376,000 451,320 1.2003 0.579 0.550 0.584 0.579 0.613 772,581 0.5842 -4.03%
2008-09-26 0 1.240 1.150 1.240 1.150 1.260 712,000 860,980 1.2092 0.603 0.560 0.603 0.560 0.613 1,462,972 0.5885 -0.80%
2008-09-25 0 1.250 1.210 1.250 1.210 1.280 658,000 826,900 1.2567 0.608 0.589 0.608 0.589 0.623 1,352,017 0.6116 -1.57%
2008-09-24 0 1.270 1.200 1.270 1.260 1.300 430,000 545,600 1.2688 0.618 0.584 0.618 0.613 0.633 883,537 0.6175 1.60%
2008-09-23 0 1.250 1.250 1.290 1.250 1.390 518,000 671,620 1.2966 0.608 0.608 0.628 0.608 0.676 1,064,354 0.6310 -3.85%
2008-09-22 0 1.300 1.250 1.340 1.290 1.340 1,376,000 1,786,800 1.2985 0.633 0.608 0.652 0.628 0.652 2,827,317 0.6320 4.00%
2008-09-19 0 1.250 1.200 1.250 1.220 1.270 794,000 978,880 1.2328 0.608 0.584 0.608 0.594 0.618 1,631,461 0.6000 4.17%
2008-09-18 0 1.200 1.190 1.240 1.190 1.240 482,000 578,300 1.1998 0.584 0.579 0.603 0.579 0.603 990,383 0.5839 0.00%
2008-09-17 0 1.200 1.100 1.200 1.150 1.270 5,162,000 6,361,080 1.2323 0.584 0.535 0.584 0.560 0.618 10,606,550 0.5997 -4.00%
2008-09-16 0 1.250 1.180 1.280 1.100 1.390 158,000 195,440 1.2370 0.608 0.574 0.623 0.535 0.676 324,648 0.6020 -8.09%
2008-09-12 0 1.360 1.320 1.360 1.360 1.410 320,000 448,700 1.4022 0.662 0.642 0.662 0.662 0.686 657,516 0.6824 -3.55%
2008-09-11 0 1.410 1.400 1.410 1.300 1.410 162,000 218,920 1.3514 0.686 0.681 0.686 0.633 0.686 332,867 0.6577 2.17%
2008-09-10 0 1.380 1.340 1.380 1.270 1.430 312,000 421,500 1.3510 0.672 0.652 0.672 0.618 0.696 641,078 0.6575 -5.48%
2008-09-09 0 1.460 1.400 1.460 1.440 1.530 730,000 1,092,420 1.4965 0.711 0.681 0.711 0.701 0.745 1,499,958 0.7283 -5.81%
2008-09-08 0 1.550 1.510 1.550 1.550 1.700 278,000 431,920 1.5537 0.754 0.735 0.754 0.754 0.827 571,217 0.7561 -3.13%
2008-09-05 0 1.600 1.420 1.600 - - 0 0 - 0.779 0.691 0.779 - - 0 - 0.00%
2008-09-04 0 1.600 1.550 1.600 1.550 1.600 796,000 1,239,280 1.5569 0.779 0.754 0.779 0.754 0.779 1,635,570 0.7577 0.00%
2008-09-03 0 1.600 1.550 1.600 1.560 1.610 710,000 1,135,760 1.5997 0.779 0.754 0.779 0.759 0.784 1,458,863 0.7785 -3.03%
2008-09-02 0 1.650 1.600 1.650 1.600 1.670 182,000 292,120 1.6051 0.803 0.779 0.803 0.779 0.813 373,962 0.7811 3.12%
2008-09-01 0 1.600 1.500 1.600 1.600 1.600 44,000 70,400 1.6000 0.779 0.730 0.779 0.779 0.779 90,408 0.7787 -4.76%
2008-08-29 0 1.680 1.670 1.690 1.670 1.700 2,644,000 4,459,940 1.6868 0.818 0.813 0.822 0.813 0.827 5,432,723 0.8209 1.20%
2008-08-28 0 1.660 1.650 1.680 1.650 1.690 356,000 596,380 1.6752 0.808 0.803 0.818 0.803 0.822 731,486 0.8153 0.61%
2008-08-27 0 1.650 1.640 1.650 1.620 1.660 1,438,000 2,352,740 1.6361 0.803 0.798 0.803 0.788 0.808 2,954,711 0.7963 1.85%
2008-08-26 0 1.620 1.600 1.620 1.620 1.630 394,000 638,600 1.6208 0.788 0.779 0.788 0.788 0.793 809,566 0.7888 -2.99%
2008-08-25 0 1.670 1.600 1.700 1.670 1.750 1,052,000 1,806,980 1.7177 0.813 0.779 0.827 0.813 0.852 2,161,583 0.8360 0.00%
2008-08-21 0 1.670 1.650 1.670 1.650 1.820 668,000 1,124,260 1.6830 0.813 0.803 0.813 0.803 0.886 1,372,564 0.8191 -7.22%
2008-08-20 0 1.800 1.790 1.810 1.600 1.920 1,188,000 2,152,580 1.8119 0.876 0.871 0.881 0.779 0.934 2,441,027 0.8818 -5.26%
2008-08-19 0 1.900 1.750 1.900 1.710 2.060 538,000 1,053,360 1.9579 0.925 0.852 0.925 0.832 1.003 1,105,448 0.9529 -9.09%
2008-08-18 0 2.090 2.060 2.090 2.060 2.100 170,000 355,960 2.0939 1.017 1.003 1.017 1.003 1.022 349,305 1.0191 -0.48%
2008-08-15 0 2.100 2.100 2.140 2.070 2.140 598,000 1,265,040 2.1155 1.022 1.022 1.041 1.007 1.041 1,228,732 1.0295 -0.94%
2008-08-14 0 2.120 2.080 2.120 2.090 2.150 286,000 604,980 2.1153 1.032 1.012 1.032 1.017 1.046 587,655 1.0295 -0.93%
2008-08-13 0 2.140 1.940 2.140 2.140 2.140 4,000 8,560 2.1400 1.041 0.944 1.041 1.041 1.041 8,219 1.0415 -1.83%
2008-08-12 0 2.180 2.180 2.190 2.180 2.220 444,000 976,160 2.1986 1.061 1.061 1.066 1.061 1.080 912,303 1.0700 -0.91%
2008-08-11 0 2.200 2.150 2.200 2.200 2.250 832,000 1,862,260 2.2383 1.071 1.046 1.071 1.071 1.095 1,709,541 1.0893 -2.22%
2008-08-08 0 2.250 2.220 2.250 2.230 2.250 60,000 133,880 2.2313 1.095 1.080 1.095 1.085 1.095 123,284 1.0859 0.90%
2008-08-07 0 2.230 2.210 2.230 2.200 2.230 180,000 399,080 2.2171 1.085 1.076 1.085 1.071 1.085 369,853 1.0790 1.36%
2008-08-05 0 2.200 2.090 2.200 2.200 2.300 10,000 22,600 2.2600 1.071 1.017 1.071 1.071 1.119 20,547 1.0999 -5.17%
2008-08-04 0 2.320 2.220 2.320 - - 0 0 - 1.129 1.080 1.129 - - 0 - 0.00%
2008-08-01 0 2.320 2.220 2.320 2.320 2.320 6,000 13,920 2.3200 1.129 1.080 1.129 1.129 1.129 12,328 1.1291 0.00%
2008-07-31 0 2.320 2.320 2.360 - - 0 0 - 1.129 1.129 1.149 - - 0 - 0.00%
2008-07-30 0 2.320 2.220 2.320 2.300 2.350 34,000 79,140 2.3276 1.129 1.080 1.129 1.119 1.144 69,861 1.1328 -1.28%
2008-07-29 0 2.350 2.210 2.390 - - 0 0 - 1.144 1.076 1.163 - - 0 - 0.00%
2008-07-28 0 2.350 2.270 2.390 2.320 2.390 12,000 28,220 2.3517 1.144 1.105 1.163 1.129 1.163 24,657 1.1445 1.29%
2008-07-25 0 2.320 2.320 2.370 2.300 2.370 16,000 37,640 2.3525 1.129 1.129 1.153 1.119 1.153 32,876 1.1449 -2.11%
2008-07-24 0 2.370 2.370 2.390 2.290 2.390 410,000 961,260 2.3445 1.153 1.153 1.163 1.114 1.163 842,442 1.1410 -1.25%
2008-07-23 0 2.400 2.360 2.400 2.400 2.400 90,000 215,600 2.3956 1.168 1.149 1.168 1.168 1.168 184,926 1.1659 0.42%
2008-07-22 0 2.390 2.280 2.390 2.350 2.390 20,000 47,440 2.3720 1.163 1.110 1.163 1.144 1.163 41,095 1.1544 -2.45%
2008-07-21 0 2.450 2.450 2.500 - - 0 0 - 1.192 1.192 1.217 - - 0 - 0.00%
2008-07-18 0 2.450 2.450 2.500 - - 2,000 5,000 2.5000 1.192 1.192 1.217 - - 4,109 1.2167 0.00%
2008-07-17 0 2.450 2.310 2.590 2.450 2.450 6,000 14,700 2.4500 1.192 1.124 1.261 1.192 1.192 12,328 1.1924 0.00%
2008-07-16 0 2.450 - 2.500 - - 6,000 15,000 2.5000 1.192 - 1.217 - - 12,328 1.2167 0.00%
2008-07-15 0 2.450 2.350 2.500 2.450 2.450 8,000 19,600 2.4500 1.192 1.144 1.217 1.192 1.192 16,438 1.1924 -2.00%
2008-07-14 0 2.500 2.350 2.500 2.300 2.500 22,000 53,000 2.4091 1.217 1.144 1.217 1.119 1.217 45,204 1.1725 0.00%
2008-07-11 0 2.500 2.410 2.500 2.500 2.850 338,000 850,580 2.5165 1.217 1.173 1.217 1.217 1.387 694,501 1.2247 -1.96%
2008-07-10 0 2.550 2.450 2.570 2.550 2.580 14,000 35,820 2.5586 1.241 1.192 1.251 1.241 1.256 28,766 1.2452 2.00%
2008-07-09 0 2.500 2.320 2.500 - - 0 0 - 1.217 1.129 1.217 - - 0 - 0.00%
2008-07-08 0 2.500 2.450 2.560 - - 0 0 - 1.217 1.192 1.246 - - 0 - 0.00%
2008-07-07 0 2.500 2.450 2.500 2.500 2.500 40,000 100,000 2.5000 1.217 1.192 1.217 1.217 1.217 82,189 1.2167 2.04%
2008-07-04 0 2.450 2.400 2.450 2.450 2.450 20,000 49,000 2.4500 1.192 1.168 1.192 1.192 1.192 41,095 1.1924 -0.41%
2008-07-03 0 2.460 2.450 2.470 2.450 2.480 88,000 215,700 2.4511 1.197 1.192 1.202 1.192 1.207 180,817 1.1929 -0.81%
2008-07-02 0 2.480 2.400 2.500 2.300 2.480 116,000 268,980 2.3188 1.207 1.168 1.217 1.119 1.207 238,349 1.1285 -0.40%
2008-06-30 0 2.490 2.290 2.450 - - 0 0 - 1.212 1.114 1.192 - - 0 - 0.00%
2008-06-27 0 2.490 2.490 2.600 2.450 2.500 6,000 14,800 2.4667 1.212 1.212 1.265 1.192 1.217 12,328 1.2005 1.63%
2008-06-26 0 2.450 2.400 2.450 2.400 2.450 468,000 1,200,522 2.5652 1.192 1.168 1.192 1.168 1.192 961,617 1.2484 -4.30%
2008-06-25 0 2.560 2.560 2.600 2.560 2.600 1,552,159 3,983,428 2.5664 1.246 1.246 1.265 1.246 1.265 3,189,278 1.2490 0.00%
2008-06-24 0 2.560 2.570 2.590 2.550 2.580 140,000 359,020 2.5644 1.246 1.251 1.261 1.241 1.256 287,663 1.2481 1.59%
2008-06-23 0 2.520 2.470 2.520 2.400 2.750 194,000 483,960 2.4946 1.226 1.202 1.226 1.168 1.338 398,619 1.2141 5.00%
2008-06-20 0 2.400 2.390 2.490 2.400 2.450 90,000 218,000 2.4222 1.168 1.163 1.212 1.168 1.192 184,926 1.1788 0.00%
2008-06-19 0 2.400 2.390 2.540 2.400 2.450 170,000 410,100 2.4124 1.168 1.163 1.236 1.168 1.192 349,305 1.1740 -4.00%
2008-06-18 0 2.500 2.500 2.520 2.500 2.550 122,000 309,140 2.5339 1.217 1.217 1.226 1.217 1.241 250,678 1.2332 -1.96%
2008-06-17 0 2.550 2.450 2.590 - - 0 0 - 1.241 1.192 1.261 - - 0 - 0.00%
2008-06-16 0 2.550 2.500 2.560 2.480 2.550 88,000 219,720 2.4968 1.241 1.217 1.246 1.207 1.241 180,817 1.2152 5.37%
2008-06-13 0 2.420 2.500 2.540 2.400 2.420 56,000 134,520 2.4021 1.178 1.217 1.236 1.168 1.178 115,065 1.1691 -3.20%
2008-06-12 0 2.500 2.490 2.500 2.480 2.510 136,000 340,060 2.5004 1.217 1.212 1.217 1.207 1.222 279,444 1.2169 -3.85%
2008-06-11 0 2.600 2.510 2.600 - - 0 0 - 1.265 1.222 1.265 - - 0 - 0.00%
2008-06-10 0 2.600 2.500 2.600 2.600 2.600 440,000 1,144,000 2.6000 1.265 1.217 1.265 1.265 1.265 904,084 1.2654 0.00%
2008-06-06 0 2.600 2.550 2.600 2.600 2.600 120,000 312,000 2.6000 1.265 1.241 1.265 1.265 1.265 246,568 1.2654 0.00%
2008-06-05 0 2.600 2.550 2.600 2.590 2.620 278,000 722,860 2.6002 1.265 1.241 1.265 1.261 1.275 571,217 1.2655 0.00%
2008-06-04 0 2.600 2.580 2.620 2.600 2.630 122,000 318,880 2.6138 1.265 1.256 1.275 1.265 1.280 250,678 1.2721 -0.38%
2008-06-03 0 2.610 2.550 2.610 2.610 2.610 74,000 193,140 2.6100 1.270 1.241 1.270 1.270 1.270 152,051 1.2702 0.00%
2008-06-02 0 2.610 2.590 2.630 2.580 2.650 126,000 329,160 2.6124 1.270 1.261 1.280 1.256 1.290 258,897 1.2714 -6.12%
2008-05-30 0 2.780 2.630 2.800 2.600 2.800 62,000 166,520 2.6858 1.353 1.280 1.363 1.265 1.363 127,394 1.3071 4.51%
2008-05-29 0 2.660 2.600 2.660 2.600 2.660 416,000 1,083,400 2.6043 1.295 1.265 1.295 1.265 1.295 854,770 1.2675 1.92%
2008-05-28 0 2.610 2.600 2.610 2.500 2.630 1,632,000 4,260,900 2.6108 1.270 1.265 1.270 1.217 1.280 3,353,330 1.2706 0.38%
2008-05-27 0 2.600 2.600 2.670 2.590 2.600 32,000 83,100 2.5969 1.265 1.265 1.299 1.261 1.265 65,752 1.2638 0.78%
2008-05-26 0 2.580 2.580 2.600 2.580 2.750 302,000 790,700 2.6182 1.256 1.256 1.265 1.256 1.338 620,530 1.2742 -7.86%
2008-05-23 0 2.800 2.700 2.810 2.630 2.800 12,000 32,800 2.7333 1.363 1.314 1.368 1.280 1.363 24,657 1.3303 -0.71%
2008-05-22 0 2.820 2.750 2.820 2.800 2.820 16,000 44,880 2.8050 1.372 1.338 1.372 1.363 1.372 32,876 1.3651 0.71%
2008-05-21 0 2.800 2.620 2.800 2.800 2.800 2,000 5,600 2.8000 1.363 1.275 1.363 1.363 1.363 4,109 1.3627 0.00%
2008-05-20 0 2.800 2.760 2.860 2.700 2.800 56,000 155,160 2.7707 1.363 1.343 1.392 1.314 1.363 115,065 1.3485 0.00%
2008-05-19 0 2.800 2.620 2.840 2.700 2.810 28,000 78,660 2.8093 1.363 1.275 1.382 1.314 1.368 57,533 1.3672 -0.36%
2008-05-16 0 2.810 2.810 2.830 2.800 2.820 176,000 494,720 2.8109 1.368 1.368 1.377 1.363 1.372 361,634 1.3680 0.36%
2008-05-15 0 2.800 2.770 2.810 2.800 2.820 156,000 437,800 2.8064 1.363 1.348 1.368 1.363 1.372 320,539 1.3658 1.82%
2008-05-14 0 2.750 2.750 2.760 2.700 2.760 170,000 466,220 2.7425 1.338 1.338 1.343 1.314 1.343 349,305 1.3347 -2.48%
2008-05-13 0 2.820 2.810 2.920 2.800 2.810 4,000 11,220 2.8050 1.372 1.368 1.421 1.363 1.368 8,219 1.3651 -3.09%
2008-05-09 0 2.910 2.800 2.910 2.880 2.980 122,000 357,220 2.9280 1.416 1.363 1.416 1.402 1.450 250,678 1.4250 -1.36%
2008-05-08 0 2.950 2.850 2.950 2.850 2.950 200,000 586,800 2.9340 1.436 1.387 1.436 1.387 1.436 410,947 1.4279 3.51%
2008-05-07 0 2.850 2.720 2.850 - - 0 0 - 1.387 1.324 1.387 - - 0 - -1.38%
2008-05-06 0 2.890 2.800 2.900 2.800 2.910 84,000 240,800 2.8667 1.407 1.363 1.411 1.363 1.416 172,598 1.3952 5.09%
2008-05-05 0 2.750 2.680 2.750 2.750 2.850 84,000 233,320 2.7776 1.338 1.304 1.338 1.338 1.387 172,598 1.3518 -4.01%
2008-05-02 0 2.900 2.850 2.910 2.900 2.910 44,000 127,900 2.9068 1.394 1.370 1.399 1.394 1.399 91,513 1.3976 0.00%
2008-04-30 0 2.900 2.870 2.900 2.870 2.900 40,000 115,280 2.8820 1.394 1.380 1.394 1.380 1.394 83,194 1.3857 1.05%
2008-04-29 0 2.870 2.820 2.870 2.750 2.870 96,000 270,960 2.8225 1.380 1.356 1.380 1.322 1.380 199,664 1.3571 4.36%
2008-04-28 0 2.750 2.750 2.790 2.650 2.850 576,000 1,587,840 2.7567 1.322 1.322 1.341 1.274 1.370 1,197,987 1.3254 3.38%
2008-04-25 0 2.660 2.660 2.700 2.630 2.670 772,000 2,047,780 2.6526 1.279 1.279 1.298 1.265 1.284 1,605,635 1.2754 0.76%
2008-04-24 0 2.640 2.630 2.650 2.640 2.660 372,000 985,420 2.6490 1.269 1.265 1.274 1.269 1.279 773,700 1.2736 -0.38%
2008-04-23 0 2.650 2.660 2.670 2.640 2.690 1,578,000 4,212,200 2.6693 1.274 1.279 1.284 1.269 1.293 3,281,984 1.2834 -1.49%
2008-04-22 0 2.690 2.690 2.700 2.670 2.700 880,000 2,367,340 2.6902 1.293 1.293 1.298 1.284 1.298 1,830,257 1.2934 -1.47%
2008-04-21 0 2.730 2.650 2.730 2.730 2.730 702,000 1,916,460 2.7300 1.313 1.274 1.313 1.313 1.313 1,460,046 1.3126 0.00%
2008-04-18 0 2.730 2.730 2.740 2.640 2.820 126,000 345,940 2.7456 1.313 1.313 1.317 1.269 1.356 262,060 1.3201 -4.55%
2008-04-17 0 2.860 2.850 2.870 2.820 2.870 290,000 827,000 2.8517 1.375 1.370 1.380 1.356 1.380 603,153 1.3711 1.06%
2008-04-16 0 2.830 2.800 2.830 2.830 2.950 314,000 910,180 2.8987 1.361 1.346 1.361 1.361 1.418 653,069 1.3937 -2.75%
2008-04-15 0 2.910 2.860 2.910 2.710 2.940 1,396,000 3,955,700 2.8336 1.399 1.375 1.399 1.303 1.414 2,903,454 1.3624 9.40%
2008-04-14 0 2.660 2.610 2.660 2.530 2.700 802,800 2,080,460 2.5915 1.279 1.255 1.279 1.216 1.298 1,669,694 1.2460 3.10%
2008-04-11 0 2.580 2.570 2.590 2.400 2.590 2,398,000 6,045,980 2.5213 1.240 1.236 1.245 1.154 1.245 4,987,452 1.2122 7.05%
2008-04-10 0 2.410 2.390 2.420 2.350 2.500 1,586,000 3,843,960 2.4237 1.159 1.149 1.164 1.130 1.202 3,298,623 1.1653 3.88%
2008-04-09 0 2.320 2.280 2.330 2.320 2.400 414,000 976,900 2.3597 1.115 1.096 1.120 1.115 1.154 861,053 1.1345 -1.69%
2008-04-08 0 2.360 2.300 2.360 2.300 2.390 128,000 302,600 2.3641 1.135 1.106 1.135 1.106 1.149 266,219 1.1367 0.85%
2008-04-07 0 2.340 2.330 2.360 2.250 2.380 556,359 1,282,980 2.3060 1.125 1.120 1.135 1.082 1.144 1,157,137 1.1088 4.00%
2008-04-03 0 2.250 2.300 2.350 2.200 2.300 118,000 264,600 2.2424 1.082 1.106 1.130 1.058 1.106 245,421 1.0781 3.21%
2008-04-02 0 2.180 2.180 2.200 2.100 2.180 232,000 500,580 2.1577 1.048 1.048 1.058 1.010 1.048 482,522 1.0374 2.83%
2008-04-01 0 2.120 2.160 2.170 2.080 2.180 94,000 200,620 2.1343 1.019 1.039 1.043 1.000 1.048 195,505 1.0262 0.00%
2008-03-31 0 2.120 2.120 2.130 2.060 2.250 460,000 978,400 2.1270 1.019 1.019 1.024 0.990 1.082 956,725 1.0227 -5.78%
2008-03-28 0 2.250 2.250 2.300 2.170 2.300 422,000 950,900 2.2533 1.082 1.082 1.106 1.043 1.106 877,692 1.0834 -2.17%
2008-03-27 0 2.300 2.220 2.300 2.280 2.330 260,000 598,860 2.3033 1.106 1.067 1.106 1.096 1.120 540,758 1.1074 4.07%
2008-03-26 0 2.210 2.210 2.260 2.150 2.210 36,000 78,840 2.1900 1.063 1.063 1.087 1.034 1.063 74,874 1.0530 3.27%
2008-03-25 0 2.140 2.140 2.200 1.830 2.320 825,000 1,671,040 2.0255 1.029 1.029 1.058 0.880 1.115 1,715,866 0.9739 -2.73%
2008-03-20 0 2.200 2.090 2.200 2.200 2.280 12,000 27,040 2.2533 1.058 1.005 1.058 1.058 1.096 24,958 1.0834 -3.51%
2008-03-19 0 2.280 2.200 2.280 2.280 2.350 40,000 91,340 2.2835 1.096 1.058 1.096 1.096 1.130 83,194 1.0979 -2.98%
2008-03-18 0 2.350 2.150 2.350 2.350 2.510 120,000 287,500 2.3958 1.130 1.034 1.130 1.130 1.207 249,581 1.1519 -2.08%
2008-03-17 0 2.400 2.150 2.400 2.400 2.400 6,000 14,400 2.4000 1.154 1.034 1.154 1.154 1.154 12,479 1.1539 -1.64%
2008-03-14 0 2.440 2.330 2.450 2.420 2.510 110,000 269,920 2.4538 1.173 1.120 1.178 1.164 1.207 228,782 1.1798 -0.41%
2008-03-13 0 2.450 2.430 2.450 2.430 2.470 30,000 73,800 2.4600 1.178 1.168 1.178 1.168 1.188 62,395 1.1828 -5.77%
2008-03-12 0 2.600 2.550 2.600 2.600 2.600 40,000 104,000 2.6000 1.250 1.226 1.250 1.250 1.250 83,194 1.2501 -0.38%
2008-03-11 0 2.610 2.480 2.610 2.560 2.620 54,000 139,880 2.5904 1.255 1.192 1.255 1.231 1.260 112,311 1.2455 1.95%
2008-03-10 0 2.560 2.560 2.630 2.450 2.600 222,000 562,000 2.5315 1.231 1.231 1.265 1.178 1.250 461,724 1.2172 -2.29%
2008-03-07 0 2.620 2.470 2.620 2.390 2.650 20,000 50,140 2.5070 1.260 1.188 1.260 1.149 1.274 41,597 1.2054 -0.76%
2008-03-06 0 2.640 2.520 2.640 2.450 2.650 114,000 288,720 2.5326 1.269 1.212 1.269 1.178 1.274 237,102 1.2177 9.09%
2008-03-05 0 2.420 2.370 2.420 2.350 2.550 230,000 560,100 2.4352 1.164 1.140 1.164 1.130 1.226 478,363 1.1709 0.83%
2008-03-04 0 2.400 2.370 2.400 2.320 2.400 328,000 783,960 2.3901 1.154 1.140 1.154 1.115 1.154 682,187 1.1492 2.13%
2008-03-03 0 2.350 2.350 2.370 2.300 2.480 756,000 1,760,700 2.3290 1.130 1.130 1.140 1.106 1.192 1,572,358 1.1198 -0.42%
2008-02-29 0 2.360 2.360 2.400 2.350 2.580 552,000 1,346,660 2.4396 1.135 1.135 1.154 1.130 1.240 1,148,071 1.1730 -7.45%
2008-02-28 0 2.550 2.510 2.550 2.300 2.600 1,130,000 2,687,500 2.3783 1.226 1.207 1.226 1.106 1.250 2,350,217 1.1435 8.51%
2008-02-27 0 2.350 2.300 2.350 2.310 2.400 127,105 299,139 2.3535 1.130 1.106 1.130 1.111 1.154 264,358 1.1316 2.17%
2008-02-26 0 2.300 2.300 2.340 2.300 2.400 472,000 1,093,400 2.3165 1.106 1.106 1.125 1.106 1.154 981,684 1.1138 -0.86%
2008-02-25 0 2.320 2.300 2.320 2.300 2.360 176,000 405,220 2.3024 1.115 1.106 1.115 1.106 1.135 366,051 1.1070 1.75%
2008-02-22 0 2.280 2.280 2.290 2.260 2.310 982,000 2,257,780 2.2992 1.096 1.096 1.101 1.087 1.111 2,042,401 1.1055 -0.87%
2008-02-21 0 2.300 2.280 2.320 2.280 2.330 250,000 575,700 2.3028 1.106 1.096 1.115 1.096 1.120 519,960 1.1072 0.44%
2008-02-20 0 2.290 2.290 2.350 2.270 2.350 750,000 1,718,440 2.2913 1.101 1.101 1.130 1.091 1.130 1,559,879 1.1016 0.00%
2008-02-19 0 2.290 2.280 2.290 2.270 2.300 934,000 2,140,080 2.2913 1.101 1.096 1.101 1.091 1.106 1,942,569 1.1017 1.78%
2008-02-18 0 2.250 2.240 2.250 2.250 2.350 1,440,000 3,293,280 2.2870 1.082 1.077 1.082 1.082 1.130 2,994,967 1.0996 -2.17%
2008-02-15 0 2.300 2.270 2.300 2.270 2.320 602,000 1,382,680 2.2968 1.106 1.091 1.106 1.091 1.115 1,252,062 1.1043 -1.29%
2008-02-14 0 2.330 2.320 2.350 2.320 2.450 548,000 1,297,440 2.3676 1.120 1.115 1.130 1.115 1.178 1,139,751 1.1384 -0.85%
2008-02-13 0 2.350 2.390 2.400 2.350 2.500 1,194,000 2,905,020 2.4330 1.130 1.149 1.154 1.130 1.202 2,483,327 1.1698 -5.24%
2008-02-12 0 2.480 2.480 2.590 2.480 2.500 28,000 69,760 2.4914 1.192 1.192 1.245 1.192 1.202 58,235 1.1979 -3.88%
2008-02-11 0 2.580 2.560 2.580 2.580 2.580 70,000 180,600 2.5800 1.240 1.231 1.240 1.240 1.240 145,589 1.2405 1.18%
2008-02-06 0 2.550 2.500 2.600 2.550 2.600 26,000 67,040 2.5785 1.226 1.202 1.250 1.226 1.250 54,076 1.2397 -4.49%
2008-02-05 0 2.670 2.650 2.670 2.670 2.700 40,000 107,700 2.6925 1.284 1.274 1.284 1.284 1.298 83,194 1.2946 -0.74%
2008-02-04 0 2.690 2.600 2.690 2.690 2.800 436,000 1,184,700 2.7172 1.293 1.250 1.293 1.293 1.346 906,809 1.3064 -1.47%
2008-02-01 0 2.730 2.680 2.700 2.600 2.940 1,374,000 3,737,640 2.7203 1.313 1.289 1.298 1.250 1.414 2,857,697 1.3079 -5.86%
2008-01-31 0 2.900 2.730 2.900 2.890 2.920 50,000 145,260 2.9052 1.394 1.313 1.394 1.390 1.404 103,992 1.3968 0.00%
2008-01-30 0 2.900 2.740 2.900 2.890 3.000 34,000 99,320 2.9212 1.394 1.317 1.394 1.390 1.442 70,714 1.4045 -0.34%
2008-01-29 0 2.910 2.900 2.930 2.910 2.970 100,000 293,280 2.9328 1.399 1.394 1.409 1.399 1.428 207,984 1.4101 0.34%
2008-01-28 0 2.900 2.700 2.900 2.900 2.980 70,000 204,900 2.9271 1.394 1.298 1.394 1.394 1.433 145,589 1.4074 -3.01%
2008-01-25 0 2.990 2.950 2.990 2.990 3.000 28,000 83,860 2.9950 1.438 1.418 1.438 1.438 1.442 58,235 1.4400 -2.92%
2008-01-24 0 3.080 2.980 3.090 2.990 3.110 270,000 813,480 3.0129 1.481 1.433 1.486 1.438 1.495 561,556 1.4486 3.01%
2008-01-23 0 2.990 2.990 3.000 2.950 3.000 60,000 179,180 2.9863 1.438 1.438 1.442 1.418 1.442 124,790 1.4358 1.01%
2008-01-22 0 2.960 2.950 2.960 2.770 3.080 382,000 1,136,920 2.9762 1.423 1.418 1.423 1.332 1.481 794,498 1.4310 -5.73%
2008-01-21 0 3.140 3.050 3.140 3.100 3.140 34,000 105,800 3.1118 1.510 1.466 1.510 1.491 1.510 70,714 1.4962 1.29%
2008-01-18 0 3.100 3.050 3.130 3.100 3.140 46,000 143,720 3.1243 1.491 1.466 1.505 1.491 1.510 95,673 1.5022 -1.27%
2008-01-17 0 3.140 3.100 3.140 3.100 3.190 240,000 750,580 3.1274 1.510 1.491 1.510 1.491 1.534 499,161 1.5037 -1.57%
2008-01-16 0 3.190 3.100 3.190 3.100 3.190 72,000 225,360 3.1300 1.534 1.491 1.534 1.491 1.534 149,748 1.5049 -0.31%
2008-01-15 0 3.200 3.190 3.200 3.180 3.240 528,000 1,693,280 3.2070 1.539 1.534 1.539 1.529 1.558 1,098,154 1.5419 0.00%
2008-01-14 0 3.200 3.180 3.260 3.190 3.260 640,000 2,084,840 3.2576 1.539 1.529 1.567 1.534 1.567 1,331,096 1.5663 -1.84%
2008-01-11 0 3.260 3.260 3.350 3.200 3.350 195,000 633,120 3.2468 1.567 1.567 1.611 1.539 1.611 405,568 1.5611 0.31%
2008-01-10 0 3.250 3.250 3.340 3.250 3.340 16,000 52,280 3.2675 1.563 1.563 1.606 1.563 1.606 33,277 1.5710 0.00%
2008-01-09 0 3.250 3.210 3.270 3.180 3.250 106,000 339,900 3.2066 1.563 1.543 1.572 1.529 1.563 220,463 1.5418 0.31%
2008-01-08 0 3.240 3.240 3.270 3.240 3.290 232,000 759,620 3.2742 1.558 1.558 1.572 1.558 1.582 482,522 1.5743 -1.82%
2008-01-07 0 3.300 3.260 3.350 3.260 3.300 88,000 287,300 3.2648 1.587 1.567 1.611 1.567 1.587 183,026 1.5697 0.00%
2008-01-04 0 3.300 3.280 3.400 3.280 3.400 464,000 1,536,060 3.3105 1.587 1.577 1.635 1.577 1.635 965,045 1.5917 -1.79%
2008-01-03 0 3.360 3.220 3.360 3.400 3.400 18,000 61,200 3.4000 1.616 1.548 1.616 1.635 1.635 37,437 1.6347 2.75%
2008-01-02 0 3.270 3.270 3.400 3.270 3.390 300,000 999,280 3.3309 1.572 1.572 1.635 1.572 1.630 623,951 1.6015 -3.54%
2007-12-31 0 3.390 3.390 3.400 - - 0 0 - 1.630 1.630 1.635 - - 0 - 0.00%
2007-12-28 0 3.390 3.390 3.400 3.350 3.400 180,000 606,700 3.3706 1.630 1.630 1.635 1.611 1.635 374,371 1.6206 -2.87%
2007-12-27 0 3.490 3.370 3.490 3.370 3.600 686,000 2,356,900 3.4357 1.678 1.620 1.678 1.620 1.731 1,426,769 1.6519 3.56%
2007-12-24 0 3.370 3.330 3.380 3.300 3.390 268,000 896,340 3.3446 1.620 1.601 1.625 1.587 1.630 557,397 1.6081 -0.88%
2007-12-21 0 3.400 3.320 3.400 3.300 3.400 404,000 1,363,200 3.3743 1.635 1.596 1.635 1.587 1.635 840,255 1.6224 0.00%
2007-12-20 0 3.400 3.250 3.400 3.400 3.400 10,000 34,000 3.4000 1.635 1.563 1.635 1.635 1.635 20,798 1.6347 3.03%
2007-12-19 0 3.300 3.300 3.380 3.300 3.400 94,000 316,600 3.3681 1.587 1.587 1.625 1.587 1.635 195,505 1.6194 -1.49%
2007-12-18 0 3.350 3.300 3.400 3.350 3.400 58,000 195,600 3.3724 1.611 1.587 1.635 1.611 1.635 120,631 1.6215 -0.89%
2007-12-17 0 3.380 3.200 3.420 - - 0 0 - 1.625 1.539 1.644 - - 0 - 0.00%
2007-12-14 0 3.380 3.380 3.440 3.350 3.380 30,000 100,800 3.3600 1.625 1.625 1.654 1.611 1.625 62,395 1.6155 -0.88%
2007-12-13 0 3.410 3.410 3.430 3.400 3.400 2,000 6,800 3.4000 1.640 1.640 1.649 1.635 1.635 4,160 1.6347 0.00%
2007-12-12 0 3.410 3.410 3.450 3.400 3.410 38,000 129,540 3.4089 1.640 1.640 1.659 1.635 1.640 79,034 1.6390 0.00%
2007-12-11 0 3.410 3.380 3.400 3.400 3.500 320,000 1,105,800 3.4556 1.640 1.625 1.635 1.635 1.683 665,548 1.6615 -2.57%
2007-12-10 0 3.500 3.270 3.500 3.480 3.550 380,000 1,330,620 3.5016 1.683 1.572 1.683 1.673 1.707 790,338 1.6836 0.86%
2007-12-07 0 3.470 3.470 3.500 3.470 3.500 300,000 1,045,900 3.4863 1.668 1.668 1.683 1.668 1.683 623,951 1.6763 -0.57%
2007-12-06 0 3.490 3.480 3.490 3.490 3.520 608,000 2,127,160 3.4986 1.678 1.673 1.678 1.678 1.692 1,264,542 1.6822 1.75%
2007-12-05 0 3.430 3.430 3.490 3.430 3.500 820,000 2,831,900 3.4535 1.649 1.649 1.678 1.649 1.683 1,705,467 1.6605 -1.15%
2007-12-04 0 3.470 3.460 3.500 3.470 3.500 468,000 1,633,800 3.4910 1.668 1.664 1.683 1.668 1.683 973,364 1.6785 0.29%
2007-12-03 0 3.460 3.460 3.500 3.380 3.540 638,000 2,224,240 3.4863 1.664 1.664 1.683 1.625 1.702 1,326,937 1.6762 3.28%
2007-11-30 0 3.350 3.350 3.410 3.100 3.420 834,000 2,691,180 3.2268 1.611 1.611 1.640 1.491 1.644 1,734,585 1.5515 -1.76%
2007-11-29 0 3.410 3.410 3.460 3.400 3.500 132,000 458,800 3.4758 1.640 1.640 1.664 1.635 1.683 274,539 1.6712 -2.01%
2007-11-28 0 3.480 3.430 3.480 3.450 3.530 52,000 181,580 3.4919 1.673 1.649 1.673 1.659 1.697 108,152 1.6789 -1.97%
2007-11-27 0 3.550 - 3.600 3.550 3.630 2,360,000 8,488,880 3.5970 1.707 - 1.731 1.707 1.745 4,908,418 1.7295 -1.93%
2007-11-26 0 3.620 3.600 3.640 3.600 3.620 382,000 1,381,640 3.6169 1.741 1.731 1.750 1.731 1.741 794,498 1.7390 0.00%
2007-11-23 0 3.620 3.600 3.620 3.600 3.720 862,000 3,119,840 3.6193 1.741 1.731 1.741 1.731 1.789 1,792,820 1.7402 -2.16%
2007-11-22 0 3.700 3.620 3.700 3.610 3.800 570,000 2,068,420 3.6288 1.779 1.741 1.779 1.736 1.827 1,185,508 1.7448 2.49%
2007-11-21 0 3.610 3.610 3.630 3.600 3.650 356,000 1,284,640 3.6085 1.736 1.736 1.745 1.731 1.755 740,422 1.7350 0.56%
2007-11-20 0 3.590 3.590 3.650 3.590 3.600 140,000 503,600 3.5971 1.726 1.726 1.755 1.726 1.731 291,177 1.7295 -0.28%
2007-11-19 0 3.600 3.590 3.680 3.600 3.650 308,000 1,110,200 3.6045 1.731 1.726 1.769 1.731 1.755 640,590 1.7331 1.41%
2007-11-16 0 3.550 3.550 3.650 3.550 3.550 10,000 35,500 3.5500 1.707 1.707 1.755 1.707 1.707 20,798 1.7069 -2.74%
2007-11-15 0 3.650 3.650 3.800 3.640 3.800 106,000 391,080 3.6894 1.755 1.755 1.827 1.750 1.827 220,463 1.7739 0.00%
2007-11-14 0 3.650 3.640 3.690 3.620 3.650 440,000 1,603,600 3.6445 1.755 1.750 1.774 1.741 1.755 915,129 1.7523 1.39%
2007-11-13 0 3.600 3.600 3.680 3.590 3.670 418,000 1,506,300 3.6036 1.731 1.731 1.769 1.726 1.765 869,372 1.7326 0.00%
2007-11-12 0 3.600 3.600 3.690 3.600 3.690 94,000 340,420 3.6215 1.731 1.731 1.774 1.731 1.774 195,505 1.7412 -2.17%
2007-11-09 0 3.690 3.680 3.700 3.690 3.800 87,000 322,920 3.7117 1.769 1.765 1.774 1.769 1.822 181,438 1.7798 -5.38%
2007-11-08 0 3.900 3.870 3.990 3.900 3.900 2,000 7,800 3.9000 1.870 1.856 1.913 1.870 1.870 4,171 1.8701 -2.50%
2007-11-07 0 4.000 4.000 4.140 4.000 4.140 160,000 657,840 4.1115 1.918 1.918 1.985 1.918 1.985 333,678 1.9715 -4.31%
2007-11-06 0 4.180 3.900 - 3.750 4.200 264,000 1,041,140 3.9437 2.004 1.870 - 1.798 2.014 550,569 1.8910 3.72%
2007-11-05 0 4.030 3.980 4.030 4.000 4.040 7,208,000 29,172,700 4.0473 1.932 1.908 1.932 1.918 1.937 15,032,210 1.9407 0.00%
2007-11-02 0 4.030 4.010 4.030 4.000 4.030 414,000 1,665,860 4.0238 1.932 1.923 1.932 1.918 1.932 863,393 1.9294 0.50%
2007-11-01 0 4.010 4.010 4.020 3.970 4.010 422,000 1,683,320 3.9889 1.923 1.923 1.928 1.904 1.923 880,077 1.9127 1.01%
2007-10-31 0 3.970 3.970 3.990 3.970 4.000 10,830,000 42,808,380 3.9528 1.904 1.904 1.913 1.904 1.918 22,585,854 1.8954 -0.75%
2007-10-30 0 4.000 4.000 4.010 4.000 4.020 362,000 1,448,680 4.0019 1.918 1.918 1.923 1.918 1.928 754,947 1.9189 -0.50%
2007-10-29 0 4.020 4.000 4.040 4.000 4.020 122,000 488,440 4.0036 1.928 1.918 1.937 1.918 1.928 254,430 1.9197 0.50%
2007-10-26 0 4.000 4.000 4.050 4.000 4.060 344,000 1,384,400 4.0244 1.918 1.918 1.942 1.918 1.947 717,408 1.9297 0.00%
2007-10-25 0 4.000 4.000 4.010 4.000 4.100 1,098,000 4,402,160 4.0093 1.918 1.918 1.923 1.918 1.966 2,289,868 1.9225 -0.74%
2007-10-24 0 4.030 4.060 4.150 3.650 4.060 618,000 2,380,200 3.8515 1.932 1.947 1.990 1.750 1.947 1,288,833 1.8468 6.05%
2007-10-23 0 3.800 3.800 3.820 3.700 3.820 270,000 1,023,080 3.7892 1.822 1.822 1.832 1.774 1.832 563,082 1.8169 6.15%
2007-10-22 0 3.580 3.550 3.600 3.520 3.580 62,000 219,500 3.5403 1.717 1.702 1.726 1.688 1.717 129,300 1.6976 1.70%
2007-10-18 0 3.520 3.520 3.550 3.320 3.540 226,000 793,020 3.5089 1.688 1.688 1.702 1.592 1.697 471,321 1.6825 6.02%
2007-10-17 0 3.320 3.320 3.400 3.280 3.320 1,766,000 5,843,040 3.3086 1.592 1.592 1.630 1.573 1.592 3,682,975 1.5865 0.91%
2007-10-16 0 3.290 3.290 3.310 3.280 3.320 1,414,000 4,662,020 3.2970 1.578 1.578 1.587 1.573 1.592 2,948,883 1.5809 -0.30%
2007-10-15 0 3.300 3.290 3.300 3.280 3.400 1,006,000 3,345,040 3.3251 1.582 1.578 1.582 1.573 1.630 2,098,003 1.5944 0.00%
2007-10-12 0 3.300 3.290 3.300 3.300 3.370 1,510,000 5,011,900 3.3191 1.582 1.578 1.582 1.582 1.616 3,149,090 1.5915 -2.94%
2007-10-11 0 3.400 3.350 3.400 3.350 3.460 928,000 3,147,600 3.3918 1.630 1.606 1.630 1.606 1.659 1,935,334 1.6264 -0.58%
2007-10-10 0 3.420 3.420 3.460 3.270 3.440 978,000 3,295,480 3.3696 1.640 1.640 1.659 1.568 1.649 2,039,609 1.6157 0.88%
2007-10-09 0 3.390 3.380 3.480 3.310 3.460 202,000 686,060 3.3963 1.626 1.621 1.669 1.587 1.659 421,269 1.6286 0.30%
2007-10-08 0 3.380 3.270 3.390 3.210 3.400 136,000 457,940 3.3672 1.621 1.568 1.626 1.539 1.630 283,627 1.6146 1.20%
2007-10-05 0 3.340 3.350 3.400 3.270 3.400 388,000 1,290,760 3.3267 1.602 1.606 1.630 1.568 1.630 809,170 1.5952 0.30%
2007-10-04 0 3.330 3.320 3.400 3.330 3.400 34,000 114,700 3.3735 1.597 1.592 1.630 1.597 1.630 70,907 1.6176 -2.06%
2007-10-03 0 3.400 3.390 3.400 3.260 3.470 1,300,000 4,446,420 3.4203 1.630 1.626 1.630 1.563 1.664 2,711,137 1.6401 -1.73%
2007-10-02 0 3.460 3.440 3.460 3.440 3.500 1,110,000 3,828,140 3.4488 1.659 1.649 1.659 1.649 1.678 2,314,894 1.6537 1.76%
2007-09-28 0 3.400 3.400 3.410 3.380 3.500 583,263 1,988,386 3.4091 1.630 1.630 1.635 1.621 1.678 1,216,389 1.6347 -2.58%
2007-09-27 0 3.490 3.470 3.500 3.430 3.590 808,000 2,845,040 3.5211 1.673 1.664 1.678 1.645 1.721 1,685,076 1.6884 2.05%
2007-09-25 0 3.420 3.390 3.420 3.350 3.480 202,000 686,040 3.3962 1.640 1.626 1.640 1.606 1.669 421,269 1.6285 1.18%
2007-09-24 0 3.380 3.370 3.400 3.370 3.600 300,000 1,015,820 3.3861 1.621 1.616 1.630 1.616 1.726 625,647 1.6236 -5.85%
2007-09-21 0 3.590 3.580 3.640 3.480 3.750 198,000 717,560 3.6240 1.721 1.717 1.745 1.669 1.798 412,927 1.7377 -2.97%
2007-09-20 0 3.700 3.680 3.700 3.690 3.840 2,434,000 9,208,648 3.7833 1.774 1.765 1.774 1.769 1.841 5,076,082 1.8141 -4.15%
2007-09-19 0 3.860 3.860 3.880 3.840 4.200 1,074,000 4,289,400 3.9939 1.851 1.851 1.860 1.841 2.014 2,239,816 1.9151 -2.28%
2007-09-18 0 3.950 3.950 4.000 3.750 4.040 1,116,000 4,260,500 3.8177 1.894 1.894 1.918 1.798 1.937 2,327,407 1.8306 5.90%
2007-09-17 0 3.730 3.690 3.730 3.700 3.750 142,000 526,960 3.7110 1.789 1.769 1.789 1.774 1.798 296,140 1.7794 -1.06%
2007-09-14 0 3.770 3.760 5.840 3.730 3.980 544,000 2,049,220 3.7669 1.808 1.803 2.800 1.789 1.908 1,134,506 1.8063 -0.26%
2007-09-13 0 3.780 3.660 3.780 3.770 3.990 274,000 1,043,900 3.8099 1.813 1.755 1.813 1.808 1.913 571,424 1.8268 -0.26%
2007-09-12 0 3.790 3.720 3.790 3.700 3.800 258,000 961,960 3.7285 1.817 1.784 1.817 1.774 1.822 538,056 1.7878 2.43%
2007-09-11 0 3.700 3.680 3.700 3.680 3.750 270,000 1,000,580 3.7059 1.774 1.765 1.774 1.765 1.798 563,082 1.7770 0.82%
2007-09-10 0 3.670 3.530 3.670 3.500 3.720 492,000 1,764,260 3.5859 1.760 1.693 1.760 1.678 1.784 1,026,061 1.7194 -0.54%
2007-09-07 0 3.690 3.600 3.690 3.560 3.700 62,000 228,120 3.6794 1.769 1.726 1.769 1.707 1.774 129,300 1.7643 -0.27%
2007-09-06 0 3.700 3.700 3.710 3.600 3.660 58,000 211,480 3.6462 1.774 1.774 1.779 1.726 1.755 120,958 1.7484 1.09%
2007-09-05 0 3.660 3.600 3.660 3.600 3.850 112,000 414,700 3.7027 1.755 1.726 1.755 1.726 1.846 233,575 1.7754 -3.68%
2007-09-04 0 3.800 3.750 3.840 3.750 3.850 312,000 1,185,320 3.7991 1.822 1.798 1.841 1.798 1.846 650,673 1.8217 -2.56%
2007-09-03 0 3.900 3.750 3.900 3.700 3.930 426,000 1,606,000 3.7700 1.870 1.798 1.870 1.774 1.884 888,419 1.8077 4.56%
2007-08-31 0 3.730 3.650 3.730 3.650 3.730 13,800,000 49,045,000 3.5540 1.789 1.750 1.789 1.750 1.789 28,779,759 1.7041 -0.27%
2007-08-30 0 3.740 3.700 3.740 3.670 3.740 230,000 849,880 3.6951 1.793 1.774 1.793 1.760 1.793 479,663 1.7718 2.19%
2007-08-29 0 3.660 3.660 3.680 3.120 3.680 60,000 208,920 3.4820 1.755 1.755 1.765 1.496 1.765 125,129 1.6696 1.67%
2007-08-28 0 3.600 3.600 3.650 3.550 3.690 220,000 797,360 3.6244 1.726 1.726 1.750 1.702 1.769 458,808 1.7379 2.56%
2007-08-27 0 3.510 3.420 3.520 3.300 3.550 548,000 1,897,260 3.4622 1.683 1.640 1.688 1.582 1.702 1,142,848 1.6601 6.69%
2007-08-24 0 3.290 3.150 3.300 3.120 3.290 718,000 2,275,500 3.1692 1.578 1.510 1.582 1.496 1.578 1,497,382 1.5197 -0.30%
2007-08-23 0 3.300 3.280 3.400 3.200 3.520 1,446,000 4,941,780 3.4176 1.582 1.573 1.630 1.534 1.688 3,015,618 1.6387 6.45%
2007-08-22 0 3.100 3.030 3.100 2.900 3.250 792,000 2,409,940 3.0429 1.486 1.453 1.486 1.391 1.558 1,651,708 1.4591 -4.32%
2007-08-21 0 3.240 3.200 3.240 3.130 3.340 346,000 1,132,240 3.2724 1.554 1.534 1.554 1.501 1.602 721,579 1.5691 4.52%
2007-08-20 0 3.100 3.060 3.300 3.050 3.130 528,200 1,630,040 3.0860 1.486 1.467 1.582 1.462 1.501 1,101,556 1.4798 3.33%
2007-08-17 0 3.000 2.850 3.000 2.850 3.050 284,000 835,680 2.9425 1.439 1.367 1.439 1.367 1.462 592,279 1.4110 -2.60%
2007-08-16 0 3.080 3.000 3.080 3.020 3.170 188,000 578,260 3.0759 1.477 1.439 1.477 1.448 1.520 392,072 1.4749 -6.95%
2007-08-15 0 3.310 3.210 3.310 3.300 3.360 62,000 205,980 3.3223 1.587 1.539 1.587 1.582 1.611 129,300 1.5930 -2.07%
2007-08-14 0 3.380 3.350 3.380 3.210 3.430 68,000 228,760 3.3641 1.621 1.606 1.621 1.539 1.645 141,813 1.6131 -1.74%
2007-08-13 0 3.440 3.380 3.440 3.200 3.440 62,000 209,140 3.3732 1.649 1.621 1.649 1.534 1.649 129,300 1.6175 5.20%
2007-08-10 0 3.270 3.270 3.900 3.130 3.340 882,000 2,870,900 3.2550 1.568 1.568 1.870 1.501 1.602 1,839,402 1.5608 -2.10%
2007-08-09 0 3.340 3.340 3.420 3.340 3.490 212,000 731,980 3.4527 1.602 1.602 1.640 1.602 1.673 442,124 1.6556 -4.02%
2007-08-08 0 3.480 3.310 3.480 3.390 3.580 872,000 3,049,280 3.4969 1.669 1.587 1.669 1.626 1.717 1,818,547 1.6768 1.16%
2007-08-07 0 3.440 3.440 3.490 3.380 3.580 436,000 1,515,780 3.4766 1.649 1.649 1.673 1.621 1.717 909,274 1.6670 -1.71%
2007-08-06 0 3.500 3.400 3.500 3.400 3.600 746,000 2,589,620 3.4713 1.678 1.630 1.678 1.630 1.726 1,555,775 1.6645 -2.51%
2007-08-03 0 3.590 3.590 3.600 3.550 3.630 422,000 1,513,300 3.5860 1.721 1.721 1.726 1.702 1.741 880,077 1.7195 0.00%
2007-08-02 0 3.590 3.500 3.590 3.580 3.650 1,566,000 5,640,880 3.6021 1.721 1.678 1.721 1.717 1.750 3,265,877 1.7272 -1.64%
2007-08-01 0 3.650 3.600 3.650 3.600 3.800 448,000 1,641,620 3.6643 1.750 1.726 1.750 1.726 1.822 934,299 1.7571 -1.35%
2007-07-31 0 3.700 3.620 3.700 3.600 3.800 1,386,000 5,133,580 3.7039 1.774 1.736 1.774 1.726 1.822 2,890,489 1.7760 1.37%
2007-07-30 0 3.650 3.650 3.750 3.530 3.800 634,000 2,306,780 3.6385 1.750 1.750 1.798 1.693 1.822 1,322,201 1.7447 -3.95%
2007-07-27 0 3.800 3.800 3.850 3.750 4.000 556,000 2,117,500 3.8085 1.822 1.822 1.846 1.798 1.918 1,159,532 1.8262 -5.00%
2007-07-26 0 4.000 4.000 4.150 4.000 4.010 372,000 1,488,020 4.0001 1.918 1.918 1.990 1.918 1.923 775,802 1.9180 0.00%
2007-07-25 0 4.000 4.000 4.010 3.990 4.010 2,510,000 10,063,960 4.0095 1.918 1.918 1.923 1.913 1.923 5,234,579 1.9226 -0.74%
2007-07-24 0 4.030 4.000 4.030 3.910 4.350 1,078,000 4,320,640 4.0080 1.932 1.918 1.932 1.875 2.086 2,248,158 1.9219 0.25%
2007-07-23 0 4.020 4.030 4.090 4.010 4.180 1,042,000 4,208,500 4.0389 1.928 1.932 1.961 1.923 2.004 2,173,080 1.9367 -2.66%
2007-07-20 0 4.130 4.130 4.200 4.120 4.300 3,048,000 13,004,400 4.2665 1.980 1.980 2.014 1.976 2.062 6,356,573 2.0458 -3.95%
2007-07-19 0 4.300 4.250 4.300 4.000 4.300 468,000 1,976,900 4.2241 2.062 2.038 2.062 1.918 2.062 976,009 2.0255 2.14%
2007-07-18 0 4.210 4.210 4.300 4.210 4.300 238,000 1,011,520 4.2501 2.019 2.019 2.062 2.019 2.062 496,347 2.0379 -1.86%
2007-07-17 0 4.290 4.260 4.290 4.260 4.300 58,000 247,680 4.2703 2.057 2.043 2.057 2.043 2.062 120,958 2.0476 -0.23%
2007-07-16 0 4.300 4.280 4.300 4.260 4.320 436,000 1,869,040 4.2868 2.062 2.052 2.062 2.043 2.071 909,274 2.0555 0.00%
2007-07-13 0 4.300 4.260 4.300 4.260 4.350 162,000 695,400 4.2926 2.062 2.043 2.062 2.043 2.086 337,849 2.0583 0.00%
2007-07-12 0 4.300 4.300 4.320 4.300 4.300 186,000 799,800 4.3000 2.062 2.062 2.071 2.062 2.062 387,901 2.0619 0.94%
2007-07-11 0 4.260 4.260 4.270 4.220 4.270 152,000 646,160 4.2511 2.043 2.043 2.047 2.024 2.047 316,994 2.0384 -0.47%
2007-07-10 0 4.280 4.280 4.310 4.260 4.280 680,000 2,900,400 4.2653 2.052 2.052 2.067 2.043 2.052 1,418,133 2.0452 0.00%
2007-07-09 0 4.280 4.280 4.290 4.270 4.290 380,000 1,626,840 4.2812 2.052 2.052 2.057 2.047 2.057 792,486 2.0528 -1.15%
2007-07-06 0 4.330 4.330 4.360 4.280 4.330 212,000 912,400 4.3038 2.076 2.076 2.091 2.052 2.076 442,124 2.0637 -1.14%
2007-07-05 0 4.380 4.350 4.390 4.320 4.390 366,000 1,602,580 4.3786 2.100 2.086 2.105 2.071 2.105 763,289 2.0996 -0.45%
2007-07-04 0 4.400 4.390 4.400 4.400 4.490 598,000 2,626,960 4.3929 2.110 2.105 2.110 2.110 2.153 1,247,123 2.1064 0.46%
2007-07-03 0 4.380 4.300 4.380 4.380 4.400 848,000 3,715,460 4.3814 2.100 2.062 2.100 2.100 2.110 1,768,495 2.1009 0.00%
2007-06-29 0 4.380 4.300 4.380 4.250 4.390 368,000 1,602,840 4.3555 2.100 2.062 2.100 2.038 2.105 767,460 2.0885 3.06%
2007-06-28 0 4.250 - 4.300 4.250 4.400 52,000 221,300 4.2558 2.038 - 2.062 2.038 2.110 108,445 2.0407 -3.41%
2007-06-27 0 4.400 4.340 4.400 4.330 4.400 436,000 1,914,600 4.3913 2.110 2.081 2.110 2.076 2.110 909,274 2.1056 0.00%
2007-06-26 0 4.400 4.400 4.500 4.240 4.400 1,172,000 5,089,040 4.3422 2.110 2.110 2.158 2.033 2.110 2,444,194 2.0821 1.15%
2007-06-25 0 4.350 4.300 4.360 4.250 4.450 1,262,000 5,483,180 4.3448 2.086 2.062 2.091 2.038 2.134 2,631,888 2.0834 -2.25%
2007-06-22 0 4.450 4.350 4.450 4.410 4.520 758,000 3,385,080 4.4658 2.134 2.086 2.134 2.115 2.167 1,580,801 2.1414 -1.11%
2007-06-21 0 4.500 4.450 4.500 4.300 4.520 2,286,000 10,206,880 4.4650 2.158 2.134 2.158 2.062 2.167 4,767,430 2.1410 5.39%
2007-06-20 0 4.270 4.300 4.400 4.000 4.300 3,410,000 14,099,132 4.1346 2.047 2.062 2.110 1.918 2.062 7,111,520 1.9826 8.93%
2007-06-18 0 3.920 3.880 3.920 3.880 3.960 150,000 589,200 3.9280 1.880 1.860 1.880 1.860 1.899 312,823 1.8835 -1.75%
2007-06-15 0 3.990 3.960 3.990 3.910 4.010 618,000 2,451,280 3.9665 1.913 1.899 1.913 1.875 1.923 1,288,833 1.9019 -2.68%
2007-06-14 0 4.100 4.000 4.100 3.980 4.100 624,000 2,518,920 4.0367 1.966 1.918 1.966 1.908 1.966 1,301,346 1.9356 1.74%
2007-06-13 0 4.030 4.010 4.050 4.000 4.070 148,000 595,040 4.0205 1.932 1.923 1.942 1.918 1.952 308,652 1.9279 0.50%
2007-06-12 0 4.010 3.970 4.050 3.920 4.100 266,000 1,060,800 3.9880 1.923 1.904 1.942 1.880 1.966 554,740 1.9122 -0.25%
2007-06-11 0 4.020 4.020 4.090 4.000 4.100 734,000 2,947,320 4.0154 1.928 1.928 1.961 1.918 1.966 1,530,749 1.9254 2.03%
2007-06-08 0 3.940 3.920 3.940 3.800 3.990 4,194,000 16,181,800 3.8583 1.889 1.880 1.889 1.822 1.913 8,746,544 1.8501 1.81%
2007-06-07 0 3.870 3.870 3.890 3.790 3.880 36,000 138,160 3.8378 1.856 1.856 1.865 1.817 1.860 75,078 1.8402 0.26%
2007-06-06 0 3.860 3.830 3.900 3.830 3.860 18,000 69,240 3.8467 1.851 1.836 1.870 1.836 1.851 37,539 1.8445 0.26%
2007-06-05 0 3.850 3.850 3.900 3.800 3.880 236,000 906,740 3.8421 1.846 1.846 1.870 1.822 1.860 492,176 1.8423 -3.27%
2007-06-04 0 3.980 3.880 3.980 3.870 3.980 48,000 187,420 3.9046 1.908 1.860 1.908 1.856 1.908 100,104 1.8723 4.74%
2007-06-01 0 3.800 3.800 3.850 3.780 3.810 648,000 2,462,440 3.8001 1.822 1.822 1.846 1.813 1.827 1,351,397 1.8221 0.00%
2007-05-31 0 3.800 3.800 3.820 3.760 3.850 716,000 2,721,800 3.8014 1.822 1.822 1.832 1.803 1.846 1,493,211 1.8228 2.70%
2007-05-30 0 3.700 3.700 3.740 3.610 3.940 3,150,000 11,813,860 3.7504 1.774 1.774 1.793 1.731 1.889 6,569,293 1.7983 -7.04%
2007-05-29 0 3.980 3.980 3.990 3.970 4.080 5,124,000 20,298,300 3.9614 1.908 1.908 1.913 1.904 1.956 10,686,049 1.8995 -0.25%
2007-05-28 0 3.990 3.910 3.990 3.990 4.000 98,000 391,720 3.9971 1.913 1.875 1.913 1.913 1.918 204,378 1.9166 0.00%
2007-05-25 0 3.990 3.970 3.990 3.850 3.990 405,000 1,592,890 3.9331 1.913 1.904 1.913 1.846 1.913 844,623 1.8859 -0.50%
2007-05-23 0 4.010 3.950 4.010 3.800 4.120 778,000 3,121,140 4.0117 1.923 1.894 1.923 1.822 1.976 1,622,511 1.9236 5.80%
2007-05-22 0 3.790 3.750 3.790 3.750 3.790 548,000 2,063,300 3.7651 1.817 1.798 1.817 1.798 1.817 1,142,848 1.8054 0.80%
2007-05-21 0 3.760 3.710 3.760 3.700 3.800 728,000 2,728,260 3.7476 1.803 1.779 1.803 1.774 1.822 1,518,237 1.7970 0.27%
2007-05-18 0 3.750 3.730 3.750 3.450 3.750 2,501,000 8,937,530 3.5736 1.798 1.789 1.798 1.654 1.798 5,215,810 1.7135 8.70%
2007-05-17 0 3.450 3.450 3.480 3.300 3.470 2,457,000 8,380,750 3.4110 1.654 1.654 1.669 1.582 1.664 5,124,048 1.6356 5.50%
2007-05-16 0 3.270 3.230 3.270 3.240 3.300 1,342,000 4,378,680 3.2628 1.568 1.549 1.568 1.554 1.582 2,798,727 1.5645 1.24%
2007-05-15 0 3.230 3.210 3.250 3.010 3.280 1,627,000 5,244,420 3.2234 1.549 1.539 1.558 1.443 1.573 3,393,092 1.5456 1.89%
2007-05-14 0 3.170 - 3.170 3.110 3.200 1,152,000 3,668,200 3.1842 1.520 - 1.520 1.491 1.534 2,402,484 1.5268 -0.22%
2007-05-11 0 3.200 3.180 3.200 3.180 3.250 552,000 1,766,540 3.2003 1.523 1.514 1.523 1.514 1.547 1,159,524 1.5235 0.00%
2007-05-10 0 3.200 3.200 3.250 3.020 3.300 1,362,000 4,258,720 3.1268 1.523 1.523 1.547 1.438 1.571 2,861,000 1.4885 7.38%
2007-05-09 0 2.980 2.980 3.020 2.980 3.020 216,000 650,040 3.0094 1.419 1.419 1.438 1.419 1.438 453,727 1.4327 -1.00%
2007-05-08 0 3.010 2.950 3.010 2.950 3.020 518,000 1,548,640 2.9897 1.433 1.404 1.433 1.404 1.438 1,088,104 1.4232 3.79%
2007-05-07 0 2.900 2.900 2.980 2.900 2.990 332,000 983,580 2.9626 1.381 1.381 1.419 1.381 1.423 697,395 1.4104 -2.68%
2007-05-04 0 2.980 2.950 2.980 2.980 3.000 124,000 369,960 2.9835 1.419 1.404 1.419 1.419 1.428 260,473 1.4203 0.00%
2007-05-03 0 2.980 2.950 2.980 2.950 3.000 751,600 2,232,118 2.9698 1.419 1.404 1.419 1.404 1.428 1,578,802 1.4138 0.00%
2007-05-02 0 2.980 2.950 2.980 2.810 2.980 978,000 2,859,060 2.9234 1.419 1.404 1.419 1.338 1.419 2,054,375 1.3917 6.81%
2007-04-30 0 2.790 2.790 2.800 2.750 2.850 42,000 117,120 2.7886 1.328 1.328 1.333 1.309 1.357 88,225 1.3275 -2.11%
2007-04-27 0 2.850 2.820 2.880 2.850 2.880 50,000 143,100 2.8620 1.357 1.342 1.371 1.357 1.371 105,029 1.3625 -1.72%
2007-04-26 0 2.900 2.860 2.920 2.900 2.970 32,000 93,500 2.9219 1.381 1.362 1.390 1.381 1.414 67,219 1.3910 -2.03%
2007-04-25 0 2.960 2.940 2.960 2.900 2.960 130,000 380,880 2.9298 1.409 1.400 1.409 1.381 1.409 273,076 1.3948 0.68%
2007-04-24 0 2.940 2.940 2.950 2.900 2.950 124,000 363,880 2.9345 1.400 1.400 1.404 1.381 1.404 260,473 1.3970 -0.34%
2007-04-23 0 2.950 2.900 2.950 2.720 2.960 246,000 716,580 2.9129 1.404 1.381 1.404 1.295 1.409 516,745 1.3867 0.00%
2007-04-20 0 2.950 2.940 2.970 2.930 2.980 98,000 288,540 2.9443 1.404 1.400 1.414 1.395 1.419 205,858 1.4016 0.34%
2007-04-19 0 2.940 2.850 2.960 2.840 2.960 690,000 1,994,760 2.8910 1.400 1.357 1.409 1.352 1.409 1,449,406 1.3763 -0.68%
2007-04-18 0 2.960 2.960 3.000 2.960 3.000 454,000 1,353,080 2.9804 1.409 1.409 1.428 1.409 1.428 953,667 1.4188 0.00%
2007-04-17 0 2.960 2.880 2.960 2.900 3.040 1,654,000 4,954,700 2.9956 1.409 1.371 1.409 1.381 1.447 3,474,372 1.4261 1.02%
2007-04-16 0 2.930 2.780 3.000 2.800 3.080 739,700 2,197,825 2.9712 1.395 1.323 1.428 1.333 1.466 1,553,805 1.4145 0.00%
2007-04-13 0 2.930 2.820 2.930 2.800 2.960 564,000 1,628,120 2.8867 1.395 1.342 1.395 1.333 1.409 1,184,731 1.3743 3.90%
2007-04-12 0 2.820 2.810 2.830 2.730 3.150 522,000 1,467,680 2.8116 1.342 1.338 1.347 1.300 1.500 1,096,507 1.3385 3.30%
2007-04-11 0 2.730 2.730 2.750 2.580 2.750 748,000 2,024,580 2.7067 1.300 1.300 1.309 1.228 1.309 1,571,240 1.2885 6.64%
2007-04-10 0 2.560 2.500 2.560 2.440 2.560 858,000 2,133,180 2.4862 1.219 1.190 1.219 1.162 1.219 1,802,304 1.1836 5.79%
2007-04-04 0 2.420 2.400 2.430 2.400 2.430 1,234,000 2,979,520 2.4145 1.152 1.143 1.157 1.143 1.157 2,592,125 1.1495 0.83%
2007-04-03 0 2.400 2.390 2.400 2.400 2.470 1,575,000 3,857,188 2.4490 1.143 1.138 1.143 1.143 1.176 3,308,426 1.1659 -2.83%
2007-04-02 0 2.470 2.470 2.480 2.450 2.480 372,000 918,000 2.4677 1.176 1.176 1.181 1.166 1.181 781,419 1.1748 -0.80%
2007-03-30 0 2.490 2.450 2.500 2.400 2.500 548,000 1,339,440 2.4442 1.185 1.166 1.190 1.143 1.190 1,151,122 1.1636 3.75%
2007-03-29 0 2.400 2.400 2.440 2.380 2.400 70,000 167,920 2.3989 1.143 1.143 1.162 1.133 1.143 147,041 1.1420 0.00%
2007-03-28 0 2.400 2.400 2.500 2.370 2.370 20,000 47,400 2.3700 1.143 1.143 1.190 1.128 1.128 42,012 1.1283 2.13%
2007-03-27 0 2.350 2.340 2.500 2.310 2.360 682,000 1,595,440 2.3394 1.119 1.114 1.190 1.100 1.123 1,432,601 1.1137 2.17%
2007-03-26 0 2.300 2.300 2.320 2.300 2.350 402,000 930,980 2.3159 1.095 1.095 1.104 1.095 1.119 844,436 1.1025 -3.77%
2007-03-23 0 2.390 2.390 2.500 2.380 2.450 626,000 1,503,400 2.4016 1.138 1.138 1.190 1.133 1.166 1,314,968 1.1433 -4.02%
2007-03-22 0 2.490 2.450 2.490 2.450 2.630 146,000 363,820 2.4919 1.185 1.166 1.185 1.166 1.252 306,686 1.1863 -3.86%
2007-03-21 0 2.590 2.450 2.590 2.590 2.590 12,000 31,080 2.5900 1.233 1.166 1.233 1.233 1.233 25,207 1.2330 0.00%
2007-03-20 0 2.590 2.500 2.590 2.480 2.620 1,246,000 3,210,980 2.5770 1.233 1.190 1.233 1.181 1.247 2,617,332 1.2268 4.44%
2007-03-19 0 2.480 2.480 2.550 2.480 2.600 134,000 343,460 2.5631 1.181 1.181 1.214 1.181 1.238 281,479 1.2202 -2.75%
2007-03-16 0 2.550 2.510 2.550 2.550 2.600 120,105 306,770 2.5542 1.214 1.195 1.214 1.214 1.238 252,291 1.2159 -1.92%
2007-03-15 0 2.600 2.500 2.650 2.600 2.660 18,000 47,520 2.6400 1.238 1.190 1.262 1.238 1.266 37,811 1.2568 5.69%
2007-03-14 0 2.460 2.460 2.500 2.360 2.500 100,000 244,680 2.4468 1.171 1.171 1.190 1.123 1.190 210,059 1.1648 -0.81%
2007-03-13 0 2.480 2.470 2.480 2.480 2.600 164,000 417,600 2.5463 1.181 1.176 1.181 1.181 1.238 344,496 1.2122 -0.80%
2007-03-12 0 2.500 2.500 2.550 2.460 2.500 42,000 104,080 2.4781 1.190 1.190 1.214 1.171 1.190 88,225 1.1797 0.81%
2007-03-09 0 2.480 2.480 2.550 2.480 2.550 14,000 35,420 2.5300 1.181 1.181 1.214 1.181 1.214 29,408 1.2044 -2.75%
2007-03-08 0 2.550 2.450 2.550 2.400 2.550 22,000 53,400 2.4273 1.214 1.166 1.214 1.143 1.214 46,213 1.1555 5.37%
2007-03-07 0 2.420 2.420 2.590 2.340 2.500 102,000 249,280 2.4439 1.152 1.152 1.233 1.114 1.190 214,260 1.1634 3.42%
2007-03-06 0 2.340 2.340 2.370 2.300 2.350 742,000 1,721,920 2.3206 1.114 1.114 1.128 1.095 1.119 1,558,636 1.1048 -2.50%
2007-03-05 0 2.400 2.370 2.400 2.300 2.500 406,000 982,200 2.4192 1.143 1.128 1.143 1.095 1.190 852,839 1.1517 -8.40%
2007-03-02 0 2.620 2.500 2.620 2.500 2.700 326,000 857,040 2.6290 1.247 1.190 1.247 1.190 1.285 684,792 1.2515 -3.68%
2007-03-01 0 2.720 2.700 2.720 2.700 2.760 529,000 1,453,750 2.7481 1.295 1.285 1.295 1.285 1.314 1,111,211 1.3083 0.00%
2007-02-28 0 2.720 2.700 2.720 2.500 2.780 396,000 1,037,840 2.6208 1.295 1.285 1.295 1.190 1.323 831,833 1.2477 -2.86%
2007-02-27 0 2.800 2.800 2.820 2.700 2.850 796,000 2,210,860 2.7775 1.333 1.333 1.342 1.285 1.357 1,672,068 1.3222 -1.75%
2007-02-26 0 2.850 2.830 2.850 2.750 2.850 952,000 2,684,200 2.8195 1.357 1.347 1.357 1.309 1.357 1,999,760 1.3423 2.15%
2007-02-23 0 2.790 2.730 2.790 2.680 2.850 790,000 2,168,200 2.7446 1.328 1.300 1.328 1.276 1.357 1,659,464 1.3066 3.33%
2007-02-22 0 2.700 2.700 2.710 2.560 2.700 1,194,000 3,199,580 2.6797 1.285 1.285 1.290 1.219 1.285 2,508,102 1.2757 0.00%
2007-02-21 0 2.700 2.670 2.700 2.400 2.730 3,548,000 9,248,620 2.6067 1.285 1.271 1.285 1.143 1.300 7,452,885 1.2409 12.03%
2007-02-16 0 2.410 2.400 2.410 2.400 2.420 418,000 1,005,660 2.4059 1.147 1.143 1.147 1.143 1.152 878,046 1.1453 -0.82%
2007-02-15 0 2.430 2.420 2.440 2.370 2.430 1,420,000 3,409,080 2.4008 1.157 1.152 1.162 1.128 1.157 2,982,835 1.1429 2.97%
2007-02-14 0 2.360 2.350 2.360 2.350 2.370 110,000 260,000 2.3636 1.123 1.119 1.123 1.119 1.128 231,065 1.1252 -0.84%
2007-02-13 0 2.380 2.360 2.380 2.360 2.420 358,000 852,020 2.3799 1.133 1.123 1.133 1.123 1.152 752,010 1.1330 -1.65%
2007-02-12 0 2.420 2.400 2.420 2.310 2.440 1,066,000 2,575,220 2.4158 1.152 1.143 1.152 1.100 1.162 2,239,227 1.1500 -3.20%
2007-02-09 0 2.500 2.500 2.520 2.300 2.500 590,000 1,426,760 2.4182 1.190 1.190 1.200 1.095 1.190 1,239,347 1.1512 5.49%
2007-02-08 0 2.370 2.370 2.400 2.360 2.500 280,000 668,780 2.3885 1.128 1.128 1.143 1.123 1.190 588,165 1.1371 -1.25%
2007-02-07 0 2.400 2.360 2.400 2.310 2.400 1,172,000 2,772,520 2.3656 1.143 1.123 1.143 1.100 1.143 2,461,889 1.1262 3.00%
2007-02-06 0 2.330 2.300 2.330 2.280 2.330 396,000 914,660 2.3097 1.109 1.095 1.109 1.085 1.109 831,833 1.0996 1.30%
2007-02-05 0 2.300 2.280 2.300 2.120 2.300 1,194,000 2,648,900 2.2185 1.095 1.085 1.095 1.009 1.095 2,508,102 1.0561 7.48%
2007-02-02 0 2.140 2.100 2.150 2.020 2.140 2,102,000 4,330,080 2.0600 1.019 1.000 1.024 0.962 1.019 4,415,435 0.9807 6.47%
2007-02-01 0 2.010 2.000 2.060 2.010 2.060 584,000 1,184,820 2.0288 0.957 0.952 0.981 0.957 0.981 1,226,743 0.9658 1.01%
2007-01-31 0 1.990 1.980 2.000 1.980 2.000 638,000 1,270,700 1.9917 0.947 0.943 0.952 0.943 0.952 1,340,175 0.9482 0.00%
2007-01-30 0 1.990 1.990 2.030 1.990 2.030 68,000 136,020 2.0003 0.947 0.947 0.966 0.947 0.966 142,840 0.9523 -1.97%
2007-01-29 0 2.030 2.000 2.040 1.990 2.030 586,000 1,170,140 1.9968 0.966 0.952 0.971 0.947 0.966 1,230,944 0.9506 2.01%
2007-01-26 0 1.990 1.990 2.030 1.990 2.000 236,000 470,380 1.9931 0.947 0.947 0.966 0.947 0.952 495,739 0.9488 -2.93%
2007-01-25 0 2.050 2.020 2.050 2.050 2.090 298,000 618,580 2.0758 0.976 0.962 0.976 0.976 0.995 625,975 0.9882 -1.91%
2007-01-24 0 2.090 2.090 2.110 2.080 2.120 974,000 2,043,420 2.0980 0.995 0.995 1.004 0.990 1.009 2,045,972 0.9988 0.48%
2007-01-23 0 2.080 2.080 2.090 2.080 2.090 1,014,000 2,109,320 2.0802 0.990 0.990 0.995 0.990 0.995 2,129,996 0.9903 -0.95%
2007-01-22 0 2.100 2.100 2.110 2.080 2.110 590,000 1,238,560 2.0993 1.000 1.000 1.004 0.990 1.004 1,239,347 0.9994 1.94%
2007-01-19 0 2.060 2.060 2.100 2.030 2.150 560,000 1,168,640 2.0869 0.981 0.981 1.000 0.966 1.024 1,176,329 0.9935 1.48%
2007-01-18 0 2.030 2.030 2.040 1.990 2.030 246,000 493,560 2.0063 0.966 0.966 0.971 0.947 0.966 516,745 0.9551 0.00%
2007-01-17 0 2.030 2.000 2.040 2.000 2.050 156,000 315,160 2.0203 0.966 0.952 0.971 0.952 0.976 327,692 0.9618 -0.98%
2007-01-16 0 2.050 2.030 2.100 2.050 2.090 48,000 99,540 2.0738 0.976 0.966 1.000 0.976 0.995 100,828 0.9872 -2.84%
2007-01-15 0 2.110 2.090 2.130 2.060 2.150 826,000 1,755,880 2.1258 1.004 0.995 1.014 0.981 1.024 1,735,085 1.0120 3.94%
2007-01-12 0 2.030 2.050 2.070 2.020 2.070 132,000 267,940 2.0298 0.966 0.976 0.985 0.962 0.985 277,278 0.9663 0.00%
2007-01-11 0 2.030 2.020 2.060 2.030 2.110 378,000 786,940 2.0819 0.966 0.962 0.981 0.966 1.004 794,022 0.9911 -3.33%
2007-01-10 0 2.100 2.100 2.110 2.000 2.110 39,850,000 79,716,798 2.0004 1.000 1.000 1.004 0.952 1.004 83,708,421 0.9523 5.00%
2007-01-09 0 2.000 2.000 2.010 1.980 2.000 372,000 743,180 1.9978 0.952 0.952 0.957 0.943 0.952 781,419 0.9511 0.00%
2007-01-08 0 2.000 1.990 2.030 1.970 2.000 444,000 885,840 1.9951 0.952 0.947 0.966 0.938 0.952 932,661 0.9498 0.00%
2007-01-05 0 2.000 2.000 2.050 1.950 2.050 712,000 1,421,080 1.9959 0.952 0.952 0.976 0.928 0.976 1,495,618 0.9502 1.01%
2007-01-04 0 1.980 1.980 2.000 1.950 2.010 891,756 1,773,959 1.9893 0.943 0.943 0.952 0.928 0.957 1,873,212 0.9470 -1.00%
2007-01-03 0 2.000 2.000 2.050 1.950 2.000 1,384,000 2,733,700 1.9752 0.952 0.952 0.976 0.928 0.952 2,907,213 0.9403 0.00%
2007-01-02 0 2.000 1.950 2.000 1.880 2.010 1,688,000 3,363,820 1.9928 0.952 0.928 0.952 0.895 0.957 3,545,792 0.9487 2.04%
2006-12-29 0 1.960 1.940 1.960 1.940 1.980 796,000 1,558,700 1.9582 0.933 0.924 0.933 0.924 0.943 1,672,068 0.9322 -0.51%
2006-12-28 0 1.970 1.950 2.000 1.950 2.020 690,000 1,368,920 1.9839 0.938 0.928 0.952 0.928 0.962 1,449,406 0.9445 -0.51%
2006-12-27 0 1.980 1.940 1.980 2.000 2.050 140,000 281,560 2.0111 0.943 0.924 0.943 0.952 0.976 294,082 0.9574 -4.81%
2006-12-22 0 2.080 2.080 2.090 2.000 2.120 819,000 1,698,880 2.0743 0.990 0.990 0.995 0.952 1.009 1,720,381 0.9875 1.46%
2006-12-21 0 2.050 2.030 2.050 2.000 2.060 552,000 1,124,420 2.0370 0.976 0.966 0.976 0.952 0.981 1,159,524 0.9697 0.99%
2006-12-20 0 2.030 2.030 2.040 2.000 2.060 562,000 1,146,540 2.0401 0.966 0.966 0.971 0.952 0.981 1,180,530 0.9712 -2.87%
2006-12-19 0 2.090 2.050 2.090 2.030 2.090 78,000 160,060 2.0521 0.995 0.976 0.995 0.966 0.995 163,846 0.9769 0.97%
2006-12-18 0 2.070 2.070 2.090 2.030 2.100 582,211 1,213,486 2.0843 0.985 0.985 0.995 0.966 1.000 1,222,985 0.9922 -0.48%
2006-12-15 0 2.080 2.050 2.080 1.960 2.080 904,000 1,841,060 2.0366 0.990 0.976 0.990 0.933 0.990 1,898,931 0.9695 3.48%
2006-12-14 0 2.010 2.010 2.050 1.990 2.030 162,000 325,180 2.0073 0.957 0.957 0.976 0.947 0.966 340,295 0.9556 -0.99%
2006-12-13 0 2.030 2.010 2.030 1.970 2.030 518,000 1,033,000 1.9942 0.966 0.957 0.966 0.938 0.966 1,088,104 0.9494 -0.98%
2006-12-12 0 2.050 2.050 2.080 2.000 2.160 4,726,000 9,536,150 2.0178 0.976 0.976 0.990 0.952 1.028 9,927,378 0.9606 -3.30%
2006-12-11 0 2.120 2.100 2.220 1.990 2.180 1,954,000 4,029,260 2.0621 1.009 1.000 1.057 0.947 1.038 4,104,548 0.9817 4.95%
2006-12-08 0 2.020 2.020 2.030 1.870 2.070 1,700,000 3,391,880 1.9952 0.962 0.962 0.966 0.890 0.985 3,570,999 0.9498 5.76%
2006-12-07 0 1.910 1.910 1.950 1.850 1.950 4,036,000 7,653,880 1.8964 0.909 0.909 0.928 0.881 0.928 8,477,972 0.9028 1.60%
2006-12-06 0 1.880 1.860 1.890 1.830 1.890 1,976,000 3,649,720 1.8470 0.895 0.885 0.900 0.871 0.900 4,150,761 0.8793 0.53%
2006-12-05 0 1.870 1.860 1.870 1.870 1.900 1,412,000 2,643,560 1.8722 0.890 0.885 0.890 0.890 0.905 2,966,030 0.8913 0.00%
2006-12-04 0 1.870 1.870 1.900 1.740 1.900 3,244,000 5,963,900 1.8384 0.890 0.890 0.905 0.828 0.905 6,814,307 0.8752 4.47%
2006-12-01 0 1.790 1.770 1.790 1.750 1.850 2,468,000 4,449,180 1.8027 0.852 0.843 0.852 0.833 0.881 5,184,251 0.8582 -2.72%
2006-11-30 0 1.840 1.830 1.840 1.830 1.900 1,178,000 2,185,080 1.8549 0.876 0.871 0.876 0.871 0.905 2,474,492 0.8830 -2.13%
2006-11-29 0 1.880 1.860 1.880 1.850 1.910 1,522,000 2,874,460 1.8886 0.895 0.885 0.895 0.881 0.909 3,197,095 0.8991 2.73%
2006-11-28 0 1.830 1.830 1.870 1.830 1.930 1,070,000 2,029,140 1.8964 0.871 0.871 0.890 0.871 0.919 2,247,629 0.9028 -6.15%
2006-11-27 0 1.950 1.940 1.950 1.900 1.980 1,910,000 3,706,280 1.9405 0.928 0.924 0.928 0.905 0.943 4,012,123 0.9238 0.52%
2006-11-24 0 1.940 1.900 1.950 1.920 2.030 708,000 1,387,220 1.9594 0.924 0.905 0.928 0.914 0.966 1,487,216 0.9328 -3.00%
2006-11-23 0 2.000 1.970 2.000 1.990 2.100 584,000 1,198,640 2.0525 0.952 0.938 0.952 0.947 1.000 1,226,743 0.9771 -4.31%
2006-11-22 0 2.090 2.080 2.090 2.070 2.150 590,000 1,243,720 2.1080 0.995 0.990 0.995 0.985 1.024 1,239,347 1.0035 -2.34%
2006-11-21 0 2.140 2.130 2.150 2.100 2.140 774,000 1,647,160 2.1281 1.019 1.014 1.024 1.000 1.019 1,625,855 1.0131 2.39%
2006-11-20 0 2.090 2.080 2.130 2.080 2.130 5,448,000 10,594,040 1.9446 0.995 0.990 1.014 0.990 1.014 11,444,002 0.9257 -0.48%
2006-11-17 0 2.100 2.090 2.100 2.100 2.200 325,000 701,880 2.1596 1.000 0.995 1.000 1.000 1.047 682,691 1.0281 -2.33%
2006-11-16 0 2.150 2.150 2.170 2.080 2.180 2,178,000 4,660,620 2.1399 1.024 1.024 1.033 0.990 1.038 4,575,080 1.0187 3.86%
2006-11-15 0 2.070 2.060 2.070 2.010 2.070 1,322,000 2,696,500 2.0397 0.985 0.981 0.985 0.957 0.985 2,776,977 0.9710 4.02%
2006-11-14 0 1.990 1.970 1.990 1.950 2.050 502,000 998,060 1.9882 0.947 0.938 0.947 0.928 0.976 1,054,495 0.9465 -2.45%
2006-11-13 0 2.040 2.030 2.050 1.980 2.090 592,000 1,206,340 2.0377 0.971 0.966 0.976 0.943 0.995 1,243,548 0.9701 -0.49%
2006-11-10 0 2.050 2.020 2.050 1.960 2.090 3,160,000 6,408,360 2.0280 0.976 0.962 0.976 0.933 0.995 6,637,857 0.9654 4.59%
2006-11-09 0 1.960 1.980 1.990 1.880 1.990 2,694,000 5,222,480 1.9386 0.933 0.943 0.947 0.895 0.947 5,658,983 0.9229 4.26%
2006-11-08 0 1.880 1.880 1.890 1.870 1.910 332,000 628,720 1.8937 0.895 0.895 0.900 0.890 0.909 697,395 0.9015 -0.53%
2006-11-07 0 1.890 1.860 1.900 1.830 1.960 4,156,211 7,895,488 1.8997 0.900 0.885 0.905 0.871 0.933 8,730,486 0.9044 3.28%
2006-11-06 0 1.830 1.820 1.830 1.790 1.830 310,000 559,880 1.8061 0.871 0.866 0.871 0.852 0.871 651,182 0.8598 3.27%
2006-11-03 0 1.780 1.780 1.800 1.750 1.810 942,000 1,683,460 1.7871 0.844 0.844 0.853 0.829 0.858 1,987,687 0.8469 -2.73%
2006-11-02 0 1.830 1.830 1.850 1.820 1.900 1,019,000 1,875,710 1.8407 0.867 0.867 0.877 0.863 0.900 2,150,163 0.8724 -1.08%
2006-11-01 0 1.850 1.840 1.850 1.820 1.860 4,422,000 8,143,660 1.8416 0.877 0.872 0.877 0.863 0.881 9,330,735 0.8728 -2.63%
2006-10-31 0 1.900 1.850 1.900 1.700 1.950 3,662,105 6,420,076 1.7531 0.900 0.877 0.900 0.806 0.924 7,727,302 0.8308 8.57%
2006-10-27 0 1.750 1.750 1.760 1.730 1.800 2,918,000 5,119,240 1.7544 0.829 0.829 0.834 0.820 0.853 6,157,188 0.8314 -2.78%
2006-10-26 0 1.800 1.800 1.810 1.800 1.830 1,298,000 2,344,160 1.8060 0.853 0.853 0.858 0.853 0.867 2,738,872 0.8559 -0.55%
2006-10-25 0 1.810 1.800 1.820 1.770 1.810 700,000 1,254,880 1.7927 0.858 0.853 0.863 0.839 0.858 1,477,050 0.8496 0.56%
2006-10-24 0 1.800 1.780 1.800 1.790 1.850 1,366,000 2,479,040 1.8148 0.853 0.844 0.853 0.848 0.877 2,882,357 0.8601 -1.64%
2006-10-23 0 1.830 1.830 1.840 1.730 1.900 3,160,000 5,750,940 1.8199 0.867 0.867 0.872 0.820 0.900 6,667,825 0.8625 2.81%
2006-10-20 0 1.780 1.770 1.780 1.700 1.800 3,153,789 5,470,966 1.7347 0.844 0.839 0.844 0.806 0.853 6,654,719 0.8221 4.71%
2006-10-19 0 1.700 1.690 1.700 1.690 1.750 1,666,000 2,856,900 1.7148 0.806 0.801 0.806 0.801 0.829 3,515,379 0.8127 -1.73%
2006-10-18 0 1.730 1.730 1.740 1.700 1.760 860,000 1,475,620 1.7158 0.820 0.820 0.825 0.806 0.834 1,814,661 0.8132 -1.70%
2006-10-17 0 1.760 1.740 1.770 1.730 1.790 2,724,000 4,788,180 1.7578 0.834 0.825 0.839 0.820 0.848 5,747,834 0.8330 1.73%
2006-10-16 0 1.730 1.720 1.740 1.680 1.780 8,990,000 15,625,900 1.7381 0.820 0.815 0.825 0.796 0.844 18,969,540 0.8237 3.59%
2006-10-13 0 1.670 1.680 1.690 1.580 1.700 8,232,000 13,670,020 1.6606 0.791 0.796 0.801 0.749 0.806 17,370,106 0.7870 6.37%
2006-10-12 0 1.570 1.540 1.570 1.510 1.570 2,852,000 4,414,640 1.5479 0.744 0.730 0.744 0.716 0.744 6,017,923 0.7336 3.97%
2006-10-11 0 1.510 1.510 1.520 1.500 1.510 1,186,000 1,785,760 1.5057 0.716 0.716 0.720 0.711 0.716 2,502,544 0.7136 0.00%
2006-10-10 0 1.510 1.510 1.530 1.500 1.530 652,000 990,880 1.5198 0.716 0.716 0.725 0.711 0.725 1,375,766 0.7202 0.67%
2006-10-09 0 1.500 1.500 1.510 1.490 1.540 1,764,000 2,661,260 1.5087 0.711 0.711 0.716 0.706 0.730 3,722,166 0.7150 -1.96%
2006-10-06 0 1.530 1.510 1.530 1.480 1.540 3,842,000 5,773,620 1.5028 0.725 0.716 0.725 0.701 0.730 8,106,894 0.7122 0.00%
2006-10-05 0 1.530 1.530 1.540 1.500 1.550 4,054,000 6,167,680 1.5214 0.725 0.725 0.730 0.711 0.735 8,554,229 0.7210 -0.65%
2006-10-04 0 1.540 1.530 1.550 1.480 1.560 2,858,000 4,285,860 1.4996 0.730 0.725 0.735 0.701 0.739 6,030,583 0.7107 2.67%
2006-10-03 0 1.500 1.500 1.520 1.500 1.510 2,862,000 4,295,440 1.5009 0.711 0.711 0.720 0.711 0.716 6,039,024 0.7113 -3.23%
2006-09-29 0 1.550 1.540 1.560 1.520 1.560 524,000 804,820 1.5359 0.735 0.730 0.739 0.720 0.739 1,105,677 0.7279 -1.27%
2006-09-28 0 1.570 1.550 1.570 1.530 1.580 2,526,000 3,911,820 1.5486 0.744 0.735 0.744 0.725 0.749 5,330,040 0.7339 0.00%
2006-09-27 0 1.570 1.550 1.570 1.540 1.590 2,456,000 3,834,620 1.5613 0.744 0.735 0.744 0.730 0.754 5,182,335 0.7399 -1.26%
2006-09-26 0 1.590 1.580 1.590 1.560 1.610 1,352,000 2,143,960 1.5858 0.754 0.749 0.754 0.739 0.763 2,852,816 0.7515 1.27%
2006-09-25 0 1.570 1.530 1.580 1.500 1.650 3,350,000 5,338,060 1.5935 0.744 0.725 0.749 0.711 0.782 7,068,738 0.7552 -1.87%
2006-09-22 0 1.600 1.600 1.610 1.480 1.640 6,846,000 10,815,700 1.5799 0.758 0.758 0.763 0.701 0.777 14,445,547 0.7487 8.11%
2006-09-21 0 1.480 1.460 1.500 1.390 1.510 5,138,000 7,287,240 1.4183 0.701 0.692 0.711 0.659 0.716 10,841,546 0.6722 4.96%
2006-09-20 0 1.410 1.400 1.430 1.320 1.440 2,526,000 3,285,200 1.3006 0.668 0.663 0.678 0.626 0.682 5,330,040 0.6164 7.63%
2006-09-19 0 1.310 1.310 1.330 1.310 1.330 226,000 298,460 1.3206 0.621 0.621 0.630 0.621 0.630 476,876 0.6259 0.00%
2006-09-18 0 1.310 1.290 1.320 1.260 1.310 616,000 791,240 1.2845 0.621 0.611 0.626 0.597 0.621 1,299,804 0.6087 4.80%
2006-09-15 0 1.250 1.250 1.280 1.250 1.280 384,000 482,620 1.2568 0.592 0.592 0.607 0.592 0.607 810,267 0.5956 -3.85%
2006-09-14 0 1.300 1.300 1.310 1.260 1.340 1,070,000 1,391,320 1.3003 0.616 0.616 0.621 0.597 0.635 2,257,776 0.6162 -0.76%
2006-09-13 0 1.310 1.300 1.320 1.230 1.340 886,000 1,148,200 1.2959 0.621 0.616 0.626 0.583 0.635 1,869,523 0.6142 6.50%
2006-09-12 0 1.230 1.190 1.230 1.230 1.230 66,000 81,180 1.2300 0.583 0.564 0.583 0.583 0.583 139,265 0.5829 0.00%
2006-09-11 0 1.230 1.170 1.230 - - 60,000 74,260 1.2377 0.583 0.554 0.583 - - 126,604 0.5866 0.00%
2006-09-08 0 1.230 1.160 1.230 - - 0 0 - 0.583 0.550 0.583 - - 0 - -1.60%
2006-09-07 0 1.250 1.090 1.250 1.200 1.250 52,000 63,540 1.2219 0.592 0.517 0.592 0.569 0.592 109,724 0.5791 1.63%
2006-09-06 0 1.230 1.160 1.230 - - 0 0 - 0.583 0.550 0.583 - - 0 - -2.38%
2006-09-05 0 1.260 1.180 1.260 1.160 1.260 12,000 14,920 1.2433 0.597 0.559 0.597 0.550 0.597 25,321 0.5892 2.44%
2006-09-04 0 1.230 1.150 1.250 1.150 1.230 144,180 175,000 1.2138 0.583 0.545 0.592 0.545 0.583 304,230 0.5752 0.82%
2006-09-01 0 1.220 1.150 1.220 - - 0 0 - 0.578 0.545 0.578 - - 0 - 0.00%
2006-08-31 0 1.220 1.180 1.230 1.220 1.220 136,000 165,920 1.2200 0.578 0.559 0.583 0.578 0.578 286,970 0.5782 0.00%
2006-08-30 0 1.220 1.190 1.220 - - 0 0 - 0.578 0.564 0.578 - - 0 - -0.81%
2006-08-29 0 1.230 1.200 1.240 1.180 1.230 134,000 161,220 1.2031 0.583 0.569 0.588 0.559 0.583 282,750 0.5702 0.82%
2006-08-28 0 1.220 1.170 1.220 - - 0 0 - 0.578 0.554 0.578 - - 0 - -1.61%
2006-08-25 0 1.240 1.130 1.240 1.200 1.240 16,000 19,600 1.2250 0.588 0.536 0.588 0.569 0.588 33,761 0.5805 -0.80%
2006-08-24 0 1.250 1.140 1.250 - - 0 0 - 0.592 0.540 0.592 - - 0 - 0.00%
2006-08-23 0 1.250 1.000 1.250 1.200 1.250 30,000 36,500 1.2167 0.592 0.474 0.592 0.569 0.592 63,302 0.5766 1.63%
2006-08-22 0 1.230 1.230 1.260 1.250 1.250 40,000 50,000 1.2500 0.583 0.583 0.597 0.592 0.592 84,403 0.5924 2.50%
2006-08-21 0 1.200 1.130 1.240 - - 0 0 - 0.569 0.536 0.588 - - 0 - 0.00%
2006-08-18 0 1.200 1.110 1.260 1.200 1.200 2,000 2,400 1.2000 0.569 0.526 0.597 0.569 0.569 4,220 0.5687 0.00%
2006-08-17 0 1.200 1.140 1.200 1.230 1.230 12,000 14,760 1.2300 0.569 0.540 0.569 0.583 0.583 25,321 0.5829 -2.44%
2006-08-16 0 1.230 1.140 1.230 1.130 1.250 48,000 58,660 1.2221 0.583 0.540 0.583 0.536 0.592 101,283 0.5792 0.82%
2006-08-15 0 1.220 1.220 1.250 1.150 1.150 2,000 2,300 1.1500 0.578 0.578 0.592 0.545 0.545 4,220 0.5450 1.67%
2006-08-14 0 1.200 1.200 1.250 1.090 1.230 78,000 91,940 1.1787 0.569 0.569 0.592 0.517 0.583 164,586 0.5586 0.00%
2006-08-11 0 1.200 1.170 1.250 - - 4,000 4,800 1.2000 0.569 0.554 0.592 - - 8,440 0.5687 0.00%
2006-08-10 0 1.200 1.200 1.260 1.200 1.200 4,000 4,800 1.2000 0.569 0.569 0.597 0.569 0.569 8,440 0.5687 -4.76%
2006-08-09 0 1.260 1.200 1.260 1.200 1.260 60,000 72,600 1.2100 0.597 0.569 0.597 0.569 0.597 126,604 0.5734 0.00%
2006-08-08 0 1.260 1.220 1.280 1.200 1.270 118,000 147,320 1.2485 0.597 0.578 0.607 0.569 0.602 248,988 0.5917 -0.79%
2006-08-07 0 1.270 1.170 1.280 1.270 1.270 50,000 63,500 1.2700 0.602 0.554 0.607 0.602 0.602 105,504 0.6019 1.60%
2006-08-04 0 1.250 1.190 1.250 1.160 1.280 426,000 537,200 1.2610 0.592 0.564 0.592 0.550 0.607 898,890 0.5976 -2.34%
2006-08-03 0 1.280 1.200 1.280 1.280 1.280 50,000 64,000 1.2800 0.607 0.569 0.607 0.607 0.607 105,504 0.6066 -0.78%
2006-08-02 0 1.290 1.150 1.290 1.280 1.290 98,692 127,700 1.2939 0.611 0.545 0.611 0.607 0.611 208,247 0.6132 -0.77%
2006-08-01 0 1.300 1.150 1.300 - - 0 0 - 0.616 0.545 0.616 - - 0 - 0.00%
2006-07-31 0 1.300 1.210 1.300 1.200 1.300 8,000 10,200 1.2750 0.616 0.573 0.616 0.569 0.616 16,881 0.6042 0.00%
2006-07-28 0 1.300 1.210 1.300 1.280 1.300 180,000 231,180 1.2843 0.616 0.573 0.616 0.607 0.616 379,813 0.6087 0.78%
2006-07-27 0 1.290 1.230 1.290 1.230 1.300 226,000 289,880 1.2827 0.611 0.583 0.611 0.583 0.616 476,876 0.6079 0.78%
2006-07-26 0 1.280 1.280 1.290 1.250 1.280 116,000 148,360 1.2790 0.607 0.607 0.611 0.592 0.607 244,768 0.6061 1.59%
2006-07-25 0 1.260 1.200 1.260 1.240 1.260 292,000 363,680 1.2455 0.597 0.569 0.597 0.588 0.597 616,141 0.5903 1.61%
2006-07-24 0 1.240 1.200 1.240 - - 0 0 - 0.588 0.569 0.588 - - 0 - -0.80%
2006-07-21 0 1.250 1.170 1.250 1.250 1.250 40,000 50,000 1.2500 0.592 0.554 0.592 0.592 0.592 84,403 0.5924 1.63%
2006-07-20 0 1.230 1.200 1.250 1.200 1.230 80,000 97,000 1.2125 0.583 0.569 0.592 0.569 0.583 168,806 0.5746 0.00%
2006-07-19 0 1.230 1.220 1.230 1.220 1.240 208,000 254,300 1.2226 0.583 0.578 0.583 0.578 0.588 438,895 0.5794 0.00%
2006-07-18 0 1.230 1.220 1.230 1.220 1.230 244,000 299,280 1.2266 0.583 0.578 0.583 0.578 0.583 514,857 0.5813 0.00%
2006-07-17 0 1.230 1.200 1.230 1.200 1.230 244,000 298,800 1.2246 0.583 0.569 0.583 0.569 0.583 514,857 0.5804 6.03%
2006-07-14 0 1.160 1.160 1.180 1.110 1.110 60,000 66,600 1.1100 0.550 0.550 0.559 0.526 0.526 126,604 0.5260 -1.69%
2006-07-13 0 1.180 1.150 1.200 1.180 1.180 130,000 153,400 1.1800 0.559 0.545 0.569 0.559 0.559 274,309 0.5592 0.00%
2006-07-12 0 1.180 1.180 1.200 1.160 1.200 316,000 375,400 1.1880 0.559 0.559 0.569 0.550 0.569 666,782 0.5630 2.61%
2006-07-11 0 1.150 1.150 1.190 1.080 1.190 144,000 167,760 1.1650 0.545 0.545 0.564 0.512 0.564 303,850 0.5521 -3.36%
2006-07-10 0 1.190 1.150 1.190 - - 0 0 - 0.564 0.545 0.564 - - 0 - 0.00%
2006-07-07 0 1.190 1.090 1.190 1.200 1.200 4,000 4,800 1.2000 0.564 0.517 0.564 0.569 0.569 8,440 0.5687 -0.83%
2006-07-06 0 1.200 1.140 1.200 1.200 1.200 12,000 14,400 1.2000 0.569 0.540 0.569 0.569 0.569 25,321 0.5687 5.26%
2006-07-05 0 1.140 1.140 1.200 1.140 1.140 10,000 11,400 1.1400 0.540 0.540 0.569 0.540 0.540 21,101 0.5403 -1.72%
2006-07-04 0 1.160 1.150 1.200 1.140 1.160 365,000 416,680 1.1416 0.550 0.545 0.569 0.540 0.550 770,176 0.5410 1.75%
2006-07-03 0 1.140 1.100 1.170 1.140 1.140 20,000 22,800 1.1400 0.540 0.521 0.554 0.540 0.540 42,201 0.5403 0.00%
2006-06-30 0 1.140 1.130 1.160 1.130 1.200 336,000 389,240 1.1585 0.540 0.536 0.550 0.536 0.569 708,984 0.5490 -0.87%
2006-06-29 0 1.150 1.130 1.150 1.150 1.160 100,000 115,300 1.1530 0.545 0.536 0.545 0.545 0.550 211,007 0.5464 -4.17%
2006-06-28 0 1.200 1.110 1.200 - - 0 0 - 0.569 0.526 0.569 - - 0 - -0.83%
2006-06-27 0 1.210 1.140 1.210 1.210 1.210 20,000 24,200 1.2100 0.573 0.540 0.573 0.573 0.573 42,201 0.5734 0.83%
2006-06-26 0 1.200 1.120 1.200 1.190 1.200 26,000 31,140 1.1977 0.569 0.531 0.569 0.564 0.569 54,862 0.5676 0.00%
2006-06-23 0 1.200 1.120 1.200 1.200 1.200 12,000 14,400 1.2000 0.569 0.531 0.569 0.569 0.569 25,321 0.5687 0.00%
2006-06-22 0 1.200 1.130 1.200 1.200 1.200 38,000 45,600 1.2000 0.569 0.536 0.569 0.569 0.569 80,183 0.5687 0.00%
2006-06-21 0 1.200 1.140 1.200 - - 0 0 - 0.569 0.540 0.569 - - 0 - 0.00%
2006-06-20 0 1.200 1.150 1.200 1.110 1.200 24,000 28,440 1.1850 0.569 0.545 0.569 0.526 0.569 50,642 0.5616 0.00%
2006-06-19 0 1.200 1.180 1.200 1.200 1.200 8,000 9,600 1.2000 0.569 0.559 0.569 0.569 0.569 16,881 0.5687 0.00%
2006-06-16 0 1.200 1.150 1.230 1.160 1.200 68,000 81,220 1.1944 0.569 0.545 0.583 0.550 0.569 143,485 0.5661 0.84%
2006-06-15 0 1.190 1.070 1.190 1.190 1.190 6,000 7,140 1.1900 0.564 0.507 0.564 0.564 0.564 12,660 0.5640 1.71%
2006-06-14 0 1.170 1.090 1.170 1.090 1.170 24,000 26,480 1.1033 0.554 0.517 0.554 0.517 0.554 50,642 0.5229 1.74%
2006-06-13 0 1.150 1.120 1.170 1.120 1.150 140,000 160,080 1.1434 0.545 0.531 0.554 0.531 0.545 295,410 0.5419 0.00%
2006-06-12 0 1.150 1.070 1.150 1.150 1.170 126,000 147,380 1.1697 0.545 0.507 0.545 0.545 0.554 265,869 0.5543 -1.71%
2006-06-09 0 1.170 1.120 1.190 1.080 1.190 208,000 244,380 1.1749 0.554 0.531 0.564 0.512 0.564 438,895 0.5568 1.74%
2006-06-08 0 1.150 1.140 1.150 1.140 1.180 206,000 236,880 1.1499 0.545 0.540 0.545 0.540 0.559 434,675 0.5450 -4.17%
2006-06-07 0 1.200 1.110 1.230 1.150 1.250 2,542,000 3,156,140 1.2416 0.569 0.526 0.583 0.545 0.592 5,363,801 0.5884 -4.00%
2006-06-06 0 1.250 1.250 1.280 1.250 1.250 76,000 95,000 1.2500 0.592 0.592 0.607 0.592 0.592 160,365 0.5924 -2.34%
2006-06-05 0 1.280 1.250 1.280 1.260 1.290 30,000 38,100 1.2700 0.607 0.592 0.607 0.597 0.611 63,302 0.6019 0.79%
2006-06-02 0 1.270 1.270 1.290 1.250 1.270 114,000 143,700 1.2605 0.602 0.602 0.611 0.592 0.602 240,548 0.5974 1.60%
2006-06-01 0 1.250 1.180 1.290 1.250 1.250 364,000 457,520 1.2569 0.592 0.559 0.611 0.592 0.592 768,066 0.5957 -3.85%
2006-05-30 0 1.300 1.280 1.300 1.250 1.300 162,000 204,380 1.2616 0.616 0.607 0.616 0.592 0.616 341,832 0.5979 1.56%
2006-05-29 0 1.280 1.260 1.280 1.250 1.300 604,000 768,340 1.2721 0.607 0.597 0.607 0.592 0.616 1,274,483 0.6029 1.59%
2006-05-26 0 1.260 1.260 1.300 1.260 1.260 68,000 85,680 1.2600 0.597 0.597 0.616 0.597 0.597 143,485 0.5971 0.00%
2006-05-25 0 1.260 1.220 1.260 1.220 1.280 302,000 381,880 1.2645 0.597 0.578 0.597 0.578 0.607 637,241 0.5993 -3.08%
2006-05-24 0 1.300 1.290 1.300 1.280 1.310 900,000 1,155,520 1.2839 0.616 0.611 0.616 0.607 0.621 1,899,064 0.6085 0.78%
2006-05-23 0 1.290 1.280 1.290 1.230 1.320 1,618,000 2,078,600 1.2847 0.611 0.607 0.611 0.583 0.626 3,414,095 0.6088 0.78%
2006-05-22 0 1.280 1.280 1.300 1.280 1.320 1,164,000 1,517,620 1.3038 0.607 0.607 0.616 0.607 0.626 2,456,123 0.6179 -3.03%
2006-05-19 0 1.320 1.310 1.320 1.320 1.340 50,000 66,200 1.3240 0.626 0.621 0.626 0.626 0.635 105,504 0.6275 0.00%
2006-05-18 0 1.320 1.300 1.340 1.320 1.320 16,000 21,120 1.3200 0.626 0.616 0.635 0.626 0.626 33,761 0.6256 -2.08%
2006-05-17 0 1.360 1.340 1.360 1.320 1.360 178,000 235,540 1.3233 0.639 0.629 0.639 0.620 0.639 378,936 0.6216 1.49%
2006-05-16 0 1.340 1.320 1.340 1.290 1.340 838,000 1,092,780 1.3040 0.629 0.620 0.629 0.606 0.629 1,783,981 0.6126 0.75%
2006-05-15 0 1.330 1.330 1.340 1.330 1.360 260,000 350,920 1.3497 0.625 0.625 0.629 0.625 0.639 553,502 0.6340 -3.62%
2006-05-12 0 1.380 1.370 1.380 1.370 1.390 668,000 920,420 1.3779 0.648 0.644 0.648 0.644 0.653 1,422,075 0.6472 -0.72%
2006-05-11 0 1.390 1.390 1.400 1.380 1.420 3,978,000 5,565,480 1.3991 0.653 0.653 0.658 0.648 0.667 8,468,586 0.6572 0.72%
2006-05-10 0 1.380 1.360 1.380 1.360 1.380 372,000 509,340 1.3692 0.648 0.639 0.648 0.639 0.648 791,934 0.6432 0.00%
2006-05-09 0 1.380 1.380 1.390 1.370 1.380 198,000 273,060 1.3791 0.648 0.648 0.653 0.644 0.648 421,513 0.6478 -1.43%
2006-05-08 0 1.400 1.390 1.400 1.390 1.400 2,060,000 2,877,320 1.3968 0.658 0.653 0.658 0.653 0.658 4,385,442 0.6561 1.45%
2006-05-04 0 1.380 1.380 1.390 1.370 1.390 1,220,000 1,681,100 1.3780 0.648 0.648 0.653 0.644 0.653 2,597,203 0.6473 -0.72%
2006-05-03 0 1.390 1.390 1.400 1.390 1.410 1,903,000 2,665,180 1.4005 0.653 0.653 0.658 0.653 0.662 4,051,211 0.6579 -0.71%
2006-05-02 0 1.400 1.400 1.410 1.380 1.460 2,072,000 2,933,680 1.4159 0.658 0.658 0.662 0.648 0.686 4,410,988 0.6651 2.94%
2006-04-28 0 1.360 1.360 1.400 1.350 1.380 1,586,000 2,160,880 1.3625 0.639 0.639 0.658 0.634 0.648 3,376,364 0.6400 -1.45%
2006-04-27 0 1.380 1.380 1.390 1.370 1.450 5,086,000 7,129,180 1.4017 0.648 0.648 0.653 0.644 0.681 10,827,358 0.6584 1.47%
2006-04-26 0 1.360 1.360 1.370 1.350 1.380 1,562,000 2,120,020 1.3572 0.639 0.639 0.644 0.634 0.648 3,325,272 0.6375 -2.16%
2006-04-25 0 1.390 1.360 1.390 1.300 1.390 1,004,000 1,362,040 1.3566 0.653 0.639 0.653 0.611 0.653 2,137,371 0.6373 0.00%
2006-04-24 0 1.390 1.390 1.410 1.390 1.450 5,190,000 7,334,240 1.4131 0.653 0.653 0.662 0.653 0.681 11,048,759 0.6638 -0.71%
2006-04-21 0 1.400 1.390 1.400 1.390 1.400 2,410,000 3,371,160 1.3988 0.658 0.653 0.658 0.653 0.658 5,130,541 0.6571 0.72%
2006-04-20 0 1.390 1.350 1.390 1.350 1.400 272,000 379,920 1.3968 0.653 0.634 0.653 0.634 0.658 579,049 0.6561 0.00%
2006-04-19 0 1.390 1.390 1.400 1.350 1.400 2,064,000 2,861,260 1.3863 0.653 0.653 0.658 0.634 0.658 4,393,957 0.6512 2.96%
2006-04-18 0 1.350 1.350 1.390 1.330 1.350 1,626,000 2,193,700 1.3491 0.634 0.634 0.653 0.625 0.634 3,461,519 0.6337 0.00%
2006-04-13 0 1.350 1.320 1.380 1.320 1.350 80,000 107,720 1.3465 0.634 0.620 0.648 0.620 0.634 170,308 0.6325 0.00%
2006-04-12 0 1.350 1.310 1.390 1.350 1.370 314,000 425,900 1.3564 0.634 0.615 0.653 0.634 0.644 668,461 0.6371 0.00%
2006-04-11 0 1.350 1.350 1.400 1.350 1.350 206,000 278,100 1.3500 0.634 0.634 0.658 0.634 0.634 438,544 0.6341 -1.46%
2006-04-10 0 1.370 1.370 1.400 1.350 1.370 660,000 898,700 1.3617 0.644 0.644 0.658 0.634 0.644 1,405,044 0.6396 -2.14%
2006-04-07 0 1.400 1.370 1.400 1.300 1.400 64,000 89,260 1.3947 0.658 0.644 0.658 0.611 0.658 136,247 0.6551 0.00%
2006-04-06 0 1.400 1.390 1.400 1.390 1.460 824,000 1,155,300 1.4021 0.658 0.653 0.658 0.653 0.686 1,754,177 0.6586 -4.11%
2006-04-04 0 1.460 1.460 1.500 1.360 1.450 877,000 1,203,790 1.3726 0.686 0.686 0.705 0.639 0.681 1,867,006 0.6448 8.15%
2006-04-03 0 1.350 1.330 1.350 1.330 1.380 24,000 32,380 1.3492 0.634 0.625 0.634 0.625 0.648 51,093 0.6338 2.27%
2006-03-31 0 1.320 1.320 1.370 1.320 1.380 70,000 96,080 1.3726 0.620 0.620 0.644 0.620 0.648 149,020 0.6447 -4.35%
2006-03-30 0 1.380 1.350 1.380 1.380 1.380 16,000 21,980 1.3738 0.648 0.634 0.648 0.648 0.648 34,062 0.6453 2.99%
2006-03-29 0 1.340 1.340 1.370 1.340 1.370 126,000 170,100 1.3500 0.629 0.629 0.644 0.629 0.644 268,236 0.6341 -0.74%
2006-03-28 0 1.350 1.350 1.370 - - 0 0 - 0.634 0.634 0.644 - - 0 - 0.00%
2006-03-27 0 1.350 1.310 1.380 1.350 1.350 4,000 5,400 1.3500 0.634 0.615 0.648 0.634 0.634 8,515 0.6341 -3.57%
2006-03-24 0 1.400 1.330 1.400 1.330 1.400 102,000 141,060 1.3829 0.658 0.625 0.658 0.625 0.658 217,143 0.6496 3.70%
2006-03-23 0 1.350 1.340 1.390 - - 0 0 - 0.634 0.629 0.653 - - 0 - 0.00%
2006-03-22 0 1.350 1.330 1.400 1.350 1.350 42,000 56,700 1.3500 0.634 0.625 0.658 0.634 0.634 89,412 0.6341 0.00%
2006-03-21 0 1.350 1.350 1.380 1.350 1.380 62,000 85,000 1.3710 0.634 0.634 0.648 0.634 0.648 131,989 0.6440 -2.17%
2006-03-20 0 1.380 1.370 1.390 1.350 1.400 264,000 366,160 1.3870 0.648 0.644 0.653 0.634 0.658 562,018 0.6515 0.00%
2006-03-17 0 1.380 1.320 1.380 1.340 1.390 58,000 80,040 1.3800 0.648 0.620 0.648 0.629 0.653 123,474 0.6482 0.00%
2006-03-16 0 1.380 1.320 1.390 1.380 1.380 6,000 8,280 1.3800 0.648 0.620 0.653 0.648 0.648 12,773 0.6482 2.22%
2006-03-15 0 1.350 1.330 1.410 1.340 1.350 4,000 5,380 1.3450 0.634 0.625 0.662 0.629 0.634 8,515 0.6318 2.27%
2006-03-14 0 1.320 1.320 1.360 1.300 1.350 232,000 302,600 1.3043 0.620 0.620 0.639 0.611 0.634 493,894 0.6127 -2.22%
2006-03-13 0 1.350 1.350 1.360 1.330 1.350 78,000 104,760 1.3431 0.634 0.634 0.639 0.625 0.634 166,051 0.6309 0.75%
2006-03-10 0 1.340 1.330 1.360 - - 20,000 26,600 1.3300 0.629 0.625 0.639 - - 42,577 0.6247 0.00%
2006-03-09 0 1.340 1.340 1.390 1.340 1.340 32,000 42,880 1.3400 0.629 0.629 0.653 0.629 0.629 68,123 0.6294 0.75%
2006-03-08 0 1.330 1.330 1.360 1.330 1.360 124,000 166,100 1.3395 0.625 0.625 0.639 0.625 0.639 263,978 0.6292 -1.48%
2006-03-07 0 1.350 1.330 1.360 1.350 1.350 20,000 27,000 1.3500 0.634 0.625 0.639 0.634 0.634 42,577 0.6341 -2.17%
2006-03-06 0 1.380 1.360 1.380 1.320 1.380 92,000 125,960 1.3691 0.648 0.639 0.648 0.620 0.648 195,855 0.6431 0.00%
2006-03-03 0 1.380 1.380 1.400 1.310 1.350 509,000 677,410 1.3309 0.648 0.648 0.658 0.615 0.634 1,083,587 0.6252 3.76%
2006-03-02 0 1.330 1.330 1.350 1.330 1.370 34,000 45,460 1.3371 0.625 0.625 0.634 0.625 0.644 72,381 0.6281 0.00%
2006-03-01 0 1.330 1.330 1.340 1.320 1.330 32,000 42,360 1.3238 0.625 0.625 0.629 0.620 0.625 68,123 0.6218 -1.48%
2006-02-28 0 1.350 1.330 1.370 1.320 1.350 178,000 238,720 1.3411 0.634 0.625 0.644 0.620 0.634 378,936 0.6300 -1.46%
2006-02-27 0 1.370 1.350 1.370 1.350 1.380 528,000 720,100 1.3638 0.644 0.634 0.644 0.634 0.648 1,124,036 0.6406 -0.72%
2006-02-24 0 1.380 1.380 1.410 1.380 1.400 74,000 103,160 1.3941 0.648 0.648 0.662 0.648 0.658 157,535 0.6548 -1.43%
2006-02-23 0 1.400 1.370 1.400 1.370 1.410 440,000 607,440 1.3805 0.658 0.644 0.658 0.644 0.662 936,696 0.6485 -0.71%
2006-02-22 0 1.410 1.410 1.420 1.390 1.410 84,000 117,660 1.4007 0.662 0.662 0.667 0.653 0.662 178,824 0.6580 1.44%
2006-02-21 0 1.390 1.370 1.400 1.380 1.390 70,000 96,620 1.3803 0.653 0.644 0.658 0.648 0.653 149,020 0.6484 0.72%
2006-02-20 0 1.380 1.380 1.430 1.380 1.400 44,000 61,560 1.3991 0.648 0.648 0.672 0.648 0.658 93,670 0.6572 -2.13%
2006-02-17 0 1.410 1.410 1.420 1.410 1.420 40,000 56,700 1.4175 0.662 0.662 0.667 0.662 0.667 85,154 0.6659 -2.08%
2006-02-16 0 1.440 1.410 1.440 1.400 1.450 338,000 483,540 1.4306 0.676 0.662 0.676 0.658 0.681 719,553 0.6720 -0.69%
2006-02-15 0 1.450 1.450 1.460 1.450 1.490 370,000 539,660 1.4585 0.681 0.681 0.686 0.681 0.700 787,676 0.6851 -0.68%
2006-02-14 0 1.460 1.450 1.470 1.440 1.460 334,000 485,240 1.4528 0.686 0.681 0.691 0.676 0.686 711,038 0.6824 0.00%
2006-02-13 0 1.460 1.450 1.480 1.450 1.510 390,000 572,480 1.4679 0.686 0.681 0.695 0.681 0.709 830,254 0.6895 -4.58%
2006-02-10 0 1.530 1.510 1.540 1.510 1.570 1,686,000 2,589,580 1.5359 0.719 0.709 0.723 0.709 0.737 3,589,250 0.7215 0.66%
2006-02-09 0 1.520 1.510 1.520 1.330 1.550 2,444,000 3,604,940 1.4750 0.714 0.709 0.714 0.625 0.728 5,202,922 0.6929 10.95%
2006-02-08 0 1.370 1.360 1.370 1.350 1.400 766,000 1,046,940 1.3668 0.644 0.639 0.644 0.634 0.658 1,630,703 0.6420 -3.52%
2006-02-07 0 1.420 1.400 1.420 1.350 1.430 1,766,000 2,462,340 1.3943 0.667 0.658 0.667 0.634 0.672 3,759,558 0.6550 4.41%
2006-02-06 0 1.360 1.340 1.360 1.280 1.360 466,000 620,780 1.3321 0.639 0.629 0.639 0.601 0.639 992,047 0.6258 6.25%
2006-02-03 0 1.280 1.260 1.280 1.250 1.280 418,000 529,420 1.2666 0.601 0.592 0.601 0.587 0.601 889,861 0.5949 2.40%
2006-02-02 0 1.250 1.240 1.260 1.250 1.280 120,000 151,000 1.2583 0.587 0.582 0.592 0.587 0.601 255,463 0.5911 -2.34%
2006-02-01 0 1.280 1.250 1.280 1.280 1.280 100,000 128,000 1.2800 0.601 0.587 0.601 0.601 0.601 212,886 0.6013 0.00%
2006-01-27 0 1.280 1.270 1.280 1.240 1.300 860,000 1,078,400 1.2540 0.601 0.597 0.601 0.582 0.611 1,830,815 0.5890 3.23%
2006-01-26 0 1.240 1.220 1.280 1.240 1.240 46,000 57,040 1.2400 0.582 0.573 0.601 0.582 0.582 97,927 0.5825 0.00%
2006-01-25 0 1.240 1.230 1.260 1.230 1.240 140,000 173,580 1.2399 0.582 0.578 0.592 0.578 0.582 298,040 0.5824 -0.80%
2006-01-24 0 1.250 1.250 1.270 1.240 1.250 370,000 459,800 1.2427 0.587 0.587 0.597 0.582 0.587 787,676 0.5837 -2.34%
2006-01-23 0 1.280 1.220 1.280 1.200 1.280 374,000 457,640 1.2236 0.601 0.573 0.601 0.564 0.601 796,192 0.5748 2.40%
2006-01-20 0 1.250 1.250 1.270 1.250 1.250 2,000 2,500 1.2500 0.587 0.587 0.597 0.587 0.587 4,258 0.5872 -2.34%
2006-01-19 0 1.280 1.250 1.280 1.240 1.280 462,000 576,060 1.2469 0.601 0.587 0.601 0.582 0.601 983,531 0.5857 3.23%
2006-01-18 0 1.240 1.200 1.270 1.240 1.260 74,000 91,800 1.2405 0.582 0.564 0.597 0.582 0.592 157,535 0.5827 -2.36%
2006-01-17 0 1.270 1.250 1.270 1.240 1.270 184,000 232,760 1.2650 0.597 0.587 0.597 0.582 0.597 391,709 0.5942 1.60%
2006-01-16 0 1.250 1.250 1.270 1.230 1.280 114,000 143,600 1.2596 0.587 0.587 0.597 0.578 0.601 242,689 0.5917 -2.34%
2006-01-13 0 1.280 1.240 1.290 1.240 1.280 192,000 240,160 1.2508 0.601 0.582 0.606 0.582 0.601 408,740 0.5876 2.40%
2006-01-12 0 1.250 1.240 1.250 1.250 1.250 100,000 125,000 1.2500 0.587 0.582 0.587 0.587 0.587 212,886 0.5872 0.00%
2006-01-11 0 1.250 1.250 1.300 1.250 1.300 136,000 173,960 1.2791 0.587 0.587 0.611 0.587 0.611 289,524 0.6008 -3.10%
2006-01-10 0 1.290 1.270 1.290 1.200 1.290 94,000 116,580 1.2402 0.606 0.597 0.606 0.564 0.606 200,112 0.5826 0.78%
2006-01-09 0 1.280 1.280 1.300 1.280 1.300 12,000 15,400 1.2833 0.601 0.601 0.611 0.601 0.611 25,546 0.6028 -1.54%
2006-01-06 0 1.300 1.290 1.300 1.250 1.300 14,000 18,020 1.2871 0.611 0.606 0.611 0.587 0.611 29,804 0.6046 -0.76%
2006-01-05 0 1.310 1.250 1.330 1.250 1.310 20,000 25,940 1.2970 0.615 0.587 0.625 0.587 0.615 42,577 0.6092 0.77%
2006-01-04 0 1.300 1.300 1.310 1.250 1.300 318,000 410,200 1.2899 0.611 0.611 0.615 0.587 0.611 676,976 0.6059 0.00%
2006-01-03 0 1.300 1.260 1.300 1.260 1.300 22,000 27,800 1.2636 0.611 0.592 0.611 0.592 0.611 46,835 0.5936 0.00%
2005-12-30 0 1.300 1.260 1.320 1.260 1.320 142,000 183,080 1.2893 0.611 0.592 0.620 0.592 0.620 302,297 0.6056 3.17%
2005-12-29 0 1.260 1.260 1.320 1.260 1.260 2,000 2,520 1.2600 0.592 0.592 0.620 0.592 0.592 4,258 0.5919 -5.26%
2005-12-28 0 1.330 1.310 1.330 1.250 1.340 100,000 132,520 1.3252 0.625 0.615 0.625 0.587 0.629 212,886 0.6225 0.76%
2005-12-23 0 1.320 1.260 1.320 1.320 1.330 10,000 13,280 1.3280 0.620 0.592 0.620 0.620 0.625 21,289 0.6238 3.94%
2005-12-22 0 1.270 1.260 1.340 1.230 1.340 180,000 225,880 1.2549 0.597 0.592 0.629 0.578 0.629 383,194 0.5895 0.79%
2005-12-21 0 1.260 1.240 1.260 - - 0 0 - 0.592 0.582 0.592 - - 0 - -0.79%
2005-12-20 0 1.270 1.250 1.270 1.250 1.300 68,000 86,420 1.2709 0.597 0.587 0.597 0.587 0.611 144,762 0.5970 -2.31%
2005-12-19 0 1.300 1.300 1.310 1.250 1.300 60,000 77,100 1.2850 0.611 0.611 0.615 0.587 0.611 127,731 0.6036 0.00%
2005-12-16 0 1.300 1.250 1.300 1.260 1.300 80,000 101,680 1.2710 0.611 0.587 0.611 0.592 0.611 170,308 0.5970 2.36%
2005-12-15 0 1.270 1.260 1.270 1.260 1.290 86,000 109,740 1.2760 0.597 0.592 0.597 0.592 0.606 183,082 0.5994 0.00%
2005-12-14 0 1.270 1.260 1.290 1.270 1.280 120,000 152,600 1.2717 0.597 0.592 0.606 0.597 0.601 255,463 0.5973 -1.55%
2005-12-13 0 1.290 1.260 1.290 - - 16,000 20,640 1.2900 0.606 0.592 0.606 - - 34,062 0.6060 0.00%
2005-12-12 0 1.290 1.260 1.300 1.290 1.290 4,000 5,160 1.2900 0.606 0.592 0.611 0.606 0.606 8,515 0.6060 -0.77%
2005-12-09 0 1.300 1.300 1.310 1.300 1.300 36,000 46,800 1.3000 0.611 0.611 0.615 0.611 0.611 76,639 0.6107 -2.26%
2005-12-08 0 1.330 1.310 1.330 1.270 1.330 12,000 15,740 1.3117 0.625 0.615 0.625 0.597 0.625 25,546 0.6161 0.00%
2005-12-07 0 1.330 1.270 1.330 1.330 1.340 100,000 133,420 1.3342 0.625 0.597 0.625 0.625 0.629 212,886 0.6267 0.00%
2005-12-06 0 1.330 1.270 1.330 1.280 1.330 32,000 41,500 1.2969 0.625 0.597 0.625 0.601 0.625 68,123 0.6092 3.10%
2005-12-05 0 1.290 1.260 1.330 - - 0 0 - 0.606 0.592 0.625 - - 0 - 0.00%
2005-12-02 0 1.290 1.290 1.300 1.290 1.290 22,000 28,580 1.2991 0.606 0.606 0.611 0.606 0.606 46,835 0.6102 0.78%
2005-12-01 0 1.280 1.280 1.300 1.270 1.270 20,000 25,400 1.2700 0.601 0.601 0.611 0.597 0.597 42,577 0.5966 -1.54%
2005-11-30 0 1.300 1.270 1.300 1.280 1.310 262,000 339,660 1.2964 0.611 0.597 0.611 0.601 0.615 557,760 0.6090 1.56%
2005-11-29 0 1.280 1.280 1.300 1.280 1.280 294,000 376,320 1.2800 0.601 0.601 0.611 0.601 0.601 625,883 0.6013 -0.78%
2005-11-28 0 1.290 1.290 1.300 1.290 1.300 508,000 657,360 1.2940 0.606 0.606 0.611 0.606 0.611 1,081,458 0.6078 -0.77%
2005-11-25 0 1.300 1.280 1.300 1.250 1.300 2,348,000 2,945,540 1.2545 0.611 0.601 0.611 0.587 0.611 4,998,552 0.5893 1.56%
2005-11-24 0 1.280 1.270 1.320 1.260 1.300 2,552,000 3,289,320 1.2889 0.601 0.597 0.620 0.592 0.611 5,432,838 0.6055 -1.54%
2005-11-23 0 1.300 1.300 1.360 1.300 1.300 42,000 54,600 1.3000 0.611 0.611 0.639 0.611 0.611 89,412 0.6107 -0.76%
2005-11-22 0 1.310 1.300 1.350 1.310 1.310 70,000 91,700 1.3100 0.615 0.611 0.634 0.615 0.615 149,020 0.6154 0.00%
2005-11-21 0 1.310 1.310 1.330 1.300 1.320 148,000 194,060 1.3112 0.615 0.615 0.625 0.611 0.620 315,071 0.6159 -1.50%
2005-11-18 0 1.330 1.330 1.350 1.330 1.350 72,000 96,480 1.3400 0.625 0.625 0.634 0.625 0.634 153,278 0.6294 0.00%
2005-11-17 0 1.330 1.320 1.360 1.310 1.330 16,000 21,200 1.3250 0.625 0.620 0.639 0.615 0.625 34,062 0.6224 -0.75%
2005-11-16 0 1.340 1.300 1.340 1.300 1.340 126,000 165,160 1.3108 0.629 0.611 0.629 0.611 0.629 268,236 0.6157 3.08%
2005-11-15 0 1.300 1.300 1.330 1.300 1.330 40,000 52,260 1.3065 0.611 0.611 0.625 0.611 0.625 85,154 0.6137 -0.76%
2005-11-14 0 1.310 1.300 1.310 1.310 1.330 118,000 155,260 1.3158 0.615 0.611 0.615 0.615 0.625 251,205 0.6181 -0.76%
2005-11-11 0 1.320 1.310 1.330 1.320 1.340 76,000 101,000 1.3289 0.620 0.615 0.625 0.620 0.629 161,793 0.6243 -1.49%
2005-11-10 0 1.340 1.330 1.370 1.320 1.360 492,000 658,440 1.3383 0.629 0.625 0.644 0.620 0.639 1,047,397 0.6286 -2.19%
2005-11-09 0 1.370 1.360 1.370 1.350 1.390 588,000 807,420 1.3732 0.644 0.639 0.644 0.634 0.653 1,251,767 0.6450 0.74%
2005-11-08 0 1.360 1.350 1.370 1.330 1.410 868,000 1,188,380 1.3691 0.639 0.634 0.644 0.625 0.662 1,847,846 0.6431 3.03%
2005-11-07 0 1.320 1.310 1.350 1.300 1.370 170,000 224,780 1.3222 0.620 0.615 0.634 0.611 0.644 361,905 0.6211 -2.94%
2005-11-04 0 1.360 1.340 1.360 1.340 1.380 1,180,000 1,599,200 1.3553 0.639 0.629 0.639 0.629 0.648 2,512,049 0.6366 2.26%
2005-11-03 0 1.330 1.320 1.330 1.280 1.350 998,000 1,322,680 1.3253 0.625 0.620 0.625 0.601 0.634 2,124,597 0.6226 6.40%
2005-11-02 0 1.250 1.230 1.250 1.120 1.250 368,000 440,980 1.1983 0.587 0.578 0.587 0.526 0.587 783,419 0.5629 11.61%
2005-11-01 0 1.120 1.120 1.140 1.120 1.150 22,000 25,240 1.1473 0.526 0.526 0.535 0.526 0.540 46,835 0.5389 -2.61%
2005-10-31 0 1.150 1.120 1.150 1.110 1.150 242,000 274,080 1.1326 0.540 0.526 0.540 0.521 0.540 515,183 0.5320 2.68%
2005-10-28 0 1.120 1.110 1.130 1.100 1.130 824,000 920,320 1.1169 0.526 0.521 0.531 0.517 0.531 1,754,177 0.5246 -1.75%
2005-10-27 0 1.140 1.120 1.150 1.110 1.140 98,000 109,660 1.1190 0.535 0.526 0.540 0.521 0.535 208,628 0.5256 -1.72%
2005-10-26 0 1.160 1.140 1.180 1.150 1.180 144,000 167,380 1.1624 0.545 0.535 0.554 0.540 0.554 306,555 0.5460 -1.69%
2005-10-25 0 1.180 1.170 1.200 1.180 1.180 50,000 59,000 1.1800 0.554 0.550 0.564 0.554 0.554 106,443 0.5543 -1.67%
2005-10-24 0 1.200 1.230 1.280 1.180 1.180 8,000 9,440 1.1800 0.564 0.578 0.601 0.554 0.554 17,031 0.5543 -0.17%
2005-10-21 0 1.210 1.210 1.220 1.160 1.220 102,000 119,120 1.1678 0.565 0.565 0.569 0.541 0.569 218,588 0.5450 1.68%
2005-10-20 0 1.190 1.180 1.220 1.180 1.220 224,000 267,900 1.1960 0.555 0.551 0.569 0.551 0.569 480,037 0.5581 0.85%
2005-10-19 0 1.180 1.180 1.200 1.170 1.200 140,000 166,400 1.1886 0.551 0.551 0.560 0.546 0.560 300,023 0.5546 -4.07%
2005-10-18 0 1.230 1.230 1.250 1.220 1.230 38,000 46,540 1.2247 0.574 0.574 0.583 0.569 0.574 81,435 0.5715 -1.60%
2005-10-17 0 1.250 1.230 1.250 1.170 1.280 288,000 351,160 1.2193 0.583 0.574 0.583 0.546 0.597 617,191 0.5690 4.17%
2005-10-14 0 1.200 1.200 1.220 1.200 1.240 298,000 364,160 1.2220 0.560 0.560 0.569 0.560 0.579 638,621 0.5702 -4.76%
2005-10-13 0 1.260 1.250 1.260 1.260 1.300 930,000 1,195,840 1.2858 0.588 0.583 0.588 0.588 0.607 1,993,012 0.6000 -3.82%
2005-10-12 0 1.310 1.300 1.310 1.290 1.340 1,198,000 1,572,980 1.3130 0.611 0.607 0.611 0.602 0.625 2,567,343 0.6127 -3.68%
2005-10-10 0 1.360 1.320 1.360 1.280 1.380 2,386,000 3,147,680 1.3192 0.635 0.616 0.635 0.597 0.644 5,113,255 0.6156 -1.45%
2005-10-07 0 1.380 1.370 1.380 1.340 1.460 45,588,000 59,764,980 1.3110 0.644 0.639 0.644 0.625 0.681 97,696,176 0.6117 3.76%
2005-10-06 1 - - - - - 0 0 - 0.621 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.621 - - - - 0 - 0.00%
2005-10-04 0 1.330 1.320 1.330 1.270 1.340 3,058,000 3,974,640 1.2998 0.621 0.616 0.621 0.593 0.625 6,553,367 0.6065 3.91%
2005-10-03 0 1.280 1.270 1.280 1.270 1.290 1,348,000 1,729,440 1.2830 0.597 0.593 0.597 0.593 0.602 2,888,796 0.5987 0.79%
2005-09-30 0 1.270 1.260 1.280 1.270 1.290 170,000 217,700 1.2806 0.593 0.588 0.597 0.593 0.602 364,314 0.5976 -1.55%
2005-09-29 0 1.290 1.280 1.300 1.210 1.300 490,000 621,760 1.2689 0.602 0.597 0.607 0.565 0.607 1,050,082 0.5921 4.88%
2005-09-28 0 1.230 1.230 1.240 1.180 1.240 266,000 318,440 1.1971 0.574 0.574 0.579 0.551 0.579 570,044 0.5586 -0.81%
2005-09-27 0 1.240 1.240 1.270 1.240 1.290 278,000 351,720 1.2652 0.579 0.579 0.593 0.579 0.602 595,761 0.5904 -3.88%
2005-09-26 0 1.290 1.280 1.290 1.250 1.340 2,478,000 3,205,100 1.2934 0.602 0.597 0.602 0.583 0.625 5,310,413 0.6036 4.88%
2005-09-23 0 1.230 1.220 1.250 1.150 1.250 654,000 795,100 1.2157 0.574 0.569 0.583 0.537 0.583 1,401,538 0.5673 6.96%
2005-09-22 0 1.150 1.140 1.180 1.120 1.150 394,000 446,640 1.1336 0.537 0.532 0.551 0.523 0.537 844,351 0.5290 0.00%
2005-09-21 0 1.150 1.110 1.170 1.070 1.170 482,000 527,360 1.0941 0.537 0.518 0.546 0.499 0.546 1,032,938 0.5105 5.50%
2005-09-20 0 1.090 1.080 1.090 1.060 1.090 986,000 1,065,240 1.0804 0.509 0.504 0.509 0.495 0.509 2,113,022 0.5041 2.83%
2005-09-16 0 1.060 1.050 1.060 0.980 1.100 712,000 732,620 1.0290 0.495 0.490 0.495 0.457 0.513 1,525,833 0.4801 8.16%
2005-09-15 0 0.980 0.980 0.990 0.920 0.970 5,188,000 4,876,740 0.9400 0.457 0.457 0.462 0.429 0.453 11,118,008 0.4386 2.08%
2005-09-14 0 0.960 0.960 0.990 0.960 0.960 380,000 364,800 0.9600 0.448 0.448 0.462 0.448 0.448 814,349 0.4480 -1.03%
2005-09-13 0 0.970 0.950 0.970 0.970 0.990 2,744,000 2,588,460 0.9433 0.453 0.443 0.453 0.453 0.462 5,880,458 0.4402 -1.02%
2005-09-12 0 0.980 0.800 0.990 - - 0 0 - 0.457 0.373 0.462 - - 0 - 0.00%
2005-09-09 0 0.980 0.960 0.990 - - 0 0 - 0.457 0.448 0.462 - - 0 - 0.00%
2005-09-08 0 0.980 0.950 0.990 0.980 0.980 2,000 1,960 0.9800 0.457 0.443 0.462 0.457 0.457 4,286 0.4573 3.16%
2005-09-07 0 0.950 0.950 0.980 0.950 0.950 100,000 95,000 0.9500 0.443 0.443 0.457 0.443 0.443 214,302 0.4433 -3.06%
2005-09-06 0 0.980 0.960 0.990 0.980 0.980 6,000 5,880 0.9800 0.457 0.448 0.462 0.457 0.457 12,858 0.4573 0.00%
2005-09-05 0 0.980 0.910 0.980 - - 0 0 - 0.457 0.425 0.457 - - 0 - 0.00%
2005-09-02 0 0.980 0.910 0.980 - - 0 0 - 0.457 0.425 0.457 - - 0 - 0.00%
2005-09-01 0 0.980 0.960 0.980 0.980 0.980 6,000 5,880 0.9800 0.457 0.448 0.457 0.457 0.457 12,858 0.4573 0.00%
2005-08-31 0 0.980 0.950 0.980 0.970 1.000 470,000 462,100 0.9832 0.457 0.443 0.457 0.453 0.467 1,007,221 0.4588 1.03%
2005-08-30 0 0.970 0.970 0.990 0.970 0.970 2,000 1,940 0.9700 0.453 0.453 0.462 0.453 0.453 4,286 0.4526 0.00%
2005-08-29 0 0.970 0.960 0.990 0.970 0.970 100,000 97,000 0.9700 0.453 0.448 0.462 0.453 0.453 214,302 0.4526 0.00%
2005-08-26 0 0.970 0.970 0.990 0.950 0.970 30,000 29,060 0.9687 0.453 0.453 0.462 0.443 0.453 64,291 0.4520 -1.02%
2005-08-25 0 0.980 0.970 0.980 0.980 0.980 500,000 490,000 0.9800 0.457 0.453 0.457 0.457 0.457 1,071,512 0.4573 0.00%
2005-08-24 0 0.980 0.970 0.990 - - 0 0 - 0.457 0.453 0.462 - - 0 - 0.00%
2005-08-23 0 0.980 0.960 0.980 0.980 0.980 276,000 270,480 0.9800 0.457 0.448 0.457 0.457 0.457 591,475 0.4573 0.00%
2005-08-22 0 0.980 0.980 1.000 0.980 0.980 2,000 1,960 0.9800 0.457 0.457 0.467 0.457 0.457 4,286 0.4573 1.03%
2005-08-19 0 0.970 0.970 1.000 0.960 0.970 32,000 30,840 0.9638 0.453 0.453 0.467 0.448 0.453 68,577 0.4497 -1.02%
2005-08-18 0 0.980 0.900 0.980 0.980 0.980 16,000 15,680 0.9800 0.457 0.420 0.457 0.457 0.457 34,288 0.4573 0.00%
2005-08-17 0 0.980 0.980 0.990 0.980 0.980 156,000 152,880 0.9800 0.457 0.457 0.462 0.457 0.457 334,312 0.4573 0.00%
2005-08-16 0 0.980 0.970 0.980 0.980 0.980 562,000 550,760 0.9800 0.457 0.453 0.457 0.457 0.457 1,204,379 0.4573 0.00%
2005-08-15 0 0.980 0.960 0.980 0.940 0.980 908,000 870,620 0.9588 0.457 0.448 0.457 0.439 0.457 1,945,866 0.4474 1.03%
2005-08-12 0 0.970 0.820 0.970 - - 0 0 - 0.453 0.383 0.453 - - 0 - -1.02%
2005-08-11 0 0.980 0.820 0.980 0.980 0.980 6,000 5,560 0.9267 0.457 0.383 0.457 0.457 0.457 12,858 0.4324 0.00%
2005-08-10 0 0.980 0.900 0.980 0.970 0.980 50,000 48,980 0.9796 0.457 0.420 0.457 0.453 0.457 107,151 0.4571 1.03%
2005-08-09 0 0.970 0.930 0.980 0.820 0.970 138,000 129,160 0.9359 0.453 0.434 0.457 0.383 0.453 295,737 0.4367 7.78%
2005-08-08 0 0.900 0.900 0.970 0.820 0.910 8,000 6,860 0.8575 0.420 0.420 0.453 0.383 0.425 17,144 0.4001 -1.10%
2005-08-05 0 0.910 0.810 0.970 0.910 0.910 6,000 5,460 0.9100 0.425 0.378 0.453 0.425 0.425 12,858 0.4246 0.00%
2005-08-04 0 0.910 0.910 0.960 0.910 0.940 850,000 766,941 0.9023 0.425 0.425 0.448 0.425 0.439 1,821,570 0.4210 3.41%
2005-08-03 0 0.880 0.810 0.960 0.880 0.930 696,000 619,020 0.8894 0.411 0.378 0.448 0.411 0.434 1,491,545 0.4150 0.00%
2005-08-02 0 0.880 0.880 0.980 0.880 0.960 42,000 37,120 0.8838 0.411 0.411 0.457 0.411 0.448 90,007 0.4124 -8.33%
2005-08-01 0 0.960 0.800 0.980 0.800 0.960 4,000 3,520 0.8800 0.448 0.373 0.457 0.373 0.448 8,572 0.4106 0.00%
2005-07-29 0 0.960 0.800 0.960 - - 0 0 - 0.448 0.373 0.448 - - 0 - -1.03%
2005-07-28 0 0.970 0.800 0.970 - - 0 0 - 0.453 0.373 0.453 - - 0 - 0.00%
2005-07-27 0 0.970 0.800 0.970 - - 0 0 - 0.453 0.373 0.453 - - 0 - 0.00%
2005-07-26 0 0.970 0.970 0.980 0.970 0.970 82,000 79,540 0.9700 0.453 0.453 0.457 0.453 0.453 175,728 0.4526 -1.02%
2005-07-25 0 0.980 0.970 0.990 - - 0 0 - 0.457 0.453 0.462 - - 0 - 0.00%
2005-07-22 0 0.980 0.980 1.000 - - 0 0 - 0.457 0.457 0.467 - - 0 - 3.16%
2005-07-21 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.443 0.443 0.467 0.443 0.443 21,430 0.4433 -1.04%
2005-07-20 0 0.960 0.960 1.000 0.960 0.960 4,000 3,840 0.9600 0.448 0.448 0.467 0.448 0.448 8,572 0.4480 -1.03%
2005-07-19 0 0.970 0.950 1.000 0.950 0.970 150,000 143,500 0.9567 0.453 0.443 0.467 0.443 0.453 321,454 0.4464 0.00%
2005-07-18 0 0.970 0.960 1.000 0.970 0.980 272,000 264,460 0.9723 0.453 0.448 0.467 0.453 0.457 582,903 0.4537 2.11%
2005-07-15 0 0.950 0.950 0.980 0.900 0.900 2,000 1,800 0.9000 0.443 0.443 0.457 0.420 0.420 4,286 0.4200 -2.06%
2005-07-14 0 0.970 0.960 0.980 0.960 0.970 68,000 65,900 0.9691 0.453 0.448 0.457 0.448 0.453 145,726 0.4522 0.00%
2005-07-13 0 0.970 0.950 1.000 0.950 0.970 36,000 34,880 0.9689 0.453 0.443 0.467 0.443 0.453 77,149 0.4521 2.11%
2005-07-12 0 0.950 0.950 1.000 0.950 0.950 30,000 28,500 0.9500 0.443 0.443 0.467 0.443 0.443 64,291 0.4433 0.00%
2005-07-11 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.443 0.443 0.467 0.443 0.443 21,430 0.4433 0.00%
2005-07-08 0 0.950 0.950 1.000 0.950 0.950 258,000 245,100 0.9500 0.443 0.443 0.467 0.443 0.443 552,900 0.4433 0.00%
2005-07-07 0 0.950 0.950 1.000 0.950 0.950 114,000 108,300 0.9500 0.443 0.443 0.467 0.443 0.443 244,305 0.4433 -2.06%
2005-07-06 0 0.970 0.950 0.990 - - 0 0 - 0.453 0.443 0.462 - - 0 - 0.00%
2005-07-05 0 0.970 0.850 1.000 - - 0 0 - 0.453 0.397 0.467 - - 0 - 0.00%
2005-07-04 0 0.970 0.850 0.970 - - 0 0 - 0.453 0.397 0.453 - - 0 - 0.00%
2005-06-30 0 0.970 0.950 0.970 0.940 0.980 470,000 452,540 0.9629 0.453 0.443 0.453 0.439 0.457 1,007,221 0.4493 -2.02%
2005-06-29 0 0.990 0.970 0.990 0.980 1.010 356,000 352,600 0.9904 0.462 0.453 0.462 0.457 0.471 762,917 0.4622 -1.00%
2005-06-28 0 1.000 1.000 1.030 1.000 1.010 178,000 182,740 1.0266 0.467 0.467 0.481 0.467 0.471 381,458 0.4791 -3.85%
2005-06-27 0 1.040 0.980 1.040 - - 0 0 - 0.485 0.457 0.485 - - 0 - 0.00%
2005-06-24 0 1.040 1.040 1.060 - - 0 0 - 0.485 0.485 0.495 - - 0 - 7.22%
2005-06-23 0 0.970 0.970 1.060 0.970 1.060 74,000 73,500 0.9932 0.453 0.453 0.495 0.453 0.495 158,584 0.4635 -8.49%
2005-06-22 0 1.060 0.970 1.060 1.010 1.070 128,000 130,200 1.0172 0.495 0.453 0.495 0.471 0.499 274,307 0.4747 -0.93%
2005-06-21 0 1.070 0.970 1.070 1.070 1.070 4,000 4,280 1.0700 0.499 0.453 0.499 0.499 0.499 8,572 0.4993 0.94%
2005-06-20 0 1.060 0.970 1.090 - - 0 0 - 0.495 0.453 0.509 - - 0 - 0.00%
2005-06-17 0 1.060 0.930 1.080 - - 0 0 - 0.495 0.434 0.504 - - 0 - 0.00%
2005-06-16 0 1.060 0.910 1.070 1.070 1.070 50,000 53,500 1.0700 0.495 0.425 0.499 0.499 0.499 107,151 0.4993 0.00%
2005-06-15 0 1.060 0.950 1.070 - - 0 0 - 0.495 0.443 0.499 - - 0 - 0.00%
2005-06-14 0 1.060 1.030 1.080 0.930 1.060 8,000 8,160 1.0200 0.495 0.481 0.504 0.434 0.495 17,144 0.4760 0.00%
2005-06-13 0 1.060 0.930 1.060 - - 0 0 - 0.495 0.434 0.495 - - 0 - 0.00%
2005-06-10 0 1.060 0.930 1.070 1.060 1.060 2,000 2,120 1.0600 0.495 0.434 0.499 0.495 0.495 4,286 0.4946 -1.85%
2005-06-09 0 1.080 0.930 1.090 - - 0 0 - 0.504 0.434 0.509 - - 0 - 0.00%
2005-06-08 0 1.080 0.950 1.080 - - 0 0 - 0.504 0.443 0.504 - - 0 - -1.82%
2005-06-07 0 1.100 0.950 1.100 - - 0 0 - 0.513 0.443 0.513 - - 0 - 0.00%
2005-06-06 0 1.100 1.050 1.100 0.950 1.100 10,000 10,400 1.0400 0.513 0.490 0.513 0.443 0.513 21,430 0.4853 0.92%
2005-06-03 0 1.090 0.950 1.090 - - 0 0 - 0.509 0.443 0.509 - - 0 - 0.00%
2005-06-02 0 1.090 0.950 1.090 - - 0 0 - 0.509 0.443 0.509 - - 0 - 0.00%
2005-06-01 0 1.090 0.950 1.090 - - 0 0 - 0.509 0.443 0.509 - - 0 - -0.91%
2005-05-31 0 1.100 0.950 1.100 - - 0 0 - 0.513 0.443 0.513 - - 0 - 0.00%
2005-05-30 0 1.100 0.950 1.100 - - 0 0 - 0.513 0.443 0.513 - - 0 - 0.00%
2005-05-27 0 1.100 0.950 1.100 1.100 1.100 70,000 77,000 1.1000 0.513 0.443 0.513 0.513 0.513 150,012 0.5133 0.92%
2005-05-26 0 1.090 1.030 1.100 - - 0 0 - 0.509 0.481 0.513 - - 0 - 0.00%
2005-05-25 0 1.090 1.050 1.120 - - 0 0 - 0.509 0.490 0.523 - - 0 - 0.00%
2005-05-24 0 1.090 1.050 1.110 1.050 1.050 2,000 2,100 1.0500 0.509 0.490 0.518 0.490 0.490 4,286 0.4900 0.00%
2005-05-23 0 1.090 1.060 1.110 1.090 1.090 24,000 26,160 1.0900 0.509 0.495 0.518 0.509 0.509 51,433 0.5086 0.00%
2005-05-20 0 1.090 1.090 1.120 1.090 1.090 26,000 28,340 1.0900 0.509 0.509 0.523 0.509 0.509 55,719 0.5086 -1.80%
2005-05-19 0 1.110 1.100 1.110 1.090 1.120 140,000 154,700 1.1050 0.518 0.513 0.518 0.509 0.523 300,023 0.5156 0.91%
2005-05-18 0 1.100 1.090 1.140 1.100 1.120 196,000 216,580 1.1050 0.513 0.509 0.532 0.513 0.523 420,033 0.5156 -2.65%
2005-05-17 0 1.130 1.110 1.130 1.130 1.130 64,000 72,320 1.1300 0.527 0.518 0.527 0.527 0.527 137,154 0.5273 0.00%
2005-05-13 0 1.130 1.100 1.130 1.130 1.140 14,000 15,880 1.1343 0.527 0.513 0.527 0.527 0.532 30,002 0.5293 0.00%
2005-05-12 0 1.130 1.090 1.140 1.090 1.130 66,000 74,500 1.1288 0.527 0.509 0.532 0.509 0.527 141,440 0.5267 0.89%
2005-05-11 0 1.120 1.060 1.120 1.130 1.130 2,000 2,260 1.1300 0.523 0.495 0.523 0.527 0.527 4,286 0.5273 0.67%
2005-05-10 0 1.130 1.090 1.130 1.110 1.140 26,000 29,280 1.1262 0.519 0.501 0.519 0.510 0.524 56,595 0.5174 2.73%
2005-05-09 0 1.100 1.070 1.140 1.100 1.150 942,000 1,028,200 1.0915 0.505 0.492 0.524 0.505 0.528 2,050,484 0.5014 0.92%
2005-05-06 0 1.090 1.070 1.150 - - 0 0 - 0.501 0.492 0.528 - - 0 - 0.00%
2005-05-05 0 1.090 1.030 1.190 - - 0 0 - 0.501 0.473 0.547 - - 0 - 0.00%
2005-05-04 0 1.090 1.040 1.100 - - 0 0 - 0.501 0.478 0.505 - - 0 - 0.00%
2005-05-03 0 1.090 1.070 - - - 0 0 - 0.501 0.492 - - - 0 - 0.00%
2005-04-29 0 1.090 1.040 1.120 1.090 1.110 234,000 256,080 1.0944 0.501 0.478 0.515 0.501 0.510 509,356 0.5028 -5.22%
2005-04-28 0 1.150 1.100 1.150 1.170 1.170 6,000 7,020 1.1700 0.528 0.505 0.528 0.538 0.538 13,060 0.5375 0.00%
2005-04-27 0 1.150 1.130 1.160 1.120 1.150 64,000 73,080 1.1419 0.528 0.519 0.533 0.515 0.528 139,311 0.5246 0.88%
2005-04-26 0 1.140 1.090 1.140 1.150 1.150 10,000 11,500 1.1500 0.524 0.501 0.524 0.528 0.528 21,767 0.5283 -0.87%
2005-04-25 0 1.150 1.080 1.150 1.150 1.150 10,000 11,500 1.1500 0.528 0.496 0.528 0.528 0.528 21,767 0.5283 0.00%
2005-04-22 0 1.150 1.090 1.150 1.090 1.150 80,000 87,560 1.0945 0.528 0.501 0.528 0.501 0.528 174,139 0.5028 4.55%
2005-04-21 0 1.100 1.080 1.100 1.090 1.100 42,000 46,180 1.0995 0.505 0.496 0.505 0.501 0.505 91,423 0.5051 -1.79%
2005-04-20 0 1.120 1.080 1.130 1.120 1.120 20,000 22,400 1.1200 0.515 0.496 0.519 0.515 0.515 43,535 0.5145 -3.45%
2005-04-19 0 1.160 1.010 1.160 1.100 1.160 30,000 33,600 1.1200 0.533 0.464 0.533 0.505 0.533 65,302 0.5145 5.45%
2005-04-18 0 1.100 1.080 1.140 - - 0 0 - 0.505 0.496 0.524 - - 0 - 0.00%
2005-04-15 0 1.100 1.060 1.140 1.100 1.140 126,000 141,900 1.1262 0.505 0.487 0.524 0.505 0.524 274,269 0.5174 -4.35%
2005-04-14 0 1.150 1.140 1.180 1.140 1.180 570,000 657,640 1.1538 0.528 0.524 0.542 0.524 0.542 1,240,739 0.5300 -10.16%
2005-04-13 0 1.280 1.280 1.300 1.260 1.310 874,000 1,135,590 1.2993 0.588 0.588 0.597 0.579 0.602 1,902,466 0.5969 -1.54%
2005-04-12 0 1.300 1.280 1.300 1.280 1.330 176,000 229,760 1.3055 0.597 0.588 0.597 0.588 0.611 383,105 0.5997 1.56%
2005-04-11 0 1.280 1.250 1.280 1.240 1.280 42,000 52,720 1.2552 0.588 0.574 0.588 0.570 0.588 91,423 0.5767 3.23%
2005-04-08 0 1.240 1.240 1.280 1.200 1.240 110,000 134,220 1.2202 0.570 0.570 0.588 0.551 0.570 239,441 0.5606 0.00%
2005-04-07 0 1.240 1.230 1.240 1.200 1.240 2,418,000 2,949,920 1.2200 0.570 0.565 0.570 0.551 0.570 5,263,344 0.5605 3.33%
2005-04-06 0 1.200 1.200 1.240 1.200 1.230 122,000 148,840 1.2200 0.551 0.551 0.570 0.551 0.565 265,562 0.5605 -2.44%
2005-04-04 0 1.230 1.230 1.250 1.210 1.240 180,000 219,800 1.2211 0.565 0.565 0.574 0.556 0.570 391,812 0.5610 0.82%
2005-04-01 0 1.220 1.200 1.220 1.200 1.240 76,000 93,120 1.2253 0.560 0.551 0.560 0.551 0.570 165,432 0.5629 -0.81%
2005-03-31 0 1.230 1.230 1.260 1.230 1.230 22,000 27,060 1.2300 0.565 0.565 0.579 0.565 0.565 47,888 0.5651 1.65%
2005-03-30 0 1.210 1.160 1.220 - - 14,000 17,080 1.2200 0.556 0.533 0.560 - - 30,474 0.5605 0.00%
2005-03-29 0 1.210 1.210 1.280 1.200 1.200 42,000 50,400 1.2000 0.556 0.556 0.588 0.551 0.551 91,423 0.5513 5.22%
2005-03-24 0 1.150 1.150 1.200 1.150 1.150 754,000 867,100 1.1500 0.528 0.528 0.551 0.528 0.528 1,641,258 0.5283 -0.86%
2005-03-23 0 1.160 1.150 1.200 1.160 1.160 20,000 23,200 1.1600 0.533 0.528 0.551 0.533 0.533 43,535 0.5329 -0.85%
2005-03-22 0 1.170 1.140 1.200 - - 0 0 - 0.538 0.524 0.551 - - 0 - 0.00%
2005-03-21 0 1.170 1.160 1.200 1.130 1.170 112,000 128,960 1.1514 0.538 0.533 0.551 0.519 0.538 243,794 0.5290 0.86%
2005-03-18 0 1.160 1.160 1.200 - - 0 0 - 0.533 0.533 0.551 - - 0 - 0.87%
2005-03-17 0 1.150 1.150 1.200 1.150 1.150 2,000 2,300 1.1500 0.528 0.528 0.551 0.528 0.528 4,353 0.5283 -0.86%
2005-03-16 0 1.160 1.160 1.200 1.160 1.200 56,000 66,160 1.1814 0.533 0.533 0.551 0.533 0.551 121,897 0.5428 0.00%
2005-03-15 0 1.160 1.150 1.180 1.150 1.180 52,000 60,640 1.1662 0.533 0.528 0.542 0.528 0.542 113,190 0.5357 -2.52%
2005-03-14 0 1.190 1.180 1.190 1.160 1.190 8,000 9,460 1.1825 0.547 0.542 0.547 0.533 0.547 17,414 0.5432 0.85%
2005-03-11 0 1.180 1.170 1.200 - - 0 0 - 0.542 0.538 0.551 - - 0 - 0.00%
2005-03-10 0 1.180 1.180 1.200 1.150 1.190 22,000 26,100 1.1864 0.542 0.542 0.551 0.528 0.547 47,888 0.5450 2.61%
2005-03-09 0 1.150 1.150 1.190 1.140 1.160 90,000 103,200 1.1467 0.528 0.528 0.547 0.524 0.533 195,906 0.5268 -2.54%
2005-03-08 0 1.180 1.150 1.180 1.180 1.180 10,000 11,800 1.1800 0.542 0.528 0.542 0.542 0.542 21,767 0.5421 0.00%
2005-03-07 0 1.180 1.180 1.200 1.180 1.180 66,000 77,880 1.1800 0.542 0.542 0.551 0.542 0.542 143,664 0.5421 -1.67%
2005-03-04 0 1.200 1.170 1.200 1.160 1.200 46,000 54,600 1.1870 0.551 0.538 0.551 0.533 0.551 100,130 0.5453 0.00%
2005-03-03 0 1.200 1.190 1.200 1.190 1.200 146,000 175,100 1.1993 0.551 0.547 0.551 0.547 0.551 317,803 0.5510 0.84%
2005-03-02 0 1.190 1.190 1.200 1.180 1.190 12,000 14,260 1.1883 0.547 0.547 0.551 0.542 0.547 26,121 0.5459 -0.83%
2005-03-01 0 1.200 1.190 1.200 1.180 1.210 220,000 264,560 1.2025 0.551 0.547 0.551 0.542 0.556 478,882 0.5525 0.00%
2005-02-28 0 1.200 1.200 1.230 1.200 1.230 6,000 7,300 1.2167 0.551 0.551 0.565 0.551 0.565 13,060 0.5589 -2.44%
2005-02-25 0 1.230 1.220 1.230 1.220 1.240 7,444,000 9,214,804 1.2379 0.565 0.560 0.565 0.560 0.570 16,203,611 0.5687 -0.81%
2005-02-24 0 1.240 1.200 1.240 1.230 1.250 20,000 24,760 1.2380 0.570 0.551 0.570 0.565 0.574 43,535 0.5687 -0.80%
2005-02-23 0 1.250 1.220 1.250 1.220 1.270 86,000 106,020 1.2328 0.574 0.560 0.574 0.560 0.583 187,199 0.5663 -1.57%
2005-02-22 0 1.270 1.250 1.270 1.250 1.270 164,000 207,800 1.2671 0.583 0.574 0.583 0.574 0.583 356,984 0.5821 -0.78%
2005-02-21 0 1.280 1.270 1.280 1.250 1.280 206,000 260,300 1.2636 0.588 0.583 0.588 0.574 0.588 448,407 0.5805 1.59%
2005-02-18 0 1.260 1.260 1.270 1.260 1.300 130,000 166,660 1.2820 0.579 0.579 0.583 0.579 0.597 282,975 0.5890 -3.08%
2005-02-17 0 1.300 1.300 1.310 1.300 1.300 8,000 10,400 1.3000 0.597 0.597 0.602 0.597 0.597 17,414 0.5972 0.00%
2005-02-16 0 1.300 1.260 1.300 1.270 1.300 12,000 15,540 1.2950 0.597 0.579 0.597 0.583 0.597 26,121 0.5949 2.36%
2005-02-15 0 1.270 1.250 1.270 - - 0 0 - 0.583 0.574 0.583 - - 0 - 0.00%
2005-02-14 0 1.270 1.200 1.270 - - 0 0 - 0.583 0.551 0.583 - - 0 - -0.78%
2005-02-08 0 1.280 1.280 1.310 1.280 1.280 2,000 2,560 1.2800 0.588 0.588 0.602 0.588 0.588 4,353 0.5880 -2.29%
2005-02-07 0 1.310 1.300 1.310 1.300 1.310 36,000 47,100 1.3083 0.602 0.597 0.602 0.597 0.602 78,362 0.6011 0.77%
2005-02-04 0 1.300 1.290 1.300 1.290 1.300 42,000 54,400 1.2952 0.597 0.593 0.597 0.593 0.597 91,423 0.5950 -0.76%
2005-02-03 0 1.310 1.280 1.310 - - 0 0 - 0.602 0.588 0.602 - - 0 - 0.00%
2005-02-02 0 1.310 1.310 1.320 1.280 1.310 24,000 31,380 1.3075 0.602 0.602 0.606 0.588 0.602 52,242 0.6007 0.77%
2005-02-01 0 1.300 1.280 1.300 1.310 1.310 20,000 26,200 1.3100 0.597 0.588 0.597 0.602 0.602 43,535 0.6018 -0.76%
2005-01-31 0 1.310 1.290 1.310 1.320 1.320 26,000 34,320 1.3200 0.602 0.593 0.602 0.606 0.606 56,595 0.6064 -1.50%
2005-01-28 0 1.330 1.290 1.350 1.320 1.330 38,000 50,500 1.3289 0.611 0.593 0.620 0.606 0.611 82,716 0.6105 0.76%
2005-01-27 0 1.320 1.280 1.330 1.300 1.330 54,000 71,560 1.3252 0.606 0.588 0.611 0.597 0.611 117,544 0.6088 -0.75%
2005-01-26 0 1.330 1.280 1.330 1.300 1.340 74,000 97,560 1.3184 0.611 0.588 0.611 0.597 0.616 161,078 0.6057 0.76%
2005-01-25 0 1.320 1.300 1.320 1.300 1.320 50,000 65,600 1.3120 0.606 0.597 0.606 0.597 0.606 108,837 0.6027 1.54%
2005-01-24 0 1.300 1.300 1.330 1.300 1.320 24,000 31,600 1.3167 0.597 0.597 0.611 0.597 0.606 52,242 0.6049 -2.26%
2005-01-21 0 1.330 1.310 1.330 1.330 1.330 2,000 2,660 1.3300 0.611 0.602 0.611 0.611 0.611 4,353 0.6110 0.00%
2005-01-20 0 1.330 1.310 1.330 - - 0 0 - 0.611 0.602 0.611 - - 0 - 0.00%
2005-01-19 0 1.330 1.320 1.340 1.320 1.330 132,000 175,060 1.3262 0.611 0.606 0.616 0.606 0.611 287,329 0.6093 -0.75%
2005-01-18 0 1.340 1.310 1.340 1.300 1.340 342,000 451,400 1.3199 0.616 0.602 0.616 0.597 0.616 744,443 0.6064 1.52%
2005-01-17 0 1.320 1.320 1.330 1.290 1.320 124,000 161,040 1.2987 0.606 0.606 0.611 0.593 0.606 269,915 0.5966 3.13%
2005-01-14 0 1.280 1.250 1.280 1.250 1.280 144,000 182,940 1.2704 0.588 0.574 0.588 0.574 0.588 313,450 0.5836 0.00%
2005-01-13 0 1.280 1.260 1.280 1.280 1.280 52,000 66,560 1.2800 0.588 0.579 0.588 0.588 0.588 113,190 0.5880 0.00%
2005-01-12 0 1.280 1.280 1.300 1.280 1.280 30,000 38,560 1.2853 0.588 0.588 0.597 0.588 0.588 65,302 0.5905 0.00%
2005-01-11 0 1.280 1.290 1.300 1.250 1.250 28,000 35,500 1.2679 0.588 0.593 0.597 0.574 0.574 60,949 0.5825 -3.03%
2005-01-10 0 1.320 1.260 1.330 1.240 1.320 72,000 91,600 1.2722 0.606 0.579 0.611 0.570 0.606 156,725 0.5845 4.76%
2005-01-07 0 1.260 1.260 1.300 1.230 1.260 44,000 54,780 1.2450 0.579 0.579 0.597 0.565 0.579 95,776 0.5720 -1.56%
2005-01-06 0 1.280 1.280 1.310 1.280 1.300 48,000 61,620 1.2838 0.588 0.588 0.602 0.588 0.597 104,483 0.5898 0.00%
2005-01-05 0 1.280 1.280 1.300 1.250 1.310 24,000 30,260 1.2608 0.588 0.588 0.597 0.574 0.602 52,242 0.5792 -2.29%
2005-01-04 0 1.310 1.270 1.320 1.230 1.310 294,000 378,720 1.2882 0.602 0.583 0.606 0.565 0.602 639,960 0.5918 0.77%
2005-01-03 0 1.300 1.260 1.300 1.220 1.300 314,000 391,680 1.2474 0.597 0.579 0.597 0.560 0.597 683,495 0.5731 0.00%
2004-12-31 0 1.300 1.300 - 1.200 1.400 286,000 360,160 1.2593 0.597 0.597 - 0.551 0.643 622,546 0.5785 8.33%
2004-12-30 0 1.200 1.170 1.200 1.200 1.200 24,000 28,580 1.1908 0.551 0.538 0.551 0.551 0.551 52,242 0.5471 0.84%
2004-12-29 0 1.190 1.190 1.200 1.170 1.170 74,000 87,060 1.1765 0.547 0.547 0.551 0.538 0.538 161,078 0.5405 0.00%
2004-12-28 0 1.190 1.170 1.190 1.150 1.190 26,000 30,600 1.1769 0.547 0.538 0.547 0.528 0.547 56,595 0.5407 0.85%
2004-12-24 0 1.180 1.170 1.180 1.180 1.180 20,000 23,600 1.1800 0.542 0.538 0.542 0.542 0.542 43,535 0.5421 -0.84%
2004-12-23 0 1.190 1.180 1.190 1.170 1.200 168,000 201,000 1.1964 0.547 0.542 0.547 0.538 0.551 365,691 0.5496 -0.83%
2004-12-22 0 1.200 1.200 1.220 1.160 1.180 106,000 125,380 1.1828 0.551 0.551 0.560 0.533 0.542 230,734 0.5434 1.69%
2004-12-21 0 1.180 1.180 1.190 1.140 1.150 138,000 159,220 1.1538 0.542 0.542 0.547 0.524 0.528 300,389 0.5300 0.85%
2004-12-20 0 1.170 1.160 1.180 1.170 1.180 100,000 117,200 1.1720 0.538 0.533 0.542 0.538 0.542 217,673 0.5384 0.00%
2004-12-17 0 1.170 1.170 1.180 1.150 1.170 46,000 53,740 1.1683 0.538 0.538 0.542 0.528 0.538 100,130 0.5367 0.86%
2004-12-16 0 1.160 1.150 1.190 1.150 1.170 106,000 122,980 1.1602 0.533 0.528 0.547 0.528 0.538 230,734 0.5330 -0.85%
2004-12-15 0 1.170 1.150 1.200 1.150 1.180 92,000 106,980 1.1628 0.538 0.528 0.551 0.528 0.542 200,260 0.5342 0.86%
2004-12-14 0 1.160 1.160 1.170 1.160 1.160 80,000 92,800 1.1600 0.533 0.533 0.538 0.533 0.533 174,139 0.5329 0.00%
2004-12-13 0 1.160 1.160 1.170 1.160 1.160 28,000 32,480 1.1600 0.533 0.533 0.538 0.533 0.533 60,949 0.5329 0.00%
2004-12-10 0 1.160 1.160 1.170 1.150 1.170 372,000 430,580 1.1575 0.533 0.533 0.538 0.528 0.538 809,745 0.5317 -0.85%
2004-12-09 0 1.170 1.160 1.170 - - 0 0 - 0.538 0.533 0.538 - - 0 - 0.00%
2004-12-08 0 1.170 1.160 1.170 1.170 1.180 88,000 103,380 1.1748 0.538 0.533 0.538 0.538 0.542 191,553 0.5397 0.00%
2004-12-07 0 1.170 1.170 1.190 1.170 1.170 154,000 180,220 1.1703 0.538 0.538 0.547 0.538 0.538 335,217 0.5376 -0.85%
2004-12-06 0 1.180 1.170 1.180 1.170 1.190 154,000 181,380 1.1778 0.542 0.538 0.542 0.538 0.547 335,217 0.5411 -0.84%
2004-12-03 0 1.190 1.190 1.200 1.190 1.200 22,000 26,240 1.1927 0.547 0.547 0.551 0.547 0.551 47,888 0.5479 0.00%
2004-12-02 0 1.190 1.190 1.210 1.190 1.210 88,000 105,140 1.1948 0.547 0.547 0.556 0.547 0.556 191,553 0.5489 -0.83%
2004-12-01 0 1.200 1.190 1.210 1.190 1.200 28,000 33,560 1.1986 0.551 0.547 0.556 0.547 0.551 60,949 0.5506 0.00%
2004-11-30 0 1.200 1.200 1.210 1.180 1.200 128,000 151,680 1.1850 0.551 0.551 0.556 0.542 0.551 278,622 0.5444 -0.83%
2004-11-29 0 1.210 1.200 1.210 1.190 1.220 114,000 137,440 1.2056 0.556 0.551 0.556 0.547 0.560 248,148 0.5539 0.00%
2004-11-26 0 1.210 1.210 1.220 1.200 1.200 12,000 14,500 1.2083 0.556 0.556 0.560 0.551 0.551 26,121 0.5551 0.00%
2004-11-25 0 1.210 1.200 1.210 1.190 1.210 160,000 191,800 1.1988 0.556 0.551 0.556 0.547 0.556 348,278 0.5507 1.68%
2004-11-24 0 1.190 1.190 1.200 1.190 1.210 72,000 85,880 1.1928 0.547 0.547 0.551 0.547 0.556 156,725 0.5480 -0.83%
2004-11-23 0 1.200 1.200 1.210 1.190 1.210 52,000 62,100 1.1942 0.551 0.551 0.556 0.547 0.556 113,190 0.5486 0.00%
2004-11-22 0 1.200 1.180 1.210 1.190 1.200 16,000 19,180 1.1988 0.551 0.542 0.556 0.547 0.551 34,828 0.5507 0.84%
2004-11-19 0 1.190 1.170 1.200 1.180 1.200 42,000 49,920 1.1886 0.547 0.538 0.551 0.542 0.551 91,423 0.5460 -0.83%
2004-11-18 0 1.200 1.180 1.200 1.190 1.210 32,000 38,240 1.1950 0.551 0.542 0.551 0.547 0.556 69,656 0.5490 0.00%
2004-11-17 0 1.200 1.200 1.210 1.190 1.200 92,000 109,540 1.1907 0.551 0.551 0.556 0.547 0.551 200,260 0.5470 0.84%
2004-11-16 0 1.190 1.190 1.210 1.190 1.190 36,000 43,080 1.1967 0.547 0.547 0.556 0.547 0.547 78,362 0.5498 -1.65%
2004-11-15 0 1.210 1.190 1.220 1.180 1.210 160,000 191,200 1.1950 0.556 0.547 0.560 0.542 0.556 348,278 0.5490 -0.82%
2004-11-12 0 1.220 1.200 1.220 1.200 1.220 46,000 55,440 1.2052 0.560 0.551 0.560 0.551 0.560 100,130 0.5537 0.83%
2004-11-11 0 1.210 1.210 1.220 1.200 1.220 40,000 48,320 1.2080 0.556 0.556 0.560 0.551 0.560 87,069 0.5550 -0.82%
2004-11-10 0 1.220 1.210 1.220 1.200 1.220 102,000 123,300 1.2088 0.560 0.556 0.560 0.551 0.560 222,027 0.5553 1.67%
2004-11-09 0 1.200 1.200 1.230 1.200 1.220 54,000 65,560 1.2141 0.551 0.551 0.565 0.551 0.560 117,544 0.5578 -1.64%
2004-11-08 0 1.220 1.220 1.230 1.200 1.220 142,000 172,100 1.2120 0.560 0.560 0.565 0.551 0.560 309,096 0.5568 1.67%
2004-11-05 0 1.200 1.190 1.220 1.190 1.210 244,000 292,580 1.1991 0.551 0.547 0.560 0.547 0.556 531,123 0.5509 1.69%
2004-11-04 0 1.180 1.160 1.190 1.180 1.180 24,000 28,320 1.1800 0.542 0.533 0.547 0.542 0.542 52,242 0.5421 -0.84%
2004-11-03 0 1.190 1.180 1.190 1.160 1.190 58,000 67,900 1.1707 0.547 0.542 0.547 0.533 0.547 126,251 0.5378 0.00%
2004-11-02 0 1.190 1.160 1.190 1.170 1.190 36,000 42,360 1.1767 0.547 0.533 0.547 0.538 0.547 78,362 0.5406 0.00%
2004-11-01 0 1.190 1.180 1.190 1.150 1.190 44,000 51,480 1.1700 0.547 0.542 0.547 0.528 0.547 95,776 0.5375 1.71%
2004-10-29 0 1.170 1.150 1.180 1.150 1.170 12,000 14,000 1.1667 0.538 0.528 0.542 0.528 0.538 26,121 0.5360 -0.85%
2004-10-28 0 1.180 1.180 1.200 1.170 1.170 22,000 25,740 1.1700 0.542 0.542 0.551 0.538 0.538 47,888 0.5375 1.72%
2004-10-27 0 1.160 1.160 1.180 1.160 1.160 40,000 46,200 1.1550 0.533 0.533 0.542 0.533 0.533 87,069 0.5306 0.87%
2004-10-26 0 1.150 1.150 1.170 1.140 1.140 40,000 45,800 1.1450 0.528 0.528 0.538 0.524 0.524 87,069 0.5260 0.88%
2004-10-25 0 1.140 1.140 1.170 1.130 1.130 64,000 72,520 1.1331 0.524 0.524 0.538 0.519 0.519 139,311 0.5206 0.00%
2004-10-21 0 1.140 1.130 1.170 1.120 1.150 108,000 121,800 1.1278 0.524 0.519 0.538 0.515 0.528 235,087 0.5181 -0.87%
2004-10-20 0 1.150 1.150 1.170 1.120 1.140 70,000 78,820 1.1260 0.528 0.528 0.538 0.515 0.524 152,371 0.5173 0.00%
2004-10-19 0 1.150 1.150 1.190 1.140 1.170 174,000 200,480 1.1522 0.528 0.528 0.547 0.524 0.538 378,752 0.5293 -1.71%
2004-10-18 0 1.170 1.170 1.190 - - 0 0 - 0.538 0.538 0.547 - - 0 - 0.86%
2004-10-15 0 1.160 1.160 1.180 1.140 1.150 50,000 57,200 1.1440 0.533 0.533 0.542 0.524 0.528 108,837 0.5256 0.87%
2004-10-14 0 1.150 1.140 1.180 1.120 1.150 100,000 112,900 1.1290 0.528 0.524 0.542 0.515 0.528 217,673 0.5187 0.00%
2004-10-13 0 1.150 1.150 1.190 1.120 1.140 86,000 97,020 1.1281 0.528 0.528 0.547 0.515 0.524 187,199 0.5183 0.00%
2004-10-12 0 1.150 1.150 1.160 1.110 1.140 148,000 168,120 1.1359 0.528 0.528 0.533 0.510 0.524 322,157 0.5219 -0.86%
2004-10-11 0 1.160 1.140 1.160 1.150 1.170 82,000 94,720 1.1551 0.533 0.524 0.533 0.528 0.538 178,492 0.5307 0.00%
2004-10-08 0 1.160 1.150 1.160 1.160 1.170 58,000 67,480 1.1634 0.533 0.528 0.533 0.533 0.538 126,251 0.5345 -1.69%
2004-10-07 0 1.180 1.180 1.190 - - 10,000 11,900 1.1900 0.542 0.542 0.547 - - 21,767 0.5467 0.00%
2004-10-06 0 1.180 1.180 1.190 1.170 1.190 72,000 84,880 1.1789 0.542 0.542 0.547 0.538 0.547 156,725 0.5416 0.00%
2004-10-05 0 1.180 1.180 1.210 1.180 1.180 56,000 66,080 1.1800 0.542 0.542 0.556 0.542 0.542 121,897 0.5421 -0.84%
2004-10-04 0 1.190 1.180 1.200 1.190 1.190 8,000 9,520 1.1900 0.547 0.542 0.551 0.547 0.547 17,414 0.5467 0.00%
2004-09-30 0 1.190 1.180 1.200 1.170 1.190 206,000 241,140 1.1706 0.547 0.542 0.551 0.538 0.547 448,407 0.5378 0.00%
2004-09-28 0 1.190 1.190 1.200 1.190 1.190 6,000 7,140 1.1900 0.547 0.547 0.551 0.547 0.547 13,060 0.5467 0.00%
2004-09-27 0 1.190 1.190 1.200 - - 0 0 - 0.547 0.547 0.551 - - 0 - 0.00%
2004-09-24 0 1.190 1.190 1.200 1.190 1.190 254,000 304,680 1.1995 0.547 0.547 0.551 0.547 0.547 552,891 0.5511 -0.83%
2004-09-23 0 1.200 1.200 1.220 1.160 1.200 74,000 88,720 1.1989 0.551 0.551 0.560 0.533 0.551 161,078 0.5508 0.84%
2004-09-22 0 1.190 1.190 1.220 1.190 1.220 442,000 530,340 1.1999 0.547 0.547 0.560 0.547 0.560 962,117 0.5512 0.00%
2004-09-21 0 1.190 1.180 1.210 1.170 1.210 340,000 402,600 1.1841 0.547 0.542 0.556 0.538 0.556 740,090 0.5440 1.71%
2004-09-20 0 1.170 1.160 1.170 1.140 1.170 202,000 233,540 1.1561 0.538 0.533 0.538 0.524 0.538 439,700 0.5311 1.74%
2004-09-17 0 1.150 1.140 1.160 1.140 1.160 198,000 227,200 1.1475 0.528 0.524 0.533 0.524 0.533 430,993 0.5272 1.77%
2004-09-16 0 1.130 1.130 1.140 1.130 1.150 8,000 9,160 1.1450 0.519 0.519 0.524 0.519 0.528 17,414 0.5260 -0.88%
2004-09-15 0 1.140 1.140 1.150 1.140 1.150 304,000 347,760 1.1439 0.524 0.524 0.528 0.524 0.528 661,727 0.5255 0.88%
2004-09-14 0 1.130 1.110 1.130 1.110 1.130 200,000 222,620 1.1131 0.519 0.510 0.519 0.510 0.519 435,347 0.5114 1.80%
2004-09-13 0 1.110 1.110 1.140 1.100 1.120 236,000 261,180 1.1067 0.510 0.510 0.524 0.505 0.515 513,709 0.5084 -1.77%
2004-09-10 0 1.130 1.130 1.140 1.110 1.140 260,000 292,060 1.1233 0.519 0.519 0.524 0.510 0.524 565,951 0.5161 -0.88%
2004-09-09 0 1.140 1.130 1.140 1.110 1.140 44,000 49,880 1.1336 0.524 0.519 0.524 0.510 0.524 95,776 0.5208 0.88%
2004-09-08 0 1.130 1.130 1.140 1.120 1.140 374,000 421,720 1.1276 0.519 0.519 0.524 0.515 0.524 814,099 0.5180 1.80%
2004-09-07 0 1.110 1.110 1.120 1.100 1.120 82,000 90,860 1.1080 0.510 0.510 0.515 0.505 0.515 178,492 0.5090 0.91%
2004-09-06 0 1.100 1.100 1.110 1.100 1.100 72,000 79,200 1.1000 0.505 0.505 0.510 0.505 0.505 156,725 0.5053 0.00%
2004-09-03 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 0.505 0.505 0.515 0.505 0.505 21,767 0.5053 -1.79%
2004-09-02 0 1.120 1.110 1.120 1.090 1.120 218,000 241,540 1.1080 0.515 0.510 0.515 0.501 0.515 474,528 0.5090 0.00%
2004-09-01 0 1.120 1.120 1.130 1.110 1.130 212,000 236,020 1.1133 0.515 0.515 0.519 0.510 0.519 461,468 0.5115 0.00%
2004-08-31 0 1.120 1.120 1.130 1.120 1.120 4,000 4,480 1.1200 0.515 0.515 0.519 0.515 0.515 8,707 0.5145 -0.88%
2004-08-30 0 1.130 1.120 1.140 1.120 1.130 36,000 40,660 1.1294 0.519 0.515 0.524 0.515 0.519 78,362 0.5189 -0.88%
2004-08-27 0 1.140 1.140 1.150 1.110 1.140 200,000 224,700 1.1235 0.524 0.524 0.528 0.510 0.524 435,347 0.5161 -0.87%
2004-08-26 0 1.150 1.140 1.150 1.140 1.160 104,000 119,740 1.1513 0.528 0.524 0.528 0.524 0.533 226,380 0.5289 -0.86%
2004-08-25 0 1.160 1.160 1.190 1.150 1.160 104,000 120,320 1.1569 0.533 0.533 0.547 0.528 0.533 226,380 0.5315 0.87%
2004-08-24 0 1.150 1.150 1.160 1.120 1.150 196,000 222,240 1.1339 0.528 0.528 0.533 0.515 0.528 426,640 0.5209 -0.86%
2004-08-23 0 1.160 1.150 1.160 1.150 1.160 32,000 36,900 1.1531 0.533 0.528 0.533 0.528 0.533 69,656 0.5297 0.87%
2004-08-20 0 1.150 1.150 1.160 1.150 1.160 110,000 127,400 1.1582 0.528 0.528 0.533 0.528 0.533 239,441 0.5321 -0.86%
2004-08-19 0 1.160 1.150 1.170 1.130 1.160 314,000 359,260 1.1441 0.533 0.528 0.538 0.519 0.533 683,495 0.5256 1.75%
2004-08-18 0 1.140 1.130 1.140 1.130 1.140 242,000 275,680 1.1392 0.524 0.519 0.524 0.519 0.524 526,770 0.5233 0.00%
2004-08-17 0 1.140 1.140 1.150 1.090 1.150 690,000 776,920 1.1260 0.524 0.524 0.528 0.501 0.528 1,501,947 0.5173 3.64%
2004-08-16 0 1.100 1.060 1.100 1.080 1.100 90,000 98,400 1.0933 0.505 0.487 0.505 0.496 0.505 195,906 0.5023 -0.90%
2004-08-13 0 1.110 1.100 1.150 1.110 1.140 148,000 165,660 1.1193 0.510 0.505 0.528 0.510 0.524 322,157 0.5142 2.78%
2004-08-12 0 1.080 1.080 1.120 1.040 1.080 42,000 43,760 1.0419 0.496 0.496 0.515 0.478 0.496 91,423 0.4787 3.85%
2004-08-11 0 1.040 1.040 1.080 1.040 1.140 72,000 78,980 1.0969 0.478 0.478 0.496 0.478 0.524 156,725 0.5039 -7.14%
2004-08-10 0 1.120 1.080 1.120 1.120 1.140 42,000 47,440 1.1295 0.515 0.496 0.515 0.515 0.524 91,423 0.5189 -1.75%
2004-08-09 0 1.140 1.080 1.140 1.100 1.150 110,000 122,380 1.1125 0.524 0.496 0.524 0.505 0.528 239,441 0.5111 -0.87%
2004-08-06 0 1.150 1.110 1.150 1.120 1.150 94,000 106,900 1.1372 0.528 0.510 0.528 0.515 0.528 204,613 0.5224 1.77%
2004-08-05 0 1.130 1.090 1.130 1.120 1.130 32,000 36,100 1.1281 0.519 0.501 0.519 0.515 0.519 69,656 0.5183 1.80%
2004-08-04 0 1.110 1.110 1.120 1.100 1.130 258,000 288,920 1.1198 0.510 0.510 0.515 0.505 0.519 561,597 0.5145 -0.89%
2004-08-03 0 1.120 1.090 1.120 1.090 1.170 102,000 114,280 1.1204 0.515 0.501 0.515 0.501 0.538 222,027 0.5147 -3.45%
2004-08-02 0 1.160 1.110 1.170 1.100 1.160 206,000 230,240 1.1177 0.533 0.510 0.538 0.505 0.533 448,407 0.5135 -0.85%
2004-07-30 0 1.170 1.160 1.170 1.150 1.170 20,000 23,360 1.1680 0.538 0.533 0.538 0.528 0.538 43,535 0.5366 0.00%
2004-07-29 0 1.170 1.170 1.190 1.170 1.170 4,000 4,680 1.1700 0.538 0.538 0.547 0.538 0.538 8,707 0.5375 0.00%
2004-07-28 0 1.170 1.100 1.170 1.170 1.170 20,000 23,400 1.1700 0.538 0.505 0.538 0.538 0.538 43,535 0.5375 -0.85%
2004-07-27 0 1.180 1.170 1.180 1.170 1.180 34,000 39,900 1.1735 0.542 0.538 0.542 0.538 0.542 74,009 0.5391 0.00%
2004-07-26 0 1.180 1.150 1.180 1.160 1.180 74,000 87,100 1.1770 0.542 0.528 0.542 0.533 0.542 161,078 0.5407 0.00%
2004-07-23 0 1.180 1.180 1.200 1.180 1.180 12,000 14,160 1.1800 0.542 0.542 0.551 0.542 0.542 26,121 0.5421 -0.84%
2004-07-22 0 1.190 1.190 1.210 1.180 1.210 174,000 207,580 1.1930 0.547 0.547 0.556 0.542 0.556 378,752 0.5481 -0.83%
2004-07-21 0 1.200 1.200 1.220 1.180 1.200 116,000 136,920 1.1803 0.551 0.551 0.560 0.542 0.551 252,501 0.5423 2.56%
2004-07-20 0 1.170 1.170 1.200 1.160 1.200 412,000 487,100 1.1823 0.538 0.538 0.551 0.533 0.551 896,815 0.5431 3.54%
2004-07-19 0 1.130 1.130 1.190 1.110 1.220 230,000 269,440 1.1715 0.519 0.519 0.547 0.510 0.560 500,649 0.5382 -8.87%
2004-07-16 0 1.240 1.190 1.240 1.200 1.240 36,000 43,440 1.2067 0.570 0.547 0.570 0.551 0.570 78,362 0.5543 3.33%
2004-07-15 0 1.200 1.190 1.210 1.200 1.240 110,000 134,000 1.2182 0.551 0.547 0.556 0.551 0.570 239,441 0.5596 0.00%
2004-07-14 0 1.200 1.200 1.250 1.200 1.280 88,000 108,380 1.2316 0.551 0.551 0.574 0.551 0.588 191,553 0.5658 -4.76%
2004-07-13 0 1.260 1.240 1.260 1.270 1.280 30,000 38,200 1.2733 0.579 0.570 0.579 0.583 0.588 65,302 0.5850 -0.79%
2004-07-12 0 1.270 1.240 1.270 1.250 1.280 64,000 81,300 1.2703 0.583 0.570 0.583 0.574 0.588 139,311 0.5836 0.00%
2004-07-09 0 1.270 1.270 1.280 - - 0 0 - 0.583 0.583 0.588 - - 0 - 0.79%
2004-07-08 0 1.260 1.260 1.270 1.260 1.280 202,000 257,300 1.2738 0.579 0.579 0.583 0.579 0.588 439,700 0.5852 -1.56%
2004-07-07 0 1.280 1.270 1.280 1.270 1.340 190,000 245,880 1.2941 0.588 0.583 0.588 0.583 0.616 413,580 0.5945 0.00%
2004-07-06 0 1.280 1.260 1.280 1.260 1.280 132,000 168,580 1.2771 0.588 0.579 0.588 0.579 0.588 287,329 0.5867 0.00%
2004-07-05 0 1.280 1.260 1.280 1.270 1.290 302,000 385,220 1.2756 0.588 0.579 0.588 0.583 0.593 657,374 0.5860 -1.54%
2004-07-02 0 1.300 1.290 1.320 1.290 1.320 34,000 44,420 1.3065 0.597 0.593 0.606 0.593 0.606 74,009 0.6002 -0.76%
2004-06-30 0 1.310 1.300 1.310 1.300 1.350 158,000 207,280 1.3119 0.602 0.597 0.602 0.597 0.620 343,924 0.6027 0.77%
2004-06-29 0 1.300 1.280 1.300 1.290 1.300 36,000 46,780 1.2994 0.597 0.588 0.597 0.593 0.597 78,362 0.5970 -0.76%
2004-06-28 0 1.310 1.290 1.310 1.290 1.310 104,000 135,040 1.2985 0.602 0.593 0.602 0.593 0.602 226,380 0.5965 0.77%
2004-06-25 0 1.300 1.290 1.330 1.300 1.330 36,000 46,880 1.3022 0.597 0.593 0.611 0.597 0.611 78,362 0.5982 -0.76%
2004-06-24 0 1.310 1.310 1.320 1.290 1.370 188,000 247,480 1.3164 0.602 0.602 0.606 0.593 0.629 409,226 0.6048 0.77%
2004-06-23 0 1.300 1.270 1.300 1.280 1.350 328,000 427,400 1.3030 0.597 0.583 0.597 0.588 0.620 713,969 0.5986 -2.26%
2004-06-21 0 1.330 1.310 1.330 - - 0 0 - 0.611 0.602 0.611 - - 0 - 0.00%
2004-06-18 0 1.330 1.330 1.340 1.260 1.350 332,000 426,940 1.2860 0.611 0.611 0.616 0.579 0.620 722,676 0.5908 -1.48%
2004-06-17 0 1.350 1.350 1.390 1.350 1.350 6,000 8,100 1.3500 0.620 0.620 0.639 0.620 0.620 13,060 0.6202 0.75%
2004-06-16 0 1.340 1.330 1.380 1.300 1.340 320,000 419,820 1.3119 0.616 0.611 0.634 0.597 0.616 696,555 0.6027 1.52%
2004-06-15 0 1.320 1.310 1.320 1.320 1.360 190,000 252,020 1.3264 0.606 0.602 0.606 0.606 0.625 413,580 0.6094 -2.22%
2004-06-14 0 1.350 1.330 1.350 1.330 1.380 104,000 139,020 1.3367 0.620 0.611 0.620 0.611 0.634 226,380 0.6141 -0.74%
2004-06-11 0 1.360 1.330 1.360 1.320 1.370 72,000 97,540 1.3547 0.625 0.611 0.625 0.606 0.629 156,725 0.6224 0.74%
2004-06-10 0 1.350 1.330 1.350 1.350 1.350 30,000 40,500 1.3500 0.620 0.611 0.620 0.620 0.620 65,302 0.6202 0.00%
2004-06-09 0 1.350 1.330 1.370 1.340 1.350 86,000 115,380 1.3416 0.620 0.611 0.629 0.616 0.620 187,199 0.6163 0.75%
2004-06-08 0 1.340 1.330 1.340 1.330 1.350 120,000 159,760 1.3313 0.616 0.611 0.616 0.611 0.620 261,208 0.6116 -0.74%
2004-06-07 0 1.350 1.330 1.350 1.320 1.360 140,000 188,140 1.3439 0.620 0.611 0.620 0.606 0.625 304,743 0.6174 0.75%
2004-06-04 0 1.340 1.320 1.340 1.310 1.350 270,000 360,400 1.3348 0.616 0.606 0.616 0.602 0.620 587,718 0.6132 -0.74%
2004-06-03 0 1.350 1.330 1.350 1.350 1.380 76,000 103,640 1.3637 0.620 0.611 0.620 0.620 0.634 165,432 0.6265 -2.17%
2004-06-02 0 1.380 1.390 1.400 1.380 1.420 96,000 134,520 1.4013 0.634 0.639 0.643 0.634 0.652 208,967 0.6437 -2.13%
2004-06-01 0 1.410 1.410 1.440 1.410 1.450 18,000 25,840 1.4356 0.648 0.648 0.662 0.648 0.666 39,181 0.6595 -1.40%
2004-05-31 0 1.430 1.410 1.430 1.400 1.430 120,000 170,580 1.4215 0.657 0.648 0.657 0.643 0.657 261,208 0.6530 0.70%
2004-05-28 0 1.420 1.400 1.420 1.400 1.430 400,000 562,680 1.4067 0.652 0.643 0.652 0.643 0.657 870,694 0.6462 0.00%
2004-05-27 0 1.420 1.400 1.420 1.410 1.450 330,000 469,820 1.4237 0.652 0.643 0.652 0.648 0.666 718,322 0.6541 0.00%
2004-05-25 0 1.420 1.410 1.420 1.410 1.430 114,000 161,820 1.4195 0.652 0.648 0.652 0.648 0.657 248,148 0.6521 -0.70%
2004-05-24 0 1.430 1.430 1.450 1.420 1.460 100,000 143,800 1.4380 0.657 0.657 0.666 0.652 0.671 217,673 0.6606 0.70%
2004-05-21 0 1.420 1.420 1.440 1.400 1.440 326,000 460,540 1.4127 0.652 0.652 0.662 0.643 0.662 709,615 0.6490 0.71%
2004-05-20 0 1.410 1.400 1.410 1.390 1.430 202,000 286,160 1.4166 0.648 0.643 0.648 0.639 0.657 439,700 0.6508 -2.08%
2004-05-19 0 1.440 1.420 1.440 1.380 1.440 624,000 882,860 1.4148 0.662 0.652 0.662 0.634 0.662 1,358,282 0.6500 3.60%
2004-05-18 0 1.390 1.380 - 1.340 1.390 528,000 716,400 1.3568 0.639 0.634 - 0.616 0.639 1,149,316 0.6233 3.73%
2004-05-17 0 1.340 1.330 1.350 1.290 1.390 499,718 660,150 1.3210 0.616 0.611 0.620 0.593 0.639 1,087,753 0.6069 -2.90%
2004-05-14 0 1.380 1.370 1.380 1.340 1.460 964,000 1,336,880 1.3868 0.634 0.629 0.634 0.616 0.671 2,098,372 0.6371 -5.48%
2004-05-13 0 1.460 1.470 1.480 1.440 1.470 152,282 222,035 1.4581 0.671 0.675 0.680 0.662 0.675 331,477 0.6698 -2.01%
2004-05-12 0 1.490 1.480 1.500 1.470 1.500 120,000 178,500 1.4875 0.685 0.680 0.689 0.675 0.689 261,208 0.6834 1.36%
2004-05-11 0 1.470 1.470 1.480 1.440 1.480 142,000 207,860 1.4638 0.675 0.675 0.680 0.662 0.680 309,096 0.6725 0.00%
2004-05-10 0 1.470 1.460 1.470 1.450 1.470 124,000 181,100 1.4605 0.675 0.671 0.675 0.666 0.675 269,915 0.6710 -2.00%
2004-05-07 0 1.500 1.490 1.500 1.500 1.530 84,000 126,940 1.5112 0.689 0.685 0.689 0.689 0.703 182,846 0.6942 -2.60%
2004-05-06 0 1.540 1.530 1.540 1.520 1.540 184,000 280,860 1.5264 0.707 0.703 0.707 0.698 0.707 400,519 0.7012 1.32%
2004-05-05 0 1.520 1.500 1.520 1.470 1.520 1,300,000 1,940,300 1.4925 0.698 0.689 0.698 0.675 0.698 2,829,755 0.6857 0.00%
2004-05-04 0 1.520 1.510 1.530 1.510 1.550 2,222,000 3,393,620 1.5273 0.698 0.694 0.703 0.694 0.712 4,836,704 0.7016 -1.94%
2004-05-03 0 1.550 1.540 1.550 1.540 1.600 1,688,000 2,633,280 1.5600 0.712 0.707 0.712 0.707 0.735 3,674,328 0.7167 -2.52%
2004-04-30 0 1.590 1.580 1.590 1.510 1.600 12,424,000 19,149,300 1.5413 0.730 0.726 0.730 0.694 0.735 27,043,749 0.7081 3.25%
2004-04-29 0 1.540 1.520 1.540 1.470 1.550 4,732,000 7,233,480 1.5286 0.707 0.698 0.707 0.675 0.712 10,300,307 0.7023 3.36%
2004-04-28 0 1.490 1.470 1.490 1.460 1.490 2,216,000 3,258,080 1.4703 0.685 0.675 0.685 0.671 0.685 4,823,644 0.6754 1.36%
2004-04-27 0 1.470 1.460 1.470 1.460 1.480 396,000 581,320 1.4680 0.675 0.671 0.675 0.671 0.680 861,987 0.6744 0.00%
2004-04-26 0 1.470 1.460 1.470 1.450 1.480 1,638,000 2,394,800 1.4620 0.675 0.671 0.675 0.666 0.680 3,565,491 0.6717 0.00%
2004-04-23 0 1.470 1.480 1.490 1.440 1.490 3,238,000 4,772,100 1.4738 0.675 0.680 0.685 0.662 0.685 7,048,266 0.6771 1.38%
2004-04-22 0 1.450 1.430 1.450 1.420 1.450 3,200,000 4,592,940 1.4353 0.666 0.657 0.666 0.652 0.666 6,965,550 0.6594 0.69%
2004-04-21 0 1.440 1.430 1.450 1.410 1.440 2,308,000 3,299,780 1.4297 0.662 0.657 0.666 0.648 0.662 5,023,903 0.6568 -0.69%
2004-04-20 0 1.450 1.440 1.460 1.440 1.490 2,856,000 4,158,700 1.4561 0.666 0.662 0.671 0.662 0.685 6,216,754 0.6690 -2.03%
2004-04-19 0 1.480 1.470 1.480 1.420 1.490 3,294,000 4,792,500 1.4549 0.680 0.675 0.680 0.652 0.685 7,170,163 0.6684 2.07%
2004-04-16 0 1.450 1.440 1.450 1.390 1.460 3,460,000 4,933,800 1.4260 0.666 0.662 0.666 0.639 0.671 7,531,501 0.6551 4.32%
2004-04-15 0 1.390 1.380 1.400 1.370 1.390 336,000 466,040 1.3870 0.639 0.634 0.643 0.629 0.639 731,383 0.6372 0.00%
2004-04-14 0 1.390 1.390 1.410 1.390 1.400 1,386,000 1,932,000 1.3939 0.639 0.639 0.648 0.639 0.643 3,016,954 0.6404 -1.42%
2004-04-13 0 1.410 1.410 1.420 1.410 1.420 512,000 723,220 1.4125 0.648 0.648 0.652 0.648 0.652 1,114,488 0.6489 0.00%
2004-04-08 0 1.410 1.410 1.420 1.390 1.420 620,000 872,680 1.4075 0.648 0.648 0.652 0.639 0.652 1,349,575 0.6466 0.71%
2004-04-07 0 1.400 1.390 1.400 1.390 1.400 210,000 293,900 1.3995 0.643 0.639 0.643 0.639 0.643 457,114 0.6429 -0.71%
2004-04-06 0 1.410 1.410 1.420 1.390 1.430 3,996,000 5,625,220 1.4077 0.648 0.648 0.652 0.639 0.657 8,698,231 0.6467 2.17%
2004-04-02 0 1.380 1.370 1.380 1.360 1.380 1,090,000 1,486,000 1.3633 0.634 0.629 0.634 0.625 0.634 2,372,641 0.6263 0.73%
2004-04-01 0 1.370 1.360 1.380 1.360 1.400 614,000 842,840 1.3727 0.629 0.625 0.634 0.625 0.643 1,336,515 0.6306 -2.14%
2004-03-31 0 1.400 1.400 1.410 1.400 1.420 516,000 727,240 1.4094 0.643 0.643 0.648 0.643 0.652 1,123,195 0.6475 -1.41%
2004-03-30 0 1.420 1.410 1.420 1.410 1.430 430,000 609,320 1.4170 0.652 0.648 0.652 0.648 0.657 935,996 0.6510 -0.70%
2004-03-29 0 1.430 1.420 1.430 1.390 1.430 910,000 1,281,820 1.4086 0.657 0.652 0.657 0.639 0.657 1,980,828 0.6471 0.70%
2004-03-26 0 1.420 1.410 1.420 1.410 1.450 1,152,000 1,645,160 1.4281 0.652 0.648 0.652 0.648 0.666 2,507,598 0.6561 0.00%
2004-03-25 0 1.420 1.420 1.430 1.410 1.440 300,000 427,040 1.4235 0.652 0.652 0.657 0.648 0.662 653,020 0.6539 -2.07%
2004-03-24 0 1.450 1.440 1.450 1.420 1.450 1,164,000 1,663,100 1.4288 0.666 0.662 0.666 0.652 0.666 2,533,719 0.6564 1.40%
2004-03-23 0 1.430 1.420 1.430 1.380 1.430 1,068,000 1,512,320 1.4160 0.657 0.652 0.657 0.634 0.657 2,324,752 0.6505 2.14%
2004-03-22 0 1.400 1.380 1.400 1.370 1.400 792,000 1,094,240 1.3816 0.643 0.634 0.643 0.629 0.643 1,723,974 0.6347 0.00%
2004-03-19 0 1.400 1.400 1.410 1.380 1.400 930,000 1,292,920 1.3902 0.643 0.643 0.648 0.634 0.643 2,024,363 0.6387 0.00%
2004-03-18 0 1.400 1.390 1.400 1.380 1.430 2,004,000 2,812,080 1.4032 0.643 0.639 0.643 0.634 0.657 4,362,176 0.6447 -2.10%
2004-03-17 0 1.430 1.420 1.430 1.410 1.450 1,274,000 1,830,160 1.4365 0.657 0.652 0.657 0.648 0.666 2,773,160 0.6600 2.14%
2004-03-16 0 1.400 1.400 1.410 1.390 1.420 1,098,000 1,545,420 1.4075 0.643 0.643 0.648 0.639 0.652 2,390,054 0.6466 -1.41%
2004-03-15 0 1.420 1.410 1.420 1.410 1.460 2,176,000 3,096,660 1.4231 0.652 0.648 0.652 0.648 0.671 4,736,574 0.6538 -0.70%
2004-03-12 0 1.430 1.430 1.440 1.390 1.440 5,990,000 8,506,798 1.4202 0.657 0.657 0.662 0.639 0.662 13,038,639 0.6524 0.00%
2004-03-11 0 1.430 1.420 1.430 1.410 1.470 8,194,000 11,775,300 1.4371 0.657 0.652 0.657 0.648 0.675 17,836,162 0.6602 -2.72%
2004-03-10 0 1.470 1.460 1.470 1.380 1.510 50,313,000 73,986,200 1.4705 0.675 0.671 0.675 0.634 0.694 109,518,040 0.6756 5.76%
2004-03-09 0 1.390 1.380 1.390 1.370 1.590 98,519,000 145,669,270 1.4786 0.639 0.634 0.639 0.629 0.730 214,449,701 0.6793

Copyright & disclaimer, Privacy policy

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

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

Back to top