LUEN THAI HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00311  2004-07-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-23 0 0.220 - - 0.207 0.220 2,000 427 0.2135 0.220 - - 0.207 0.220 2,000 0.2135 12.82%
2025-12-22 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2025-12-19 0 0.195 - - - - 30,000 5,850 0.1950 0.195 - - - - 30,000 0.1950 0.00%
2025-12-18 0 0.195 0.188 0.209 0.195 0.200 140,000 27,550 0.1968 0.195 0.188 0.209 0.195 0.200 140,000 0.1968 -10.14%
2025-12-17 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - -1.36%
2025-12-16 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-12-15 0 0.220 0.190 0.245 - - 0 0 - 0.220 0.190 0.245 - - 0 - 0.00%
2025-12-12 0 0.220 - 0.245 - - 0 0 - 0.220 - 0.245 - - 0 - 0.00%
2025-12-11 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -0.90%
2025-12-10 0 0.222 - 0.245 - - 0 0 - 0.222 - 0.245 - - 0 - 0.00%
2025-12-09 0 0.222 - 0.245 - - 0 0 - 0.222 - 0.245 - - 0 - 0.00%
2025-12-08 0 0.222 - 0.245 - - 0 0 - 0.222 - 0.245 - - 0 - 0.00%
2025-12-05 0 0.222 - 0.245 - - 0 0 - 0.222 - 0.245 - - 0 - 0.00%
2025-12-04 0 0.222 - 0.245 - - 0 0 - 0.222 - 0.245 - - 0 - 0.00%
2025-12-03 0 0.222 - 0.230 - - 0 0 - 0.222 - 0.230 - - 0 - 0.00%
2025-12-02 0 0.222 - 0.230 - - 0 0 - 0.222 - 0.230 - - 0 - 0.00%
2025-12-01 0 0.222 0.136 0.230 - - 0 0 - 0.222 0.136 0.230 - - 0 - 0.00%
2025-11-28 0 0.222 0.136 0.230 - - 0 0 - 0.222 0.136 0.230 - - 0 - 0.00%
2025-11-27 0 0.222 0.199 0.228 0.195 0.225 40,000 8,460 0.2115 0.222 0.199 0.228 0.195 0.225 40,000 0.2115 -1.33%
2025-11-26 0 0.225 0.195 0.230 - - 0 0 - 0.225 0.195 0.230 - - 0 - 0.00%
2025-11-25 0 0.225 0.133 0.230 - - 0 0 - 0.225 0.133 0.230 - - 0 - 0.00%
2025-11-24 0 0.225 0.186 0.225 0.225 0.227 10,000 2,254 0.2254 0.225 0.186 0.225 0.225 0.227 10,000 0.2254 7.14%
2025-11-21 0 0.210 - 0.230 0.210 0.230 32,000 6,760 0.2113 0.210 - 0.230 0.210 0.230 32,000 0.2113 -8.70%
2025-11-20 0 0.230 0.210 0.230 - - 0 0 - 0.230 0.210 0.230 - - 0 - 0.00%
2025-11-19 0 0.230 0.175 0.230 - - 0 0 - 0.230 0.175 0.230 - - 0 - 0.00%
2025-11-18 0 0.230 0.186 0.230 0.227 0.230 199,000 45,627 0.2293 0.230 0.186 0.230 0.227 0.230 199,000 0.2293 12.20%
2025-11-17 0 0.205 0.185 0.226 - - 0 0 - 0.205 0.185 0.226 - - 0 - 0.00%
2025-11-14 0 0.205 0.205 0.228 - - 0 0 - 0.205 0.205 0.228 - - 0 - 0.00%
2025-11-13 0 0.205 - 0.229 - - 0 0 - 0.205 - 0.229 - - 0 - 0.00%
2025-11-12 0 0.205 0.205 0.229 0.200 0.206 173,000 35,042 0.2026 0.205 0.205 0.229 0.200 0.206 173,000 0.2026 -0.49%
2025-11-11 0 0.206 0.201 0.207 0.206 0.207 104,000 21,448 0.2062 0.206 0.201 0.207 0.206 0.207 104,000 0.2062 0.00%
2025-11-10 0 0.206 0.206 0.232 0.205 0.205 10,000 2,050 0.2050 0.206 0.206 0.232 0.205 0.205 10,000 0.2050 -6.36%
2025-11-07 0 0.220 0.205 0.237 - - 0 0 - 0.220 0.205 0.237 - - 0 - 0.00%
2025-11-06 0 0.220 0.211 0.220 0.210 0.220 51,000 10,730 0.2104 0.220 0.211 0.220 0.210 0.220 51,000 0.2104 -7.56%
2025-11-05 0 0.238 0.203 0.239 - - 0 0 - 0.238 0.203 0.239 - - 0 - 0.00%
2025-11-04 0 0.238 0.203 0.249 - - 0 0 - 0.238 0.203 0.249 - - 0 - 0.00%
2025-11-03 0 0.238 0.198 0.250 0.238 0.238 4,000 952 0.2380 0.238 0.198 0.250 0.238 0.238 4,000 0.2380 -0.42%
2025-10-31 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2025-10-30 0 0.239 0.148 0.239 - - 0 0 - 0.239 0.148 0.239 - - 0 - 0.00%
2025-10-28 0 0.239 0.134 0.239 - - 0 0 - 0.239 0.134 0.239 - - 0 - 0.00%
2025-10-27 0 0.239 0.185 0.239 - - 0 0 - 0.239 0.185 0.239 - - 0 - -0.42%
2025-10-24 0 0.240 0.114 0.260 - - 0 0 - 0.240 0.114 0.260 - - 0 - 0.00%
2025-10-23 0 0.240 0.151 0.260 - - 0 0 - 0.240 0.151 0.260 - - 0 - 0.00%
2025-10-22 0 0.240 0.156 0.260 - - 0 0 - 0.240 0.156 0.260 - - 0 - 0.00%
2025-10-21 0 0.240 0.240 0.245 0.220 0.221 253,000 55,663 0.2200 0.240 0.240 0.245 0.220 0.221 253,000 0.2200 0.00%
2025-10-20 0 0.240 0.216 0.245 - - 0 0 - 0.240 0.216 0.245 - - 0 - 0.00%
2025-10-17 0 0.240 0.200 0.240 0.210 0.248 208,000 46,902 0.2255 0.240 0.200 0.240 0.210 0.248 208,000 0.2255 -4.00%
2025-10-16 0 0.250 0.200 0.250 0.226 0.250 86,000 19,460 0.2263 0.250 0.200 0.250 0.226 0.250 86,000 0.2263 0.00%
2025-10-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2025-10-14 0 0.255 0.155 0.255 0.255 0.255 1,000 255 0.2550 0.255 0.155 0.255 0.255 0.255 1,000 0.2550 6.25%
2025-10-13 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2025-10-10 0 0.240 0.183 0.250 0.240 0.240 1,000 240 0.2400 0.240 0.183 0.250 0.240 0.240 1,000 0.2400 9.09%
2025-10-09 0 0.220 0.143 0.250 0.220 0.220 63,000 13,860 0.2200 0.220 0.143 0.250 0.220 0.220 63,000 0.2200 0.00%
2025-10-08 0 0.220 0.162 0.250 - - 0 0 - 0.220 0.162 0.250 - - 0 - 0.00%
2025-10-06 0 0.220 0.130 0.220 - - 0 0 - 0.220 0.130 0.220 - - 0 - -2.22%
2025-10-03 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -2.17%
2025-10-02 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -4.17%
2025-09-30 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2025-09-29 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2025-09-26 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2025-09-25 0 0.240 0.200 0.250 - - 0 0 - 0.240 0.200 0.250 - - 0 - 0.00%
2025-09-24 0 0.240 0.240 0.245 0.210 0.210 1,000 210 0.2100 0.240 0.240 0.245 0.210 0.210 1,000 0.2100 -3.61%
2025-09-23 0 0.249 - 0.250 0.249 0.249 5,000 1,245 0.2490 0.249 - 0.250 0.249 0.249 5,000 0.2490 2.05%
2025-09-22 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - -2.01%
2025-09-19 0 0.249 0.195 0.249 - - 0 0 - 0.249 0.195 0.249 - - 0 - 0.00%
2025-09-18 0 0.249 - 0.250 - - 0 0 - 0.249 - 0.250 - - 0 - 0.00%
2025-09-17 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -0.40%
2025-09-16 0 0.250 - 0.250 0.228 0.250 3,000 728 0.2427 0.250 - 0.250 0.228 0.250 3,000 0.2427 9.65%
2025-09-15 0 0.228 0.171 0.228 - - 0 0 - 0.228 0.171 0.228 - - 0 - 0.00%
2025-09-12 0 0.228 0.179 0.228 0.220 0.228 82,000 18,208 0.2220 0.228 0.179 0.228 0.220 0.228 82,000 0.2220 0.00%
2025-09-11 0 0.228 0.228 0.240 0.227 0.227 2,000 454 0.2270 0.228 0.228 0.240 0.227 0.227 2,000 0.2270 -0.44%
2025-09-10 0 0.229 0.180 0.229 - - 0 0 - 0.229 0.180 0.229 - - 0 - -0.43%
2025-09-09 0 0.230 0.215 0.230 0.240 0.240 3,000 720 0.2400 0.230 0.215 0.230 0.240 0.240 3,000 0.2400 -4.17%
2025-09-08 0 0.240 0.195 0.240 0.220 0.265 231,000 51,575 0.2233 0.240 0.195 0.240 0.220 0.265 231,000 0.2233 6.67%
2025-09-05 0 0.225 0.200 0.225 0.229 0.229 204,000 46,513 0.2280 0.225 0.200 0.225 0.229 0.229 204,000 0.2280 -5.86%
2025-09-04 0 0.239 0.215 0.239 0.215 0.249 11,000 2,399 0.2181 0.239 0.215 0.239 0.215 0.249 11,000 0.2181 -0.83%
2025-09-03 0 0.241 0.220 0.250 0.241 0.255 23,000 5,720 0.2487 0.241 0.220 0.250 0.241 0.255 23,000 0.2487 0.84%
2025-09-02 0 0.239 0.206 0.239 0.206 0.240 108,000 23,030 0.2132 0.239 0.206 0.239 0.206 0.240 108,000 0.2132 16.02%
2025-09-01 0 0.206 0.206 0.235 0.185 0.250 131,000 25,847 0.1973 0.206 0.206 0.235 0.185 0.250 131,000 0.1973 5.10%
2025-08-29 0 0.196 0.190 - 0.196 0.211 18,000 3,619 0.2011 0.196 0.190 - 0.196 0.211 18,000 0.2011 -7.55%
2025-08-28 0 0.212 0.210 0.238 0.211 0.240 178,000 39,436 0.2216 0.212 0.210 0.238 0.211 0.240 178,000 0.2216 -15.20%
2025-08-27 0 0.250 0.230 0.255 0.220 0.260 213,000 53,245 0.2500 0.250 0.230 0.255 0.220 0.260 213,000 0.2500 14.16%
2025-08-26 0 0.219 0.201 0.219 0.180 0.219 1,173,000 227,229 0.1937 0.219 0.201 0.219 0.180 0.219 1,173,000 0.1937 21.67%
2025-08-25 0 0.180 0.171 0.180 0.179 0.180 870,000 155,915 0.1792 0.180 0.171 0.180 0.179 0.180 870,000 0.1792 0.56%
2025-08-22 0 0.179 0.165 0.179 - - 0 0 - 0.179 0.165 0.179 - - 0 - 0.00%
2025-08-21 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - 0.00%
2025-08-20 0 0.179 0.160 0.179 0.179 0.179 40,000 7,160 0.1790 0.179 0.160 0.179 0.179 0.179 40,000 0.1790 0.00%
2025-08-19 0 0.179 0.162 0.179 - - 0 0 - 0.179 0.162 0.179 - - 0 - 0.00%
2025-08-18 0 0.179 0.162 0.179 - - 0 0 - 0.179 0.162 0.179 - - 0 - -0.56%
2025-08-15 0 0.180 0.163 0.180 0.179 0.180 1,000,000 179,967 0.1800 0.180 0.163 0.180 0.179 0.180 1,000,000 0.1800 11.11%
2025-08-14 0 0.162 0.162 0.179 0.162 0.163 100,000 16,203 0.1620 0.162 0.162 0.179 0.162 0.163 100,000 0.1620 1.25%
2025-08-13 0 0.160 0.150 0.180 - - 0 0 - 0.160 0.150 0.180 - - 0 - 0.00%
2025-08-12 0 0.160 0.150 0.160 0.140 0.160 132,000 19,020 0.1441 0.160 0.150 0.160 0.140 0.160 132,000 0.1441 0.00%
2025-08-11 0 0.160 0.150 0.160 0.150 0.160 110,000 16,600 0.1509 0.160 0.150 0.160 0.150 0.160 110,000 0.1509 0.00%
2025-08-08 0 0.160 0.150 0.160 0.160 0.160 30,000 4,800 0.1600 0.160 0.150 0.160 0.160 0.160 30,000 0.1600 0.00%
2025-08-07 0 0.160 0.155 0.160 0.151 0.160 370,000 58,140 0.1571 0.160 0.155 0.160 0.151 0.160 370,000 0.1571 0.00%
2025-08-06 0 0.160 0.138 0.160 - - 0 0 - 0.160 0.138 0.160 - - 0 - 0.00%
2025-08-05 0 0.160 0.138 0.160 - - 0 0 - 0.160 0.138 0.160 - - 0 - 0.00%
2025-08-04 0 0.160 0.142 0.160 - - 0 0 - 0.160 0.142 0.160 - - 0 - 0.00%
2025-08-01 0 0.160 0.142 0.160 0.160 0.160 7,000 1,120 0.1600 0.160 0.142 0.160 0.160 0.160 7,000 0.1600 0.00%
2025-07-31 0 0.160 0.142 0.160 - - 0 0 - 0.160 0.142 0.160 - - 0 - 0.00%
2025-07-30 0 0.160 0.142 0.160 0.160 0.160 180,000 28,800 0.1600 0.160 0.142 0.160 0.160 0.160 180,000 0.1600 0.63%
2025-07-29 0 0.159 0.159 0.160 - - 0 0 - 0.159 0.159 0.160 - - 0 - 0.00%
2025-07-28 0 0.159 0.154 0.160 - - 0 0 - 0.159 0.154 0.160 - - 0 - 0.00%
2025-07-25 0 0.159 0.153 0.160 - - 0 0 - 0.159 0.153 0.160 - - 0 - 0.00%
2025-07-24 0 0.159 0.140 0.160 - - 0 0 - 0.159 0.140 0.160 - - 0 - 0.00%
2025-07-23 0 0.159 0.140 0.160 - - 0 0 - 0.159 0.140 0.160 - - 0 - 0.00%
2025-07-22 0 0.159 - 0.160 0.159 0.159 5,000 795 0.1590 0.159 - 0.160 0.159 0.159 5,000 0.1590 -0.63%
2025-07-21 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-07-18 0 0.160 0.142 0.160 0.160 0.160 12,000 1,920 0.1600 0.160 0.142 0.160 0.160 0.160 12,000 0.1600 0.00%
2025-07-17 0 0.160 0.140 0.160 0.160 0.160 150,000 24,000 0.1600 0.160 0.140 0.160 0.160 0.160 150,000 0.1600 0.00%
2025-07-16 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - 0.00%
2025-07-15 0 0.160 0.141 0.160 0.160 0.160 270,000 43,200 0.1600 0.160 0.141 0.160 0.160 0.160 270,000 0.1600 5.26%
2025-07-14 0 0.152 - 0.159 - - 0 0 - 0.152 - 0.159 - - 0 - 0.00%
2025-07-11 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2025-07-10 0 0.152 0.152 0.160 0.140 0.155 17,000 2,620 0.1541 0.152 0.152 0.160 0.140 0.155 17,000 0.1541 -1.94%
2025-07-09 0 0.155 0.140 0.160 - - 0 0 - 0.155 0.140 0.160 - - 0 - 0.00%
2025-07-08 0 0.155 0.140 0.155 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2025-07-07 0 0.155 0.140 0.160 - - 0 0 - 0.155 0.140 0.160 - - 0 - 0.00%
2025-07-04 0 0.155 0.140 - - - 0 0 - 0.155 0.140 - - - 0 - 0.00%
2025-07-03 0 0.155 0.140 0.170 - - 0 0 - 0.155 0.140 0.170 - - 0 - 0.00%
2025-07-02 0 0.155 0.140 - - - 0 0 - 0.155 0.140 - - - 0 - 0.00%
2025-06-30 0 0.155 0.140 - 0.155 0.155 10,000 1,550 0.1550 0.155 0.140 - 0.155 0.155 10,000 0.1550 0.00%
2025-06-27 0 0.155 0.140 0.155 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2025-06-26 0 0.155 0.140 0.155 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2025-06-25 0 0.155 0.140 0.155 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2025-06-24 0 0.155 0.140 - - - 0 0 - 0.155 0.140 - - - 0 - 0.00%
2025-06-23 0 0.155 0.140 - - - 0 0 - 0.155 0.140 - - - 0 - 0.00%
2025-06-20 0 0.155 - 0.170 - - 0 0 - 0.155 - 0.170 - - 0 - 0.00%
2025-06-19 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2025-06-18 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2025-06-17 0 0.155 - 0.155 0.155 0.155 10,000 1,550 0.1550 0.155 - 0.155 0.155 0.155 10,000 0.1550 0.00%
2025-06-16 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2025-06-13 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2025-06-12 0 0.155 0.144 - - - 0 0 - 0.155 0.144 - - - 0 - 0.00%
2025-06-11 0 0.155 - 0.180 - - 0 0 - 0.155 - 0.180 - - 0 - 0.00%
2025-06-10 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2025-06-09 0 0.155 0.147 - - - 0 0 - 0.155 0.147 - - - 0 - 0.00%
2025-06-06 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2025-06-05 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2025-06-04 0 0.155 - 0.158 - - 0 0 - 0.155 - 0.158 - - 0 - 0.00%
2025-06-03 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2025-06-02 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2025-05-30 0 0.155 - 0.160 - - 0 0 - 0.155 - 0.160 - - 0 - 0.00%
2025-05-29 0 0.155 0.155 0.180 0.155 0.160 78,000 12,470 0.1599 0.155 0.155 0.180 0.155 0.160 78,000 0.1599 -3.12%
2025-05-28 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-05-27 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-05-26 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-05-23 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-05-22 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-05-21 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-05-20 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-05-19 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-05-16 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-05-15 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-05-14 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-05-13 0 0.160 - - 0.160 0.160 80,000 12,800 0.1600 0.160 - - 0.160 0.160 80,000 0.1600 0.00%
2025-05-12 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-05-09 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-05-08 0 0.160 - 0.160 0.160 0.160 100,000 16,000 0.1600 0.160 - 0.160 0.160 0.160 100,000 0.1600 0.00%
2025-05-07 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-05-06 0 0.160 0.156 0.160 - - 0 0 - 0.160 0.156 0.160 - - 0 - 0.00%
2025-05-02 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-30 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-29 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-28 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-25 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-24 0 0.160 0.154 0.160 - - 0 0 - 0.160 0.154 0.160 - - 0 - 0.00%
2025-04-23 0 0.160 0.148 0.160 - - 0 0 - 0.160 0.148 0.160 - - 0 - 0.00%
2025-04-22 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-17 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-16 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-15 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-14 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-11 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-10 0 0.160 - 0.160 0.160 0.160 10,000 1,600 0.1600 0.160 - 0.160 0.160 0.160 10,000 0.1600 0.00%
2025-04-09 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-08 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-07 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-03 0 0.160 0.125 0.160 - - 0 0 - 0.160 0.125 0.160 - - 0 - 0.00%
2025-04-02 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-04-01 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - 0.00%
2025-03-31 0 0.160 0.150 0.160 0.150 0.160 205,000 32,285 0.1575 0.160 0.150 0.160 0.150 0.160 205,000 0.1575 0.00%
2025-03-28 0 0.160 0.155 - - - 0 0 - 0.160 0.155 - - - 0 - 0.00%
2025-03-27 0 0.160 0.155 - - - 0 0 - 0.160 0.155 - - - 0 - 0.00%
2025-03-26 0 0.160 0.155 - - - 0 0 - 0.160 0.155 - - - 0 - 0.00%
2025-03-25 0 0.160 0.155 - - - 0 0 - 0.160 0.155 - - - 0 - 0.00%
2025-03-24 0 0.160 0.155 - - - 0 0 - 0.160 0.155 - - - 0 - 0.00%
2025-03-21 0 0.160 0.155 - - - 0 0 - 0.160 0.155 - - - 0 - 0.00%
2025-03-20 0 0.160 0.155 - - - 0 0 - 0.160 0.155 - - - 0 - 0.00%
2025-03-19 0 0.160 0.159 - 0.160 0.160 7,000 1,120 0.1600 0.160 0.159 - 0.160 0.160 7,000 0.1600 -10.11%
2025-03-18 0 0.178 0.165 0.178 0.178 0.178 10,000 1,780 0.1780 0.178 0.165 0.178 0.178 0.178 10,000 0.1780 -0.56%
2025-03-17 0 0.179 0.160 - - - 0 0 - 0.179 0.160 - - - 0 - 0.00%
2025-03-14 0 0.179 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2025-03-13 0 0.179 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2025-03-12 0 0.179 0.152 0.200 - - 0 0 - 0.179 0.152 0.200 - - 0 - 0.00%
2025-03-11 0 0.179 0.160 0.179 0.179 0.179 5,000 895 0.1790 0.179 0.160 0.179 0.179 0.179 5,000 0.1790 -0.56%
2025-03-10 0 0.180 - 0.180 0.180 0.181 4,000 722 0.1805 0.180 - 0.180 0.180 0.181 4,000 0.1805 0.00%
2025-03-07 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 5.88%
2025-03-06 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2025-03-05 0 0.170 0.155 0.170 0.141 0.170 482,000 68,035 0.1412 0.170 0.155 0.170 0.141 0.170 482,000 0.1412 3.03%
2025-03-04 0 0.165 0.141 0.165 - - 0 0 - 0.165 0.141 0.165 - - 0 - 0.00%
2025-03-03 0 0.165 0.141 0.165 - - 0 0 - 0.165 0.141 0.165 - - 0 - 0.00%
2025-02-28 0 0.165 0.141 0.165 - - 0 0 - 0.165 0.141 0.165 - - 0 - 0.00%
2025-02-27 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2025-02-26 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2025-02-25 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2025-02-24 0 0.165 0.152 0.165 0.165 0.165 30,000 4,950 0.1650 0.165 0.152 0.165 0.165 0.165 30,000 0.1650 -2.94%
2025-02-21 0 0.170 0.165 0.170 0.169 0.170 27,000 4,541 0.1682 0.170 0.165 0.170 0.169 0.170 27,000 0.1682 0.00%
2025-02-20 0 0.170 0.140 0.170 - - 0 0 - 0.170 0.140 0.170 - - 0 - 0.00%
2025-02-19 0 0.170 0.160 - 0.170 0.180 86,000 14,766 0.1717 0.170 0.160 - 0.170 0.180 86,000 0.1717 -9.09%
2025-02-18 0 0.187 0.170 0.187 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2025-02-17 0 0.187 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2025-02-14 0 0.187 0.125 - - - 0 0 - 0.187 0.125 - - - 0 - 0.00%
2025-02-13 0 0.187 - 0.190 - - 0 0 - 0.187 - 0.190 - - 0 - 0.00%
2025-02-12 0 0.187 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2025-02-11 0 0.187 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2025-02-10 0 0.187 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2025-02-07 0 0.187 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2025-02-06 0 0.187 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2025-02-05 0 0.187 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2025-02-04 0 0.187 0.187 - 0.186 0.186 3,000 558 0.1860 0.187 0.187 - 0.186 0.186 3,000 0.1860 0.54%
2025-02-03 0 0.186 0.186 - - - 0 0 - 0.186 0.186 - - - 0 - 0.00%
2025-01-28 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2025-01-27 0 0.186 0.170 - - - 0 0 - 0.186 0.170 - - - 0 - 0.00%
2025-01-24 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2025-01-23 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2025-01-22 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2025-01-21 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2025-01-20 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2025-01-17 0 0.186 0.186 0.200 0.185 0.185 30,000 5,550 0.1850 0.186 0.186 0.200 0.185 0.185 30,000 0.1850 -11.43%
2025-01-16 0 0.210 0.197 0.210 0.210 0.210 120,000 25,200 0.2100 0.210 0.197 0.210 0.210 0.210 120,000 0.2100 5.00%
2025-01-15 0 0.200 0.200 0.230 - - 0 0 - 0.200 0.200 0.230 - - 0 - 0.00%
2025-01-14 0 0.200 0.200 0.230 - - 0 0 - 0.200 0.200 0.230 - - 0 - 0.00%
2025-01-13 0 0.200 - - 0.198 0.200 35,000 6,970 0.1991 0.200 - - 0.198 0.200 35,000 0.1991 1.01%
2025-01-10 0 0.198 0.180 0.225 0.195 0.198 311,000 60,912 0.1959 0.198 0.180 0.225 0.195 0.198 311,000 0.1959 1.54%
2025-01-09 0 0.195 0.179 0.210 0.170 0.195 135,000 25,438 0.1884 0.195 0.179 0.210 0.170 0.195 135,000 0.1884 21.12%
2025-01-08 0 0.161 0.169 0.180 - - 0 0 - 0.161 0.169 0.180 - - 0 - 0.00%
2025-01-07 0 0.161 0.155 0.180 0.161 0.161 12,000 1,932 0.1610 0.161 0.155 0.180 0.161 0.161 12,000 0.1610 0.63%
2025-01-06 0 0.160 - 0.180 - - 0 0 - 0.160 - 0.180 - - 0 - 0.00%
2025-01-03 0 0.160 0.159 0.160 0.160 0.160 20,000 3,200 0.1600 0.160 0.159 0.160 0.160 0.160 20,000 0.1600 -5.88%
2025-01-02 0 0.170 - 0.170 0.170 0.170 2,000 340 0.1700 0.170 - 0.170 0.170 0.170 2,000 0.1700 -0.58%
2024-12-31 0 0.171 - 0.171 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
2024-12-30 0 0.171 0.145 0.171 0.171 0.171 4,000 684 0.1710 0.171 0.145 0.171 0.171 0.171 4,000 0.1710 0.00%
2024-12-27 0 0.171 0.171 0.175 0.160 0.175 22,000 3,550 0.1614 0.171 0.171 0.175 0.160 0.175 22,000 0.1614 -2.84%
2024-12-24 0 0.176 0.160 0.195 0.176 0.195 30,000 5,584 0.1861 0.176 0.160 0.195 0.176 0.195 30,000 0.1861 0.00%
2024-12-23 0 0.176 0.160 0.176 - - 0 0 - 0.176 0.160 0.176 - - 0 - 0.00%
2024-12-20 0 0.176 0.160 0.176 - - 0 0 - 0.176 0.160 0.176 - - 0 - 0.00%
2024-12-19 0 0.176 0.160 0.176 0.176 0.178 4,000 708 0.1770 0.176 0.160 0.176 0.176 0.178 4,000 0.1770 -2.22%
2024-12-18 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2024-12-17 0 0.180 0.160 0.171 0.180 0.180 5,000 900 0.1800 0.180 0.160 0.171 0.180 0.180 5,000 0.1800 0.56%
2024-12-16 0 0.179 0.160 0.180 - - 0 0 - 0.179 0.160 0.180 - - 0 - 0.00%
2024-12-13 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - 0.00%
2024-12-12 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - 0.00%
2024-12-11 0 0.179 0.161 0.179 - - 0 0 - 0.179 0.161 0.179 - - 0 - -0.56%
2024-12-10 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2024-12-09 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2024-12-06 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2024-12-05 0 0.180 0.165 0.180 - - 0 0 - 0.180 0.165 0.180 - - 0 - 0.00%
2024-12-04 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2024-12-03 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2024-12-02 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2024-11-29 0 0.180 0.161 0.180 0.180 0.180 6,000 1,080 0.1800 0.180 0.161 0.180 0.180 0.180 6,000 0.1800 -5.26%
2024-11-28 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-27 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-26 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-25 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-22 0 0.190 - 0.198 - - 0 0 - 0.190 - 0.198 - - 0 - 0.00%
2024-11-21 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-20 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-19 0 0.190 - 0.198 - - 0 0 - 0.190 - 0.198 - - 0 - 0.00%
2024-11-18 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-15 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-14 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-13 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-12 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-11 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-08 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-07 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-06 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-05 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-11-04 0 0.190 0.170 0.195 - - 0 0 - 0.190 0.170 0.195 - - 0 - 0.00%
2024-11-01 0 0.190 - 0.195 - - 0 0 - 0.190 - 0.195 - - 0 - 0.00%
2024-10-31 0 0.190 - 0.195 - - 0 0 - 0.190 - 0.195 - - 0 - 0.00%
2024-10-30 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-29 0 0.190 - 0.215 - - 0 0 - 0.190 - 0.215 - - 0 - 0.00%
2024-10-28 0 0.190 0.163 0.190 - - 0 0 - 0.190 0.163 0.190 - - 0 - 0.00%
2024-10-25 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-10-24 0 0.190 - 0.215 - - 0 0 - 0.190 - 0.215 - - 0 - 0.00%
2024-10-23 0 0.190 - 0.215 - - 0 0 - 0.190 - 0.215 - - 0 - 0.00%
2024-10-22 0 0.190 0.160 0.195 - - 0 0 - 0.190 0.160 0.195 - - 0 - 0.00%
2024-10-21 0 0.190 0.160 0.190 - - 0 0 - 0.190 0.160 0.190 - - 0 - 0.00%
2024-10-18 0 0.190 0.160 0.190 - - 0 0 - 0.190 0.160 0.190 - - 0 - 0.00%
2024-10-17 0 0.190 0.160 0.195 - - 0 0 - 0.190 0.160 0.195 - - 0 - 0.00%
2024-10-16 0 0.190 0.163 0.195 - - 0 0 - 0.190 0.163 0.195 - - 0 - 0.00%
2024-10-15 0 0.190 0.163 0.190 - - 0 0 - 0.190 0.163 0.190 - - 0 - 0.00%
2024-10-14 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-10-10 0 0.190 0.162 0.190 - - 0 0 - 0.190 0.162 0.190 - - 0 - 0.00%
2024-10-09 0 0.190 0.160 0.190 0.190 0.190 84,000 16,124 0.1920 0.190 0.160 0.190 0.190 0.190 84,000 0.1920 -1.04%
2024-10-08 0 0.192 0.192 0.200 0.192 0.192 20,000 3,840 0.1920 0.192 0.192 0.200 0.192 0.192 20,000 0.1920 -4.00%
2024-10-07 0 0.200 0.200 0.210 0.189 0.200 256,000 50,950 0.1990 0.200 0.200 0.210 0.189 0.200 256,000 0.1990 5.82%
2024-10-04 0 0.189 0.170 0.200 - - 0 0 - 0.189 0.170 0.200 - - 0 - 0.00%
2024-10-03 0 0.189 0.170 0.200 - - 0 0 - 0.189 0.170 0.200 - - 0 - 0.00%
2024-10-02 0 0.189 0.170 0.189 - - 0 0 - 0.189 0.170 0.189 - - 0 - 0.00%
2024-09-30 0 0.189 0.168 0.200 - - 0 0 - 0.189 0.168 0.200 - - 0 - 0.00%
2024-09-27 0 0.189 0.170 0.189 - - 0 0 - 0.189 0.170 0.189 - - 0 - 0.00%
2024-09-26 0 0.189 0.168 0.199 - - 0 0 - 0.189 0.168 0.199 - - 0 - 0.00%
2024-09-25 0 0.189 0.171 0.199 0.189 0.189 20,000 3,780 0.1890 0.189 0.171 0.199 0.189 0.189 20,000 0.1890 0.00%
2024-09-24 0 0.189 0.165 0.199 - - 0 0 - 0.189 0.165 0.199 - - 0 - 0.00%
2024-09-23 0 0.189 0.160 0.200 - - 0 0 - 0.189 0.160 0.200 - - 0 - 0.00%
2024-09-20 0 0.189 0.165 0.200 - - 0 0 - 0.189 0.165 0.200 - - 0 - 0.00%
2024-09-19 0 0.189 0.160 0.190 - - 0 0 - 0.189 0.160 0.190 - - 0 - 0.00%
2024-09-17 0 0.189 0.160 0.190 - - 0 0 - 0.189 0.160 0.190 - - 0 - 0.00%
2024-09-16 0 0.189 0.162 0.190 - - 0 0 - 0.189 0.162 0.190 - - 0 - 0.00%
2024-09-13 0 0.189 0.160 0.190 - - 0 0 - 0.189 0.160 0.190 - - 0 - 0.00%
2024-09-12 0 0.189 0.155 0.189 0.188 0.189 50,000 9,447 0.1889 0.189 0.155 0.189 0.188 0.189 50,000 0.1889 10.53%
2024-09-11 0 0.171 0.155 0.190 - - 0 0 - 0.171 0.155 0.190 - - 0 - 0.00%
2024-09-10 0 0.171 0.145 0.190 - - 0 0 - 0.171 0.145 0.190 - - 0 - 0.00%
2024-09-09 0 0.171 0.145 0.190 - - 0 0 - 0.171 0.145 0.190 - - 0 - 0.00%
2024-09-05 0 0.171 0.146 0.190 - - 0 0 - 0.171 0.146 0.190 - - 0 - 0.00%
2024-09-04 0 0.171 0.130 0.190 - - 0 0 - 0.171 0.130 0.190 - - 0 - 0.00%
2024-09-03 0 0.171 0.150 0.190 - - 0 0 - 0.171 0.150 0.190 - - 0 - 0.00%
2024-09-02 0 0.171 0.132 0.200 - - 0 0 - 0.171 0.132 0.200 - - 0 - 0.00%
2024-08-30 0 0.171 - 0.185 - - 0 0 - 0.171 - 0.185 - - 0 - 0.00%
2024-08-29 0 0.171 0.130 0.185 - - 0 0 - 0.171 0.130 0.185 - - 0 - 0.00%
2024-08-28 0 0.171 - 0.185 - - 0 0 - 0.171 - 0.185 - - 0 - 0.00%
2024-08-27 0 0.171 0.130 0.185 - - 0 0 - 0.171 0.130 0.185 - - 0 - 0.00%
2024-08-26 0 0.171 0.135 0.185 - - 0 0 - 0.171 0.135 0.185 - - 0 - 0.00%
2024-08-23 0 0.171 0.151 0.185 - - 0 0 - 0.171 0.151 0.185 - - 0 - 0.00%
2024-08-22 0 0.171 0.130 0.185 - - 0 0 - 0.171 0.130 0.185 - - 0 - 0.00%
2024-08-21 0 0.171 0.130 0.185 - - 0 0 - 0.171 0.130 0.185 - - 0 - 0.00%
2024-08-20 0 0.171 0.130 0.200 - - 0 0 - 0.171 0.130 0.200 - - 0 - 0.00%
2024-08-19 0 0.171 0.152 0.184 - - 0 0 - 0.171 0.152 0.184 - - 0 - 0.00%
2024-08-16 0 0.171 0.142 0.185 - - 0 0 - 0.171 0.142 0.185 - - 0 - 0.00%
2024-08-15 0 0.171 0.130 0.185 - - 0 0 - 0.171 0.130 0.185 - - 0 - 0.00%
2024-08-14 0 0.171 0.130 0.185 - - 0 0 - 0.171 0.130 0.185 - - 0 - 0.00%
2024-08-13 0 0.171 0.142 0.185 - - 0 0 - 0.171 0.142 0.185 - - 0 - 0.00%
2024-08-12 0 0.171 0.134 0.185 - - 0 0 - 0.171 0.134 0.185 - - 0 - 0.00%
2024-08-09 0 0.171 0.130 0.185 - - 0 0 - 0.171 0.130 0.185 - - 0 - 0.00%
2024-08-08 0 0.171 0.171 0.185 0.146 0.147 4,000 587 0.1468 0.171 0.171 0.185 0.146 0.147 4,000 0.1468 0.00%
2024-08-07 0 0.171 0.145 0.185 - - 0 0 - 0.171 0.145 0.185 - - 0 - 0.00%
2024-08-06 0 0.171 0.130 0.185 - - 0 0 - 0.171 0.130 0.185 - - 0 - 0.00%
2024-08-05 0 0.171 0.130 0.185 - - 0 0 - 0.171 0.130 0.185 - - 0 - 0.00%
2024-08-02 0 0.171 0.130 0.200 - - 0 0 - 0.171 0.130 0.200 - - 0 - 0.00%
2024-08-01 0 0.171 0.158 0.200 - - 0 0 - 0.171 0.158 0.200 - - 0 - 0.00%
2024-07-31 0 0.171 0.168 0.172 0.160 0.171 381,000 61,471 0.1613 0.171 0.168 0.172 0.160 0.171 381,000 0.1613 -6.56%
2024-07-30 0 0.183 0.160 0.193 - - 0 0 - 0.183 0.160 0.193 - - 0 - 0.00%
2024-07-29 0 0.183 0.160 0.193 - - 0 0 - 0.183 0.160 0.193 - - 0 - 0.00%
2024-07-26 0 0.183 0.163 0.183 0.183 0.183 16,000 2,928 0.1830 0.183 0.163 0.183 0.183 0.183 16,000 0.1830 0.00%
2024-07-25 0 0.183 0.160 0.193 - - 0 0 - 0.183 0.160 0.193 - - 0 - 0.00%
2024-07-24 0 0.183 0.160 0.193 - - 0 0 - 0.183 0.160 0.193 - - 0 - 0.00%
2024-07-23 0 0.183 0.160 0.184 0.183 0.183 135,000 24,713 0.1831 0.183 0.160 0.184 0.183 0.183 135,000 0.1831 -0.54%
2024-07-22 0 0.184 0.160 0.193 - - 0 0 - 0.184 0.160 0.193 - - 0 - 0.00%
2024-07-19 0 0.184 0.160 0.193 - - 0 0 - 0.184 0.160 0.193 - - 0 - 0.00%
2024-07-18 0 0.184 0.160 0.193 - - 0 0 - 0.184 0.160 0.193 - - 0 - 0.00%
2024-07-17 0 0.184 0.160 0.193 - - 0 0 - 0.184 0.160 0.193 - - 0 - 0.00%
2024-07-16 0 0.184 0.160 0.193 - - 0 0 - 0.184 0.160 0.193 - - 0 - 0.00%
2024-07-15 0 0.184 0.160 0.193 - - 0 0 - 0.184 0.160 0.193 - - 0 - 0.00%
2024-07-12 0 0.184 0.162 0.184 0.184 0.184 55,000 10,120 0.1840 0.184 0.162 0.184 0.184 0.184 55,000 0.1840 -0.54%
2024-07-11 0 0.185 0.160 0.193 - - 0 0 - 0.185 0.160 0.193 - - 0 - 0.00%
2024-07-10 0 0.185 0.160 0.193 - - 0 0 - 0.185 0.160 0.193 - - 0 - 0.00%
2024-07-09 0 0.185 0.160 0.193 - - 0 0 - 0.185 0.160 0.193 - - 0 - 0.00%
2024-07-08 0 0.185 0.160 0.195 - - 0 0 - 0.185 0.160 0.195 - - 0 - 0.00%
2024-07-05 0 0.185 0.160 0.195 - - 0 0 - 0.185 0.160 0.195 - - 0 - 0.00%
2024-07-04 0 0.185 0.160 0.198 - - 0 0 - 0.185 0.160 0.198 - - 0 - 0.00%
2024-07-03 0 0.185 0.160 0.198 - - 0 0 - 0.185 0.160 0.198 - - 0 - 0.00%
2024-07-02 0 0.185 0.160 0.198 - - 0 0 - 0.185 0.160 0.198 - - 0 - 0.00%
2024-06-28 0 0.185 0.160 0.198 - - 0 0 - 0.185 0.160 0.198 - - 0 - 0.00%
2024-06-27 0 0.185 0.160 0.198 - - 0 0 - 0.185 0.160 0.198 - - 0 - 0.00%
2024-06-26 0 0.185 0.160 0.198 - - 0 0 - 0.185 0.160 0.198 - - 0 - 0.00%
2024-06-25 0 0.185 0.160 0.198 - - 0 0 - 0.185 0.160 0.198 - - 0 - 0.00%
2024-06-24 0 0.185 0.161 0.198 - - 0 0 - 0.185 0.161 0.198 - - 0 - 0.00%
2024-06-21 0 0.185 0.160 0.198 - - 0 0 - 0.185 0.160 0.198 - - 0 - 0.00%
2024-06-20 0 0.185 0.163 0.198 - - 0 0 - 0.185 0.163 0.198 - - 0 - 0.00%
2024-06-19 0 0.185 0.163 0.198 - - 0 0 - 0.185 0.163 0.198 - - 0 - 0.00%
2024-06-18 0 0.185 0.179 0.198 - - 0 0 - 0.185 0.179 0.198 - - 0 - 0.00%
2024-06-17 0 0.185 0.161 0.198 - - 0 0 - 0.185 0.161 0.198 - - 0 - 0.00%
2024-06-14 0 0.185 0.185 0.198 - - 0 0 - 0.185 0.185 0.198 - - 0 - 2.21%
2024-06-13 0 0.181 0.163 0.198 - - 0 0 - 0.181 0.163 0.198 - - 0 - 0.00%
2024-06-12 0 0.181 0.161 0.198 - - 0 0 - 0.181 0.161 0.198 - - 0 - 0.00%
2024-06-11 0 0.181 0.161 0.198 - - 0 0 - 0.181 0.161 0.198 - - 0 - 0.00%
2024-06-07 0 0.181 0.161 0.198 - - 0 0 - 0.181 0.161 0.198 - - 0 - 0.00%
2024-06-06 0 0.181 0.161 0.198 - - 0 0 - 0.181 0.161 0.198 - - 0 - 0.00%
2024-06-05 0 0.181 0.160 0.198 - - 0 0 - 0.181 0.160 0.198 - - 0 - 0.00%
2024-06-04 0 0.181 0.161 0.198 - - 0 0 - 0.181 0.161 0.198 - - 0 - 0.00%
2024-06-03 0 0.181 0.163 0.198 - - 0 0 - 0.181 0.163 0.198 - - 0 - 0.00%
2024-05-31 0 0.181 0.166 0.198 - - 0 0 - 0.181 0.166 0.198 - - 0 - 0.00%
2024-05-30 0 0.181 0.163 0.198 - - 0 0 - 0.181 0.163 0.198 - - 0 - 0.00%
2024-05-29 0 0.181 0.168 0.198 - - 0 0 - 0.181 0.168 0.198 - - 0 - 0.00%
2024-05-28 0 0.181 0.181 0.198 - - 29,000 5,249 0.1810 0.181 0.181 0.198 - - 29,000 0.1810 0.00%
2024-05-27 0 0.181 0.171 0.198 0.171 0.171 1,000 171 0.1710 0.181 0.171 0.198 0.171 0.171 1,000 0.1710 -2.16%
2024-05-24 0 0.185 0.171 0.199 - - 0 0 - 0.185 0.171 0.199 - - 0 - 0.00%
2024-05-23 0 0.185 0.173 0.230 0.169 0.190 12,000 2,134 0.1778 0.185 0.173 0.230 0.169 0.190 12,000 0.1778 -4.15%
2024-05-22 0 0.193 0.164 0.230 - - 0 0 - 0.193 0.164 0.230 - - 0 - 0.00%
2024-05-21 0 0.193 0.168 0.230 - - 0 0 - 0.193 0.168 0.230 - - 0 - 0.00%
2024-05-20 0 0.193 0.190 0.230 - - 0 0 - 0.193 0.190 0.230 - - 0 - 0.00%
2024-05-17 0 0.193 0.170 0.230 - - 0 0 - 0.193 0.170 0.230 - - 0 - 0.00%
2024-05-16 0 0.193 0.158 0.230 - - 0 0 - 0.193 0.158 0.230 - - 0 - 0.00%
2024-05-14 0 0.193 0.168 0.230 - - 0 0 - 0.193 0.168 0.230 - - 0 - 0.00%
2024-05-13 0 0.193 0.158 0.230 - - 0 0 - 0.193 0.158 0.230 - - 0 - 0.00%
2024-05-10 0 0.193 0.170 0.230 - - 0 0 - 0.193 0.170 0.230 - - 0 - 0.00%
2024-05-09 0 0.193 0.168 0.230 - - 0 0 - 0.193 0.168 0.230 - - 0 - 0.00%
2024-05-08 0 0.193 0.162 0.230 - - 0 0 - 0.193 0.162 0.230 - - 0 - 0.00%
2024-05-07 0 0.193 0.188 0.193 0.187 0.193 301,000 56,293 0.1870 0.193 0.188 0.193 0.187 0.193 301,000 0.1870 -3.02%
2024-05-06 0 0.199 0.163 0.230 - - 0 0 - 0.199 0.163 0.230 - - 0 - 0.00%
2024-05-03 0 0.199 0.178 - 0.187 0.187 106,000 19,822 0.1870 0.199 0.178 - 0.187 0.187 106,000 0.1870 6.99%
2024-05-02 0 0.186 0.184 0.187 - - 0 0 - 0.186 0.184 0.187 - - 0 - 0.00%
2024-04-30 0 0.186 0.165 0.187 - - 0 0 - 0.186 0.165 0.187 - - 0 - 0.00%
2024-04-29 0 0.186 0.184 0.187 - - 0 0 - 0.186 0.184 0.187 - - 0 - 0.00%
2024-04-26 0 0.186 0.184 0.187 - - 0 0 - 0.186 0.184 0.187 - - 0 - 0.00%
2024-04-25 0 0.186 0.183 0.187 - - 0 0 - 0.186 0.183 0.187 - - 0 - 0.00%
2024-04-24 0 0.186 0.175 0.187 0.186 0.187 6,000 1,121 0.1868 0.186 0.175 0.187 0.186 0.187 6,000 0.1868 0.00%
2024-04-23 0 0.186 0.175 0.191 0.175 0.176 35,000 6,150 0.1757 0.186 0.175 0.191 0.175 0.176 35,000 0.1757 -2.11%
2024-04-22 0 0.190 0.170 0.191 - - 0 0 - 0.190 0.170 0.191 - - 0 - 0.00%
2024-04-19 0 0.190 0.156 0.190 - - 0 0 - 0.190 0.156 0.190 - - 0 - 0.00%
2024-04-18 0 0.190 0.168 0.191 - - 0 0 - 0.190 0.168 0.191 - - 0 - 0.00%
2024-04-17 0 0.190 0.166 0.191 - - 0 0 - 0.190 0.166 0.191 - - 0 - 0.00%
2024-04-16 0 0.190 0.170 0.191 - - 0 0 - 0.190 0.170 0.191 - - 0 - 0.00%
2024-04-15 0 0.190 0.170 0.191 - - 0 0 - 0.190 0.170 0.191 - - 0 - 0.00%
2024-04-12 0 0.190 0.172 0.199 - - 0 0 - 0.190 0.172 0.199 - - 0 - 0.00%
2024-04-11 0 0.190 0.179 0.192 0.190 0.192 8,000 1,533 0.1916 0.190 0.179 0.192 0.190 0.192 8,000 0.1916 -0.52%
2024-04-10 0 0.191 0.179 0.195 0.170 0.202 61,000 10,658 0.1747 0.191 0.179 0.195 0.170 0.202 61,000 0.1747 -5.45%
2024-04-09 0 0.202 0.182 0.203 - - 0 0 - 0.202 0.182 0.203 - - 0 - 0.00%
2024-04-08 0 0.202 0.202 0.220 0.202 0.219 82,000 16,826 0.2052 0.202 0.202 0.220 0.202 0.219 82,000 0.2052 -12.17%
2024-04-05 0 0.230 0.201 0.231 - - 0 0 - 0.230 0.201 0.231 - - 0 - 0.00%
2024-04-03 0 0.230 - 0.231 - - 0 0 - 0.230 - 0.231 - - 0 - 0.00%
2024-04-02 0 0.230 0.201 0.230 - - 0 0 - 0.230 0.201 0.230 - - 0 - 0.00%
2024-03-28 0 0.230 0.201 0.231 - - 0 0 - 0.230 0.201 0.231 - - 0 - 0.00%
2024-03-27 0 0.230 0.201 0.248 - - 0 0 - 0.230 0.201 0.248 - - 0 - 0.00%
2024-03-26 0 0.230 0.201 0.230 - - 0 0 - 0.230 0.201 0.230 - - 0 - 0.00%
2024-03-25 0 0.230 0.201 0.248 - - 0 0 - 0.230 0.201 0.248 - - 0 - 0.00%
2024-03-22 0 0.230 0.202 0.248 - - 0 0 - 0.230 0.202 0.248 - - 0 - 0.00%
2024-03-21 0 0.230 0.201 0.248 - - 0 0 - 0.230 0.201 0.248 - - 0 - 0.00%
2024-03-20 0 0.230 0.201 0.248 - - 0 0 - 0.230 0.201 0.248 - - 0 - 0.00%
2024-03-19 0 0.230 0.201 0.248 - - 0 0 - 0.230 0.201 0.248 - - 0 - 0.00%
2024-03-18 0 0.230 0.201 0.248 - - 0 0 - 0.230 0.201 0.248 - - 0 - 0.00%
2024-03-15 0 0.230 0.201 0.248 - - 0 0 - 0.230 0.201 0.248 - - 0 - 0.00%
2024-03-14 0 0.230 0.201 0.230 - - 0 0 - 0.230 0.201 0.230 - - 0 - 0.00%
2024-03-13 0 0.230 0.201 0.248 - - 0 0 - 0.230 0.201 0.248 - - 0 - 0.00%
2024-03-12 0 0.230 0.201 0.248 - - 0 0 - 0.230 0.201 0.248 - - 0 - 0.00%
2024-03-11 0 0.230 0.201 0.248 - - 0 0 - 0.230 0.201 0.248 - - 0 - 0.00%
2024-03-08 0 0.230 0.201 0.248 - - 0 0 - 0.230 0.201 0.248 - - 0 - 0.00%
2024-03-07 0 0.230 0.201 0.230 - - 0 0 - 0.230 0.201 0.230 - - 0 - 0.00%
2024-03-06 0 0.230 - 0.240 - - 0 0 - 0.230 - 0.240 - - 0 - 0.00%
2024-03-05 0 0.230 0.201 0.240 0.220 0.230 26,000 5,880 0.2262 0.230 0.201 0.240 0.220 0.230 26,000 0.2262 2.68%
2024-03-04 0 0.224 0.201 0.240 - - 0 0 - 0.224 0.201 0.240 - - 0 - 0.00%
2024-03-01 0 0.224 0.201 0.240 - - 0 0 - 0.224 0.201 0.240 - - 0 - 0.00%
2024-02-29 0 0.224 0.201 0.240 - - 0 0 - 0.224 0.201 0.240 - - 0 - 0.00%
2024-02-28 0 0.224 0.201 0.249 - - 0 0 - 0.224 0.201 0.249 - - 0 - 0.00%
2024-02-27 0 0.224 0.201 0.249 - - 0 0 - 0.224 0.201 0.249 - - 0 - 0.00%
2024-02-26 0 0.224 0.201 0.249 - - 0 0 - 0.224 0.201 0.249 - - 0 - 0.00%
2024-02-23 0 0.224 0.201 0.249 - - 0 0 - 0.224 0.201 0.249 - - 0 - 0.00%
2024-02-22 0 0.224 0.224 0.249 0.224 0.224 30,000 6,720 0.2240 0.224 0.224 0.249 0.224 0.224 30,000 0.2240 0.00%
2024-02-21 0 0.224 0.201 0.249 - - 0 0 - 0.224 0.201 0.249 - - 0 - 0.00%
2024-02-20 0 0.224 0.201 0.249 - - 0 0 - 0.224 0.201 0.249 - - 0 - 0.00%
2024-02-19 0 0.224 0.201 0.249 - - 0 0 - 0.224 0.201 0.249 - - 0 - 0.00%
2024-02-16 0 0.224 0.201 0.249 - - 0 0 - 0.224 0.201 0.249 - - 0 - 0.00%
2024-02-15 0 0.224 0.201 0.249 - - 0 0 - 0.224 0.201 0.249 - - 0 - 0.00%
2024-02-14 0 0.224 0.202 0.225 0.224 0.224 1,000 224 0.2240 0.224 0.202 0.225 0.224 0.224 1,000 0.2240 -0.44%
2024-02-09 0 0.225 0.202 0.249 - - 0 0 - 0.225 0.202 0.249 - - 0 - 0.00%
2024-02-08 0 0.225 0.219 0.226 0.225 0.225 20,000 4,500 0.2250 0.225 0.219 0.226 0.225 0.225 20,000 0.2250 -0.44%
2024-02-07 0 0.226 0.203 0.249 - - 0 0 - 0.226 0.203 0.249 - - 0 - 0.00%
2024-02-06 0 0.226 0.203 0.249 - - 0 0 - 0.226 0.203 0.249 - - 0 - 0.00%
2024-02-05 0 0.226 0.203 0.249 - - 0 0 - 0.226 0.203 0.249 - - 0 - 0.00%
2024-02-02 0 0.226 0.203 0.249 - - 0 0 - 0.226 0.203 0.249 - - 0 - 0.00%
2024-02-01 0 0.226 0.203 0.249 - - 0 0 - 0.226 0.203 0.249 - - 0 - 0.00%
2024-01-31 0 0.226 0.203 0.249 - - 0 0 - 0.226 0.203 0.249 - - 0 - 0.00%
2024-01-30 0 0.226 0.210 0.249 - - 0 0 - 0.226 0.210 0.249 - - 0 - 0.00%
2024-01-29 0 0.226 0.226 0.249 0.225 0.225 2,000 450 0.2250 0.226 0.226 0.249 0.225 0.225 2,000 0.2250 -9.24%
2024-01-26 0 0.249 0.224 0.249 - - 0 0 - 0.249 0.224 0.249 - - 0 - 0.00%
2024-01-25 0 0.249 0.224 0.249 - - 0 0 - 0.249 0.224 0.249 - - 0 - 0.00%
2024-01-24 0 0.249 0.224 0.249 - - 0 0 - 0.249 0.224 0.249 - - 0 - 0.00%
2024-01-23 0 0.249 0.224 0.249 - - 0 0 - 0.249 0.224 0.249 - - 0 - 0.00%
2024-01-22 0 0.249 0.225 0.250 - - 0 0 - 0.249 0.225 0.250 - - 0 - -0.40%
2024-01-19 0 0.250 0.239 0.250 0.250 0.250 3,000 750 0.2500 0.250 0.239 0.250 0.250 0.250 3,000 0.2500 -5.66%
2024-01-18 0 0.265 0.238 0.300 - - 0 0 - 0.265 0.238 0.300 - - 0 - 0.00%
2024-01-17 0 0.265 0.238 0.300 - - 40,000 11,800 0.2950 0.265 0.238 0.300 - - 40,000 0.2950 0.00%
2024-01-16 0 0.265 0.238 0.300 - - 0 0 - 0.265 0.238 0.300 - - 0 - 0.00%
2024-01-15 0 0.265 0.238 0.300 - - 0 0 - 0.265 0.238 0.300 - - 0 - 0.00%
2024-01-12 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2024-01-11 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2024-01-10 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2024-01-09 0 0.265 0.255 0.300 - - 0 0 - 0.265 0.255 0.300 - - 0 - 0.00%
2024-01-08 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2024-01-05 0 0.265 0.239 0.300 - - 0 0 - 0.265 0.239 0.300 - - 0 - 0.00%
2024-01-04 0 0.265 0.239 0.300 - - 0 0 - 0.265 0.239 0.300 - - 0 - 0.00%
2024-01-03 0 0.265 0.239 0.300 - - 0 0 - 0.265 0.239 0.300 - - 0 - 0.00%
2024-01-02 0 0.265 0.239 0.300 - - 0 0 - 0.265 0.239 0.300 - - 0 - 0.00%
2023-12-29 0 0.265 0.239 0.300 - - 0 0 - 0.265 0.239 0.300 - - 0 - 0.00%
2023-12-28 0 0.265 0.239 0.300 - - 0 0 - 0.265 0.239 0.300 - - 0 - 0.00%
2023-12-27 0 0.265 0.239 0.300 - - 0 0 - 0.265 0.239 0.300 - - 0 - 0.00%
2023-12-22 0 0.265 0.241 0.300 - - 0 0 - 0.265 0.241 0.300 - - 0 - 0.00%
2023-12-21 0 0.265 0.239 0.300 - - 0 0 - 0.265 0.239 0.300 - - 0 - 0.00%
2023-12-20 0 0.265 0.239 0.300 - - 0 0 - 0.265 0.239 0.300 - - 0 - 0.00%
2023-12-19 0 0.265 0.239 0.300 - - 0 0 - 0.265 0.239 0.300 - - 0 - 0.00%
2023-12-18 0 0.265 0.238 0.300 - - 0 0 - 0.265 0.238 0.300 - - 0 - 0.00%
2023-12-15 0 0.265 0.238 0.300 - - 0 0 - 0.265 0.238 0.300 - - 0 - 0.00%
2023-12-14 0 0.265 0.238 0.300 - - 0 0 - 0.265 0.238 0.300 - - 0 - 0.00%
2023-12-13 0 0.265 0.238 0.300 - - 0 0 - 0.265 0.238 0.300 - - 0 - 0.00%
2023-12-12 0 0.265 0.249 0.300 0.260 0.265 264,000 69,590 0.2636 0.265 0.249 0.300 0.260 0.265 264,000 0.2636 -1.85%
2023-12-11 0 0.270 0.242 0.300 - - 0 0 - 0.270 0.242 0.300 - - 0 - 0.00%
2023-12-08 0 0.270 0.250 0.280 0.260 0.275 17,000 4,515 0.2656 0.270 0.250 0.280 0.260 0.275 17,000 0.2656 -6.90%
2023-12-07 0 0.290 0.260 0.300 - - 0 0 - 0.290 0.260 0.300 - - 0 - 0.00%
2023-12-06 0 0.290 0.270 0.300 0.260 0.260 9,000 2,340 0.2600 0.290 0.270 0.300 0.260 0.260 9,000 0.2600 1.75%
2023-12-05 0 0.285 0.260 0.300 - - 0 0 - 0.285 0.260 0.300 - - 0 - 0.00%
2023-12-04 0 0.285 0.260 0.300 - - 0 0 - 0.285 0.260 0.300 - - 0 - 0.00%
2023-12-01 0 0.285 0.260 0.295 - - 0 0 - 0.285 0.260 0.295 - - 0 - 0.00%
2023-11-30 0 0.285 0.260 0.290 - - 0 0 - 0.285 0.260 0.290 - - 0 - 0.00%
2023-11-29 0 0.285 0.280 0.290 0.250 0.285 346,000 90,920 0.2628 0.285 0.280 0.290 0.250 0.285 346,000 0.2628 -6.56%
2023-11-28 0 0.305 0.280 0.315 - - 0 0 - 0.305 0.280 0.315 - - 0 - 0.00%
2023-11-27 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2023-11-24 0 0.305 0.290 0.315 0.305 0.305 2,000 610 0.3050 0.305 0.290 0.315 0.305 0.305 2,000 0.3050 -3.17%
2023-11-23 0 0.315 0.290 0.315 0.290 0.315 3,000 920 0.3067 0.315 0.290 0.315 0.290 0.315 3,000 0.3067 -1.56%
2023-11-22 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-11-21 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-11-20 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-11-17 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-11-16 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-11-15 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-11-14 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-11-13 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-11-10 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-11-09 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-11-08 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2023-11-07 0 0.320 0.290 0.320 0.320 0.320 6,000 1,920 0.3200 0.320 0.290 0.320 0.320 0.320 6,000 0.3200 0.00%
2023-11-06 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-11-03 0 0.320 0.290 0.325 - - 0 0 - 0.320 0.290 0.325 - - 0 - 0.00%
2023-11-02 0 0.320 0.300 0.325 0.290 0.290 42,000 12,180 0.2900 0.320 0.300 0.325 0.290 0.290 42,000 0.2900 0.00%
2023-11-01 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-10-31 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-10-30 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-10-27 0 0.320 0.320 0.325 - - 0 0 - 0.320 0.320 0.325 - - 0 - 0.00%
2023-10-26 0 0.320 0.310 0.325 0.300 0.300 10,000 3,000 0.3000 0.320 0.310 0.325 0.300 0.300 10,000 0.3000 0.00%
2023-10-25 0 0.320 0.315 0.325 0.315 0.320 19,000 5,995 0.3155 0.320 0.315 0.325 0.315 0.320 19,000 0.3155 -5.88%
2023-10-24 0 0.340 0.275 0.340 - - 0 0 - 0.340 0.275 0.340 - - 0 - 0.00%
2023-10-20 0 0.340 0.330 0.350 0.330 0.330 52,000 17,160 0.3300 0.340 0.330 0.350 0.330 0.330 52,000 0.3300 -1.45%
2023-10-19 0 0.345 0.310 0.350 - - 0 0 - 0.345 0.310 0.350 - - 0 - -1.43%
2023-10-18 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2023-10-17 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2023-10-16 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - -1.41%
2023-10-13 0 0.355 0.310 0.395 - - 0 0 - 0.355 0.310 0.395 - - 0 - 0.00%
2023-10-12 0 0.355 0.335 0.355 0.300 0.355 3,000 1,010 0.3367 0.355 0.335 0.355 0.300 0.355 3,000 0.3367 -1.39%
2023-10-11 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2023-10-10 0 0.360 0.310 0.395 - - 0 0 - 0.360 0.310 0.395 - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2023-08-31 0 0.360 0.350 0.385 - - 0 0 - 0.360 0.350 0.385 - - 0 - 2.86%
2023-08-30 0 0.350 0.310 0.385 - - 0 0 - 0.350 0.310 0.385 - - 0 - 0.00%
2023-08-29 0 0.350 0.310 0.385 - - 0 0 - 0.350 0.310 0.385 - - 0 - 0.00%
2023-08-28 0 0.350 0.350 0.385 - - 0 0 - 0.350 0.350 0.385 - - 0 - 0.00%
2023-08-25 0 0.350 0.310 0.385 - - 0 0 - 0.350 0.310 0.385 - - 0 - 0.00%
2023-08-24 0 0.350 0.310 0.385 - - 0 0 - 0.350 0.310 0.385 - - 0 - 0.00%
2023-08-23 0 0.350 0.310 0.385 - - 0 0 - 0.350 0.310 0.385 - - 0 - 0.00%
2023-08-22 0 0.350 0.310 0.385 0.350 0.350 20,000 7,000 0.3500 0.350 0.310 0.385 0.350 0.350 20,000 0.3500 0.00%
2023-08-21 0 0.350 0.340 0.350 0.350 0.350 221,000 77,350 0.3500 0.350 0.340 0.350 0.350 0.350 221,000 0.3500 0.00%
2023-08-18 0 0.350 0.350 0.395 0.350 0.350 86,000 30,100 0.3500 0.350 0.350 0.395 0.350 0.350 86,000 0.3500 0.00%
2023-08-17 0 0.350 0.350 0.395 - - 0 0 - 0.350 0.350 0.395 - - 0 - 0.00%
2023-08-16 0 0.350 0.350 0.395 - - 0 0 - 0.350 0.350 0.395 - - 0 - 0.00%
2023-08-15 0 0.350 0.350 0.395 0.350 0.365 104,000 37,900 0.3644 0.350 0.350 0.395 0.350 0.365 104,000 0.3644 -4.11%
2023-08-14 0 0.365 0.350 0.370 - - 0 0 - 0.365 0.350 0.370 - - 0 - 0.00%
2023-08-11 0 0.365 0.360 0.370 0.360 0.370 95,000 34,770 0.3660 0.365 0.360 0.370 0.360 0.370 95,000 0.3660 -2.67%
2023-08-10 0 0.375 0.370 0.385 0.370 0.375 190,000 70,750 0.3724 0.375 0.370 0.385 0.370 0.375 190,000 0.3724 -2.60%
2023-08-09 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2023-08-08 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2023-08-07 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2023-08-04 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2023-08-03 0 0.385 0.370 0.390 - - 0 0 - 0.385 0.370 0.390 - - 0 - 0.00%
2023-08-02 0 0.385 0.370 0.390 - - 0 0 - 0.385 0.370 0.390 - - 0 - 0.00%
2023-08-01 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2023-07-31 0 0.385 0.375 0.400 0.380 0.380 100,000 38,000 0.3800 0.385 0.375 0.400 0.380 0.380 100,000 0.3800 -2.53%
2023-07-28 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - -1.25%
2023-07-27 0 0.400 0.370 0.400 0.370 0.400 7,000 2,660 0.3800 0.400 0.370 0.400 0.370 0.400 7,000 0.3800 6.67%
2023-07-26 0 0.375 0.370 0.390 0.375 0.375 99,000 37,125 0.3750 0.375 0.370 0.390 0.375 0.375 99,000 0.3750 -8.54%
2023-07-25 0 0.410 0.360 0.410 0.420 0.420 3,000 1,260 0.4200 0.410 0.360 0.410 0.420 0.420 3,000 0.4200 6.49%
2023-07-24 0 0.385 0.350 0.425 - - 0 0 - 0.385 0.350 0.425 - - 0 - 0.00%
2023-07-21 0 0.385 0.350 0.425 - - 0 0 - 0.385 0.350 0.425 - - 0 - 0.00%
2023-07-20 0 0.385 0.345 0.445 - - 0 0 - 0.385 0.345 0.445 - - 0 - 0.00%
2023-07-19 0 0.385 0.345 0.440 - - 0 0 - 0.385 0.345 0.440 - - 0 - 0.00%
2023-07-18 0 0.385 0.385 0.420 0.345 0.390 196,000 73,955 0.3773 0.385 0.385 0.420 0.345 0.390 196,000 0.3773 -6.10%
2023-07-14 0 0.410 0.360 0.410 - - 0 0 - 0.410 0.360 0.410 - - 0 - 0.00%
2023-07-13 0 0.410 0.380 0.410 0.410 0.410 10,000 4,100 0.4100 0.410 0.380 0.410 0.410 0.410 10,000 0.4100 0.00%
2023-07-12 0 0.410 0.400 0.410 0.410 0.410 6,000 2,460 0.4100 0.410 0.400 0.410 0.410 0.410 6,000 0.4100 2.50%
2023-07-11 0 0.400 0.380 0.420 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
2023-07-10 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2023-07-07 0 0.400 0.385 0.415 - - 0 0 - 0.400 0.385 0.415 - - 0 - 0.00%
2023-07-06 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2023-07-05 0 0.400 0.380 0.415 0.400 0.400 10,000 4,000 0.4000 0.400 0.380 0.415 0.400 0.400 10,000 0.4000 -2.44%
2023-07-04 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2023-07-03 0 0.410 0.380 0.415 - - 0 0 - 0.410 0.380 0.415 - - 0 - 0.00%
2023-06-30 0 0.410 0.385 0.420 - - 0 0 - 0.410 0.385 0.420 - - 0 - 0.00%
2023-06-29 0 0.410 0.380 0.415 - - 0 0 - 0.410 0.380 0.415 - - 0 - 0.00%
2023-06-28 0 0.410 0.385 0.410 0.410 0.415 80,000 32,950 0.4119 0.410 0.385 0.410 0.410 0.415 80,000 0.4119 0.00%
2023-06-27 0 0.410 0.390 0.410 0.410 0.410 50,000 20,500 0.4100 0.410 0.390 0.410 0.410 0.410 50,000 0.4100 1.23%
2023-06-26 0 0.405 0.380 0.430 - - 0 0 - 0.405 0.380 0.430 - - 0 - 0.00%
2023-06-23 0 0.405 0.380 0.430 - - 0 0 - 0.405 0.380 0.430 - - 0 - 0.00%
2023-06-21 0 0.405 0.380 0.415 - - 0 0 - 0.405 0.380 0.415 - - 0 - 0.00%
2023-06-20 0 0.405 0.380 0.415 - - 0 0 - 0.405 0.380 0.415 - - 0 - 0.00%
2023-06-19 0 0.405 0.380 0.420 - - 0 0 - 0.405 0.380 0.420 - - 0 - 0.00%
2023-06-16 0 0.405 0.380 0.420 - - 0 0 - 0.405 0.380 0.420 - - 0 - 0.00%
2023-06-15 0 0.405 0.380 0.415 - - 0 0 - 0.405 0.380 0.415 - - 0 - 0.00%
2023-06-14 0 0.405 0.400 0.425 0.405 0.405 20,000 8,100 0.4050 0.405 0.400 0.425 0.405 0.405 20,000 0.4050 1.25%
2023-06-13 0 0.400 0.400 0.410 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.410 0.400 0.400 20,000 0.4000 0.00%
2023-06-12 0 0.400 0.400 0.410 0.395 0.405 50,000 20,175 0.4035 0.400 0.400 0.410 0.395 0.405 50,000 0.4035 2.56%
2023-06-09 0 0.390 0.390 0.395 0.375 0.375 48,000 18,000 0.3750 0.390 0.390 0.395 0.375 0.375 48,000 0.3750 -1.27%
2023-06-08 0 0.395 0.390 0.395 0.385 0.395 4,000 1,560 0.3900 0.395 0.390 0.395 0.385 0.395 4,000 0.3900 -1.25%
2023-06-07 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2023-06-06 0 0.400 0.395 0.405 0.380 0.400 42,000 16,150 0.3845 0.400 0.395 0.405 0.380 0.400 42,000 0.3845 1.52%
2023-06-05 0 0.394 0.380 0.395 - - 0 0 - 0.394 0.380 0.395 - - 0 - 0.00%
2023-06-02 0 0.415 0.390 0.420 0.415 0.415 3,000 1,245 0.4150 0.394 0.370 0.399 0.394 0.394 3,160 0.3940 1.22%
2023-06-01 0 0.410 0.390 0.420 0.410 0.410 52,000 21,320 0.4100 0.389 0.370 0.399 0.389 0.389 54,772 0.3893 -1.20%
2023-05-31 0 0.415 0.350 0.420 - - 0 0 - 0.394 0.332 0.399 - - 0 - 0.00%
2023-05-30 0 0.415 0.410 0.420 - - 0 0 - 0.394 0.389 0.399 - - 0 - 1.22%
2023-05-29 0 0.410 0.410 0.415 - - 0 0 - 0.389 0.389 0.394 - - 0 - 0.00%
2023-05-25 0 0.410 0.410 0.415 - - 0 0 - 0.389 0.389 0.394 - - 0 - 0.00%
2023-05-24 0 0.410 0.410 0.415 0.410 0.410 29,000 11,890 0.4100 0.389 0.389 0.394 0.389 0.389 30,546 0.3893 0.00%
2023-05-23 0 0.410 0.355 0.410 - - 0 0 - 0.389 0.337 0.389 - - 0 - 0.00%
2023-05-22 0 0.410 0.365 0.415 - - 0 0 - 0.389 0.347 0.394 - - 0 - 0.00%
2023-05-19 0 0.410 0.365 0.415 - - 0 0 - 0.389 0.347 0.394 - - 0 - 0.00%
2023-05-18 0 0.410 0.395 0.415 0.410 0.410 20,000 8,200 0.4100 0.389 0.375 0.394 0.389 0.389 21,066 0.3893 -1.20%
2023-05-17 0 0.415 0.390 0.420 0.390 0.410 100,000 39,475 0.3948 0.394 0.370 0.399 0.370 0.389 105,330 0.3748 -4.60%
2023-05-16 0 0.435 0.410 0.440 - - 0 0 - 0.413 0.389 0.418 - - 0 - 0.00%
2023-05-15 0 0.435 0.410 0.440 0.435 0.435 2,000 870 0.4350 0.413 0.389 0.418 0.413 0.413 2,107 0.4130 2.35%
2023-05-12 0 0.425 0.425 0.435 0.425 0.425 2,000 850 0.4250 0.403 0.403 0.413 0.403 0.403 2,107 0.4035 3.66%
2023-05-11 0 0.410 0.410 0.420 0.405 0.405 5,000 2,025 0.4050 0.389 0.389 0.399 0.385 0.385 5,266 0.3845 0.00%
2023-05-10 0 0.410 0.405 0.445 - - 0 0 - 0.389 0.385 0.422 - - 0 - 0.00%
2023-05-09 0 0.410 0.410 0.450 0.410 0.410 157,000 64,370 0.4100 0.389 0.389 0.427 0.389 0.389 165,368 0.3893 -7.87%
2023-05-08 0 0.445 0.410 0.445 0.445 0.445 7,000 3,115 0.4450 0.422 0.389 0.422 0.422 0.422 7,373 0.4225 7.23%
2023-05-05 0 0.415 0.405 0.435 - - 0 0 - 0.394 0.385 0.413 - - 0 - 0.00%
2023-05-04 0 0.415 0.415 0.445 0.415 0.415 158,000 65,570 0.4150 0.394 0.394 0.422 0.394 0.394 166,421 0.3940 0.00%
2023-05-03 0 0.415 0.405 0.415 - - 0 0 - 0.394 0.385 0.394 - - 0 - -1.19%
2023-05-02 0 0.420 0.405 0.450 - - 0 0 - 0.399 0.385 0.427 - - 0 - 0.00%
2023-04-28 0 0.420 0.410 0.420 0.410 0.420 122,000 50,040 0.4102 0.399 0.389 0.399 0.389 0.399 128,503 0.3894 1.20%
2023-04-27 0 0.415 0.410 0.415 0.410 0.425 248,000 103,070 0.4156 0.394 0.389 0.394 0.389 0.403 261,218 0.3946 -4.60%
2023-04-26 0 0.435 0.420 0.435 0.435 0.435 20,000 8,700 0.4350 0.413 0.399 0.413 0.413 0.413 21,066 0.4130 0.00%
2023-04-25 0 0.435 0.420 0.435 0.435 0.435 2,000 870 0.4350 0.413 0.399 0.413 0.413 0.413 2,107 0.4130 2.35%
2023-04-24 0 0.425 0.420 0.440 - - 0 0 - 0.403 0.399 0.418 - - 0 - 0.00%
2023-04-21 0 0.425 0.415 0.440 - - 0 0 - 0.403 0.394 0.418 - - 0 - 0.00%
2023-04-20 0 0.425 0.420 0.445 0.425 0.425 54,000 22,950 0.4250 0.403 0.399 0.422 0.403 0.403 56,878 0.4035 0.00%
2023-04-19 0 0.425 0.410 0.445 - - 0 0 - 0.403 0.389 0.422 - - 0 - 0.00%
2023-04-18 0 0.425 0.410 0.450 0.425 0.440 349,000 153,525 0.4399 0.403 0.389 0.427 0.403 0.418 367,602 0.4176 2.41%
2023-04-17 0 0.415 0.410 0.430 - - 0 0 - 0.394 0.389 0.408 - - 0 - 0.00%
2023-04-14 0 0.415 0.410 0.430 - - 0 0 - 0.394 0.389 0.408 - - 0 - 0.00%
2023-04-13 0 0.415 0.415 0.430 0.405 0.415 121,000 49,200 0.4066 0.394 0.394 0.408 0.385 0.394 127,449 0.3860 -3.49%
2023-04-12 0 0.430 0.430 0.455 0.420 0.420 10,000 4,200 0.4200 0.408 0.408 0.432 0.399 0.399 10,533 0.3987 -5.49%
2023-04-11 0 0.455 0.420 0.455 - - 0 0 - 0.432 0.399 0.432 - - 0 - 0.00%
2023-04-06 0 0.455 0.425 0.455 0.460 0.460 4,000 1,840 0.4600 0.432 0.403 0.432 0.437 0.437 4,213 0.4367 1.11%
2023-04-04 0 0.450 0.410 0.450 - - 0 0 - 0.427 0.389 0.427 - - 0 - -1.10%
2023-04-03 0 0.455 0.405 0.455 - - 0 0 - 0.432 0.385 0.432 - - 0 - 0.00%
2023-03-31 0 0.455 0.420 0.455 0.455 0.455 95,000 43,225 0.4550 0.432 0.399 0.432 0.432 0.432 100,063 0.4320 -1.09%
2023-03-30 0 0.460 0.425 0.460 - - 0 0 - 0.437 0.403 0.437 - - 0 - 0.00%
2023-03-29 0 0.460 0.420 0.465 - - 0 0 - 0.437 0.399 0.441 - - 0 - 0.00%
2023-03-28 0 0.460 0.420 0.465 0.460 0.460 12,000 5,520 0.4600 0.437 0.399 0.441 0.437 0.437 12,640 0.4367 9.52%
2023-03-27 0 0.420 0.420 0.460 - - 0 0 - 0.399 0.399 0.437 - - 0 - 0.00%
2023-03-24 0 0.420 0.420 0.445 - - 0 0 - 0.399 0.399 0.422 - - 0 - 0.00%
2023-03-23 0 0.420 0.420 0.435 - - 0 0 - 0.399 0.399 0.413 - - 0 - 0.00%
2023-03-22 0 0.420 0.420 0.435 - - 0 0 - 0.399 0.399 0.413 - - 0 - 0.00%
2023-03-21 0 0.420 0.420 0.435 0.420 0.420 20,000 8,400 0.4200 0.399 0.399 0.413 0.399 0.399 21,066 0.3987 -2.33%
2023-03-20 0 0.430 0.415 0.430 - - 0 0 - 0.408 0.394 0.408 - - 0 - 0.00%
2023-03-17 0 0.430 0.420 0.440 - - 0 0 - 0.408 0.399 0.418 - - 0 - 0.00%
2023-03-16 0 0.430 0.410 0.440 - - 0 0 - 0.408 0.389 0.418 - - 0 - 0.00%
2023-03-15 0 0.430 0.415 0.440 - - 0 0 - 0.408 0.394 0.418 - - 0 - 0.00%
2023-03-14 0 0.430 0.405 0.430 - - 0 0 - 0.408 0.385 0.408 - - 0 - 0.00%
2023-03-13 0 0.430 0.415 0.440 - - 0 0 - 0.408 0.394 0.418 - - 0 - 0.00%
2023-03-10 0 0.430 0.415 0.430 - - 0 0 - 0.408 0.394 0.408 - - 0 - -1.15%
2023-03-09 0 0.435 0.415 0.440 - - 0 0 - 0.413 0.394 0.418 - - 0 - 0.00%
2023-03-08 0 0.435 0.420 0.435 0.435 0.435 68,000 29,580 0.4350 0.413 0.399 0.413 0.413 0.413 71,624 0.4130 3.57%
2023-03-07 0 0.420 0.415 0.445 0.420 0.430 220,000 92,600 0.4209 0.399 0.394 0.422 0.399 0.408 231,726 0.3996 3.70%
2023-03-06 0 0.405 0.405 0.450 - - 0 0 - 0.385 0.385 0.427 - - 0 - 0.00%
2023-03-03 0 0.405 0.405 0.450 - - 0 0 - 0.385 0.385 0.427 - - 0 - 0.00%
2023-03-02 0 0.405 0.400 0.450 - - 0 0 - 0.385 0.380 0.427 - - 0 - 0.00%
2023-03-01 0 0.405 0.400 0.445 - - 0 0 - 0.385 0.380 0.422 - - 0 - 0.00%
2023-02-28 0 0.405 0.400 0.450 - - 0 0 - 0.385 0.380 0.427 - - 0 - 0.00%
2023-02-27 0 0.405 0.405 0.445 - - 0 0 - 0.385 0.385 0.422 - - 0 - 0.00%
2023-02-24 0 0.405 0.405 0.450 - - 0 0 - 0.385 0.385 0.427 - - 0 - 0.00%
2023-02-23 0 0.405 0.405 0.450 0.405 0.405 8,000 3,240 0.4050 0.385 0.385 0.427 0.385 0.385 8,426 0.3845 -2.41%
2023-02-22 0 0.415 0.405 0.435 0.435 0.435 42,000 18,270 0.4350 0.394 0.385 0.413 0.413 0.413 44,239 0.4130 -2.35%
2023-02-21 0 0.425 0.405 0.440 - - 0 0 - 0.403 0.385 0.418 - - 0 - 0.00%
2023-02-20 0 0.425 0.405 0.435 - - 0 0 - 0.403 0.385 0.413 - - 0 - 0.00%
2023-02-17 0 0.425 0.405 0.470 - - 0 0 - 0.403 0.385 0.446 - - 0 - 0.00%
2023-02-16 0 0.425 0.405 0.470 - - 0 0 - 0.403 0.385 0.446 - - 0 - 0.00%
2023-02-15 0 0.425 0.405 0.470 - - 0 0 - 0.403 0.385 0.446 - - 0 - 0.00%
2023-02-14 0 0.425 0.405 0.470 - - 0 0 - 0.403 0.385 0.446 - - 0 - 0.00%
2023-02-13 0 0.425 0.405 0.475 - - 0 0 - 0.403 0.385 0.451 - - 0 - 0.00%
2023-02-10 0 0.425 0.405 0.470 - - 0 0 - 0.403 0.385 0.446 - - 0 - 0.00%
2023-02-09 0 0.425 0.415 0.435 0.405 0.405 26,000 10,530 0.4050 0.403 0.394 0.413 0.385 0.385 27,386 0.3845 0.00%
2023-02-08 0 0.425 0.405 0.475 - - 0 0 - 0.403 0.385 0.451 - - 0 - 0.00%
2023-02-07 0 0.425 0.405 0.440 - - 0 0 - 0.403 0.385 0.418 - - 0 - 0.00%
2023-02-06 0 0.425 0.425 0.430 - - 0 0 - 0.403 0.403 0.408 - - 0 - 0.00%
2023-02-03 0 0.425 0.425 0.475 - - 0 0 - 0.403 0.403 0.451 - - 0 - 0.00%
2023-02-02 0 0.425 0.425 0.475 - - 0 0 - 0.403 0.403 0.451 - - 0 - 0.00%
2023-02-01 0 0.425 0.425 0.445 0.425 0.425 10,000 4,250 0.4250 0.403 0.403 0.422 0.403 0.403 10,533 0.4035 -3.41%
2023-01-31 0 0.440 0.425 0.440 - - 0 0 - 0.418 0.403 0.418 - - 0 - 0.00%
2023-01-30 0 0.440 0.425 0.440 0.435 0.440 73,000 31,920 0.4373 0.418 0.403 0.418 0.413 0.418 76,891 0.4151 1.15%
2023-01-27 0 0.435 0.435 0.440 0.435 0.435 95,000 41,325 0.4350 0.413 0.413 0.418 0.413 0.413 100,063 0.4130 1.16%
2023-01-26 0 0.430 0.425 0.440 0.425 0.440 115,000 49,695 0.4321 0.408 0.403 0.418 0.403 0.418 121,129 0.4103 3.61%
2023-01-20 0 0.415 0.385 0.435 - - 0 0 - 0.394 0.366 0.413 - - 0 - 0.00%
2023-01-19 0 0.415 0.415 0.435 - - 0 0 - 0.394 0.394 0.413 - - 0 - 2.47%
2023-01-18 0 0.405 0.390 0.435 - - 0 0 - 0.385 0.370 0.413 - - 0 - 0.00%
2023-01-17 0 0.405 0.385 0.440 - - 0 0 - 0.385 0.366 0.418 - - 0 - 0.00%
2023-01-16 0 0.405 0.385 0.440 - - 0 0 - 0.385 0.366 0.418 - - 0 - 0.00%
2023-01-13 0 0.405 0.405 0.435 0.400 0.430 104,000 44,600 0.4288 0.385 0.385 0.413 0.380 0.408 109,543 0.4071 -5.81%
2023-01-12 0 0.430 0.405 0.435 - - 0 0 - 0.408 0.385 0.413 - - 0 - 0.00%
2023-01-11 0 0.430 0.425 0.430 0.430 0.430 115,000 49,450 0.4300 0.408 0.403 0.408 0.408 0.408 121,129 0.4082 2.38%
2023-01-10 0 0.420 0.385 0.430 - - 0 0 - 0.399 0.366 0.408 - - 0 - 0.00%
2023-01-09 0 0.420 0.385 0.440 - - 0 0 - 0.399 0.366 0.418 - - 0 - 0.00%
2023-01-06 0 0.420 0.390 0.440 - - 0 0 - 0.399 0.370 0.418 - - 0 - 0.00%
2023-01-05 0 0.420 0.390 0.440 - - 0 0 - 0.399 0.370 0.418 - - 0 - 0.00%
2023-01-04 0 0.420 0.385 0.440 - - 0 0 - 0.399 0.366 0.418 - - 0 - 0.00%
2023-01-03 0 0.420 0.385 0.440 - - 0 0 - 0.399 0.366 0.418 - - 0 - 0.00%
2022-12-30 0 0.420 0.390 0.440 0.420 0.420 200,000 84,000 0.4200 0.399 0.370 0.418 0.399 0.399 210,660 0.3987 1.20%
2022-12-29 0 0.415 0.390 0.440 - - 0 0 - 0.394 0.370 0.418 - - 0 - 0.00%
2022-12-28 0 0.415 0.385 0.440 - - 0 0 - 0.394 0.366 0.418 - - 0 - 0.00%
2022-12-23 0 0.415 0.385 0.440 - - 0 0 - 0.394 0.366 0.418 - - 0 - 0.00%
2022-12-22 0 0.415 0.395 0.425 - - 0 0 - 0.394 0.375 0.403 - - 0 - 0.00%
2022-12-21 0 0.415 0.390 0.435 - - 0 0 - 0.394 0.370 0.413 - - 0 - 0.00%
2022-12-20 0 0.415 0.385 0.440 - - 0 0 - 0.394 0.366 0.418 - - 0 - 0.00%
2022-12-19 0 0.415 0.385 0.440 - - 0 0 - 0.394 0.366 0.418 - - 0 - 0.00%
2022-12-16 0 0.415 0.385 0.440 - - 0 0 - 0.394 0.366 0.418 - - 0 - 0.00%
2022-12-15 0 0.415 0.400 0.440 - - 0 0 - 0.394 0.380 0.418 - - 0 - 0.00%
2022-12-14 0 0.415 0.405 0.430 0.375 0.410 215,000 87,860 0.4087 0.394 0.385 0.408 0.356 0.389 226,459 0.3880 2.47%
2022-12-13 0 0.405 0.360 0.410 - - 0 0 - 0.385 0.342 0.389 - - 0 - 0.00%
2022-12-12 0 0.405 0.395 0.405 0.415 0.430 21,000 9,015 0.4293 0.385 0.375 0.385 0.394 0.408 22,119 0.4076 0.00%
2022-12-09 0 0.405 0.400 0.415 - - 0 0 - 0.385 0.380 0.394 - - 0 - 1.25%
2022-12-08 0 0.400 0.385 0.465 - - 0 0 - 0.380 0.366 0.441 - - 0 - 0.00%
2022-12-07 0 0.400 0.360 0.460 - - 0 0 - 0.380 0.342 0.437 - - 0 - 0.00%
2022-12-06 0 0.400 0.390 0.400 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2022-12-05 0 0.400 0.360 0.460 - - 0 0 - 0.380 0.342 0.437 - - 0 - 0.00%
2022-12-02 0 0.400 0.380 0.440 - - 0 0 - 0.380 0.361 0.418 - - 0 - 0.00%
2022-12-01 0 0.400 0.360 0.405 0.400 0.400 10,000 4,000 0.4000 0.380 0.342 0.385 0.380 0.380 10,533 0.3798 -1.23%
2022-11-30 0 0.405 0.355 0.415 - - 0 0 - 0.385 0.337 0.394 - - 0 - 0.00%
2022-11-29 0 0.405 0.345 0.415 - - 0 0 - 0.385 0.328 0.394 - - 0 - 0.00%
2022-11-28 0 0.405 0.380 0.405 - - 0 0 - 0.385 0.361 0.385 - - 0 - 0.00%
2022-11-25 0 0.405 0.345 0.415 - - 0 0 - 0.385 0.328 0.394 - - 0 - 0.00%
2022-11-24 0 0.405 0.365 0.415 0.405 0.405 9,000 3,645 0.4050 0.385 0.347 0.394 0.385 0.385 9,480 0.3845 0.00%
2022-11-23 0 0.405 0.380 0.415 0.405 0.405 2,000 810 0.4050 0.385 0.361 0.394 0.385 0.385 2,107 0.3845 3.85%
2022-11-22 0 0.390 0.375 0.390 0.390 0.390 10,000 3,900 0.3900 0.370 0.356 0.370 0.370 0.370 10,533 0.3703 0.00%
2022-11-21 0 0.390 0.355 0.390 0.390 0.390 1,000 390 0.3900 0.370 0.337 0.370 0.370 0.370 1,053 0.3703 0.00%
2022-11-18 0 0.390 0.355 0.395 0.390 0.390 15,000 5,850 0.3900 0.370 0.337 0.375 0.370 0.370 15,799 0.3703 -1.27%
2022-11-17 0 0.395 0.355 0.405 - - 0 0 - 0.375 0.337 0.385 - - 0 - 0.00%
2022-11-16 0 0.395 0.345 0.405 - - 0 0 - 0.375 0.328 0.385 - - 0 - 0.00%
2022-11-15 0 0.395 0.355 0.405 - - 0 0 - 0.375 0.337 0.385 - - 0 - 0.00%
2022-11-14 0 0.395 0.355 0.405 - - 0 0 - 0.375 0.337 0.385 - - 0 - 0.00%
2022-11-11 0 0.395 0.345 0.405 - - 0 0 - 0.375 0.328 0.385 - - 0 - 0.00%
2022-11-10 0 0.395 0.355 0.405 - - 0 0 - 0.375 0.337 0.385 - - 0 - 0.00%
2022-11-09 0 0.395 0.365 0.395 0.375 0.400 20,000 7,615 0.3808 0.375 0.347 0.375 0.356 0.380 21,066 0.3615 0.00%
2022-11-08 0 0.395 0.390 0.405 - - 0 0 - 0.375 0.370 0.385 - - 0 - 1.28%
2022-11-07 0 0.390 0.330 0.390 0.390 0.390 10,000 3,900 0.3900 0.370 0.313 0.370 0.370 0.370 10,533 0.3703 -1.27%
2022-11-04 0 0.395 0.355 0.405 - - 0 0 - 0.375 0.337 0.385 - - 0 - 0.00%
2022-11-03 0 0.395 0.395 0.405 - - 0 0 - 0.375 0.375 0.385 - - 0 - 0.00%
2022-11-02 0 0.395 0.395 0.415 - - 0 0 - 0.375 0.375 0.394 - - 0 - 1.28%
2022-11-01 0 0.390 0.385 0.415 - - 0 0 - 0.370 0.366 0.394 - - 0 - 1.30%
2022-10-31 0 0.385 0.385 0.410 - - 0 0 - 0.366 0.366 0.389 - - 0 - 0.00%
2022-10-28 0 0.385 0.325 0.415 - - 0 0 - 0.366 0.309 0.394 - - 0 - 0.00%
2022-10-27 0 0.385 0.380 0.415 - - 0 0 - 0.366 0.361 0.394 - - 0 - 1.32%
2022-10-26 0 0.380 0.325 0.380 - - 0 0 - 0.361 0.309 0.361 - - 0 - 0.00%
2022-10-25 0 0.380 0.325 0.385 - - 0 0 - 0.361 0.309 0.366 - - 0 - 0.00%
2022-10-24 0 0.380 0.335 0.380 - - 0 0 - 0.361 0.318 0.361 - - 0 - -2.56%
2022-10-21 0 0.390 0.335 0.390 - - 0 0 - 0.370 0.318 0.370 - - 0 - 0.00%
2022-10-20 0 0.390 0.335 0.390 - - 0 0 - 0.370 0.318 0.370 - - 0 - 0.00%
2022-10-19 0 0.390 0.340 0.395 - - 0 0 - 0.370 0.323 0.375 - - 0 - 0.00%
2022-10-18 0 0.390 0.335 0.395 - - 0 0 - 0.370 0.318 0.375 - - 0 - 0.00%
2022-10-17 0 0.390 0.330 0.395 - - 0 0 - 0.370 0.313 0.375 - - 0 - 0.00%
2022-10-14 0 0.390 0.335 0.395 0.390 0.395 48,000 18,750 0.3906 0.370 0.318 0.375 0.370 0.375 50,558 0.3709 0.00%
2022-10-13 0 0.390 0.335 0.400 - - 0 0 - 0.370 0.318 0.380 - - 0 - 0.00%
2022-10-12 0 0.390 0.330 0.415 - - 0 0 - 0.370 0.313 0.394 - - 0 - 0.00%
2022-10-11 0 0.390 0.330 0.415 - - 0 0 - 0.370 0.313 0.394 - - 0 - 0.00%
2022-10-10 0 0.390 0.330 0.415 - - 0 0 - 0.370 0.313 0.394 - - 0 - 0.00%
2022-10-07 0 0.390 0.385 0.415 - - 0 0 - 0.370 0.366 0.394 - - 0 - 1.30%
2022-10-06 0 0.385 0.355 0.415 - - 0 0 - 0.366 0.337 0.394 - - 0 - 0.00%
2022-10-05 0 0.385 0.335 0.385 - - 0 0 - 0.366 0.318 0.366 - - 0 - 0.00%
2022-10-03 0 0.385 0.370 0.410 - - 0 0 - 0.366 0.351 0.389 - - 0 - 2.67%
2022-09-30 0 0.375 0.390 0.405 0.365 0.370 21,000 7,670 0.3652 0.356 0.370 0.385 0.347 0.351 22,119 0.3468 -4.53%
2022-09-29 0 0.410 0.355 0.410 - - 0 0 - 0.373 0.323 0.373 - - 0 - 0.00%
2022-09-28 0 0.410 0.375 0.415 - - 0 0 - 0.373 0.341 0.377 - - 0 - 0.00%
2022-09-27 0 0.410 0.385 0.415 0.385 0.390 11,000 4,250 0.3864 0.373 0.350 0.377 0.350 0.355 12,094 0.3514 -2.38%
2022-09-26 0 0.420 0.365 0.420 - - 0 0 - 0.382 0.332 0.382 - - 0 - 0.00%
2022-09-23 0 0.420 0.400 0.420 - - 0 0 - 0.382 0.364 0.382 - - 0 - -3.45%
2022-09-22 0 0.435 0.400 0.435 - - 0 0 - 0.396 0.364 0.396 - - 0 - 0.00%
2022-09-21 0 0.435 0.385 0.445 - - 0 0 - 0.396 0.350 0.405 - - 0 - 0.00%
2022-09-20 0 0.435 0.385 0.445 - - 0 0 - 0.396 0.350 0.405 - - 0 - 0.00%
2022-09-19 0 0.435 0.385 0.445 - - 0 0 - 0.396 0.350 0.405 - - 0 - 0.00%
2022-09-16 0 0.435 0.385 0.445 - - 0 0 - 0.396 0.350 0.405 - - 0 - 0.00%
2022-09-15 0 0.435 0.430 0.450 0.430 0.430 218,000 93,740 0.4300 0.396 0.391 0.409 0.391 0.391 239,674 0.3911 1.16%
2022-09-14 0 0.430 0.410 0.450 - - 0 0 - 0.391 0.373 0.409 - - 0 - 0.00%
2022-09-13 0 0.430 0.410 0.450 - - 0 0 - 0.391 0.373 0.409 - - 0 - 0.00%
2022-09-09 0 0.430 0.410 0.460 - - 0 0 - 0.391 0.373 0.418 - - 0 - 0.00%
2022-09-08 0 0.430 0.410 0.455 - - 0 0 - 0.391 0.373 0.414 - - 0 - 0.00%
2022-09-07 0 0.430 0.410 0.445 - - 0 0 - 0.391 0.373 0.405 - - 0 - 0.00%
2022-09-06 0 0.430 0.410 0.445 - - 0 0 - 0.391 0.373 0.405 - - 0 - 0.00%
2022-09-05 0 0.430 0.410 0.460 - - 0 0 - 0.391 0.373 0.418 - - 0 - 0.00%
2022-09-02 0 0.430 0.420 0.460 - - 0 0 - 0.391 0.382 0.418 - - 0 - 1.18%
2022-09-01 0 0.425 0.420 0.445 - - 0 0 - 0.387 0.382 0.405 - - 0 - 0.00%
2022-08-31 0 0.425 0.420 0.445 - - 0 0 - 0.387 0.382 0.405 - - 0 - 1.19%
2022-08-30 0 0.420 0.415 0.430 - - 0 0 - 0.382 0.377 0.391 - - 0 - 2.44%
2022-08-29 0 0.410 0.410 0.420 0.380 0.420 498,000 198,420 0.3984 0.373 0.373 0.382 0.346 0.382 547,512 0.3624 -5.75%
2022-08-26 0 0.435 0.425 0.445 0.425 0.425 36,000 15,315 0.4254 0.396 0.387 0.405 0.387 0.387 39,579 0.3869 0.00%
2022-08-25 0 0.435 0.395 0.440 - - 0 0 - 0.396 0.359 0.400 - - 0 - 0.00%
2022-08-24 0 0.435 0.420 0.440 - - 0 0 - 0.396 0.382 0.400 - - 0 - 0.00%
2022-08-23 0 0.435 0.420 0.435 0.400 0.425 621,000 261,705 0.4214 0.396 0.382 0.396 0.364 0.387 682,741 0.3833 -2.25%
2022-08-22 0 0.445 0.425 0.445 - - 0 0 - 0.405 0.387 0.405 - - 0 - 0.00%
2022-08-19 0 0.445 0.425 0.445 - - 0 0 - 0.405 0.387 0.405 - - 0 - 0.00%
2022-08-18 0 0.445 0.425 0.445 - - 0 0 - 0.405 0.387 0.405 - - 0 - 0.00%
2022-08-17 0 0.445 0.425 0.445 - - 0 0 - 0.405 0.387 0.405 - - 0 - 0.00%
2022-08-16 0 0.445 0.430 0.445 - - 0 0 - 0.405 0.391 0.405 - - 0 - 0.00%
2022-08-15 0 0.445 0.425 0.445 - - 0 0 - 0.405 0.387 0.405 - - 0 - 0.00%
2022-08-12 0 0.445 0.425 0.450 - - 0 0 - 0.405 0.387 0.409 - - 0 - 0.00%
2022-08-11 0 0.445 0.440 0.450 0.420 0.430 50,000 21,140 0.4228 0.405 0.400 0.409 0.382 0.391 54,971 0.3846 1.14%
2022-08-10 0 0.440 0.435 0.465 - - 0 0 - 0.400 0.396 0.423 - - 0 - 0.00%
2022-08-09 0 0.440 0.425 0.465 - - 0 0 - 0.400 0.387 0.423 - - 0 - 0.00%
2022-08-08 0 0.440 0.425 0.465 - - 0 0 - 0.400 0.387 0.423 - - 0 - 0.00%
2022-08-05 0 0.440 0.435 0.460 0.425 0.440 419,000 184,310 0.4399 0.400 0.396 0.418 0.387 0.400 460,658 0.4001 0.00%
2022-08-04 0 0.440 0.425 0.440 0.425 0.440 344,000 149,860 0.4356 0.400 0.387 0.400 0.387 0.400 378,201 0.3962 3.53%
2022-08-03 0 0.425 0.420 0.440 0.425 0.445 111,000 48,655 0.4383 0.387 0.382 0.400 0.387 0.405 122,036 0.3987 -4.49%
2022-08-02 0 0.445 0.420 0.445 0.465 0.465 6,000 2,790 0.4650 0.405 0.382 0.405 0.423 0.423 6,597 0.4229 2.30%
2022-08-01 0 0.435 0.430 0.460 - - 24,000 10,200 0.4250 0.396 0.391 0.418 - - 26,386 0.3866 0.00%
2022-07-29 0 0.435 0.435 0.455 0.430 0.435 89,000 38,290 0.4302 0.396 0.396 0.414 0.391 0.396 97,849 0.3913 -2.25%
2022-07-28 0 0.445 0.445 0.450 0.445 0.445 20,005 8,902 0.4450 0.405 0.405 0.409 0.405 0.405 21,994 0.4047 0.00%
2022-07-27 0 0.445 0.430 0.455 - - 0 0 - 0.405 0.391 0.414 - - 0 - 0.00%
2022-07-26 0 0.445 0.430 0.455 - - 0 0 - 0.405 0.391 0.414 - - 0 - 0.00%
2022-07-25 0 0.445 0.430 0.455 - - 0 0 - 0.405 0.391 0.414 - - 0 - 0.00%
2022-07-22 0 0.445 0.440 0.455 - - 0 0 - 0.405 0.400 0.414 - - 0 - 0.00%
2022-07-21 0 0.445 0.440 0.460 0.440 0.440 10,000 4,400 0.4400 0.405 0.400 0.418 0.400 0.400 10,994 0.4002 0.00%
2022-07-20 0 0.445 0.440 0.455 - - 0 0 - 0.405 0.400 0.414 - - 0 - 0.00%
2022-07-19 0 0.445 0.430 0.455 0.430 0.460 444,000 199,570 0.4495 0.405 0.391 0.414 0.391 0.418 488,143 0.4088 0.00%
2022-07-18 0 0.445 0.440 0.450 0.425 0.450 84,000 36,920 0.4395 0.405 0.400 0.409 0.387 0.409 92,351 0.3998 4.71%
2022-07-15 0 0.425 0.420 0.445 - - 0 0 - 0.387 0.382 0.405 - - 0 - 0.00%
2022-07-14 0 0.425 0.420 0.430 0.425 0.425 4,000 1,700 0.4250 0.387 0.382 0.391 0.387 0.387 4,398 0.3866 1.19%
2022-07-13 0 0.420 0.420 0.445 0.420 0.420 10,000 4,200 0.4200 0.382 0.382 0.405 0.382 0.382 10,994 0.3820 -5.62%
2022-07-12 0 0.445 0.420 0.455 - - 0 0 - 0.405 0.382 0.414 - - 0 - 0.00%
2022-07-11 0 0.445 0.425 0.445 0.445 0.455 11,000 4,975 0.4523 0.405 0.387 0.405 0.405 0.414 12,094 0.4114 3.49%
2022-07-08 0 0.430 0.420 0.465 0.420 0.420 44,000 18,480 0.4200 0.391 0.382 0.423 0.382 0.382 48,375 0.3820 0.00%
2022-07-07 0 0.430 0.420 0.430 - - 0 0 - 0.391 0.382 0.391 - - 0 - 0.00%
2022-07-06 0 0.430 0.425 0.465 0.420 0.425 194,000 81,590 0.4206 0.391 0.387 0.423 0.382 0.387 213,288 0.3825 1.18%
2022-07-05 0 0.425 0.420 0.450 0.400 0.400 1,744 682 0.3911 0.387 0.382 0.409 0.364 0.364 1,917 0.3557 1.19%
2022-07-04 0 0.420 0.395 0.450 0.420 0.420 17,000 7,140 0.4200 0.382 0.359 0.409 0.382 0.382 18,690 0.3820 -2.33%
2022-06-30 0 0.430 0.420 0.465 - - 0 0 - 0.391 0.382 0.423 - - 0 - 0.00%
2022-06-29 0 0.430 0.420 0.465 - - 0 0 - 0.391 0.382 0.423 - - 0 - 0.00%
2022-06-28 0 0.430 0.420 0.465 - - 0 0 - 0.391 0.382 0.423 - - 0 - 0.00%
2022-06-27 0 0.430 0.420 0.465 0.420 0.425 501,000 210,435 0.4200 0.391 0.382 0.423 0.382 0.387 550,810 0.3820 1.18%
2022-06-24 0 0.425 0.420 0.425 - - 0 0 - 0.387 0.382 0.387 - - 0 - 0.00%
2022-06-23 0 0.425 0.420 0.425 - - 0 0 - 0.387 0.382 0.387 - - 0 - 0.00%
2022-06-22 0 0.425 0.420 0.425 - - 0 0 - 0.387 0.382 0.387 - - 0 - 0.00%
2022-06-21 0 0.425 0.420 0.430 - - 0 0 - 0.387 0.382 0.391 - - 0 - 0.00%
2022-06-20 0 0.425 0.420 0.430 - - 0 0 - 0.387 0.382 0.391 - - 0 - 0.00%
2022-06-17 0 0.425 0.420 0.425 - - 0 0 - 0.387 0.382 0.387 - - 0 - 0.00%
2022-06-16 0 0.425 0.420 0.430 - - 0 0 - 0.387 0.382 0.391 - - 0 - 0.00%
2022-06-15 0 0.425 0.420 0.430 - - 0 0 - 0.387 0.382 0.391 - - 0 - 0.00%
2022-06-14 0 0.425 0.420 0.430 - - 0 0 - 0.387 0.382 0.391 - - 0 - 0.00%
2022-06-13 0 0.425 0.420 0.430 0.420 0.425 116,000 48,875 0.4213 0.387 0.382 0.391 0.382 0.387 127,533 0.3832 -1.16%
2022-06-10 0 0.430 0.420 0.430 - - 0 0 - 0.391 0.382 0.391 - - 0 - 0.00%
2022-06-09 0 0.430 0.420 0.430 - - 0 0 - 0.391 0.382 0.391 - - 0 - 0.00%
2022-06-08 0 0.430 0.425 0.435 0.425 0.425 39,000 16,575 0.4250 0.391 0.387 0.396 0.387 0.387 42,877 0.3866 1.18%
2022-06-07 0 0.425 0.420 0.440 - - 0 0 - 0.387 0.382 0.400 - - 0 - 1.19%
2022-06-06 0 0.420 0.420 0.440 - - 0 0 - 0.382 0.382 0.400 - - 0 - 1.28%
2022-06-02 0 0.440 0.430 0.440 - - 0 0 - 0.377 0.369 0.377 - - 0 - 0.00%
2022-06-01 0 0.440 0.430 0.440 - - 0 0 - 0.377 0.369 0.377 - - 0 - 0.00%
2022-05-31 0 0.440 0.430 0.440 - - 0 0 - 0.377 0.369 0.377 - - 0 - 0.00%
2022-05-30 0 0.440 0.430 0.440 - - 0 0 - 0.377 0.369 0.377 - - 0 - 0.00%
2022-05-27 0 0.440 0.420 0.440 - - 0 0 - 0.377 0.360 0.377 - - 0 - 0.00%
2022-05-26 0 0.440 0.420 0.440 - - 0 0 - 0.377 0.360 0.377 - - 0 - 0.00%
2022-05-25 0 0.440 0.420 0.440 - - 0 0 - 0.377 0.360 0.377 - - 0 - 0.00%
2022-05-24 0 0.440 0.410 0.440 - - 0 0 - 0.377 0.351 0.377 - - 0 - 0.00%
2022-05-23 0 0.440 0.410 0.440 - - 0 0 - 0.377 0.351 0.377 - - 0 - 0.00%
2022-05-20 0 0.440 0.415 0.440 - - 0 0 - 0.377 0.356 0.377 - - 0 - 0.00%
2022-05-19 0 0.440 0.410 0.440 - - 0 0 - 0.377 0.351 0.377 - - 0 - 0.00%
2022-05-18 0 0.440 0.410 0.440 - - 0 0 - 0.377 0.351 0.377 - - 0 - 0.00%
2022-05-17 0 0.440 0.410 0.440 0.410 0.415 23,000 9,565 0.4159 0.377 0.351 0.377 0.351 0.356 26,829 0.3565 0.00%
2022-05-16 0 0.440 0.420 0.470 0.420 0.420 2,000 860 0.4300 0.377 0.360 0.403 0.360 0.360 2,333 0.3686 0.00%
2022-05-13 0 0.440 0.420 0.435 - - 0 0 - 0.377 0.360 0.373 - - 0 - 0.00%
2022-05-12 0 0.440 0.420 0.470 0.420 0.420 449,000 188,580 0.4200 0.377 0.360 0.403 0.360 0.360 523,756 0.3601 0.00%
2022-05-11 0 0.440 0.420 0.445 - - 0 0 - 0.377 0.360 0.381 - - 0 - 0.00%
2022-05-10 0 0.440 0.420 0.440 0.420 0.440 50,000 21,020 0.4204 0.377 0.360 0.377 0.360 0.377 58,325 0.3604 0.00%
2022-05-06 0 0.440 0.420 0.440 0.425 0.425 21,000 8,940 0.4257 0.377 0.360 0.377 0.364 0.364 24,496 0.3650 2.33%
2022-05-05 0 0.430 0.420 0.440 0.425 0.425 16,000 6,800 0.4250 0.369 0.360 0.377 0.364 0.364 18,664 0.3643 0.00%
2022-05-04 0 0.430 0.425 0.440 0.420 0.425 200,000 84,415 0.4221 0.369 0.364 0.377 0.360 0.364 233,299 0.3618 0.00%
2022-05-03 0 0.430 0.425 0.435 0.420 0.435 234,000 99,460 0.4250 0.369 0.364 0.373 0.360 0.373 272,960 0.3644 4.88%
2022-04-29 0 0.410 0.410 0.415 0.410 0.410 135,000 55,350 0.4100 0.351 0.351 0.356 0.351 0.351 157,477 0.3515 0.00%
2022-04-28 0 0.410 0.400 0.415 - - 0 0 - 0.351 0.343 0.356 - - 0 - -4.65%
2022-04-27 0 0.430 0.400 0.430 0.400 0.410 64,000 25,780 0.4028 0.369 0.343 0.369 0.343 0.351 74,656 0.3453 4.88%
2022-04-26 0 0.410 0.400 0.410 0.400 0.410 103,000 41,210 0.4001 0.351 0.343 0.351 0.343 0.351 120,149 0.3430 0.00%
2022-04-25 0 0.410 0.400 0.410 - - 0 0 - 0.351 0.343 0.351 - - 0 - 0.00%
2022-04-22 0 0.410 0.400 0.410 0.400 0.410 259,000 103,610 0.4000 0.351 0.343 0.351 0.343 0.351 302,122 0.3429 0.00%
2022-04-21 0 0.410 0.400 0.410 - - 0 0 - 0.351 0.343 0.351 - - 0 - 0.00%
2022-04-20 0 0.410 0.400 0.410 0.410 0.410 23,000 9,430 0.4100 0.351 0.343 0.351 0.351 0.351 26,829 0.3515 0.00%
2022-04-19 0 0.410 0.410 0.420 0.410 0.410 60,000 24,600 0.4100 0.351 0.351 0.360 0.351 0.351 69,990 0.3515 0.00%
2022-04-14 0 0.410 0.410 0.420 0.410 0.410 118,000 48,380 0.4100 0.351 0.351 0.360 0.351 0.351 137,646 0.3515 -1.20%
2022-04-13 0 0.415 0.410 0.420 - - 0 0 - 0.356 0.351 0.360 - - 0 - 0.00%
2022-04-12 0 0.415 0.410 0.420 - - 0 0 - 0.356 0.351 0.360 - - 0 - 0.00%
2022-04-11 0 0.415 0.410 0.425 - - 0 0 - 0.356 0.351 0.364 - - 0 - 0.00%
2022-04-08 0 0.415 0.410 0.425 - - 0 0 - 0.356 0.351 0.364 - - 0 - 0.00%
2022-04-07 0 0.415 0.410 0.425 0.410 0.420 14,000 5,815 0.4154 0.356 0.351 0.364 0.351 0.360 16,331 0.3561 -1.19%
2022-04-06 0 0.420 0.400 0.425 0.400 0.400 3,000 1,220 0.4067 0.360 0.343 0.364 0.343 0.343 3,499 0.3486 2.44%
2022-04-04 0 0.410 0.400 0.410 0.390 0.410 247,000 101,250 0.4099 0.351 0.343 0.351 0.334 0.351 288,124 0.3514 0.00%
2022-04-01 0 0.410 0.395 0.410 0.410 0.410 13,000 5,330 0.4100 0.351 0.339 0.351 0.351 0.351 15,164 0.3515 0.00%
2022-03-31 0 0.410 0.385 0.410 - - 0 0 - 0.351 0.330 0.351 - - 0 - 0.00%
2022-03-30 0 0.410 0.370 0.410 - - 0 0 - 0.351 0.317 0.351 - - 0 - 0.00%
2022-03-29 0 0.410 0.385 0.410 0.405 0.410 41,000 16,610 0.4051 0.351 0.330 0.351 0.347 0.351 47,826 0.3473 0.00%
2022-03-28 0 0.410 0.365 0.415 - - 0 0 - 0.351 0.313 0.356 - - 0 - 0.00%
2022-03-25 0 0.410 0.365 0.415 - - 0 0 - 0.351 0.313 0.356 - - 0 - 0.00%
2022-03-24 0 0.410 0.365 0.410 - - 0 0 - 0.351 0.313 0.351 - - 0 - 0.00%
2022-03-23 0 0.410 0.365 0.410 0.365 0.410 91,000 33,910 0.3726 0.351 0.313 0.351 0.313 0.351 106,151 0.3195 0.00%
2022-03-22 0 0.410 0.355 0.410 0.410 0.410 1,000 410 0.4100 0.351 0.304 0.351 0.351 0.351 1,166 0.3515 3.80%
2022-03-21 0 0.395 0.375 0.395 - - 0 0 - 0.339 0.321 0.339 - - 0 - 0.00%
2022-03-18 0 0.395 0.355 0.400 0.380 0.380 51,000 19,395 0.3803 0.339 0.304 0.343 0.326 0.326 59,491 0.3260 -1.25%
2022-03-17 0 0.400 0.335 0.400 0.400 0.400 1,000 400 0.4000 0.343 0.287 0.343 0.343 0.343 1,166 0.3429 5.26%
2022-03-16 0 0.380 0.320 0.395 0.365 0.365 21,000 7,680 0.3657 0.326 0.274 0.339 0.313 0.313 24,496 0.3135 4.11%
2022-03-15 0 0.365 0.345 0.365 0.345 0.345 2,000 710 0.3550 0.313 0.296 0.313 0.296 0.296 2,333 0.3043 -7.59%
2022-03-14 0 0.395 0.310 0.395 0.395 0.395 5,000 1,975 0.3950 0.339 0.266 0.339 0.339 0.339 5,832 0.3386 -1.25%
2022-03-11 0 0.400 0.355 0.400 0.355 0.400 9,000 3,240 0.3600 0.343 0.304 0.343 0.304 0.343 10,498 0.3086 3.90%
2022-03-10 0 0.385 0.365 0.385 - - 0 0 - 0.330 0.313 0.330 - - 0 - -1.28%
2022-03-09 0 0.390 0.365 0.390 0.350 0.390 821,000 294,095 0.3582 0.334 0.313 0.334 0.300 0.334 957,692 0.3071 -3.70%
2022-03-08 0 0.405 0.375 0.405 - - 0 0 - 0.347 0.321 0.347 - - 0 - 0.00%
2022-03-07 0 0.405 0.375 0.405 - - 0 0 - 0.347 0.321 0.347 - - 0 - 0.00%
2022-03-04 0 0.405 0.385 0.405 - - 0 0 - 0.347 0.330 0.347 - - 0 - -1.22%
2022-03-03 0 0.410 0.395 0.410 0.380 0.410 375,040 149,352 0.3982 0.351 0.339 0.351 0.326 0.351 437,482 0.3414 -2.38%
2022-03-02 0 0.420 0.405 0.420 0.415 0.425 111,000 46,140 0.4157 0.360 0.347 0.360 0.356 0.364 129,481 0.3563 -2.33%
2022-03-01 0 0.430 0.410 0.435 0.410 0.430 27,000 11,450 0.4241 0.369 0.351 0.373 0.351 0.369 31,495 0.3635 -4.44%
2022-02-28 0 0.450 0.410 0.450 0.450 0.450 1,000 450 0.4500 0.386 0.351 0.386 0.386 0.386 1,166 0.3858 8.43%
2022-02-25 0 0.415 0.405 0.415 - - 0 0 - 0.356 0.347 0.356 - - 0 - 0.00%
2022-02-24 0 0.415 0.405 0.415 0.400 0.415 271,000 108,915 0.4019 0.356 0.347 0.356 0.343 0.356 316,120 0.3445 -7.78%
2022-02-23 0 0.450 0.425 0.485 - - 0 0 - 0.386 0.364 0.416 - - 0 - 0.00%
2022-02-22 0 0.450 0.420 0.490 0.425 0.425 19,000 8,075 0.4250 0.386 0.360 0.420 0.364 0.364 22,163 0.3643 1.12%
2022-02-21 0 0.445 0.425 0.445 0.445 0.455 54,000 24,440 0.4526 0.381 0.364 0.381 0.381 0.390 62,991 0.3880 0.00%
2022-02-18 0 0.445 0.425 0.470 - - 0 0 - 0.381 0.364 0.403 - - 0 - 0.00%
2022-02-17 0 0.445 0.440 0.475 - - 0 0 - 0.381 0.377 0.407 - - 0 - 0.00%
2022-02-16 0 0.445 0.440 0.445 0.440 0.460 484,000 221,750 0.4582 0.381 0.377 0.381 0.377 0.394 564,584 0.3928 -3.26%
2022-02-15 0 0.460 0.460 0.470 0.460 0.460 108,000 49,680 0.4600 0.394 0.394 0.403 0.394 0.394 125,981 0.3943 0.00%
2022-02-14 0 0.460 0.460 0.475 - - 0 0 - 0.394 0.394 0.407 - - 0 - 0.00%
2022-02-11 0 0.460 0.460 0.470 0.460 0.460 17,000 7,820 0.4600 0.394 0.394 0.403 0.394 0.394 19,830 0.3943 -1.08%
2022-02-10 0 0.465 0.465 0.480 0.465 0.480 101,000 47,980 0.4750 0.399 0.399 0.411 0.399 0.411 117,816 0.4072 0.00%
2022-02-09 0 0.465 0.460 0.475 0.455 0.470 60,000 27,575 0.4596 0.399 0.394 0.407 0.390 0.403 69,990 0.3940 0.00%
2022-02-08 0 0.465 0.455 0.475 - - 0 0 - 0.399 0.390 0.407 - - 0 - -1.06%
2022-02-07 0 0.470 0.455 0.485 0.480 0.480 8,000 3,840 0.4800 0.403 0.390 0.416 0.411 0.411 9,332 0.4115 1.08%
2022-02-04 0 0.465 0.460 0.485 0.460 0.460 18,000 8,280 0.4600 0.399 0.394 0.416 0.394 0.394 20,997 0.3943 1.09%
2022-01-31 0 0.460 0.450 0.495 0.450 0.450 1,000 450 0.4500 0.394 0.386 0.424 0.386 0.386 1,166 0.3858 0.00%
2022-01-28 0 0.460 0.450 0.485 0.450 0.450 4,000 1,800 0.4500 0.394 0.386 0.416 0.386 0.386 4,666 0.3858 1.10%
2022-01-27 0 0.455 0.455 0.485 0.455 0.460 919,000 422,535 0.4598 0.390 0.390 0.416 0.390 0.394 1,072,009 0.3942 -8.08%
2022-01-26 0 0.495 0.465 0.495 - - 0 0 - 0.424 0.399 0.424 - - 0 - 0.00%
2022-01-25 0 0.495 0.465 0.500 - - 0 0 - 0.424 0.399 0.429 - - 0 - 0.00%
2022-01-24 0 0.495 0.480 0.495 0.460 0.510 334,000 162,395 0.4862 0.424 0.411 0.424 0.394 0.437 389,609 0.4168 5.32%
2022-01-21 0 0.470 0.465 0.480 0.450 0.500 786,000 360,410 0.4585 0.403 0.399 0.411 0.386 0.429 916,865 0.3931 -4.08%
2022-01-20 0 0.490 0.480 0.490 0.410 0.560 3,465,000 1,704,910 0.4920 0.420 0.411 0.420 0.351 0.480 4,041,905 0.4218 28.95%
2022-01-19 0 0.380 0.380 0.400 - - 0 0 - 0.326 0.326 0.343 - - 0 - 0.00%
2022-01-18 0 0.380 0.380 0.400 - - 0 0 - 0.326 0.326 0.343 - - 0 - 0.00%
2022-01-17 0 0.380 0.380 0.400 0.380 0.380 1,000 380 0.3800 0.326 0.326 0.343 0.326 0.326 1,166 0.3258 -8.43%
2022-01-14 0 0.415 0.385 0.415 0.415 0.415 100,000 41,500 0.4150 0.356 0.330 0.356 0.356 0.356 116,650 0.3558 0.00%
2022-01-13 0 0.415 0.380 0.420 - - 0 0 - 0.356 0.326 0.360 - - 0 - 0.00%
2022-01-12 0 0.415 0.380 0.420 - - 0 0 - 0.356 0.326 0.360 - - 0 - 0.00%
2022-01-11 0 0.415 0.380 0.430 - - 0 0 - 0.356 0.326 0.369 - - 0 - 0.00%
2022-01-10 0 0.415 0.380 0.430 - - 0 0 - 0.356 0.326 0.369 - - 0 - 0.00%
2022-01-07 0 0.415 0.380 0.430 - - 0 0 - 0.356 0.326 0.369 - - 0 - 0.00%
2022-01-06 0 0.415 0.380 0.415 - - 0 0 - 0.356 0.326 0.356 - - 0 - 0.00%
2022-01-05 0 0.415 0.385 0.415 - - 0 0 - 0.356 0.330 0.356 - - 0 - 0.00%
2022-01-04 0 0.415 0.380 0.415 0.415 0.415 20,000 8,300 0.4150 0.356 0.326 0.356 0.356 0.356 23,330 0.3558 7.79%
2022-01-03 0 0.385 0.385 0.415 0.385 0.400 83,000 33,155 0.3995 0.330 0.330 0.356 0.330 0.343 96,819 0.3424 -7.23%
2021-12-31 0 0.415 0.380 0.415 - - 0 0 - 0.356 0.326 0.356 - - 0 - 0.00%
2021-12-30 0 0.415 0.380 0.415 - - 0 0 - 0.356 0.326 0.356 - - 0 - 0.00%
2021-12-29 0 0.415 0.380 0.415 0.405 0.415 3,000 1,235 0.4117 0.356 0.326 0.356 0.347 0.356 3,499 0.3529 6.41%
2021-12-28 0 0.390 0.390 0.420 0.380 0.390 55,000 20,930 0.3805 0.334 0.334 0.360 0.326 0.334 64,157 0.3262 -2.50%
2021-12-24 0 0.400 0.390 0.420 - - 0 0 - 0.343 0.334 0.360 - - 0 - 0.00%
2021-12-23 0 0.400 0.390 0.415 - - 0 0 - 0.343 0.334 0.356 - - 0 - 0.00%
2021-12-22 0 0.400 0.390 0.415 - - 0 0 - 0.343 0.334 0.356 - - 0 - 0.00%
2021-12-21 0 0.400 0.390 0.415 - - 0 0 - 0.343 0.334 0.356 - - 0 - 0.00%
2021-12-20 0 0.400 0.395 0.415 0.395 0.395 20,000 7,900 0.3950 0.343 0.339 0.356 0.339 0.339 23,330 0.3386 -4.76%
2021-12-17 0 0.420 0.390 0.435 - - 0 0 - 0.360 0.334 0.373 - - 0 - 0.00%
2021-12-16 0 0.420 0.390 0.420 0.420 0.420 50,000 21,000 0.4200 0.360 0.334 0.360 0.360 0.360 58,325 0.3601 0.00%
2021-12-15 0 0.420 0.390 0.435 - - 0 0 - 0.360 0.334 0.373 - - 0 - 0.00%
2021-12-14 0 0.420 0.390 0.435 - - 0 0 - 0.360 0.334 0.373 - - 0 - 0.00%
2021-12-13 0 0.420 0.390 0.435 - - 0 0 - 0.360 0.334 0.373 - - 0 - 0.00%
2021-12-10 0 0.420 0.390 0.425 - - 0 0 - 0.360 0.334 0.364 - - 0 - 0.00%
2021-12-09 0 0.420 0.395 0.420 0.420 0.420 79,000 33,180 0.4200 0.360 0.339 0.360 0.360 0.360 92,153 0.3601 -1.18%
2021-12-08 0 0.425 0.390 0.430 - - 0 0 - 0.364 0.334 0.369 - - 0 - 0.00%
2021-12-07 0 0.425 0.390 0.425 - - 0 0 - 0.364 0.334 0.364 - - 0 - 0.00%
2021-12-06 0 0.425 0.390 0.425 0.425 0.440 11,000 4,825 0.4386 0.364 0.334 0.364 0.364 0.377 12,831 0.3760 4.94%
2021-12-03 0 0.405 0.390 0.410 - - 0 0 - 0.347 0.334 0.351 - - 0 - 0.00%
2021-12-02 0 0.405 0.390 0.410 - - 0 0 - 0.347 0.334 0.351 - - 0 - -1.22%
2021-12-01 0 0.410 0.390 0.435 - - 0 0 - 0.351 0.334 0.373 - - 0 - 0.00%
2021-11-30 0 0.410 0.390 0.410 - - 0 0 - 0.351 0.334 0.351 - - 0 - 0.00%
2021-11-29 0 0.410 0.395 0.410 - - 0 0 - 0.351 0.339 0.351 - - 0 - 0.00%
2021-11-26 0 0.410 0.395 0.410 0.410 0.410 15,000 6,150 0.4100 0.351 0.339 0.351 0.351 0.351 17,497 0.3515 0.00%
2021-11-25 0 0.410 0.395 0.435 - - 0 0 - 0.351 0.339 0.373 - - 0 - 0.00%
2021-11-24 0 0.410 0.395 0.435 - - 0 0 - 0.351 0.339 0.373 - - 0 - 0.00%
2021-11-23 0 0.410 0.395 0.415 - - 0 0 - 0.351 0.339 0.356 - - 0 - 0.00%
2021-11-22 0 0.410 0.395 0.435 - - 0 0 - 0.351 0.339 0.373 - - 0 - 0.00%
2021-11-19 0 0.410 0.395 0.435 - - 0 0 - 0.351 0.339 0.373 - - 0 - 0.00%
2021-11-18 0 0.410 0.390 0.435 - - 0 0 - 0.351 0.334 0.373 - - 0 - 0.00%
2021-11-17 0 0.410 0.385 0.435 - - 0 0 - 0.351 0.330 0.373 - - 0 - 0.00%
2021-11-16 0 0.410 0.385 0.435 0.410 0.410 5,000 2,050 0.4100 0.351 0.330 0.373 0.351 0.351 5,832 0.3515 0.00%
2021-11-15 0 0.410 0.395 0.435 - - 0 0 - 0.351 0.339 0.373 - - 0 - 0.00%
2021-11-12 0 0.410 0.390 0.425 - - 0 0 - 0.351 0.334 0.364 - - 0 - 0.00%
2021-11-11 0 0.410 0.395 0.435 0.380 0.410 103,000 41,230 0.4003 0.351 0.339 0.373 0.326 0.351 120,149 0.3432 0.00%
2021-11-10 0 0.410 0.410 0.435 0.410 0.410 10,000 4,100 0.4100 0.351 0.351 0.373 0.351 0.351 11,665 0.3515 -1.20%
2021-11-09 0 0.415 0.410 0.435 - - 0 0 - 0.356 0.351 0.373 - - 0 - 0.00%
2021-11-08 0 0.415 0.410 0.430 - - 0 0 - 0.356 0.351 0.369 - - 0 - 0.00%
2021-11-05 0 0.415 0.385 0.435 - - 0 0 - 0.356 0.330 0.373 - - 0 - 0.00%
2021-11-04 0 0.415 0.410 0.425 0.415 0.420 41,000 17,220 0.4200 0.356 0.351 0.364 0.356 0.360 47,826 0.3601 -3.49%
2021-11-03 0 0.430 0.410 0.440 - - 0 0 - 0.369 0.351 0.377 - - 0 - 0.00%
2021-11-02 0 0.430 0.415 0.440 - - 0 0 - 0.369 0.356 0.377 - - 0 - 0.00%
2021-11-01 0 0.430 0.410 0.440 - - 0 0 - 0.369 0.351 0.377 - - 0 - 0.00%
2021-10-29 0 0.430 0.405 0.440 - - 0 0 - 0.369 0.347 0.377 - - 0 - 0.00%
2021-10-28 0 0.430 0.400 0.440 - - 0 0 - 0.369 0.343 0.377 - - 0 - 0.00%
2021-10-27 0 0.430 0.405 0.440 - - 0 0 - 0.369 0.347 0.377 - - 0 - 0.00%
2021-10-26 0 0.430 0.405 0.440 - - 0 0 - 0.369 0.347 0.377 - - 0 - 0.00%
2021-10-25 0 0.430 0.405 0.430 - - 0 0 - 0.369 0.347 0.369 - - 0 - 0.00%
2021-10-22 0 0.430 0.415 0.430 - - 0 0 - 0.369 0.356 0.369 - - 0 - -4.44%
2021-10-21 0 0.450 0.425 0.450 0.410 0.455 70,000 31,065 0.4438 0.386 0.364 0.386 0.351 0.390 81,655 0.3804 9.76%
2021-10-20 0 0.410 0.380 0.455 - - 30,000 12,300 0.4100 0.351 0.326 0.390 - - 34,995 0.3515 0.00%
2021-10-19 0 0.410 0.380 0.425 - - 0 0 - 0.351 0.326 0.364 - - 0 - 0.00%
2021-10-18 0 0.410 0.400 0.455 - - 0 0 - 0.351 0.343 0.390 - - 0 - 0.00%
2021-10-15 0 0.410 0.410 0.440 0.405 0.410 9,000 3,665 0.4072 0.351 0.351 0.377 0.347 0.351 10,498 0.3491 2.50%
2021-10-12 0 0.400 0.395 0.435 - - 0 0 - 0.343 0.339 0.373 - - 0 - 0.00%
2021-10-11 0 0.400 0.385 0.435 - - 0 0 - 0.343 0.330 0.373 - - 0 - 0.00%
2021-10-08 0 0.400 0.385 0.440 - - 0 0 - 0.343 0.330 0.377 - - 0 - 0.00%
2021-10-07 0 0.400 0.385 0.420 - - 0 0 - 0.343 0.330 0.360 - - 0 - 0.00%
2021-10-06 0 0.400 0.385 0.435 - - 0 0 - 0.343 0.330 0.373 - - 0 - 0.00%
2021-10-05 0 0.400 0.385 0.410 0.400 0.400 184,000 73,600 0.4000 0.343 0.330 0.351 0.343 0.343 214,635 0.3429 -3.61%
2021-10-04 0 0.415 0.415 0.435 0.415 0.415 23,000 9,545 0.4150 0.356 0.356 0.373 0.356 0.356 26,829 0.3558 -4.60%
2021-09-30 0 0.435 0.415 0.440 0.410 0.435 167,000 70,145 0.4200 0.373 0.356 0.377 0.351 0.373 194,805 0.3601 1.16%
2021-09-29 0 0.430 0.390 0.435 - - 0 0 - 0.369 0.334 0.373 - - 0 - 0.00%
2021-09-28 0 0.430 0.410 0.435 0.430 0.440 260,000 112,380 0.4322 0.369 0.351 0.373 0.369 0.377 303,289 0.3705 4.88%
2021-09-27 0 0.410 0.385 0.440 - - 0 0 - 0.351 0.330 0.377 - - 0 - 0.00%
2021-09-24 0 0.410 0.385 0.435 - - 0 0 - 0.351 0.330 0.373 - - 0 - 0.00%
2021-09-23 0 0.410 0.385 0.440 - - 0 0 - 0.351 0.330 0.377 - - 0 - 0.00%
2021-09-21 0 0.410 0.400 0.440 - - 1,500,000 600,000 0.4000 0.351 0.343 0.377 - - 1,749,743 0.3429 0.00%
2021-09-20 0 0.410 0.400 0.440 - - 0 0 - 0.351 0.343 0.377 - - 0 - 0.00%
2021-09-17 0 0.410 0.370 0.435 - - 0 0 - 0.351 0.317 0.373 - - 0 - 0.00%
2021-09-16 0 0.410 0.385 0.440 - - 367,000 146,800 0.4000 0.351 0.330 0.377 - - 428,104 0.3429 0.00%
2021-09-15 0 0.410 0.400 0.410 0.410 0.420 760,000 311,700 0.4101 0.351 0.343 0.351 0.351 0.360 886,536 0.3516 -2.38%
2021-09-14 0 0.420 0.410 0.420 - - 0 0 - 0.360 0.351 0.360 - - 0 - 0.00%
2021-09-13 0 0.420 0.405 0.440 0.400 0.445 1,740,000 705,680 0.4056 0.360 0.347 0.377 0.343 0.381 2,029,701 0.3477 5.00%
2021-09-10 0 0.400 0.400 0.410 0.400 0.410 1,175,000 478,750 0.4074 0.343 0.343 0.351 0.343 0.351 1,370,632 0.3493 -3.61%
2021-09-09 0 0.415 0.410 0.435 0.410 0.410 25,000 10,250 0.4100 0.356 0.351 0.373 0.351 0.351 29,162 0.3515 -5.68%
2021-09-08 0 0.440 0.395 0.440 0.385 0.450 626,000 250,535 0.4002 0.377 0.339 0.377 0.330 0.386 730,226 0.3431 10.00%
2021-09-07 0 0.400 0.400 0.445 0.400 0.405 57,000 22,950 0.4026 0.343 0.343 0.381 0.343 0.347 66,490 0.3452 0.00%
2021-09-06 0 0.400 0.400 0.450 0.400 0.400 1,000 400 0.4000 0.343 0.343 0.386 0.343 0.343 1,166 0.3429 -1.23%
2021-09-03 0 0.405 0.400 0.445 - - 0 0 - 0.347 0.343 0.381 - - 0 - 0.00%
2021-09-02 0 0.405 0.400 0.445 - - 0 0 - 0.347 0.343 0.381 - - 0 - 0.00%
2021-09-01 0 0.405 0.400 0.445 - - 0 0 - 0.347 0.343 0.381 - - 0 - 1.25%
2021-08-31 0 0.400 0.385 0.445 - - 0 0 - 0.343 0.330 0.381 - - 0 - 0.00%
2021-08-30 0 0.400 0.355 0.410 0.400 0.400 660,000 264,000 0.4000 0.343 0.304 0.351 0.343 0.343 769,887 0.3429 -1.23%
2021-08-27 0 0.405 0.400 0.415 0.400 0.405 300,000 120,150 0.4005 0.347 0.343 0.356 0.343 0.347 349,949 0.3433 -1.22%
2021-08-26 0 0.410 0.405 0.435 - - 0 0 - 0.351 0.347 0.373 - - 0 - 2.50%
2021-08-25 0 0.400 0.400 0.435 0.400 0.410 303,193 123,961 0.4089 0.343 0.343 0.373 0.343 0.351 353,673 0.3505 3.90%
2021-08-24 0 0.385 0.380 0.405 - - 0 0 - 0.330 0.326 0.347 - - 0 - 0.00%
2021-08-23 0 0.385 0.380 0.405 0.360 0.380 70,000 26,000 0.3714 0.330 0.326 0.347 0.309 0.326 81,655 0.3184 -3.75%
2021-08-20 0 0.400 0.385 0.405 - - 0 0 - 0.343 0.330 0.347 - - 0 - 0.00%
2021-08-19 0 0.400 0.385 0.405 - - 0 0 - 0.343 0.330 0.347 - - 0 - 0.00%
2021-08-18 0 0.400 0.385 0.410 - - 0 0 - 0.343 0.330 0.351 - - 0 - 0.00%
2021-08-17 0 0.400 0.385 0.410 - - 0 0 - 0.343 0.330 0.351 - - 0 - 0.00%
2021-08-16 0 0.400 0.400 0.410 0.400 0.400 400,000 160,000 0.4000 0.343 0.343 0.351 0.343 0.343 466,598 0.3429 0.00%
2021-08-13 0 0.400 0.400 0.410 0.390 0.405 540,000 216,035 0.4001 0.343 0.343 0.351 0.334 0.347 629,907 0.3430 0.00%
2021-08-12 0 0.400 0.390 0.400 - - 0 0 - 0.343 0.334 0.343 - - 0 - 0.00%
2021-08-11 0 0.400 0.380 0.410 - - 0 0 - 0.343 0.326 0.351 - - 0 - 0.00%
2021-08-10 0 0.400 0.380 0.400 - - 0 0 - 0.343 0.326 0.343 - - 0 - 0.00%
2021-08-09 0 0.400 0.385 0.405 - - 0 0 - 0.343 0.330 0.347 - - 0 - 0.00%
2021-08-06 0 0.400 0.385 0.405 - - 0 0 - 0.343 0.330 0.347 - - 0 - 0.00%
2021-08-05 0 0.400 0.375 0.405 0.395 0.400 40,000 15,850 0.3963 0.343 0.321 0.347 0.339 0.343 46,660 0.3397 0.00%
2021-08-04 0 0.400 0.395 0.405 0.400 0.405 81,000 32,705 0.4038 0.343 0.339 0.347 0.343 0.347 94,486 0.3461 -2.44%
2021-08-03 0 0.410 0.395 0.425 - - 0 0 - 0.351 0.339 0.364 - - 0 - 0.00%
2021-08-02 0 0.410 0.400 0.435 - - 0 0 - 0.351 0.343 0.373 - - 0 - 0.00%
2021-07-30 0 0.410 0.395 0.410 - - 0 0 - 0.351 0.339 0.351 - - 0 - 0.00%
2021-07-29 0 0.410 0.390 0.410 - - 0 0 - 0.351 0.334 0.351 - - 0 - 0.00%
2021-07-28 0 0.410 0.390 0.410 0.395 0.415 109,000 43,885 0.4026 0.351 0.334 0.351 0.339 0.356 127,148 0.3451 2.50%
2021-07-27 0 0.400 0.385 0.415 - - 0 0 - 0.343 0.330 0.356 - - 0 - 0.00%
2021-07-26 0 0.400 0.390 0.420 0.400 0.400 14,000 5,600 0.4000 0.343 0.334 0.360 0.343 0.343 16,331 0.3429 0.00%
2021-07-23 0 0.400 0.385 0.410 - - 0 0 - 0.343 0.330 0.351 - - 0 - 0.00%
2021-07-22 0 0.400 0.390 0.410 0.400 0.430 30,000 12,300 0.4100 0.343 0.334 0.351 0.343 0.369 34,995 0.3515 -2.44%
2021-07-21 0 0.410 0.385 0.430 0.410 0.410 260,000 106,600 0.4100 0.351 0.330 0.369 0.351 0.351 303,289 0.3515 2.50%
2021-07-20 0 0.400 0.375 0.425 0.400 0.400 30,000 12,000 0.4000 0.343 0.321 0.364 0.343 0.343 34,995 0.3429 -2.44%
2021-07-19 0 0.410 0.400 0.430 - - 0 0 - 0.351 0.343 0.369 - - 0 - 0.00%
2021-07-16 0 0.410 0.400 0.430 - - 0 0 - 0.351 0.343 0.369 - - 0 - 0.00%
2021-07-15 0 0.410 0.400 0.430 - - 0 0 - 0.351 0.343 0.369 - - 0 - 0.00%
2021-07-14 0 0.410 0.400 0.430 - - 0 0 - 0.351 0.343 0.369 - - 0 - 0.00%
2021-07-13 0 0.410 0.410 0.435 - - 0 0 - 0.351 0.351 0.373 - - 0 - 0.00%
2021-07-12 0 0.410 0.390 0.430 - - 0 0 - 0.351 0.334 0.369 - - 0 - 0.00%
2021-07-09 0 0.410 0.390 0.425 - - 0 0 - 0.351 0.334 0.364 - - 0 - 0.00%
2021-07-08 0 0.410 0.385 0.435 - - 0 0 - 0.351 0.330 0.373 - - 0 - 0.00%
2021-07-07 0 0.410 0.400 0.410 - - 0 0 - 0.351 0.343 0.351 - - 0 - -2.38%
2021-07-06 0 0.420 0.400 0.420 0.390 0.420 342,000 137,505 0.4021 0.360 0.343 0.360 0.334 0.360 398,941 0.3447 2.44%
2021-07-05 0 0.410 0.390 0.410 - - 0 0 - 0.351 0.334 0.351 - - 0 - -2.38%
2021-07-02 0 0.420 0.390 0.420 - - 0 0 - 0.360 0.334 0.360 - - 0 - 0.00%
2021-06-30 0 0.420 0.405 0.420 0.380 0.420 153,000 63,750 0.4167 0.360 0.347 0.360 0.326 0.360 178,474 0.3572 3.70%
2021-06-29 0 0.405 0.390 0.405 0.350 0.415 461,000 173,760 0.3769 0.347 0.334 0.347 0.300 0.356 537,754 0.3231 -3.57%
2021-06-28 0 0.420 0.375 0.420 0.375 0.420 120,000 48,350 0.4029 0.360 0.321 0.360 0.321 0.360 139,979 0.3454 12.00%
2021-06-25 0 0.375 0.355 0.390 - - 0 0 - 0.321 0.304 0.334 - - 0 - 0.00%
2021-06-24 0 0.375 0.355 0.415 - - 0 0 - 0.321 0.304 0.356 - - 0 - 0.00%
2021-06-23 0 0.375 0.355 0.405 - - 0 0 - 0.321 0.304 0.347 - - 0 - 0.00%
2021-06-22 0 0.375 0.360 0.390 - - 0 0 - 0.321 0.309 0.334 - - 0 - 0.00%
2021-06-21 0 0.375 0.355 0.410 - - 0 0 - 0.321 0.304 0.351 - - 0 - 0.00%
2021-06-18 0 0.375 0.360 0.390 - - 0 0 - 0.321 0.309 0.334 - - 0 - 0.00%
2021-06-17 0 0.375 0.360 0.390 0.360 0.375 260,000 93,795 0.3608 0.321 0.309 0.334 0.309 0.321 303,289 0.3093 0.00%
2021-06-16 0 0.375 0.355 0.375 0.350 0.380 455,000 162,150 0.3564 0.321 0.304 0.321 0.300 0.326 530,755 0.3055 4.17%
2021-06-15 0 0.360 0.355 0.360 0.340 0.375 1,189,000 424,975 0.3574 0.309 0.304 0.309 0.291 0.321 1,386,963 0.3064 1.41%
2021-06-11 0 0.355 0.350 0.370 0.355 0.355 15,000 5,325 0.3550 0.304 0.300 0.317 0.304 0.304 17,497 0.3043 0.00%
2021-06-10 0 0.355 0.350 0.370 0.355 0.355 60,000 21,300 0.3550 0.304 0.300 0.317 0.304 0.304 69,990 0.3043 0.00%
2021-06-09 0 0.355 0.350 0.355 0.355 0.360 310,000 110,300 0.3558 0.304 0.300 0.304 0.304 0.309 361,613 0.3050 -5.33%
2021-06-08 0 0.375 0.345 0.375 - - 0 0 - 0.321 0.296 0.321 - - 0 - 0.00%
2021-06-07 0 0.375 0.360 0.375 - - 0 0 - 0.321 0.309 0.321 - - 0 - 0.00%
2021-06-04 0 0.375 0.370 0.395 - - 0 0 - 0.321 0.317 0.339 - - 0 - 0.00%
2021-06-03 0 0.375 0.360 0.375 0.375 0.380 150,000 56,400 0.3760 0.321 0.309 0.321 0.321 0.326 174,974 0.3223 -2.60%
2021-06-02 0 0.385 0.355 0.395 - - 0 0 - 0.330 0.304 0.339 - - 0 - 0.00%
2021-06-01 0 0.385 0.350 0.395 - - 0 0 - 0.330 0.300 0.339 - - 0 - 0.00%
2021-05-31 0 0.385 0.360 0.395 - - 0 0 - 0.330 0.309 0.339 - - 0 - 0.00%
2021-05-28 0 0.385 0.365 0.385 0.385 0.395 337,000 130,775 0.3881 0.330 0.313 0.330 0.330 0.339 393,109 0.3327 -1.28%
2021-05-27 0 0.390 0.370 0.385 0.385 0.390 66,000 25,660 0.3888 0.334 0.317 0.330 0.330 0.334 76,989 0.3333 0.00%
2021-05-26 0 0.390 0.380 0.390 0.385 0.390 250,000 97,000 0.3880 0.334 0.326 0.334 0.330 0.334 291,624 0.3326 -1.27%
2021-05-25 0 0.395 0.380 0.395 0.380 0.395 563,000 221,410 0.3933 0.339 0.326 0.339 0.326 0.339 656,737 0.3371 6.76%
2021-05-24 0 0.370 0.355 0.395 - - 0 0 - 0.317 0.304 0.339 - - 0 - 0.00%
2021-05-21 0 0.370 0.355 0.395 - - 0 0 - 0.317 0.304 0.339 - - 0 - 0.00%
2021-05-20 0 0.370 0.365 0.395 0.370 0.370 50,000 18,500 0.3700 0.317 0.313 0.339 0.317 0.317 58,325 0.3172 -1.33%
2021-05-18 0 0.375 0.370 0.395 - - 0 0 - 0.321 0.317 0.339 - - 0 - 0.00%
2021-05-17 0 0.375 0.375 0.395 0.375 0.375 31,000 11,625 0.3750 0.321 0.321 0.339 0.321 0.321 36,161 0.3215 -5.06%
2021-05-14 0 0.395 0.375 0.395 0.365 0.395 113,000 42,335 0.3746 0.339 0.321 0.339 0.313 0.339 131,814 0.3212 1.28%
2021-05-13 0 0.390 0.390 0.395 0.390 0.390 50,000 19,500 0.3900 0.334 0.334 0.339 0.334 0.334 58,325 0.3343 1.30%
2021-05-12 0 0.385 0.385 0.390 0.375 0.375 100,000 37,500 0.3750 0.330 0.330 0.334 0.321 0.321 116,650 0.3215 -3.75%
2021-05-11 0 0.400 0.370 0.420 - - 0 0 - 0.343 0.317 0.360 - - 0 - 0.00%
2021-05-10 0 0.400 0.390 0.420 - - 0 0 - 0.343 0.334 0.360 - - 0 - 0.00%
2021-05-07 0 0.400 0.385 0.400 - - 0 0 - 0.343 0.330 0.343 - - 0 - -2.44%
2021-05-06 0 0.410 0.385 0.420 0.410 0.420 587,000 242,670 0.4134 0.351 0.330 0.360 0.351 0.360 684,733 0.3544 0.00%
2021-05-05 0 0.410 0.410 0.420 0.410 0.420 513,000 213,830 0.4168 0.351 0.351 0.360 0.351 0.360 598,412 0.3573 -1.20%
2021-05-04 0 0.415 0.410 0.420 0.380 0.450 1,016,000 397,290 0.3910 0.356 0.351 0.360 0.326 0.386 1,185,159 0.3352 9.21%
2021-05-03 0 0.380 0.360 0.380 0.380 0.380 1,200,000 456,000 0.3800 0.326 0.309 0.326 0.326 0.326 1,399,794 0.3258 0.00%
2021-04-30 0 0.380 0.355 0.380 0.380 0.380 500,000 190,000 0.3800 0.326 0.304 0.326 0.326 0.326 583,248 0.3258 8.57%
2021-04-29 0 0.350 0.340 0.380 0.330 0.350 20,000 6,800 0.3400 0.300 0.291 0.326 0.283 0.300 23,330 0.2915 -5.41%
2021-04-28 0 0.370 0.340 0.370 - - 0 0 - 0.317 0.291 0.317 - - 0 - 0.00%
2021-04-27 0 0.370 0.330 0.400 - - 0 0 - 0.317 0.283 0.343 - - 0 - 0.00%
2021-04-26 0 0.370 0.330 0.400 - - 0 0 - 0.317 0.283 0.343 - - 0 - 0.00%
2021-04-23 0 0.370 0.330 0.415 - - 0 0 - 0.317 0.283 0.356 - - 0 - 0.00%
2021-04-22 0 0.370 0.330 0.415 - - 0 0 - 0.317 0.283 0.356 - - 0 - 0.00%
2021-04-21 0 0.370 0.370 0.415 0.370 0.370 21,000 7,770 0.3700 0.317 0.317 0.356 0.317 0.317 24,496 0.3172 0.00%
2021-04-20 0 0.370 0.335 0.415 - - 0 0 - 0.317 0.287 0.356 - - 0 - 0.00%
2021-04-19 0 0.370 0.330 0.385 - - 0 0 - 0.317 0.283 0.330 - - 0 - 0.00%
2021-04-16 0 0.370 0.350 0.385 0.370 0.370 385,000 142,450 0.3700 0.317 0.300 0.330 0.317 0.317 449,101 0.3172 0.00%
2021-04-15 0 0.370 0.370 0.385 - - 0 0 - 0.317 0.317 0.330 - - 0 - 0.00%
2021-04-14 0 0.370 0.370 0.385 - - 0 0 - 0.317 0.317 0.330 - - 0 - 0.00%
2021-04-13 0 0.370 0.370 0.385 0.370 0.370 28,000 10,360 0.3700 0.317 0.317 0.330 0.317 0.317 32,662 0.3172 -1.33%
2021-04-12 0 0.375 0.370 0.375 - - 0 0 - 0.321 0.317 0.321 - - 0 - 0.00%
2021-04-09 0 0.375 0.375 0.385 0.370 0.385 160,000 59,990 0.3749 0.321 0.321 0.330 0.317 0.330 186,639 0.3214 -1.32%
2021-04-08 0 0.380 0.380 0.385 0.380 0.385 53,000 20,350 0.3840 0.326 0.326 0.330 0.326 0.330 61,824 0.3292 -1.30%
2021-04-07 0 0.385 0.385 0.425 0.380 0.430 11,000 4,595 0.4177 0.330 0.330 0.364 0.326 0.369 12,831 0.3581 1.32%
2021-04-01 0 0.380 0.380 0.430 - - 0 0 - 0.326 0.326 0.369 - - 0 - 0.00%
2021-03-31 0 0.380 0.380 0.430 - - 0 0 - 0.326 0.326 0.369 - - 0 - 0.00%
2021-03-30 0 0.380 0.375 0.420 0.380 0.425 196,000 75,100 0.3832 0.326 0.321 0.360 0.326 0.364 228,633 0.3285 -12.64%
2021-03-29 0 0.435 0.400 0.435 0.400 0.435 61,000 24,435 0.4006 0.373 0.343 0.373 0.343 0.373 71,156 0.3434 6.10%
2021-03-26 0 0.410 0.410 0.435 0.410 0.410 53,000 21,730 0.4100 0.351 0.351 0.373 0.351 0.351 61,824 0.3515 0.00%
2021-03-25 0 0.410 0.400 0.425 0.380 0.425 169,000 68,890 0.4076 0.351 0.343 0.364 0.326 0.364 197,138 0.3495 5.13%
2021-03-24 0 0.390 0.390 0.420 - - 0 0 - 0.334 0.334 0.360 - - 0 - 2.63%
2021-03-23 0 0.380 0.380 0.425 0.380 0.380 9,000 3,420 0.3800 0.326 0.326 0.364 0.326 0.326 10,498 0.3258 -5.00%
2021-03-22 0 0.400 0.390 0.425 - - 0 0 - 0.343 0.334 0.364 - - 0 - 0.00%
2021-03-19 0 0.400 0.400 0.420 - - 0 0 - 0.343 0.343 0.360 - - 0 - 0.00%
2021-03-18 0 0.400 0.390 0.425 - - 0 0 - 0.343 0.334 0.364 - - 0 - 0.00%
2021-03-17 0 0.400 0.360 0.400 - - 0 0 - 0.343 0.309 0.343 - - 0 - 0.00%
2021-03-16 0 0.400 0.360 0.425 - - 0 0 - 0.343 0.309 0.364 - - 0 - 0.00%
2021-03-15 0 0.400 0.365 0.410 0.400 0.400 70,000 28,000 0.4000 0.343 0.313 0.351 0.343 0.343 81,655 0.3429 8.11%
2021-03-12 0 0.370 0.370 0.420 0.360 0.360 5,000 1,800 0.3600 0.317 0.317 0.360 0.309 0.309 5,832 0.3086 -7.50%
2021-03-11 0 0.400 0.360 0.400 - - 0 0 - 0.343 0.309 0.343 - - 0 - 0.00%
2021-03-10 0 0.400 0.380 0.400 0.350 0.400 216,000 78,710 0.3644 0.343 0.326 0.343 0.300 0.343 251,963 0.3124 -2.44%
2021-03-09 0 0.410 0.360 0.410 0.410 0.410 3,000 1,230 0.4100 0.351 0.309 0.351 0.351 0.351 3,499 0.3515 0.00%
2021-03-08 0 0.410 0.350 0.435 - - 0 0 - 0.351 0.300 0.373 - - 0 - 0.00%
2021-03-05 0 0.410 0.360 0.440 - - 0 0 - 0.351 0.309 0.377 - - 0 - 0.00%
2021-03-04 0 0.410 0.360 0.440 - - 0 0 - 0.351 0.309 0.377 - - 0 - 0.00%
2021-03-03 0 0.410 0.360 0.440 - - 149 50 0.3356 0.351 0.309 0.377 - - 174 0.2877 0.00%
2021-03-02 0 0.410 0.410 0.440 - - 0 0 - 0.351 0.351 0.377 - - 0 - 0.00%
2021-03-01 0 0.410 0.360 0.410 - - 0 0 - 0.351 0.309 0.351 - - 0 - 0.00%
2021-02-26 0 0.410 0.360 0.440 - - 0 0 - 0.351 0.309 0.377 - - 0 - 0.00%
2021-02-25 0 0.410 0.400 0.410 0.410 0.445 95,000 39,700 0.4179 0.351 0.343 0.351 0.351 0.381 110,817 0.3582 0.00%
2021-02-24 0 0.410 0.390 0.435 0.410 0.410 40,000 16,400 0.4100 0.351 0.334 0.373 0.351 0.351 46,660 0.3515 0.00%
2021-02-23 0 0.410 0.360 0.430 - - 0 0 - 0.351 0.309 0.369 - - 0 - 0.00%
2021-02-22 0 0.410 0.360 0.440 0.410 0.410 5,000 2,050 0.4100 0.351 0.309 0.377 0.351 0.351 5,832 0.3515 0.00%
2021-02-19 0 0.410 0.400 0.440 0.410 0.410 2,000 820 0.4100 0.351 0.343 0.377 0.351 0.351 2,333 0.3515 0.00%
2021-02-18 0 0.410 0.380 0.440 0.410 0.410 25,000 10,250 0.4100 0.351 0.326 0.377 0.351 0.351 29,162 0.3515 0.00%
2021-02-17 0 0.410 0.375 0.410 0.410 0.410 100,000 41,000 0.4100 0.351 0.321 0.351 0.351 0.351 116,650 0.3515 0.00%
2021-02-16 0 0.410 0.385 0.440 0.410 0.410 6,000 2,460 0.4100 0.351 0.330 0.377 0.351 0.351 6,999 0.3515 0.00%
2021-02-11 0 0.410 0.355 0.410 - - 0 0 - 0.351 0.304 0.351 - - 0 - 0.00%
2021-02-10 0 0.410 0.355 0.410 - - 0 0 - 0.351 0.304 0.351 - - 0 - 0.00%
2021-02-09 0 0.410 0.390 0.410 0.395 0.415 103,000 41,605 0.4039 0.351 0.334 0.351 0.339 0.356 120,149 0.3463 -6.82%
2021-02-08 0 0.440 0.410 0.435 0.410 0.450 76,000 32,515 0.4278 0.377 0.351 0.373 0.351 0.386 88,654 0.3668 7.32%
2021-02-05 0 0.410 0.350 0.410 0.410 0.410 4,000 1,640 0.4100 0.351 0.300 0.351 0.351 0.351 4,666 0.3515 0.00%
2021-02-04 0 0.410 0.350 0.435 0.410 0.410 25,000 10,250 0.4100 0.351 0.300 0.373 0.351 0.351 29,162 0.3515 0.00%
2021-02-03 0 0.410 0.350 0.410 0.410 0.410 1,000 410 0.4100 0.351 0.300 0.351 0.351 0.351 1,166 0.3515 7.89%
2021-02-02 0 0.380 0.330 0.410 - - 0 0 - 0.326 0.283 0.351 - - 0 - 0.00%
2021-02-01 0 0.380 0.330 0.410 - - 0 0 - 0.326 0.283 0.351 - - 0 - 0.00%
2021-01-29 0 0.380 0.360 0.410 - - 0 0 - 0.326 0.309 0.351 - - 0 - 0.00%
2021-01-28 0 0.380 0.330 0.410 - - 0 0 - 0.326 0.283 0.351 - - 0 - 0.00%
2021-01-27 0 0.380 0.380 0.410 0.380 0.380 60,000 22,800 0.3800 0.326 0.326 0.351 0.326 0.326 69,990 0.3258 0.00%
2021-01-26 0 0.380 0.330 0.390 - - 0 0 - 0.326 0.283 0.334 - - 0 - 0.00%
2021-01-25 0 0.380 0.330 0.410 - - 0 0 - 0.326 0.283 0.351 - - 0 - 0.00%
2021-01-22 0 0.380 0.330 0.410 - - 0 0 - 0.326 0.283 0.351 - - 0 - 0.00%
2021-01-21 0 0.380 0.360 0.440 0.380 0.380 30,000 11,400 0.3800 0.326 0.309 0.377 0.326 0.326 34,995 0.3258 -5.00%
2021-01-20 0 0.400 0.350 0.450 - - 0 0 - 0.343 0.300 0.386 - - 0 - 0.00%
2021-01-19 0 0.400 0.350 0.430 - - 0 0 - 0.343 0.300 0.369 - - 0 - 0.00%
2021-01-18 0 0.400 0.350 0.440 - - 0 0 - 0.343 0.300 0.377 - - 0 - 0.00%
2021-01-15 0 0.400 0.350 0.420 - - 0 0 - 0.343 0.300 0.360 - - 0 - 0.00%
2021-01-14 0 0.400 0.350 0.410 - - 0 0 - 0.343 0.300 0.351 - - 0 - 0.00%
2021-01-13 0 0.400 0.350 0.410 - - 0 0 - 0.343 0.300 0.351 - - 0 - 0.00%
2021-01-12 0 0.400 0.350 0.410 - - 0 0 - 0.343 0.300 0.351 - - 0 - 0.00%
2021-01-11 0 0.400 0.370 0.440 0.400 0.400 20,000 8,000 0.4000 0.343 0.317 0.377 0.343 0.343 23,330 0.3429 0.00%
2021-01-08 0 0.400 0.370 0.400 0.360 0.400 91,000 33,225 0.3651 0.343 0.317 0.343 0.309 0.343 106,151 0.3130 14.29%
2021-01-07 0 0.350 0.350 0.400 - - 0 0 - 0.300 0.300 0.343 - - 0 - 0.00%
2021-01-06 0 0.350 0.315 0.390 - - 0 0 - 0.300 0.270 0.334 - - 0 - 0.00%
2021-01-05 0 0.350 0.315 0.395 0.350 0.350 40,000 14,000 0.3500 0.300 0.270 0.339 0.300 0.300 46,660 0.3000 0.00%
2021-01-04 0 0.350 0.320 0.350 0.330 0.350 4,000 1,380 0.3450 0.300 0.274 0.300 0.283 0.300 4,666 0.2958 1.45%
2020-12-31 0 0.345 0.345 0.380 - - 0 0 - 0.296 0.296 0.326 - - 0 - 2.99%
2020-12-30 0 0.335 0.330 0.380 - - 0 0 - 0.287 0.283 0.326 - - 0 - 0.00%
2020-12-29 0 0.335 0.330 0.380 - - 0 0 - 0.287 0.283 0.326 - - 0 - 0.00%
2020-12-28 0 0.335 0.335 0.390 0.330 0.365 27,000 9,320 0.3452 0.287 0.287 0.334 0.283 0.313 31,495 0.2959 -6.94%
2020-12-24 0 0.360 0.310 0.370 0.360 0.360 100,000 36,000 0.3600 0.309 0.266 0.317 0.309 0.309 116,650 0.3086 1.41%
2020-12-23 0 0.355 0.330 0.365 0.305 0.355 268,000 86,360 0.3222 0.304 0.283 0.313 0.261 0.304 312,621 0.2762 -8.97%
2020-12-22 0 0.390 0.340 0.400 - - 0 0 - 0.334 0.291 0.343 - - 0 - 0.00%
2020-12-21 0 0.390 0.340 0.390 - - 0 0 - 0.334 0.291 0.334 - - 0 - 0.00%
2020-12-18 0 0.390 0.325 0.390 0.355 0.390 17,000 6,070 0.3571 0.334 0.279 0.334 0.304 0.334 19,830 0.3061 11.43%
2020-12-17 0 0.350 0.320 0.390 - - 0 0 - 0.300 0.274 0.334 - - 0 - 0.00%
2020-12-16 0 0.350 0.320 0.390 - - 0 0 - 0.300 0.274 0.334 - - 0 - 0.00%
2020-12-15 0 0.350 0.340 0.390 0.350 0.350 21,000 7,350 0.3500 0.300 0.291 0.334 0.300 0.300 24,496 0.3000 -10.26%
2020-12-14 0 0.390 0.340 0.440 - - 0 0 - 0.334 0.291 0.377 - - 0 - 0.00%
2020-12-11 0 0.390 0.340 0.420 - - 0 0 - 0.334 0.291 0.360 - - 0 - 0.00%
2020-12-10 0 0.390 0.340 0.440 - - 0 0 - 0.334 0.291 0.377 - - 0 - 0.00%
2020-12-09 0 0.390 0.340 0.440 - - 0 0 - 0.334 0.291 0.377 - - 0 - 0.00%
2020-12-08 0 0.390 0.340 0.440 - - 0 0 - 0.334 0.291 0.377 - - 0 - 0.00%
2020-12-07 0 0.390 0.340 0.400 - - 0 0 - 0.334 0.291 0.343 - - 0 - 0.00%
2020-12-04 0 0.390 0.340 0.400 - - 0 0 - 0.334 0.291 0.343 - - 0 - 0.00%
2020-12-03 0 0.390 0.345 0.400 - - 0 0 - 0.334 0.296 0.343 - - 0 - 0.00%
2020-12-02 0 0.390 0.340 0.420 - - 0 0 - 0.334 0.291 0.360 - - 0 - 0.00%
2020-12-01 0 0.390 0.340 0.410 - - 0 0 - 0.334 0.291 0.351 - - 0 - 0.00%
2020-11-30 0 0.390 0.345 0.420 - - 0 0 - 0.334 0.296 0.360 - - 0 - 0.00%
2020-11-27 0 0.390 0.340 0.440 - - 0 0 - 0.334 0.291 0.377 - - 0 - 0.00%
2020-11-26 0 0.390 0.340 0.440 - - 0 0 - 0.334 0.291 0.377 - - 0 - 0.00%
2020-11-25 0 0.390 0.340 0.440 - - 0 0 - 0.334 0.291 0.377 - - 0 - 0.00%
2020-11-24 0 0.390 0.350 0.440 - - 0 0 - 0.334 0.300 0.377 - - 0 - 0.00%
2020-11-23 0 0.390 0.380 0.440 - - 0 0 - 0.334 0.326 0.377 - - 0 - 0.00%
2020-11-20 0 0.390 0.380 0.440 0.355 0.390 60,000 22,700 0.3783 0.334 0.326 0.377 0.304 0.334 69,990 0.3243 0.00%
2020-11-19 0 0.390 0.370 0.430 0.385 0.390 214,000 82,565 0.3858 0.334 0.317 0.369 0.330 0.334 249,630 0.3307 13.04%
2020-11-18 0 0.345 0.335 0.385 - - 0 0 - 0.296 0.287 0.330 - - 0 - 0.00%
2020-11-17 0 0.345 0.330 0.385 0.345 0.345 4,000 1,380 0.3450 0.296 0.283 0.330 0.296 0.296 4,666 0.2958 0.00%
2020-11-16 0 0.345 0.330 0.390 0.330 0.345 70,000 24,000 0.3429 0.296 0.283 0.334 0.283 0.296 81,655 0.2939 0.00%
2020-11-13 0 0.345 0.330 0.390 - - 0 0 - 0.296 0.283 0.334 - - 0 - 0.00%
2020-11-12 0 0.345 0.345 0.400 0.335 0.335 8,000 2,680 0.3350 0.296 0.296 0.343 0.287 0.287 9,332 0.2872 -6.76%
2020-11-11 0 0.370 0.335 0.400 - - 0 0 - 0.317 0.287 0.343 - - 0 - 0.00%
2020-11-10 0 0.370 0.330 0.400 0.370 0.370 120,000 44,400 0.3700 0.317 0.283 0.343 0.317 0.317 139,979 0.3172 1.37%
2020-11-09 0 0.365 0.335 0.370 - - 0 0 - 0.313 0.287 0.317 - - 0 - 0.00%
2020-11-06 0 0.365 0.330 0.365 - - 0 0 - 0.313 0.283 0.313 - - 0 - 0.00%
2020-11-05 0 0.365 0.320 0.365 - - 0 0 - 0.313 0.274 0.313 - - 0 - 0.00%
2020-11-04 0 0.365 0.320 0.365 - - 0 0 - 0.313 0.274 0.313 - - 0 - 0.00%
2020-11-03 0 0.365 0.320 0.365 - - 0 0 - 0.313 0.274 0.313 - - 0 - 0.00%
2020-11-02 0 0.365 0.320 0.365 - - 0 0 - 0.313 0.274 0.313 - - 0 - 0.00%
2020-10-30 0 0.365 0.320 0.365 - - 0 0 - 0.313 0.274 0.313 - - 0 - 0.00%
2020-10-29 0 0.365 0.320 0.370 - - 0 0 - 0.313 0.274 0.317 - - 0 - 0.00%
2020-10-28 0 0.365 0.280 0.365 0.370 0.370 1,000 370 0.3700 0.313 0.240 0.313 0.317 0.317 1,166 0.3172 10.61%
2020-10-27 0 0.330 0.280 0.330 0.330 0.330 5,000 1,650 0.3300 0.283 0.240 0.283 0.283 0.283 5,832 0.2829 0.00%
2020-10-23 0 0.330 0.280 0.370 - - 0 0 - 0.283 0.240 0.317 - - 0 - 0.00%
2020-10-22 0 0.330 0.270 0.370 - - 0 0 - 0.283 0.231 0.317 - - 0 - 0.00%
2020-10-21 0 0.330 0.275 0.370 - - 0 0 - 0.283 0.236 0.317 - - 0 - 0.00%
2020-10-20 0 0.330 - 0.370 - - 0 0 - 0.283 - 0.317 - - 0 - 0.00%
2020-10-19 0 0.330 0.260 0.370 - - 0 0 - 0.283 0.223 0.317 - - 0 - 0.00%
2020-10-16 0 0.330 0.330 0.370 0.330 0.330 10,000 3,300 0.3300 0.283 0.283 0.317 0.283 0.283 11,665 0.2829 0.00%
2020-10-15 0 0.330 0.330 0.370 - - 0 0 - 0.283 0.283 0.317 - - 0 - 0.00%
2020-10-14 0 0.330 0.330 0.370 - - 0 0 - 0.283 0.283 0.317 - - 0 - 0.00%
2020-10-12 0 0.330 0.300 0.370 - - 0 0 - 0.283 0.257 0.317 - - 0 - 0.00%
2020-10-09 0 0.330 0.300 0.370 - - 0 0 - 0.283 0.257 0.317 - - 0 - 0.00%
2020-10-08 0 0.330 0.310 0.360 - - 0 0 - 0.283 0.266 0.309 - - 0 - 0.00%
2020-10-07 0 0.330 0.305 0.370 - - 0 0 - 0.283 0.261 0.317 - - 0 - 0.00%
2020-10-06 0 0.330 0.310 0.360 - - 0 0 - 0.283 0.266 0.309 - - 0 - 0.00%
2020-10-05 0 0.330 0.305 0.330 - - 0 0 - 0.283 0.261 0.283 - - 0 - 0.00%
2020-09-30 0 0.330 0.300 0.330 - - 0 0 - 0.283 0.257 0.283 - - 0 - 0.00%
2020-09-29 0 0.330 0.330 0.360 - - 0 0 - 0.283 0.283 0.309 - - 0 - 3.13%
2020-09-28 0 0.320 0.310 0.360 - - 0 0 - 0.274 0.266 0.309 - - 0 - 0.00%
2020-09-25 0 0.320 0.250 0.360 - - 0 0 - 0.274 0.214 0.309 - - 0 - 0.00%
2020-09-24 0 0.320 0.300 0.360 - - 0 0 - 0.274 0.257 0.309 - - 0 - 0.00%
2020-09-23 0 0.320 0.315 0.360 0.310 0.320 220,000 68,700 0.3123 0.274 0.270 0.309 0.266 0.274 256,629 0.2677 0.00%
2020-09-22 0 0.320 0.320 0.360 0.310 0.310 31,000 9,610 0.3100 0.274 0.274 0.309 0.266 0.266 36,161 0.2658 -3.03%
2020-09-21 0 0.330 0.310 0.360 - - 0 0 - 0.283 0.266 0.309 - - 0 - 0.00%
2020-09-18 0 0.330 0.315 0.360 - - 0 0 - 0.283 0.270 0.309 - - 0 - 0.00%
2020-09-17 0 0.330 0.310 0.360 - - 0 0 - 0.283 0.266 0.309 - - 0 - 0.00%
2020-09-16 0 0.330 0.310 0.370 - - 0 0 - 0.283 0.266 0.317 - - 0 - 0.00%
2020-09-15 0 0.330 0.330 0.370 0.330 0.330 10,000 3,300 0.3300 0.283 0.283 0.317 0.283 0.283 11,665 0.2829 0.00%
2020-09-14 0 0.330 0.325 0.330 0.320 0.395 306,000 100,050 0.3270 0.283 0.279 0.283 0.274 0.339 356,947 0.2803 0.00%
2020-09-11 0 0.330 0.330 0.390 0.300 0.350 175,000 57,025 0.3259 0.283 0.283 0.334 0.257 0.300 204,137 0.2793 -2.94%
2020-09-10 0 0.340 0.340 0.420 0.325 0.325 7,000 2,275 0.3250 0.291 0.291 0.360 0.279 0.279 8,165 0.2786 -10.53%
2020-09-09 0 0.380 0.335 0.460 - - 0 0 - 0.326 0.287 0.394 - - 0 - 0.00%
2020-09-08 0 0.380 0.325 0.465 - - 0 0 - 0.326 0.279 0.399 - - 0 - 0.00%
2020-09-07 0 0.380 0.330 0.470 - - 0 0 - 0.326 0.283 0.403 - - 0 - 0.00%
2020-09-04 0 0.380 0.330 0.410 - - 0 0 - 0.326 0.283 0.351 - - 0 - 0.00%
2020-09-03 0 0.380 0.355 0.390 0.380 0.380 2,000 760 0.3800 0.326 0.304 0.334 0.326 0.326 2,333 0.3258 2.70%
2020-09-02 0 0.370 0.345 0.400 0.330 0.370 35,000 12,700 0.3629 0.317 0.296 0.343 0.283 0.317 40,827 0.3111 -7.50%
2020-09-01 0 0.400 0.380 0.400 - - 0 0 - 0.343 0.326 0.343 - - 0 - 0.00%
2020-08-31 0 0.400 0.370 0.400 - - 0 0 - 0.343 0.317 0.343 - - 0 - 0.00%
2020-08-28 0 0.400 0.370 0.400 0.400 0.400 9,000 3,600 0.4000 0.343 0.317 0.343 0.343 0.343 10,498 0.3429 0.00%
2020-08-27 0 0.400 0.370 0.450 0.380 0.400 4,000 1,540 0.3850 0.343 0.317 0.386 0.326 0.343 4,666 0.3300 0.00%
2020-08-26 0 0.400 0.340 0.400 - - 0 0 - 0.343 0.291 0.343 - - 0 - 0.00%
2020-08-25 0 0.400 0.335 0.400 - - 0 0 - 0.343 0.287 0.343 - - 0 - 0.00%
2020-08-24 0 0.400 0.335 0.400 - - 0 0 - 0.343 0.287 0.343 - - 0 - 0.00%
2020-08-21 0 0.400 0.350 0.400 - - 0 0 - 0.343 0.300 0.343 - - 0 - 0.00%
2020-08-20 0 0.400 0.340 0.490 - - 0 0 - 0.343 0.291 0.420 - - 0 - 0.00%
2020-08-19 0 0.400 0.335 0.450 0.400 0.400 6,000 2,400 0.4000 0.343 0.287 0.386 0.343 0.343 6,999 0.3429 1.27%
2020-08-18 0 0.395 0.345 0.420 - - 0 0 - 0.339 0.296 0.360 - - 0 - 0.00%
2020-08-17 0 0.395 0.370 0.395 - - 0 0 - 0.339 0.317 0.339 - - 0 - -1.25%
2020-08-14 0 0.400 0.370 0.400 - - 0 0 - 0.343 0.317 0.343 - - 0 - -1.23%
2020-08-13 0 0.405 0.370 0.420 - - 0 0 - 0.347 0.317 0.360 - - 0 - 0.00%
2020-08-12 0 0.405 0.370 0.420 0.405 0.405 3,000 1,215 0.4050 0.347 0.317 0.360 0.347 0.347 3,499 0.3472 -3.57%
2020-08-11 0 0.420 0.345 0.420 0.375 0.445 25,000 9,590 0.3836 0.360 0.296 0.360 0.321 0.381 29,162 0.3288 12.00%
2020-08-10 0 0.375 0.330 0.400 - - 0 0 - 0.321 0.283 0.343 - - 0 - 0.00%
2020-08-07 0 0.375 0.345 0.390 - - 0 0 - 0.321 0.296 0.334 - - 0 - 0.00%
2020-08-06 0 0.375 0.345 0.390 - - 0 0 - 0.321 0.296 0.334 - - 0 - 0.00%
2020-08-05 0 0.375 0.345 0.390 - - 0 0 - 0.321 0.296 0.334 - - 0 - 0.00%
2020-08-04 0 0.375 0.345 0.395 - - 0 0 - 0.321 0.296 0.339 - - 0 - 0.00%
2020-08-03 0 0.375 0.345 0.380 0.330 0.375 43,000 14,925 0.3471 0.321 0.296 0.326 0.283 0.321 50,159 0.2976 1.35%
2020-07-31 0 0.370 0.370 0.400 - - 0 0 - 0.317 0.317 0.343 - - 0 - 7.25%
2020-07-30 0 0.345 0.340 0.400 - - 0 0 - 0.296 0.291 0.343 - - 0 - 0.00%
2020-07-29 0 0.345 0.345 0.400 0.340 0.340 4,000 1,360 0.3400 0.296 0.296 0.343 0.291 0.291 4,666 0.2915 -4.17%
2020-07-28 0 0.360 0.350 0.390 - - 0 0 - 0.309 0.300 0.334 - - 0 - 0.00%
2020-07-27 0 0.360 0.360 0.380 0.360 0.365 90,000 32,835 0.3648 0.309 0.309 0.326 0.309 0.313 104,985 0.3128 -5.26%
2020-07-24 0 0.380 0.380 0.390 0.380 0.385 56,000 21,370 0.3816 0.326 0.326 0.334 0.326 0.330 65,324 0.3271 -1.30%
2020-07-23 0 0.385 0.385 0.405 0.380 0.395 648,000 251,605 0.3883 0.330 0.330 0.347 0.326 0.339 755,889 0.3329 -7.23%
2020-07-22 0 0.415 0.385 0.415 - - 0 0 - 0.356 0.330 0.356 - - 0 - 0.00%
2020-07-21 0 0.415 0.385 0.415 - - 0 0 - 0.356 0.330 0.356 - - 0 - 0.00%
2020-07-20 0 0.415 0.385 0.415 - - 0 0 - 0.356 0.330 0.356 - - 0 - 0.00%
2020-07-17 0 0.415 0.385 0.415 - - 0 0 - 0.356 0.330 0.356 - - 0 - 0.00%
2020-07-16 0 0.415 0.380 0.415 - - 0 0 - 0.356 0.326 0.356 - - 0 - 0.00%
2020-07-15 0 0.415 0.380 0.420 - - 0 0 - 0.356 0.326 0.360 - - 0 - 0.00%
2020-07-14 0 0.415 0.370 0.420 0.415 0.415 3,000 1,245 0.4150 0.356 0.317 0.360 0.356 0.356 3,499 0.3558 -1.19%
2020-07-13 0 0.420 0.380 0.435 0.415 0.420 54,000 22,665 0.4197 0.360 0.326 0.373 0.356 0.360 62,991 0.3598 10.53%
2020-07-10 0 0.380 0.380 0.400 0.365 0.400 522,000 202,960 0.3888 0.326 0.326 0.343 0.313 0.343 608,910 0.3333 -5.00%
2020-07-09 0 0.400 0.385 0.420 0.390 0.400 40,000 15,900 0.3975 0.343 0.330 0.360 0.334 0.343 46,660 0.3408 -5.88%
2020-07-08 0 0.425 0.375 0.445 0.365 0.440 43,000 17,635 0.4101 0.364 0.321 0.381 0.313 0.377 50,159 0.3516 6.25%
2020-07-07 0 0.400 0.400 0.425 0.400 0.410 141,000 56,470 0.4005 0.343 0.343 0.364 0.343 0.351 164,476 0.3433 0.00%
2020-07-06 0 0.400 0.360 0.425 - - 0 0 - 0.343 0.309 0.364 - - 0 - 0.00%
2020-07-03 0 0.400 0.360 0.400 0.405 0.410 182,000 74,545 0.4096 0.343 0.309 0.343 0.347 0.351 212,302 0.3511 -1.23%
2020-07-02 0 0.405 0.360 0.405 - - 0 0 - 0.347 0.309 0.347 - - 0 - 0.00%
2020-06-30 0 0.405 0.360 0.405 0.425 0.425 1,000 425 0.4250 0.347 0.309 0.347 0.364 0.364 1,166 0.3643 9.46%
2020-06-29 0 0.370 0.355 0.420 0.370 0.370 57,000 21,090 0.3700 0.317 0.304 0.360 0.317 0.317 66,490 0.3172 -1.33%
2020-06-26 0 0.375 0.360 0.380 - - 0 0 - 0.321 0.309 0.326 - - 0 - 0.00%
2020-06-24 0 0.375 0.360 0.400 - - 0 0 - 0.321 0.309 0.343 - - 0 - 0.00%
2020-06-23 0 0.375 0.355 0.405 - - 0 0 - 0.321 0.304 0.347 - - 0 - 0.00%
2020-06-22 0 0.375 0.350 0.405 - - 0 0 - 0.321 0.300 0.347 - - 0 - 0.00%
2020-06-19 0 0.375 0.370 0.400 0.375 0.420 143,000 57,170 0.3998 0.321 0.317 0.343 0.321 0.360 166,809 0.3427 -6.25%
2020-06-18 0 0.400 0.395 0.400 0.360 0.405 106,000 42,095 0.3971 0.343 0.339 0.343 0.309 0.347 123,648 0.3404 14.29%
2020-06-17 0 0.350 0.350 0.375 0.350 0.375 109,000 40,545 0.3720 0.300 0.300 0.321 0.300 0.321 127,148 0.3189 1.45%
2020-06-16 0 0.345 0.345 0.395 0.330 0.330 7,000 2,310 0.3300 0.296 0.296 0.339 0.283 0.283 8,165 0.2829 -1.43%
2020-06-15 0 0.350 0.350 0.405 0.350 0.350 61,000 21,350 0.3500 0.300 0.300 0.347 0.300 0.300 71,156 0.3000 0.00%
2020-06-12 0 0.350 0.340 0.380 0.350 0.440 66,000 24,010 0.3638 0.300 0.291 0.326 0.300 0.377 76,989 0.3119 0.00%
2020-06-11 0 0.350 0.350 0.440 0.330 0.350 7,000 2,370 0.3386 0.300 0.300 0.377 0.283 0.300 8,165 0.2902 -5.41%
2020-06-10 0 0.370 0.330 0.420 - - 0 0 - 0.317 0.283 0.360 - - 0 - 0.00%
2020-06-09 0 0.370 0.370 0.375 0.360 0.490 47,000 18,220 0.3877 0.317 0.317 0.321 0.309 0.420 54,825 0.3323 -7.50%
2020-06-08 0 0.400 0.360 0.400 0.370 0.400 11,000 4,210 0.3827 0.343 0.309 0.343 0.317 0.343 12,831 0.3281 3.90%
2020-06-05 0 0.385 0.360 0.405 0.320 0.385 142,000 50,585 0.3562 0.330 0.309 0.347 0.274 0.330 165,642 0.3054 2.67%
2020-06-04 0 0.375 0.310 0.390 - - 0 0 - 0.321 0.266 0.334 - - 0 - 0.00%
2020-06-03 0 0.375 0.335 0.380 0.325 0.390 100,000 33,725 0.3373 0.321 0.287 0.326 0.279 0.334 116,650 0.2891 -1.32%
2020-06-02 0 0.380 0.350 0.410 - - 0 0 - 0.326 0.300 0.351 - - 0 - 0.00%
2020-06-01 0 0.380 0.340 0.390 0.380 0.390 57,000 21,955 0.3852 0.326 0.291 0.334 0.326 0.334 66,490 0.3302 -1.30%
2020-05-29 0 0.385 0.350 0.395 0.325 0.405 60,000 19,605 0.3268 0.330 0.300 0.339 0.279 0.347 69,990 0.2801 1.32%
2020-05-28 0 0.380 0.330 0.385 - - 0 0 - 0.326 0.283 0.330 - - 0 - -2.56%
2020-05-27 0 0.390 0.350 0.395 0.335 0.395 2,000 730 0.3650 0.334 0.300 0.339 0.287 0.339 2,333 0.3129 1.30%
2020-05-26 0 0.385 0.340 0.385 - - 0 0 - 0.330 0.291 0.330 - - 0 - 0.00%
2020-05-25 0 0.385 0.345 0.385 0.385 0.385 17,000 6,545 0.3850 0.330 0.296 0.330 0.330 0.330 19,830 0.3300 0.00%
2020-05-22 0 0.385 0.325 0.390 0.390 0.390 5,000 1,950 0.3900 0.330 0.279 0.334 0.334 0.334 5,832 0.3343 -2.53%
2020-05-21 0 0.395 0.395 0.420 0.395 0.395 3,000 1,185 0.3950 0.339 0.339 0.360 0.339 0.339 3,499 0.3386 -1.25%
2020-05-20 0 0.400 0.395 0.430 0.385 0.400 190,000 74,780 0.3936 0.343 0.339 0.369 0.330 0.343 221,634 0.3374 -1.23%
2020-05-19 0 0.405 0.385 0.440 0.405 0.405 8,000 3,240 0.4050 0.347 0.330 0.377 0.347 0.347 9,332 0.3472 0.00%
2020-05-18 0 0.405 0.385 0.465 0.385 0.390 15,000 5,845 0.3897 0.347 0.330 0.399 0.330 0.334 17,497 0.3340 0.00%
2020-05-15 0 0.405 0.385 0.445 - - 0 0 - 0.347 0.330 0.381 - - 0 - 0.00%
2020-05-14 0 0.405 0.390 0.445 - - 0 0 - 0.347 0.334 0.381 - - 0 - 0.00%
2020-05-13 0 0.405 0.390 0.445 - - 0 0 - 0.347 0.334 0.381 - - 0 - 0.00%
2020-05-12 0 0.405 0.390 0.445 0.405 0.405 4,000 1,620 0.4050 0.347 0.334 0.381 0.347 0.347 4,666 0.3472 -1.22%
2020-05-11 0 0.410 0.385 0.430 - - 0 0 - 0.351 0.330 0.369 - - 0 - 0.00%
2020-05-08 0 0.410 0.390 0.475 - - 0 0 - 0.351 0.334 0.407 - - 0 - 0.00%
2020-05-07 0 0.410 0.390 0.465 - - 0 0 - 0.351 0.334 0.399 - - 0 - 0.00%
2020-05-06 0 0.410 0.395 0.460 - - 0 0 - 0.351 0.339 0.394 - - 0 - 0.00%
2020-05-05 0 0.410 0.390 0.475 0.385 0.405 23,000 9,205 0.4002 0.351 0.334 0.407 0.330 0.347 26,829 0.3431 0.00%
2020-05-04 0 0.410 0.380 0.480 - - 0 0 - 0.351 0.326 0.411 - - 0 - 0.00%
2020-04-29 0 0.410 0.365 0.460 - - 0 0 - 0.351 0.313 0.394 - - 0 - 0.00%
2020-04-28 0 0.410 0.400 0.455 0.400 0.410 20,000 8,100 0.4050 0.351 0.343 0.390 0.343 0.351 23,330 0.3472 1.23%
2020-04-27 0 0.405 0.395 0.460 - - 0 0 - 0.347 0.339 0.394 - - 0 - 0.00%
2020-04-24 0 0.405 0.400 0.455 - - 0 0 - 0.347 0.343 0.390 - - 0 - 0.00%
2020-04-23 0 0.405 0.405 0.425 0.405 0.405 21,000 8,505 0.4050 0.347 0.347 0.364 0.347 0.347 24,496 0.3472 0.00%
2020-04-22 0 0.405 0.405 0.455 0.405 0.405 12,000 4,860 0.4050 0.347 0.347 0.390 0.347 0.347 13,998 0.3472 -1.22%
2020-04-21 0 0.410 0.405 0.420 - - 0 0 - 0.351 0.347 0.360 - - 0 - 0.00%
2020-04-20 0 0.410 0.405 0.450 - - 0 0 - 0.351 0.347 0.386 - - 0 - 0.00%
2020-04-17 0 0.410 0.410 0.430 0.410 0.415 17,000 6,995 0.4115 0.351 0.351 0.369 0.351 0.356 19,830 0.3527 -3.53%
2020-04-16 0 0.425 0.400 0.465 - - 0 0 - 0.364 0.343 0.399 - - 0 - 0.00%
2020-04-15 0 0.425 0.395 0.445 - - 0 0 - 0.364 0.339 0.381 - - 0 - 0.00%
2020-04-14 0 0.425 0.400 0.435 - - 0 0 - 0.364 0.343 0.373 - - 0 - 0.00%
2020-04-09 0 0.425 0.425 0.430 0.410 0.425 84,000 34,905 0.4155 0.364 0.364 0.369 0.351 0.364 97,986 0.3562 4.94%
2020-04-08 0 0.405 0.405 0.410 0.380 0.405 324,000 126,085 0.3892 0.347 0.347 0.351 0.326 0.347 377,944 0.3336 -3.57%
2020-04-07 0 0.420 0.405 0.465 0.400 0.430 260,000 105,850 0.4071 0.360 0.347 0.399 0.343 0.369 303,289 0.3490 -2.33%
2020-04-06 0 0.430 0.430 0.445 - - 0 0 - 0.369 0.369 0.381 - - 0 - 0.00%
2020-04-03 0 0.430 0.420 0.435 0.400 0.445 214,000 90,750 0.4241 0.369 0.360 0.373 0.343 0.381 249,630 0.3635 -9.47%
2020-04-02 0 0.475 0.445 0.510 - - 0 0 - 0.407 0.381 0.437 - - 0 - 0.00%
2020-04-01 0 0.475 0.440 0.475 0.430 0.475 100,000 45,205 0.4521 0.407 0.377 0.407 0.369 0.407 116,650 0.3875 4.40%
2020-03-31 0 0.455 0.455 0.470 0.455 0.465 197,000 90,495 0.4594 0.390 0.390 0.403 0.390 0.399 229,800 0.3938 -1.09%
2020-03-30 0 0.460 0.460 0.470 0.460 0.510 951,000 456,755 0.4803 0.394 0.394 0.403 0.394 0.437 1,109,337 0.4117 -20.69%
2020-03-27 0 0.580 0.560 0.600 0.540 0.580 149,000 83,870 0.5629 0.497 0.480 0.514 0.463 0.497 173,808 0.4825 1.75%
2020-03-26 0 0.570 0.520 0.580 - - 0 0 - 0.489 0.446 0.497 - - 0 - 0.00%
2020-03-25 0 0.570 0.550 0.570 0.550 0.580 87,000 49,810 0.5725 0.489 0.471 0.489 0.471 0.497 101,485 0.4908 1.79%
2020-03-24 0 0.560 0.460 0.560 0.560 0.560 50,000 28,000 0.5600 0.480 0.394 0.480 0.480 0.480 58,325 0.4801 9.80%
2020-03-23 0 0.510 0.500 0.530 0.495 0.560 104,000 56,095 0.5394 0.437 0.429 0.454 0.424 0.480 121,315 0.4624 -1.92%
2020-03-20 0 0.520 0.500 0.580 0.500 0.500 105,000 52,500 0.5000 0.446 0.429 0.497 0.429 0.429 122,482 0.4286 4.00%
2020-03-19 0 0.500 0.490 0.500 0.470 0.500 197,000 96,030 0.4875 0.429 0.420 0.429 0.403 0.429 229,800 0.4179 -5.66%
2020-03-18 0 0.530 0.510 0.530 0.530 0.540 15,000 7,980 0.5320 0.454 0.437 0.454 0.454 0.463 17,497 0.4561 -1.85%
2020-03-17 0 0.540 0.530 0.550 0.530 0.530 44,000 23,320 0.5300 0.463 0.454 0.471 0.454 0.454 51,326 0.4544 -1.82%
2020-03-16 0 0.550 0.540 0.570 0.540 0.570 129,000 70,250 0.5446 0.471 0.463 0.489 0.463 0.489 150,478 0.4668 -5.17%
2020-03-13 0 0.580 0.550 0.580 0.550 0.580 20,000 11,300 0.5650 0.497 0.471 0.497 0.471 0.497 23,330 0.4844 -1.69%
2020-03-12 0 0.590 0.560 0.630 0.590 0.590 50,000 29,500 0.5900 0.506 0.480 0.540 0.506 0.506 58,325 0.5058 -3.28%
2020-03-11 0 0.610 0.580 0.610 - - 0 0 - 0.523 0.497 0.523 - - 0 - 0.00%
2020-03-10 0 0.610 0.590 0.650 0.590 0.670 109,000 66,030 0.6058 0.523 0.506 0.557 0.506 0.574 127,148 0.5193 1.67%
2020-03-09 0 0.600 0.570 0.600 0.570 0.610 269,000 158,280 0.5884 0.514 0.489 0.514 0.489 0.523 313,787 0.5044 -4.76%
2020-03-06 0 0.630 0.620 0.650 0.620 0.630 60,000 37,700 0.6283 0.540 0.532 0.557 0.532 0.540 69,990 0.5387 -1.56%
2020-03-05 0 0.640 0.620 0.650 0.630 0.640 69,000 43,990 0.6375 0.549 0.532 0.557 0.540 0.549 80,488 0.5465 0.00%
2020-03-04 0 0.640 0.610 0.670 - - 0 0 - 0.549 0.523 0.574 - - 0 - 0.00%
2020-03-03 0 0.640 0.600 0.650 0.600 0.640 110,000 68,630 0.6239 0.549 0.514 0.557 0.514 0.549 128,314 0.5349 1.59%
2020-03-02 0 0.630 0.630 0.640 0.600 0.640 77,000 47,080 0.6114 0.540 0.540 0.549 0.514 0.549 89,820 0.5242 3.28%
2020-02-28 0 0.610 0.610 0.640 0.610 0.610 19,000 11,590 0.6100 0.523 0.523 0.549 0.523 0.523 22,163 0.5229 -4.69%
2020-02-27 0 0.640 0.620 0.640 - - 0 0 - 0.549 0.532 0.549 - - 0 - 0.00%
2020-02-26 0 0.640 0.610 0.660 0.620 0.650 65,000 41,370 0.6365 0.549 0.523 0.566 0.532 0.557 75,822 0.5456 0.00%
2020-02-25 0 0.640 0.610 0.660 0.600 0.660 77,000 48,590 0.6310 0.549 0.523 0.566 0.514 0.566 89,820 0.5410 -1.54%
2020-02-24 0 0.650 0.620 0.650 0.600 0.650 580,000 357,850 0.6170 0.557 0.532 0.557 0.514 0.557 676,567 0.5289 -2.99%
2020-02-21 0 0.670 0.650 0.670 - - 0 0 - 0.574 0.557 0.574 - - 0 - 0.00%
2020-02-20 0 0.670 0.650 0.670 0.670 0.670 52,000 34,840 0.6700 0.574 0.557 0.574 0.574 0.574 60,658 0.5744 0.00%
2020-02-19 0 0.670 0.650 0.690 0.650 0.690 42,000 28,120 0.6695 0.574 0.557 0.592 0.557 0.592 48,993 0.5740 -1.47%
2020-02-18 0 0.680 0.650 0.690 0.650 0.740 85,000 58,340 0.6864 0.583 0.557 0.592 0.557 0.634 99,152 0.5884 0.00%
2020-02-17 0 0.680 0.640 0.700 0.650 0.690 67,000 45,070 0.6727 0.583 0.549 0.600 0.557 0.592 78,155 0.5767 0.00%
2020-02-14 0 0.680 0.670 0.700 0.650 0.680 67,000 44,570 0.6652 0.583 0.574 0.600 0.557 0.583 78,155 0.5703 -1.45%
2020-02-13 0 0.690 0.660 0.690 0.690 0.690 14,000 9,660 0.6900 0.592 0.566 0.592 0.592 0.592 16,331 0.5915 4.55%
2020-02-12 0 0.660 0.660 0.700 - - 9,000 5,940 0.6600 0.566 0.566 0.600 - - 10,498 0.5658 0.00%
2020-02-11 0 0.660 0.660 0.700 0.660 0.690 45,000 30,300 0.6733 0.566 0.566 0.600 0.566 0.592 52,492 0.5772 -2.94%
2020-02-10 0 0.680 0.650 0.680 0.650 0.680 58,000 37,730 0.6505 0.583 0.557 0.583 0.557 0.583 67,657 0.5577 0.00%
2020-02-07 0 0.680 0.650 0.700 0.650 0.700 147,000 99,180 0.6747 0.583 0.557 0.600 0.557 0.600 171,475 0.5784 -1.45%
2020-02-06 0 0.690 0.650 0.690 0.640 0.690 95,000 63,320 0.6665 0.592 0.557 0.592 0.549 0.592 110,817 0.5714 2.99%
2020-02-05 0 0.670 0.640 0.690 0.650 0.710 111,000 73,780 0.6647 0.574 0.549 0.592 0.557 0.609 129,481 0.5698 1.52%
2020-02-04 0 0.660 0.630 0.670 0.630 0.660 54,000 34,160 0.6326 0.566 0.540 0.574 0.540 0.566 62,991 0.5423 3.13%
2020-02-03 0 0.640 0.610 0.680 0.680 0.680 37,000 25,160 0.6800 0.549 0.523 0.583 0.583 0.583 43,160 0.5829 -4.48%
2020-01-31 0 0.670 0.620 0.680 - - 0 0 - 0.574 0.532 0.583 - - 0 - 0.00%
2020-01-30 0 0.670 0.620 0.680 0.670 0.680 42,000 28,330 0.6745 0.574 0.532 0.583 0.574 0.583 48,993 0.5782 -1.47%
2020-01-29 0 0.680 0.650 0.680 0.660 0.680 171,000 114,960 0.6723 0.583 0.557 0.583 0.566 0.583 199,471 0.5763 -1.45%
2020-01-24 0 0.690 0.680 0.690 0.680 0.690 44,000 29,930 0.6802 0.592 0.583 0.592 0.583 0.592 51,326 0.5831 -1.43%
2020-01-23 0 0.700 0.690 0.700 0.690 0.700 241,000 166,300 0.6900 0.600 0.592 0.600 0.592 0.600 281,125 0.5916 -1.41%
2020-01-22 0 0.710 0.690 0.720 - - 0 0 - 0.609 0.592 0.617 - - 0 - 0.00%
2020-01-21 0 0.710 0.690 0.710 0.690 0.710 26,000 17,960 0.6908 0.609 0.592 0.609 0.592 0.609 30,329 0.5922 0.00%
2020-01-20 0 0.710 0.690 0.710 0.700 0.740 18,000 13,120 0.7289 0.609 0.592 0.609 0.600 0.634 20,997 0.6249 2.90%
2020-01-17 0 0.690 0.680 0.700 0.690 0.700 31,000 21,510 0.6939 0.592 0.583 0.600 0.592 0.600 36,161 0.5948 1.47%
2020-01-16 0 0.680 0.670 0.700 0.680 0.710 68,000 46,600 0.6853 0.583 0.574 0.600 0.583 0.609 79,322 0.5875 0.00%
2020-01-15 0 0.680 0.670 0.690 0.680 0.700 114,000 78,320 0.6870 0.583 0.574 0.592 0.583 0.600 132,980 0.5890 0.00%
2020-01-14 0 0.680 0.670 0.680 0.680 0.690 1,106,000 752,500 0.6804 0.583 0.574 0.583 0.583 0.592 1,290,144 0.5833 1.49%
2020-01-13 0 0.670 0.670 0.700 - - 0 0 - 0.574 0.574 0.600 - - 0 - 0.00%
2020-01-10 0 0.670 0.660 0.700 - - 0 0 - 0.574 0.566 0.600 - - 0 - 0.00%
2020-01-09 0 0.670 0.660 0.690 0.670 0.670 10,000 6,700 0.6700 0.574 0.566 0.592 0.574 0.574 11,665 0.5744 0.00%
2020-01-08 0 0.670 0.660 0.700 0.670 0.670 4,000 2,680 0.6700 0.574 0.566 0.600 0.574 0.574 4,666 0.5744 0.00%
2020-01-07 0 0.670 0.670 0.680 0.670 0.680 118,000 79,140 0.6707 0.574 0.574 0.583 0.574 0.583 137,646 0.5750 -4.29%
2020-01-06 0 0.700 0.660 0.700 0.700 0.720 27,000 19,200 0.7111 0.600 0.566 0.600 0.600 0.617 31,495 0.6096 1.45%
2020-01-03 0 0.690 0.670 0.690 - - 0 0 - 0.592 0.574 0.592 - - 0 - 0.00%
2020-01-02 0 0.690 0.660 0.690 0.670 0.690 28,000 19,000 0.6786 0.592 0.566 0.592 0.574 0.592 32,662 0.5817 4.55%
2019-12-31 0 0.660 0.660 0.680 0.660 0.660 21,000 13,860 0.6600 0.566 0.566 0.583 0.566 0.566 24,496 0.5658 -1.49%
2019-12-30 0 0.670 0.660 0.680 0.660 0.680 206,000 138,020 0.6700 0.574 0.566 0.583 0.566 0.583 240,298 0.5744 -1.47%
2019-12-27 0 0.680 0.670 0.690 0.680 0.730 114,000 79,590 0.6982 0.583 0.574 0.592 0.583 0.626 132,980 0.5985 -2.86%
2019-12-24 0 0.700 0.670 0.730 0.680 0.700 89,000 61,400 0.6899 0.600 0.574 0.626 0.583 0.600 103,818 0.5914 0.00%
2019-12-23 0 0.700 0.680 0.730 0.680 0.720 113,000 78,230 0.6923 0.600 0.583 0.626 0.583 0.617 131,814 0.5935 1.45%
2019-12-20 0 0.690 0.680 0.730 0.690 0.760 181,000 129,870 0.7175 0.592 0.583 0.626 0.592 0.652 211,136 0.6151 1.47%
2019-12-19 0 0.680 0.680 0.690 0.670 0.720 343,000 235,350 0.6862 0.583 0.583 0.592 0.574 0.617 400,108 0.5882 -1.45%
2019-12-18 0 0.690 0.660 0.720 0.670 0.690 49,000 33,310 0.6798 0.592 0.566 0.617 0.574 0.592 57,158 0.5828 0.00%
2019-12-17 0 0.690 0.650 0.720 0.660 0.710 62,000 42,960 0.6929 0.592 0.557 0.617 0.566 0.609 72,323 0.5940 -1.43%
2019-12-16 0 0.700 0.650 0.760 0.660 0.700 60,000 40,150 0.6692 0.600 0.557 0.652 0.566 0.600 69,990 0.5737 1.45%
2019-12-13 0 0.690 0.680 0.710 0.680 0.690 132,000 90,080 0.6824 0.592 0.583 0.609 0.583 0.592 153,977 0.5850 0.00%
2019-12-12 0 0.690 0.660 0.710 - - 0 0 - 0.592 0.566 0.609 - - 0 - 0.00%
2019-12-11 0 0.690 0.660 0.720 - - 0 0 - 0.592 0.566 0.617 - - 0 - 0.00%
2019-12-10 0 0.690 0.660 0.690 - - 0 0 - 0.592 0.566 0.592 - - 0 - 0.00%
2019-12-09 0 0.690 0.660 0.730 - - 0 0 - 0.592 0.566 0.626 - - 0 - 0.00%
2019-12-06 0 0.690 0.650 0.700 0.690 0.690 2,000 1,380 0.6900 0.592 0.557 0.600 0.592 0.592 2,333 0.5915 1.47%
2019-12-05 0 0.680 0.660 0.720 - - 0 0 - 0.583 0.566 0.617 - - 0 - 0.00%
2019-12-04 0 0.680 0.660 0.690 0.680 0.690 14,000 9,590 0.6850 0.583 0.566 0.592 0.583 0.592 16,331 0.5872 -1.45%
2019-12-03 0 0.690 0.680 0.690 0.690 0.730 29,000 20,650 0.7121 0.592 0.583 0.592 0.592 0.626 33,828 0.6104 -1.43%
2019-12-02 0 0.700 0.650 0.710 0.650 0.710 155,000 106,220 0.6853 0.600 0.557 0.609 0.557 0.609 180,807 0.5875 -2.78%
2019-11-29 0 0.720 0.670 0.720 0.680 0.720 169,000 116,620 0.6901 0.617 0.574 0.617 0.583 0.617 197,138 0.5916 0.00%
2019-11-28 0 0.720 0.660 0.720 0.660 0.720 259,000 178,600 0.6896 0.617 0.566 0.617 0.566 0.617 302,122 0.5912 2.86%
2019-11-27 0 0.700 0.670 0.720 0.680 0.700 245,000 169,020 0.6899 0.600 0.574 0.617 0.583 0.600 285,791 0.5914 0.00%
2019-11-26 0 0.700 0.670 0.700 0.680 0.700 189,000 130,400 0.6899 0.600 0.574 0.600 0.583 0.600 220,468 0.5915 -2.78%
2019-11-25 0 0.720 0.670 0.730 0.680 0.710 176,000 121,590 0.6909 0.617 0.574 0.626 0.583 0.609 205,303 0.5922 0.00%
2019-11-22 0 0.720 0.670 0.730 0.670 0.700 122,000 82,730 0.6781 0.617 0.574 0.626 0.574 0.600 142,312 0.5813 2.86%
2019-11-21 0 0.700 0.650 0.720 0.680 0.700 88,000 61,320 0.6968 0.600 0.557 0.617 0.583 0.600 102,652 0.5974 -2.78%
2019-11-20 0 0.720 0.660 0.730 0.670 0.700 167,000 114,000 0.6826 0.617 0.566 0.626 0.574 0.600 194,805 0.5852 4.35%
2019-11-19 0 0.690 0.670 0.690 0.680 0.690 25,000 17,010 0.6804 0.592 0.574 0.592 0.583 0.592 29,162 0.5833 0.00%
2019-11-18 0 0.690 0.650 0.680 0.690 0.690 36,000 24,840 0.6900 0.592 0.557 0.583 0.592 0.592 41,994 0.5915 1.47%
2019-11-15 0 0.680 0.650 0.690 0.650 0.660 165,000 107,940 0.6542 0.583 0.557 0.592 0.557 0.566 192,472 0.5608 1.49%
2019-11-14 0 0.670 0.660 0.680 0.660 0.670 38,000 25,160 0.6621 0.574 0.566 0.583 0.566 0.574 44,327 0.5676 0.00%
2019-11-13 0 0.670 0.660 0.690 - - 0 0 - 0.574 0.566 0.592 - - 0 - 0.00%
2019-11-12 0 0.670 0.660 0.690 - - 0 0 - 0.574 0.566 0.592 - - 0 - 0.00%
2019-11-11 0 0.670 0.660 0.690 - - 0 0 - 0.574 0.566 0.592 - - 0 - 0.00%
2019-11-08 0 0.670 0.680 0.690 0.660 0.660 2,000 1,320 0.6600 0.574 0.583 0.592 0.566 0.566 2,333 0.5658 0.00%
2019-11-07 0 0.670 0.650 0.710 - - 0 0 - 0.574 0.557 0.609 - - 0 - 0.00%
2019-11-06 0 0.670 0.650 0.700 - - 0 0 - 0.574 0.557 0.600 - - 0 - 0.00%
2019-11-05 0 0.670 0.670 0.710 0.650 0.670 6,000 3,980 0.6633 0.574 0.574 0.609 0.557 0.574 6,999 0.5687 -1.47%
2019-11-04 0 0.680 0.680 0.690 - - 0 0 - 0.583 0.583 0.592 - - 0 - 1.49%
2019-11-01 0 0.670 0.670 0.700 0.660 0.660 50,000 33,000 0.6600 0.574 0.574 0.600 0.566 0.566 58,325 0.5658 0.00%
2019-10-31 0 0.670 0.630 0.700 - - 0 0 - 0.574 0.540 0.600 - - 0 - 0.00%
2019-10-30 0 0.670 0.640 0.710 - - 0 0 - 0.574 0.549 0.609 - - 0 - 0.00%
2019-10-29 0 0.670 0.630 0.710 - - 0 0 - 0.574 0.540 0.609 - - 0 - 0.00%
2019-10-28 0 0.670 0.670 0.710 0.670 0.670 58,000 38,860 0.6700 0.574 0.574 0.609 0.574 0.574 67,657 0.5744 4.69%
2019-10-25 0 0.640 0.640 0.700 - - 0 0 - 0.549 0.549 0.600 - - 0 - 0.00%
2019-10-24 0 0.640 0.640 0.690 - - 0 0 - 0.549 0.549 0.592 - - 0 - 0.00%
2019-10-23 0 0.640 0.640 0.710 - - 0 0 - 0.549 0.549 0.609 - - 0 - 1.59%
2019-10-22 0 0.630 0.630 0.720 0.630 0.690 83,000 56,950 0.6861 0.540 0.540 0.617 0.540 0.592 96,819 0.5882 -4.55%
2019-10-21 0 0.660 0.660 0.700 0.660 0.660 22,000 14,520 0.6600 0.566 0.566 0.600 0.566 0.566 25,663 0.5658 3.13%
2019-10-18 0 0.640 0.640 0.670 0.640 0.650 15,000 9,710 0.6473 0.549 0.549 0.574 0.549 0.557 17,497 0.5549 -4.48%
2019-10-17 0 0.670 0.650 0.680 0.650 0.750 344,000 236,350 0.6871 0.574 0.557 0.583 0.557 0.643 401,274 0.5890 3.08%
2019-10-16 0 0.650 0.620 0.690 0.630 0.660 218,000 140,350 0.6438 0.557 0.532 0.592 0.540 0.566 254,296 0.5519 0.00%
2019-10-15 0 0.650 0.630 0.690 0.630 0.660 123,000 79,310 0.6448 0.557 0.540 0.592 0.540 0.566 143,479 0.5528 0.00%
2019-10-14 0 0.650 0.630 0.680 0.640 0.650 185,000 119,170 0.6442 0.557 0.540 0.583 0.549 0.557 215,802 0.5522 0.00%
2019-10-11 0 0.650 0.650 0.690 0.620 0.670 161,000 103,200 0.6410 0.557 0.557 0.592 0.532 0.574 187,806 0.5495 -1.52%
2019-10-10 0 0.660 0.620 0.690 0.630 0.660 156,000 100,320 0.6431 0.566 0.532 0.592 0.540 0.566 181,973 0.5513 0.00%
2019-10-09 0 0.660 0.620 0.660 0.640 0.670 162,000 106,010 0.6544 0.566 0.532 0.566 0.549 0.574 188,972 0.5610 0.00%
2019-10-08 0 0.660 0.620 0.660 0.630 0.660 158,000 99,820 0.6318 0.566 0.532 0.566 0.540 0.566 184,306 0.5416 3.13%
2019-10-04 0 0.640 0.640 0.650 0.640 0.660 121,000 79,230 0.6548 0.549 0.549 0.557 0.549 0.566 141,146 0.5613 -1.54%
2019-10-03 0 0.650 0.640 0.660 0.640 0.660 84,000 54,010 0.6430 0.557 0.549 0.566 0.549 0.566 97,986 0.5512 0.00%
2019-10-02 0 0.650 0.640 0.650 0.640 0.660 46,000 30,330 0.6593 0.557 0.549 0.557 0.549 0.566 53,659 0.5652 0.00%
2019-09-30 0 0.650 0.650 0.660 0.640 0.650 95,000 61,400 0.6463 0.557 0.557 0.566 0.549 0.557 110,817 0.5541 -2.99%
2019-09-27 0 0.670 0.640 0.670 0.640 0.670 56,000 36,410 0.6502 0.574 0.549 0.574 0.549 0.574 65,324 0.5574 2.27%
2019-09-26 0 0.670 0.650 0.670 0.670 0.670 100,000 67,000 0.6700 0.562 0.545 0.562 0.562 0.562 119,303 0.5616 0.00%
2019-09-25 0 0.670 0.650 0.670 - - 0 0 - 0.562 0.545 0.562 - - 0 - 0.00%
2019-09-24 0 0.670 0.650 0.670 - - 0 0 - 0.562 0.545 0.562 - - 0 - 0.00%
2019-09-23 0 0.670 0.660 0.670 0.670 0.670 20,000 13,400 0.6700 0.562 0.553 0.562 0.562 0.562 23,861 0.5616 0.00%
2019-09-20 0 0.670 0.650 0.680 0.660 0.670 59,000 38,950 0.6602 0.562 0.545 0.570 0.553 0.562 70,389 0.5534 1.52%
2019-09-19 0 0.660 0.660 0.670 0.660 0.670 87,000 57,990 0.6666 0.553 0.553 0.562 0.553 0.562 103,793 0.5587 -1.49%
2019-09-18 0 0.670 0.670 0.690 0.670 0.680 52,000 35,340 0.6796 0.562 0.562 0.578 0.562 0.570 62,037 0.5697 0.00%
2019-09-17 0 0.670 0.670 0.680 0.650 0.650 8,000 5,200 0.6500 0.562 0.562 0.570 0.545 0.545 9,544 0.5448 -1.47%
2019-09-16 0 0.680 0.650 0.680 - - 0 0 - 0.570 0.545 0.570 - - 0 - 0.00%
2019-09-13 0 0.680 0.670 0.690 - - 0 0 - 0.570 0.562 0.578 - - 0 - 0.00%
2019-09-12 0 0.680 0.680 0.690 0.650 0.670 56,000 37,320 0.6664 0.570 0.570 0.578 0.545 0.562 66,809 0.5586 -1.45%
2019-09-11 0 0.690 0.690 0.700 0.690 0.690 16,000 11,040 0.6900 0.578 0.578 0.587 0.578 0.578 19,088 0.5784 0.00%
2019-09-10 0 0.690 0.670 0.690 - - 0 0 - 0.578 0.562 0.578 - - 0 - 0.00%
2019-09-09 0 0.690 0.670 0.710 - - 0 0 - 0.578 0.562 0.595 - - 0 - 0.00%
2019-09-06 0 0.690 0.690 0.710 0.670 0.670 1,000 670 0.6700 0.578 0.578 0.595 0.562 0.562 1,193 0.5616 0.00%
2019-09-05 0 0.690 0.670 0.700 - - 0 0 - 0.578 0.562 0.587 - - 0 - 0.00%
2019-09-04 0 0.690 0.660 0.690 0.650 0.720 541,000 369,690 0.6833 0.578 0.553 0.578 0.545 0.604 645,427 0.5728 7.81%
2019-09-03 0 0.640 0.640 0.670 - - 0 0 - 0.536 0.536 0.562 - - 0 - 0.00%
2019-09-02 0 0.640 0.640 0.650 0.630 0.660 235,000 150,270 0.6394 0.536 0.536 0.545 0.528 0.553 280,361 0.5360 -4.48%
2019-08-30 0 0.670 0.660 0.710 0.660 0.750 401,000 277,080 0.6910 0.562 0.553 0.595 0.553 0.629 478,404 0.5792 -9.46%
2019-08-29 0 0.740 0.670 0.740 0.640 0.740 117,547 80,544 0.6852 0.620 0.562 0.620 0.536 0.620 140,237 0.5743 7.25%
2019-08-28 0 0.690 0.650 0.690 - - 0 0 - 0.578 0.545 0.578 - - 0 - -1.43%
2019-08-27 0 0.700 0.650 0.720 - - 0 0 - 0.587 0.545 0.604 - - 0 - 0.00%
2019-08-26 0 0.700 0.650 0.700 - - 0 0 - 0.587 0.545 0.587 - - 0 - -2.78%
2019-08-23 0 0.720 0.680 0.720 0.690 0.750 119,000 86,200 0.7244 0.604 0.570 0.604 0.578 0.629 141,970 0.6072 1.41%
2019-08-22 0 0.710 0.690 0.720 - - 0 0 - 0.595 0.578 0.604 - - 0 - 0.00%
2019-08-21 0 0.710 0.690 0.710 0.700 0.710 43,000 30,110 0.7002 0.595 0.578 0.595 0.587 0.595 51,300 0.5869 0.00%
2019-08-20 0 0.710 0.680 0.710 0.720 0.730 42,000 30,310 0.7217 0.595 0.570 0.595 0.604 0.612 50,107 0.6049 1.43%
2019-08-19 0 0.700 0.700 0.720 0.700 0.760 173,000 125,780 0.7271 0.587 0.587 0.604 0.587 0.637 206,394 0.6094 1.45%
2019-08-16 0 0.690 0.670 0.690 0.670 0.690 119,000 80,690 0.6781 0.578 0.562 0.578 0.562 0.578 141,970 0.5684 1.47%
2019-08-15 0 0.680 0.660 0.700 - - 0 0 - 0.570 0.553 0.587 - - 0 - 0.00%
2019-08-14 0 0.680 0.660 0.680 0.680 0.680 48,000 32,640 0.6800 0.570 0.553 0.570 0.570 0.570 57,265 0.5700 -2.86%
2019-08-13 0 0.700 0.690 0.710 0.660 0.700 160,000 109,400 0.6838 0.587 0.578 0.595 0.553 0.587 190,884 0.5731 -2.78%
2019-08-12 0 0.720 0.700 0.730 0.700 0.720 176,000 123,720 0.7030 0.604 0.587 0.612 0.587 0.604 209,973 0.5892 1.41%
2019-08-09 0 0.710 0.710 0.730 0.710 0.730 44,000 31,840 0.7236 0.595 0.595 0.612 0.595 0.612 52,493 0.6066 -7.79%
2019-08-08 0 0.770 0.720 0.790 - - 0 0 - 0.645 0.604 0.662 - - 0 - 0.00%
2019-08-07 0 0.770 0.720 0.770 0.720 0.770 2,000 1,490 0.7450 0.645 0.604 0.645 0.604 0.645 2,386 0.6245 2.67%
2019-08-06 0 0.750 0.720 0.760 0.720 0.750 416,000 301,140 0.7239 0.629 0.604 0.637 0.604 0.629 496,299 0.6068 -3.85%
2019-08-05 0 0.780 0.780 0.790 0.740 0.770 100,000 76,380 0.7638 0.654 0.654 0.662 0.620 0.645 119,303 0.6402 -1.27%
2019-08-02 0 0.790 0.760 0.790 - - 0 0 - 0.662 0.637 0.662 - - 0 - 0.00%
2019-08-01 0 0.790 0.760 0.800 - - 0 0 - 0.662 0.637 0.671 - - 0 - 0.00%
2019-07-31 0 0.790 0.770 0.800 - - 0 0 - 0.662 0.645 0.671 - - 0 - 0.00%
2019-07-30 0 0.790 0.770 0.790 - - 0 0 - 0.662 0.645 0.662 - - 0 - 0.00%
2019-07-29 0 0.790 0.790 0.810 0.770 0.770 10,000 7,700 0.7700 0.662 0.662 0.679 0.645 0.645 11,930 0.6454 0.00%
2019-07-26 0 0.790 0.780 0.790 0.790 0.790 1,000 790 0.7900 0.662 0.654 0.662 0.662 0.662 1,193 0.6622 0.00%
2019-07-25 0 0.790 0.790 0.800 0.780 0.790 40,000 31,400 0.7850 0.662 0.662 0.671 0.654 0.662 47,721 0.6580 -1.25%
2019-07-24 0 0.800 0.800 0.810 0.800 0.800 33,000 26,400 0.8000 0.671 0.671 0.679 0.671 0.671 39,370 0.6706 0.00%
2019-07-23 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.671 0.662 0.679 0.671 0.671 23,861 0.6706 -1.23%
2019-07-22 0 0.810 0.790 0.810 - - 0 0 - 0.679 0.662 0.679 - - 0 - 0.00%
2019-07-19 0 0.810 0.790 0.810 - - 0 0 - 0.679 0.662 0.679 - - 0 - 0.00%
2019-07-18 0 0.810 0.790 0.820 - - 0 0 - 0.679 0.662 0.687 - - 0 - 0.00%
2019-07-17 0 0.810 0.790 0.810 - - 0 0 - 0.679 0.662 0.679 - - 0 - 0.00%
2019-07-16 0 0.810 0.790 0.810 - - 0 0 - 0.679 0.662 0.679 - - 0 - 0.00%
2019-07-15 0 0.810 0.810 0.820 0.800 0.810 2,000 1,610 0.8050 0.679 0.679 0.687 0.671 0.679 2,386 0.6748 0.00%
2019-07-12 0 0.810 0.810 0.820 - - 0 0 - 0.679 0.679 0.687 - - 0 - 1.25%
2019-07-11 0 0.800 0.790 0.820 - - 0 0 - 0.671 0.662 0.687 - - 0 - 0.00%
2019-07-10 0 0.800 0.790 0.800 0.790 0.810 87,000 69,180 0.7952 0.671 0.662 0.671 0.662 0.679 103,793 0.6665 -1.23%
2019-07-09 0 0.810 0.790 0.810 - - 0 0 - 0.679 0.662 0.679 - - 0 - 0.00%
2019-07-08 0 0.810 0.790 0.810 - - 0 0 - 0.679 0.662 0.679 - - 0 - 0.00%
2019-07-05 0 0.810 0.800 0.830 0.790 0.810 108,000 85,980 0.7961 0.679 0.671 0.696 0.662 0.679 128,847 0.6673 0.00%
2019-07-04 0 0.810 0.800 0.810 0.800 0.820 340,000 273,900 0.8056 0.679 0.671 0.679 0.671 0.687 405,629 0.6752 -1.22%
2019-07-03 0 0.820 0.810 0.820 0.810 0.830 146,000 119,600 0.8192 0.687 0.679 0.687 0.679 0.696 174,182 0.6866 -3.53%
2019-07-02 0 0.850 0.850 0.870 0.830 0.830 10,000 8,300 0.8300 0.712 0.712 0.729 0.696 0.696 11,930 0.6957 -1.16%
2019-06-28 0 0.860 0.850 0.860 0.850 0.860 21,000 17,860 0.8505 0.721 0.712 0.721 0.712 0.721 25,054 0.7129 0.00%
2019-06-27 0 0.860 0.840 0.860 0.840 0.870 101,000 87,560 0.8669 0.721 0.704 0.721 0.704 0.729 120,496 0.7267 -1.15%
2019-06-26 0 0.870 0.840 0.890 - - 0 0 - 0.729 0.704 0.746 - - 0 - 0.00%
2019-06-25 0 0.870 0.860 0.870 0.860 0.870 16,000 13,780 0.8613 0.729 0.721 0.729 0.721 0.729 19,088 0.7219 1.16%
2019-06-24 0 0.860 0.850 0.860 0.860 0.860 11,000 9,460 0.8600 0.721 0.712 0.721 0.721 0.721 13,123 0.7209 0.00%
2019-06-21 0 0.860 0.860 0.870 0.850 0.870 126,000 109,230 0.8669 0.721 0.721 0.729 0.712 0.729 150,321 0.7266 -1.15%
2019-06-20 0 0.870 0.860 0.870 0.870 0.880 196,000 171,360 0.8743 0.729 0.721 0.729 0.729 0.738 233,833 0.7328 1.16%
2019-06-19 0 0.860 0.850 0.860 0.820 0.880 2,673,000 2,203,450 0.8243 0.721 0.712 0.721 0.687 0.738 3,188,960 0.6910 7.50%
2019-06-18 0 0.800 0.790 0.810 - - 0 0 - 0.671 0.662 0.679 - - 0 - 0.00%
2019-06-17 0 0.800 0.790 0.820 - - 0 0 - 0.671 0.662 0.687 - - 0 - 0.00%
2019-06-14 0 0.800 0.800 0.810 0.790 0.800 116,000 92,740 0.7995 0.671 0.671 0.679 0.662 0.671 138,391 0.6701 -2.44%
2019-06-13 0 0.820 0.790 0.820 - - 0 0 - 0.687 0.662 0.687 - - 0 - 0.00%
2019-06-12 0 0.820 0.790 0.840 - - 0 0 - 0.687 0.662 0.704 - - 0 - 0.00%
2019-06-11 0 0.820 0.790 0.820 - - 0 0 - 0.687 0.662 0.687 - - 0 - 0.00%
2019-06-10 0 0.820 0.790 0.820 - - 0 0 - 0.687 0.662 0.687 - - 0 - 0.00%
2019-06-06 0 0.820 0.770 0.820 - - 0 0 - 0.687 0.645 0.687 - - 0 - -1.20%
2019-06-05 0 0.830 0.780 0.830 0.800 0.830 24,000 19,230 0.8013 0.696 0.654 0.696 0.671 0.696 28,633 0.6716 3.75%
2019-06-04 0 0.800 0.800 0.840 0.800 0.830 325,000 263,900 0.8120 0.671 0.671 0.704 0.671 0.696 387,734 0.6806 -3.61%
2019-06-03 0 0.830 0.810 0.830 0.810 0.840 175,000 144,650 0.8266 0.696 0.679 0.696 0.679 0.704 208,780 0.6928 -3.49%
2019-05-31 0 0.860 0.840 0.860 0.870 0.870 130,000 113,100 0.8700 0.721 0.704 0.721 0.729 0.729 155,093 0.7292 2.67%
2019-05-30 0 0.870 0.870 0.890 0.870 0.870 143,000 124,410 0.8700 0.702 0.702 0.718 0.702 0.702 177,202 0.7021 -1.14%
2019-05-29 0 0.880 0.870 0.880 0.880 0.880 200,000 176,000 0.8800 0.710 0.702 0.710 0.710 0.710 247,835 0.7101 -1.12%
2019-05-28 0 0.890 0.880 0.890 - - 0 0 - 0.718 0.710 0.718 - - 0 - 0.00%
2019-05-27 0 0.890 0.880 0.910 - - 0 0 - 0.718 0.710 0.734 - - 0 - 0.00%
2019-05-24 0 0.890 0.880 0.890 - - 0 0 - 0.718 0.710 0.718 - - 0 - -1.11%
2019-05-23 0 0.900 0.890 0.900 0.890 0.900 23,000 20,500 0.8913 0.726 0.718 0.726 0.718 0.726 28,501 0.7193 -1.10%
2019-05-22 0 0.910 0.890 0.910 - - 0 0 - 0.734 0.718 0.734 - - 0 - 0.00%
2019-05-21 0 0.910 0.900 0.910 - - 0 0 - 0.734 0.726 0.734 - - 0 - 0.00%
2019-05-20 0 0.910 0.910 0.920 0.910 0.910 426,000 387,660 0.9100 0.734 0.734 0.742 0.734 0.734 527,889 0.7344 2.25%
2019-05-17 0 0.890 0.880 0.910 - - 0 0 - 0.718 0.710 0.734 - - 0 - 0.00%
2019-05-16 0 0.890 0.890 0.910 0.880 0.960 391,000 358,350 0.9165 0.718 0.718 0.734 0.710 0.775 484,517 0.7396 0.00%
2019-05-15 0 0.890 0.870 0.890 0.870 0.890 129,000 113,980 0.8836 0.718 0.702 0.718 0.702 0.718 159,854 0.7130 0.00%
2019-05-14 0 0.890 0.880 0.890 0.880 0.900 40,000 35,790 0.8948 0.718 0.710 0.718 0.710 0.726 49,567 0.7221 -2.20%
2019-05-10 0 0.910 0.900 0.910 0.910 0.910 29,000 26,390 0.9100 0.734 0.726 0.734 0.734 0.734 35,936 0.7344 0.00%
2019-05-09 0 0.910 0.900 0.910 0.900 0.910 37,000 33,540 0.9065 0.734 0.726 0.734 0.726 0.734 45,849 0.7315 0.00%
2019-05-08 0 0.910 0.910 0.930 0.900 0.910 47,000 42,340 0.9009 0.734 0.734 0.750 0.726 0.734 58,241 0.7270 0.00%
2019-05-07 0 0.910 0.900 0.920 - - 0 0 - 0.734 0.726 0.742 - - 0 - 0.00%
2019-05-06 0 0.910 0.910 0.920 0.900 0.910 231,000 209,520 0.9070 0.734 0.734 0.742 0.726 0.734 286,249 0.7319 0.00%
2019-05-03 0 0.910 0.910 0.930 0.910 0.910 15,000 13,650 0.9100 0.734 0.734 0.750 0.734 0.734 18,588 0.7344 0.00%
2019-05-02 0 0.910 0.910 0.940 0.910 0.910 62,000 56,420 0.9100 0.734 0.734 0.759 0.734 0.734 76,829 0.7344 0.00%
2019-04-30 0 0.910 0.910 0.930 - - 0 0 - 0.734 0.734 0.750 - - 0 - 0.00%
2019-04-29 0 0.910 0.910 0.940 0.910 0.910 100,000 91,000 0.9100 0.734 0.734 0.759 0.734 0.734 123,918 0.7344 0.00%
2019-04-26 0 0.910 0.910 0.930 0.910 0.910 52,000 47,320 0.9100 0.734 0.734 0.750 0.734 0.734 64,437 0.7344 0.00%
2019-04-25 0 0.910 0.910 0.950 0.910 0.910 25,000 22,750 0.9100 0.734 0.734 0.767 0.734 0.734 30,979 0.7344 0.00%
2019-04-24 0 0.910 0.910 0.950 - - 0 0 - 0.734 0.734 0.767 - - 0 - 0.00%
2019-04-23 0 0.910 0.910 0.940 - - 0 0 - 0.734 0.734 0.759 - - 0 - 0.00%
2019-04-18 0 0.910 0.900 0.930 0.910 0.930 80,000 73,840 0.9230 0.734 0.726 0.750 0.734 0.750 99,134 0.7449 1.11%
2019-04-17 0 0.900 0.900 0.920 0.900 0.900 105,000 94,500 0.9000 0.726 0.726 0.742 0.726 0.726 130,113 0.7263 -1.10%
2019-04-16 0 0.910 0.900 0.930 - - 0 0 - 0.734 0.726 0.750 - - 0 - 0.00%
2019-04-15 0 0.910 0.900 0.920 0.910 0.930 38,000 35,120 0.9242 0.734 0.726 0.742 0.734 0.750 47,089 0.7458 -2.15%
2019-04-12 0 0.930 0.900 0.930 0.920 0.930 224,000 207,950 0.9283 0.750 0.726 0.750 0.742 0.750 277,575 0.7492 3.33%
2019-04-11 0 0.900 0.900 0.910 - - 0 0 - 0.726 0.726 0.734 - - 0 - 0.00%
2019-04-10 0 0.900 0.890 0.910 0.880 0.920 220,000 197,140 0.8961 0.726 0.718 0.734 0.710 0.742 272,619 0.7231 -1.10%
2019-04-09 0 0.910 0.900 0.910 0.900 0.910 228,000 205,480 0.9012 0.734 0.726 0.734 0.726 0.734 282,532 0.7273 1.11%
2019-04-08 0 0.900 0.890 0.910 - - 0 0 - 0.726 0.718 0.734 - - 0 - 0.00%
2019-04-04 0 0.900 0.880 0.910 - - 0 0 - 0.726 0.710 0.734 - - 0 - 0.00%
2019-04-03 0 0.900 0.890 0.910 - - 0 0 - 0.726 0.718 0.734 - - 0 - 0.00%
2019-04-02 0 0.900 0.900 0.910 0.890 0.890 173,000 153,970 0.8900 0.726 0.726 0.734 0.718 0.718 214,377 0.7182 -1.10%
2019-04-01 0 0.910 0.900 0.910 0.900 0.910 228,000 205,700 0.9022 0.734 0.726 0.734 0.726 0.734 282,532 0.7281 -1.09%
2019-03-29 0 0.920 0.910 0.920 0.920 0.950 145,000 135,950 0.9376 0.742 0.734 0.742 0.742 0.767 179,680 0.7566 -1.08%
2019-03-28 0 0.930 0.900 0.940 - - 0 0 - 0.750 0.726 0.759 - - 0 - 0.00%
2019-03-27 0 0.930 0.900 0.940 - - 0 0 - 0.750 0.726 0.759 - - 0 - 0.00%
2019-03-26 0 0.930 0.910 0.930 - - 0 0 - 0.750 0.734 0.750 - - 0 - 0.00%
2019-03-25 0 0.930 0.900 0.930 - - 0 0 - 0.750 0.726 0.750 - - 0 - -1.06%
2019-03-22 0 0.940 0.900 0.950 - - 0 0 - 0.759 0.726 0.767 - - 0 - 0.00%
2019-03-21 0 0.940 0.900 0.940 0.940 0.940 60,000 56,400 0.9400 0.759 0.726 0.759 0.759 0.759 74,351 0.7586 2.17%
2019-03-20 0 0.920 0.900 0.920 0.890 0.920 61,000 55,840 0.9154 0.742 0.726 0.742 0.718 0.742 75,590 0.7387 0.00%
2019-03-19 0 0.920 0.900 0.930 0.920 0.930 109,000 100,870 0.9254 0.742 0.726 0.750 0.742 0.750 135,070 0.7468 0.00%
2019-03-18 0 0.920 0.890 0.920 - - 0 0 - 0.742 0.718 0.742 - - 0 - 0.00%
2019-03-15 0 0.920 0.890 0.920 0.920 0.920 30,000 27,550 0.9183 0.742 0.718 0.742 0.742 0.742 37,175 0.7411 1.10%
2019-03-14 0 0.910 0.890 0.920 - - 0 0 - 0.734 0.718 0.742 - - 0 - 0.00%
2019-03-13 0 0.910 0.890 0.920 - - 0 0 - 0.734 0.718 0.742 - - 0 - 0.00%
2019-03-12 0 0.910 0.880 0.920 - - 0 0 - 0.734 0.710 0.742 - - 0 - 0.00%
2019-03-11 0 0.910 0.880 0.920 0.910 0.910 80,000 72,800 0.9100 0.734 0.710 0.742 0.734 0.734 99,134 0.7344 0.00%
2019-03-08 0 0.910 0.900 0.920 0.900 0.910 102,000 92,620 0.9080 0.734 0.726 0.742 0.726 0.734 126,396 0.7328 1.11%
2019-03-07 0 0.900 0.880 0.900 0.880 0.900 187,000 165,360 0.8843 0.726 0.710 0.726 0.710 0.726 231,726 0.7136 1.12%
2019-03-06 0 0.890 0.880 0.900 0.890 0.900 15,000 13,400 0.8933 0.718 0.710 0.726 0.718 0.726 18,588 0.7209 -1.11%
2019-03-05 0 0.900 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.726 0.710 0.726 0.710 0.710 24,784 0.7101 0.00%
2019-03-04 0 0.900 0.880 0.900 0.880 0.900 234,000 206,090 0.8807 0.726 0.710 0.726 0.710 0.726 289,967 0.7107 1.12%
2019-03-01 0 0.890 0.890 0.900 - - 0 0 - 0.718 0.718 0.726 - - 0 - 0.00%
2019-02-28 0 0.890 0.890 0.900 0.890 0.890 82,000 72,980 0.8900 0.718 0.718 0.726 0.718 0.718 101,612 0.7182 0.00%
2019-02-27 0 0.890 0.890 0.900 0.890 0.900 43,000 38,370 0.8923 0.718 0.718 0.726 0.718 0.726 53,285 0.7201 0.00%
2019-02-26 0 0.890 0.890 0.900 0.880 0.900 40,000 35,600 0.8900 0.718 0.718 0.726 0.710 0.726 49,567 0.7182 -1.11%
2019-02-25 0 0.900 0.880 0.900 0.880 0.900 101,000 89,300 0.8842 0.726 0.710 0.726 0.710 0.726 125,157 0.7135 0.00%
2019-02-22 0 0.900 0.890 0.900 0.880 0.900 347,000 312,080 0.8994 0.726 0.718 0.726 0.710 0.726 429,994 0.7258 0.00%
2019-02-21 0 0.900 0.880 0.900 0.900 0.900 150,000 135,000 0.9000 0.726 0.710 0.726 0.726 0.726 185,876 0.7263 1.12%
2019-02-20 0 0.890 0.880 0.900 0.890 0.900 196,000 175,400 0.8949 0.718 0.710 0.726 0.718 0.726 242,878 0.7222 0.00%
2019-02-19 0 0.890 0.890 0.900 - - 0 0 - 0.718 0.718 0.726 - - 0 - 0.00%
2019-02-18 0 0.890 0.890 0.900 - - 0 0 - 0.718 0.718 0.726 - - 0 - 1.14%
2019-02-15 0 0.880 0.880 0.900 0.880 0.900 62,771 55,399 0.8826 0.710 0.710 0.726 0.710 0.726 77,784 0.7122 0.00%
2019-02-14 0 0.880 0.880 0.900 0.880 0.880 10,000 8,800 0.8800 0.710 0.710 0.726 0.710 0.710 12,392 0.7101 0.00%
2019-02-13 0 0.880 0.870 0.900 0.880 0.880 24,000 21,120 0.8800 0.710 0.702 0.726 0.710 0.710 29,740 0.7101 -2.22%
2019-02-12 0 0.900 0.880 0.910 - - 0 0 - 0.726 0.710 0.734 - - 0 - 0.00%
2019-02-11 0 0.900 0.880 0.910 - - 0 0 - 0.726 0.710 0.734 - - 0 - 0.00%
2019-02-08 0 0.900 0.880 0.920 0.880 0.920 55,000 49,800 0.9055 0.726 0.710 0.742 0.710 0.742 68,155 0.7307 2.27%
2019-02-04 0 0.880 0.870 0.940 - - 0 0 - 0.710 0.702 0.759 - - 0 - 0.00%
2019-02-01 0 0.880 0.870 0.900 0.870 0.880 30,000 26,300 0.8767 0.710 0.702 0.726 0.702 0.710 37,175 0.7075 0.00%
2019-01-31 0 0.880 0.870 0.900 0.880 0.880 26,000 22,880 0.8800 0.710 0.702 0.726 0.710 0.710 32,219 0.7101 1.15%
2019-01-30 0 0.870 0.870 0.910 0.870 0.870 20,200 17,586 0.8706 0.702 0.702 0.734 0.702 0.702 25,031 0.7026 0.00%
2019-01-29 0 0.870 0.870 0.900 - - 0 0 - 0.702 0.702 0.726 - - 0 - 0.00%
2019-01-28 0 0.870 0.870 0.900 0.860 0.880 77,000 66,970 0.8697 0.702 0.702 0.726 0.694 0.710 95,416 0.7019 0.00%
2019-01-25 0 0.870 0.860 0.880 - - 0 0 - 0.702 0.694 0.710 - - 0 - 0.00%
2019-01-24 0 0.870 0.870 0.880 - - 0 0 - 0.702 0.702 0.710 - - 0 - 1.16%
2019-01-23 0 0.860 0.860 0.890 - - 0 0 - 0.694 0.694 0.718 - - 0 - 0.00%
2019-01-22 0 0.860 0.860 0.900 0.860 0.860 50,000 43,000 0.8600 0.694 0.694 0.726 0.694 0.694 61,959 0.6940 0.00%
2019-01-21 0 0.860 0.860 0.920 - - 0 0 - 0.694 0.694 0.742 - - 0 - 0.00%
2019-01-18 0 0.860 0.850 0.890 0.860 0.860 50,000 43,000 0.8600 0.694 0.686 0.718 0.694 0.694 61,959 0.6940 1.18%
2019-01-17 0 0.850 0.850 0.910 - - 0 0 - 0.686 0.686 0.734 - - 0 - 0.00%
2019-01-16 0 0.850 0.850 0.900 - - 0 0 - 0.686 0.686 0.726 - - 0 - 0.00%
2019-01-15 0 0.850 0.850 0.880 0.850 0.850 101,000 85,850 0.8500 0.686 0.686 0.710 0.686 0.686 125,157 0.6859 0.00%
2019-01-14 0 0.850 0.840 0.900 0.850 0.850 40,000 34,000 0.8500 0.686 0.678 0.726 0.686 0.686 49,567 0.6859 -2.30%
2019-01-11 0 0.870 0.870 0.880 0.840 0.860 180,000 152,700 0.8483 0.702 0.702 0.710 0.678 0.694 223,052 0.6846 3.57%
2019-01-10 0 0.840 0.840 0.870 0.840 0.860 100,000 84,300 0.8430 0.678 0.678 0.702 0.678 0.694 123,918 0.6803 -1.18%
2019-01-09 0 0.850 0.840 0.920 - - 0 0 - 0.686 0.678 0.742 - - 0 - 0.00%
2019-01-08 0 0.850 0.850 0.930 - - 0 0 - 0.686 0.686 0.750 - - 0 - 0.00%
2019-01-07 0 0.850 0.840 0.920 - - 0 0 - 0.686 0.678 0.742 - - 0 - 0.00%
2019-01-04 0 0.850 0.840 0.910 - - 0 0 - 0.686 0.678 0.734 - - 0 - 0.00%
2019-01-03 0 0.850 0.850 0.930 - - 0 0 - 0.686 0.686 0.750 - - 0 - 0.00%
2019-01-02 0 0.850 0.840 0.900 0.850 0.850 70,000 59,500 0.8500 0.686 0.678 0.726 0.686 0.686 86,742 0.6859 0.00%
2018-12-31 0 0.850 0.830 0.890 0.850 0.850 10,000 8,500 0.8500 0.686 0.670 0.718 0.686 0.686 12,392 0.6859 0.00%
2018-12-28 0 0.850 0.830 0.860 - - 0 0 - 0.686 0.670 0.694 - - 0 - 0.00%
2018-12-27 0 0.850 0.850 0.860 0.830 0.830 20,000 16,600 0.8300 0.686 0.686 0.694 0.670 0.670 24,784 0.6698 0.00%
2018-12-24 0 0.850 0.830 0.880 - - 0 0 - 0.686 0.670 0.710 - - 0 - 0.00%
2018-12-21 0 0.850 0.850 0.890 0.850 0.860 166,000 141,600 0.8530 0.686 0.686 0.718 0.686 0.694 205,703 0.6884 1.19%
2018-12-20 0 0.840 0.830 0.850 0.830 0.840 114,000 95,090 0.8341 0.678 0.670 0.686 0.670 0.678 141,266 0.6731 0.00%
2018-12-19 0 0.840 0.840 0.890 0.840 0.850 53,000 44,550 0.8406 0.678 0.678 0.718 0.678 0.686 65,676 0.6783 -1.18%
2018-12-18 0 0.850 0.840 0.890 0.840 0.850 1,114,000 937,370 0.8414 0.686 0.678 0.718 0.678 0.686 1,380,441 0.6790 1.19%
2018-12-17 0 0.840 0.830 0.890 0.840 0.840 50,000 42,000 0.8400 0.678 0.670 0.718 0.678 0.678 61,959 0.6779 0.00%
2018-12-14 0 0.840 0.840 0.890 0.830 0.840 69,000 57,490 0.8332 0.678 0.678 0.718 0.670 0.678 85,503 0.6724 -2.33%
2018-12-13 0 0.860 0.840 0.860 0.850 0.870 151,000 128,370 0.8501 0.694 0.678 0.694 0.686 0.702 187,115 0.6860 0.00%
2018-12-12 0 0.860 0.840 0.880 0.860 0.880 32,000 27,560 0.8613 0.694 0.678 0.710 0.694 0.710 39,654 0.6950 -1.15%
2018-12-11 0 0.870 0.840 0.880 0.850 0.870 77,000 65,480 0.8504 0.702 0.678 0.710 0.686 0.702 95,416 0.6863 2.35%
2018-12-10 0 0.850 0.850 0.870 0.850 0.850 38,000 32,300 0.8500 0.686 0.686 0.702 0.686 0.686 47,089 0.6859 -2.30%
2018-12-07 0 0.870 0.850 0.870 - - 0 0 - 0.702 0.686 0.702 - - 0 - 0.00%
2018-12-06 0 0.870 0.850 0.880 0.850 0.870 258,000 219,840 0.8521 0.702 0.686 0.710 0.686 0.702 319,707 0.6876 -1.14%
2018-12-05 0 0.880 0.870 0.880 0.870 0.880 238,000 208,410 0.8757 0.710 0.702 0.710 0.702 0.710 294,924 0.7067 0.00%
2018-12-04 0 0.880 0.870 0.890 0.880 0.880 189,000 166,320 0.8800 0.710 0.702 0.718 0.710 0.710 234,204 0.7101 -1.12%
2018-12-03 0 0.890 0.880 0.890 0.870 0.890 166,000 145,090 0.8740 0.718 0.710 0.718 0.702 0.718 205,703 0.7053 0.00%
2018-11-30 0 0.890 0.880 0.900 0.880 0.890 374,000 331,390 0.8861 0.718 0.710 0.726 0.710 0.718 463,451 0.7150 1.14%
2018-11-29 0 0.880 0.880 0.890 0.880 0.900 251,000 224,210 0.8933 0.710 0.710 0.718 0.710 0.726 311,033 0.7209 -2.22%
2018-11-28 0 0.900 0.890 0.900 0.890 0.900 29,000 26,010 0.8969 0.726 0.718 0.726 0.718 0.726 35,936 0.7238 1.12%
2018-11-27 0 0.890 0.880 0.890 0.890 0.900 309,000 275,560 0.8918 0.718 0.710 0.718 0.718 0.726 382,905 0.7197 -1.11%
2018-11-26 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.726 0.726 0.750 0.726 0.726 12,392 0.7263 1.12%
2018-11-23 0 0.890 0.890 0.900 - - 0 0 - 0.718 0.718 0.726 - - 0 - 0.00%
2018-11-22 0 0.890 0.880 0.890 0.890 0.900 42,000 37,720 0.8981 0.718 0.710 0.718 0.718 0.726 52,045 0.7248 -1.11%
2018-11-21 0 0.900 0.890 0.920 - - 0 0 - 0.726 0.718 0.742 - - 0 - 0.00%
2018-11-20 0 0.900 0.890 0.900 0.900 0.900 60,000 54,000 0.9000 0.726 0.718 0.726 0.726 0.726 74,351 0.7263 0.00%
2018-11-19 0 0.900 0.890 0.920 0.900 0.900 214,000 192,600 0.9000 0.726 0.718 0.742 0.726 0.726 265,183 0.7263 1.12%
2018-11-16 0 0.890 0.880 0.900 0.890 0.910 194,000 174,380 0.8989 0.718 0.710 0.726 0.718 0.734 240,400 0.7254 -1.11%
2018-11-15 0 0.900 0.900 0.950 0.900 0.900 4,000 3,600 0.9000 0.726 0.726 0.767 0.726 0.726 4,957 0.7263 0.00%
2018-11-14 0 0.900 0.890 0.950 - - 0 0 - 0.726 0.718 0.767 - - 0 - 0.00%
2018-11-13 0 0.900 0.890 0.960 - - 0 0 - 0.726 0.718 0.775 - - 0 - 0.00%
2018-11-12 0 0.900 0.890 0.950 - - 0 0 - 0.726 0.718 0.767 - - 0 - 0.00%
2018-11-09 0 0.900 0.880 0.940 - - 0 0 - 0.726 0.710 0.759 - - 0 - 0.00%
2018-11-08 0 0.900 0.900 0.910 0.880 0.940 132,000 118,200 0.8955 0.726 0.726 0.734 0.710 0.759 163,571 0.7226 -2.17%
2018-11-07 0 0.920 0.900 0.920 - - 0 0 - 0.742 0.726 0.742 - - 0 - 0.00%
2018-11-06 0 0.920 0.900 0.950 - - 0 0 - 0.742 0.726 0.767 - - 0 - 0.00%
2018-11-05 0 0.920 0.920 0.940 0.920 0.920 364,000 334,880 0.9200 0.742 0.742 0.759 0.742 0.742 451,060 0.7424 0.00%
2018-11-02 0 0.920 0.920 0.940 0.920 0.940 452,000 416,080 0.9205 0.742 0.742 0.759 0.742 0.759 560,107 0.7429 0.00%
2018-11-01 0 0.920 0.920 0.940 0.920 0.920 188,000 172,960 0.9200 0.742 0.742 0.759 0.742 0.742 232,965 0.7424 1.10%
2018-10-31 0 0.910 0.870 0.910 0.910 0.910 50,000 45,500 0.9100 0.734 0.702 0.734 0.734 0.734 61,959 0.7344 4.60%
2018-10-30 0 0.870 0.860 0.870 0.870 0.870 45,000 39,150 0.8700 0.702 0.694 0.702 0.702 0.702 55,763 0.7021 2.35%
2018-10-29 0 0.850 0.850 0.900 0.850 0.860 35,000 29,800 0.8514 0.686 0.686 0.726 0.686 0.694 43,371 0.6871 -1.16%
2018-10-26 0 0.860 0.860 0.880 0.860 0.860 17,000 14,620 0.8600 0.694 0.694 0.710 0.694 0.694 21,066 0.6940 0.00%
2018-10-25 0 0.860 0.860 0.880 0.860 0.860 40,000 34,400 0.8600 0.694 0.694 0.710 0.694 0.694 49,567 0.6940 -2.27%
2018-10-24 0 0.880 0.860 0.880 0.880 0.880 20,000 17,600 0.8800 0.710 0.694 0.710 0.710 0.710 24,784 0.7101 -1.12%
2018-10-23 0 0.890 0.870 0.930 - - 0 0 - 0.718 0.702 0.750 - - 0 - 0.00%
2018-10-22 0 0.890 0.870 0.890 0.880 0.930 138,000 121,510 0.8805 0.718 0.702 0.718 0.710 0.750 171,006 0.7106 1.14%
2018-10-19 0 0.880 0.880 0.920 - - 0 0 - 0.710 0.710 0.742 - - 0 - 0.00%
2018-10-18 0 0.880 0.870 0.890 0.880 0.880 41,000 36,080 0.8800 0.710 0.702 0.718 0.710 0.710 50,806 0.7101 -1.12%
2018-10-16 0 0.890 0.880 0.900 - - 22,000 19,360 0.8800 0.718 0.710 0.726 - - 27,262 0.7101 0.00%
2018-10-15 0 0.890 0.880 0.890 - - 0 0 - 0.718 0.710 0.718 - - 0 - 0.00%
2018-10-12 0 0.890 0.880 0.900 0.890 0.890 60,000 52,880 0.8813 0.718 0.710 0.726 0.718 0.718 74,351 0.7112 2.30%
2018-10-11 0 0.870 0.870 0.900 0.850 0.870 82,000 70,540 0.8602 0.702 0.702 0.726 0.686 0.702 101,612 0.6942 -3.33%
2018-10-10 0 0.900 0.900 0.940 0.900 0.900 40,000 36,000 0.9000 0.726 0.726 0.759 0.726 0.726 49,567 0.7263 -1.10%
2018-10-09 0 0.910 0.910 0.920 0.900 0.920 801,000 726,800 0.9074 0.734 0.734 0.742 0.726 0.742 992,579 0.7322 -1.09%
2018-10-08 0 0.920 0.920 0.950 0.920 0.960 1,216,000 1,146,680 0.9430 0.742 0.742 0.767 0.742 0.775 1,506,837 0.7610 -5.15%
2018-10-05 0 0.970 0.960 0.980 0.970 0.970 21,000 20,370 0.9700 0.783 0.775 0.791 0.783 0.783 26,023 0.7828 0.00%
2018-10-04 0 0.970 0.970 0.990 - - 0 0 - 0.783 0.783 0.799 - - 0 - 0.00%
2018-10-03 0 0.970 0.970 0.990 0.970 0.970 8,000 7,760 0.9700 0.783 0.783 0.799 0.783 0.783 9,913 0.7828 -2.02%
2018-10-02 0 0.990 0.980 0.990 0.990 1.010 205,000 202,990 0.9902 0.799 0.791 0.799 0.799 0.815 254,031 0.7991 0.00%
2018-09-28 0 0.990 0.990 1.020 0.990 0.990 72,000 71,280 0.9900 0.799 0.799 0.823 0.799 0.799 89,221 0.7989 1.06%
2018-09-27 0 1.000 1.000 1.040 1.000 1.010 291,000 291,650 1.0022 0.791 0.791 0.822 0.791 0.798 368,109 0.7923 0.00%
2018-09-26 0 1.000 1.000 1.010 0.990 1.010 478,000 475,730 0.9953 0.791 0.791 0.798 0.783 0.798 604,661 0.7868 1.01%
2018-09-24 0 0.990 0.990 1.010 0.990 1.020 16,000 16,140 1.0088 0.783 0.783 0.798 0.783 0.806 20,240 0.7974 -1.98%
2018-09-21 0 1.010 0.980 1.020 1.010 1.020 108,000 109,660 1.0154 0.798 0.775 0.806 0.798 0.806 136,618 0.8027 0.00%
2018-09-20 0 1.010 0.980 1.050 - - 0 0 - 0.798 0.775 0.830 - - 0 - 0.00%
2018-09-19 0 1.010 0.960 1.020 - - 0 0 - 0.798 0.759 0.806 - - 0 - 0.00%
2018-09-18 0 1.010 0.960 1.060 - - 0 0 - 0.798 0.759 0.838 - - 0 - 0.00%
2018-09-17 0 1.010 0.960 1.010 - - 0 0 - 0.798 0.759 0.798 - - 0 - 0.00%
2018-09-14 0 1.010 0.970 1.010 0.980 1.010 320,000 313,960 0.9811 0.798 0.767 0.798 0.775 0.798 404,794 0.7756 3.06%
2018-09-13 0 0.980 0.970 1.030 - - 0 0 - 0.775 0.767 0.814 - - 0 - 0.00%
2018-09-12 0 0.980 0.980 1.000 - - 0 0 - 0.775 0.775 0.791 - - 0 - 0.00%
2018-09-11 0 0.980 0.970 1.010 - - 0 0 - 0.775 0.767 0.798 - - 0 - 0.00%
2018-09-10 0 0.980 0.980 1.010 0.980 0.980 2,000 1,960 0.9800 0.775 0.775 0.798 0.775 0.775 2,530 0.7747 -2.97%
2018-09-07 0 1.010 0.980 1.010 1.010 1.040 25,000 25,550 1.0220 0.798 0.775 0.798 0.798 0.822 31,625 0.8079 -1.94%
2018-09-06 0 1.030 0.970 1.030 0.970 1.050 113,000 112,440 0.9950 0.814 0.767 0.814 0.767 0.830 142,943 0.7866 5.10%
2018-09-05 0 0.980 0.970 0.980 0.980 1.080 244,000 260,400 1.0672 0.775 0.767 0.775 0.775 0.854 308,655 0.8437 1.03%
2018-09-04 0 0.970 0.970 1.000 0.970 0.970 21,000 20,370 0.9700 0.767 0.767 0.791 0.767 0.767 26,565 0.7668 0.00%
2018-09-03 0 0.970 0.960 0.970 - - 0 0 - 0.767 0.759 0.767 - - 0 - 0.00%
2018-08-31 0 0.970 0.960 0.970 - - 0 0 - 0.767 0.759 0.767 - - 0 - 0.00%
2018-08-30 0 0.970 0.970 1.010 0.960 0.970 79,000 76,620 0.9699 0.767 0.767 0.798 0.759 0.767 99,933 0.7667 0.00%
2018-08-29 0 0.970 0.970 0.980 0.970 0.970 21,000 20,370 0.9700 0.767 0.767 0.775 0.767 0.767 26,565 0.7668 -1.02%
2018-08-28 0 0.980 0.980 1.020 0.980 0.980 47,000 46,060 0.9800 0.775 0.775 0.806 0.775 0.775 59,454 0.7747 0.00%
2018-08-27 0 0.980 0.970 1.000 0.970 0.980 66,000 64,530 0.9777 0.775 0.767 0.791 0.767 0.775 83,489 0.7729 0.00%
2018-08-24 0 0.980 0.980 1.000 0.980 0.980 61,000 59,780 0.9800 0.775 0.775 0.791 0.775 0.775 77,164 0.7747 0.00%
2018-08-23 0 0.980 0.980 1.010 - - 60,000 58,200 0.9700 0.775 0.775 0.798 - - 75,899 0.7668 1.03%
2018-08-22 0 0.970 0.940 1.030 - - 0 0 - 0.767 0.743 0.814 - - 0 - 0.00%
2018-08-21 0 0.970 0.970 0.990 0.970 0.970 20,000 19,400 0.9700 0.767 0.767 0.783 0.767 0.767 25,300 0.7668 0.00%
2018-08-20 0 0.970 0.970 0.980 0.930 0.980 15,000 14,200 0.9467 0.767 0.767 0.775 0.735 0.775 18,975 0.7484 -2.02%
2018-08-17 0 0.990 0.980 1.000 0.980 1.000 146,000 145,000 0.9932 0.783 0.775 0.791 0.775 0.791 184,687 0.7851 0.00%
2018-08-16 0 0.990 0.990 1.030 0.980 0.980 34,000 33,320 0.9800 0.783 0.783 0.814 0.775 0.775 43,009 0.7747 0.00%
2018-08-15 0 0.990 0.950 1.000 0.990 0.990 10,000 9,900 0.9900 0.783 0.751 0.791 0.783 0.783 12,650 0.7826 -1.98%
2018-08-14 0 1.010 0.990 1.060 - - 0 0 - 0.798 0.783 0.838 - - 0 - 0.00%
2018-08-13 0 1.010 0.990 1.060 - - 0 0 - 0.798 0.783 0.838 - - 0 - 0.00%
2018-08-10 0 1.010 1.010 1.050 1.010 1.010 6,000 6,060 1.0100 0.798 0.798 0.830 0.798 0.798 7,590 0.7984 0.00%
2018-08-09 0 1.010 1.010 1.050 1.000 1.000 70,000 70,000 1.0000 0.798 0.798 0.830 0.791 0.791 88,549 0.7905 0.00%
2018-08-08 0 1.010 0.990 1.050 1.010 1.010 50,000 50,500 1.0100 0.798 0.783 0.830 0.798 0.798 63,249 0.7984 -3.81%
2018-08-07 0 1.050 1.010 1.050 1.000 1.050 21,000 21,050 1.0024 0.830 0.798 0.830 0.791 0.830 26,565 0.7924 1.94%
2018-08-06 0 1.030 1.010 1.060 - - 0 0 - 0.814 0.798 0.838 - - 0 - 0.00%
2018-08-03 0 1.030 1.020 1.060 - - 0 0 - 0.814 0.806 0.838 - - 0 - 0.00%
2018-08-02 0 1.030 1.010 1.030 1.010 1.030 63,000 64,080 1.0171 0.814 0.798 0.814 0.798 0.814 79,694 0.8041 0.00%
2018-08-01 0 1.030 1.020 1.050 1.030 1.030 50,000 51,500 1.0300 0.814 0.806 0.830 0.814 0.814 63,249 0.8142 -1.90%
2018-07-31 0 1.050 1.020 1.070 1.050 1.050 58,000 60,900 1.0500 0.830 0.806 0.846 0.830 0.830 73,369 0.8301 0.96%
2018-07-30 0 1.040 1.010 1.070 - - 0 0 - 0.822 0.798 0.846 - - 0 - 0.00%
2018-07-27 0 1.040 1.010 1.080 1.010 1.040 120,000 121,800 1.0150 0.822 0.798 0.854 0.798 0.822 151,798 0.8024 4.00%
2018-07-26 0 1.000 1.000 1.030 - - 43,000 43,000 1.0000 0.791 0.791 0.814 - - 54,394 0.7905 0.00%
2018-07-25 0 1.000 1.000 1.040 0.980 1.000 90,000 89,800 0.9978 0.791 0.791 0.822 0.775 0.791 113,848 0.7888 3.09%
2018-07-24 0 0.970 0.970 1.000 0.970 0.970 10,000 9,700 0.9700 0.767 0.767 0.791 0.767 0.767 12,650 0.7668 2.11%
2018-07-23 0 0.950 0.950 1.040 - - 0 0 - 0.751 0.751 0.822 - - 0 - 0.00%
2018-07-20 0 0.950 0.950 0.990 0.950 0.950 80,000 76,000 0.9500 0.751 0.751 0.783 0.751 0.751 101,198 0.7510 0.00%
2018-07-19 0 0.950 0.950 1.020 - - 0 0 - 0.751 0.751 0.806 - - 0 - 0.00%
2018-07-18 0 0.950 0.940 1.040 0.950 0.950 60,000 57,000 0.9500 0.751 0.743 0.822 0.751 0.751 75,899 0.7510 1.06%
2018-07-17 0 0.940 0.940 1.040 0.910 0.940 579,000 542,950 0.9377 0.743 0.743 0.822 0.719 0.743 732,424 0.7413 0.00%
2018-07-16 0 0.940 0.930 1.020 0.940 0.940 40,000 37,600 0.9400 0.743 0.735 0.806 0.743 0.743 50,599 0.7431 0.00%
2018-07-13 0 0.940 0.920 1.010 - - 0 0 - 0.743 0.727 0.798 - - 0 - 0.00%
2018-07-12 0 0.940 0.920 0.940 0.940 0.940 40,000 37,600 0.9400 0.743 0.727 0.743 0.743 0.743 50,599 0.7431 0.00%
2018-07-11 0 0.940 0.940 0.950 0.940 0.940 17,000 15,980 0.9400 0.743 0.743 0.751 0.743 0.743 21,505 0.7431 -1.05%
2018-07-10 0 0.950 0.950 0.990 0.940 0.940 10,000 9,400 0.9400 0.751 0.751 0.783 0.743 0.743 12,650 0.7431 -3.06%
2018-07-09 0 0.980 0.950 0.980 - - 0 0 - 0.775 0.751 0.775 - - 0 - 0.00%
2018-07-06 0 0.980 0.940 1.030 - - 0 0 - 0.775 0.743 0.814 - - 0 - 0.00%
2018-07-05 0 0.980 0.930 1.040 - - 0 0 - 0.775 0.735 0.822 - - 0 - 0.00%
2018-07-04 0 0.980 0.930 0.980 - - 0 0 - 0.775 0.735 0.775 - - 0 - 0.00%
2018-07-03 0 0.980 0.960 0.980 0.980 0.980 30,000 29,400 0.9800 0.775 0.759 0.775 0.775 0.775 37,949 0.7747 -1.01%
2018-06-29 0 0.990 0.980 0.990 0.990 0.990 61,000 60,390 0.9900 0.783 0.775 0.783 0.783 0.783 77,164 0.7826 2.06%
2018-06-28 0 0.970 0.970 0.990 0.920 0.970 179,000 172,170 0.9618 0.767 0.767 0.783 0.727 0.767 226,432 0.7604 -2.02%
2018-06-27 0 0.990 0.970 0.990 0.970 1.000 291,000 285,390 0.9807 0.783 0.767 0.783 0.767 0.791 368,109 0.7753 -1.00%
2018-06-26 0 1.000 1.000 1.040 1.000 1.020 411,000 415,390 1.0107 0.791 0.791 0.822 0.791 0.806 519,907 0.7990 -4.76%
2018-06-25 0 1.050 1.050 1.100 1.020 1.060 68,000 70,220 1.0326 0.830 0.830 0.870 0.806 0.838 86,019 0.8163 -0.94%
2018-06-22 0 1.060 1.060 1.100 1.060 1.060 7,000 7,420 1.0600 0.838 0.838 0.870 0.838 0.838 8,855 0.8380 0.00%
2018-06-21 0 1.060 1.060 1.140 1.050 1.050 10,000 10,500 1.0500 0.838 0.838 0.901 0.830 0.830 12,650 0.8301 0.95%
2018-06-20 0 1.050 1.040 1.100 1.050 1.050 50,000 52,500 1.0500 0.830 0.822 0.870 0.830 0.830 63,249 0.8301 -2.78%
2018-06-19 0 1.080 1.040 1.120 - - 0 0 - 0.854 0.822 0.885 - - 0 - 0.00%
2018-06-15 0 1.080 1.080 1.100 1.060 1.120 182,000 198,100 1.0885 0.854 0.854 0.870 0.838 0.885 230,226 0.8605 0.00%
2018-06-14 0 1.080 1.080 1.100 1.050 1.050 50,000 52,500 1.0500 0.854 0.854 0.870 0.830 0.830 63,249 0.8301 0.93%
2018-06-13 0 1.070 1.060 1.100 1.070 1.070 9,000 9,630 1.0700 0.846 0.838 0.870 0.846 0.846 11,385 0.8459 -0.93%
2018-06-12 0 1.080 1.080 1.110 1.020 1.090 150,000 160,490 1.0699 0.854 0.854 0.877 0.806 0.862 189,747 0.8458 -1.82%
2018-06-11 0 1.100 1.080 1.130 1.100 1.100 27,000 29,700 1.1000 0.870 0.854 0.893 0.870 0.870 34,154 0.8696 0.00%
2018-06-08 0 1.100 1.100 1.110 1.100 1.120 101,000 111,200 1.1010 0.870 0.870 0.877 0.870 0.885 127,763 0.8704 -1.79%
2018-06-07 0 1.120 1.120 1.160 1.120 1.120 303,000 339,360 1.1200 0.885 0.885 0.917 0.885 0.885 383,289 0.8854 0.00%
2018-06-06 0 1.120 1.100 1.140 1.120 1.120 10,000 11,200 1.1200 0.885 0.870 0.901 0.885 0.885 12,650 0.8854 0.90%
2018-06-05 0 1.110 1.110 1.140 1.110 1.110 1,000 1,110 1.1100 0.877 0.877 0.901 0.877 0.877 1,265 0.8775 0.00%
2018-06-04 0 1.110 1.110 1.160 1.110 1.110 5,000 5,550 1.1100 0.877 0.877 0.917 0.877 0.877 6,325 0.8775 -0.89%
2018-06-01 0 1.120 1.100 1.160 - - 0 0 - 0.885 0.870 0.917 - - 0 - 0.00%
2018-05-31 0 1.120 1.090 1.120 1.120 1.120 40,000 44,800 1.1200 0.885 0.862 0.885 0.885 0.885 50,599 0.8854 1.64%
2018-05-30 0 1.160 1.140 1.160 1.140 1.160 31,000 35,360 1.1406 0.871 0.856 0.871 0.856 0.871 41,282 0.8565 -0.85%
2018-05-29 0 1.170 1.150 1.190 - - 0 0 - 0.879 0.864 0.894 - - 0 - 0.00%
2018-05-28 0 1.170 1.170 1.200 1.150 1.200 141,000 167,070 1.1849 0.879 0.879 0.901 0.864 0.901 187,767 0.8898 0.00%
2018-05-25 0 1.170 1.150 1.170 1.170 1.170 10,000 11,700 1.1700 0.879 0.864 0.879 0.879 0.879 13,317 0.8786 -0.85%
2018-05-24 0 1.180 1.170 1.180 1.170 1.180 66,000 77,820 1.1791 0.886 0.879 0.886 0.879 0.886 87,891 0.8854 0.85%
2018-05-23 0 1.170 1.170 1.180 1.150 1.180 18,000 21,140 1.1744 0.879 0.879 0.886 0.864 0.886 23,970 0.8819 -1.68%
2018-05-21 0 1.190 1.160 1.190 1.130 1.190 313,000 364,110 1.1633 0.894 0.871 0.894 0.849 0.894 416,816 0.8736 4.39%
2018-05-18 0 1.140 1.140 1.150 1.140 1.150 60,000 68,490 1.1415 0.856 0.856 0.864 0.856 0.864 79,901 0.8572 -0.87%
2018-05-17 0 1.150 1.130 1.160 1.130 1.160 236,000 271,140 1.1489 0.864 0.849 0.871 0.849 0.871 314,276 0.8627 0.00%
2018-05-16 0 1.150 1.150 1.170 1.130 1.150 106,000 120,880 1.1404 0.864 0.864 0.879 0.849 0.864 141,158 0.8563 0.00%
2018-05-15 0 1.150 1.140 1.160 1.150 1.160 75,000 86,500 1.1533 0.864 0.856 0.871 0.864 0.871 99,876 0.8661 -1.71%
2018-05-14 0 1.170 1.160 1.170 1.170 1.170 80,000 93,600 1.1700 0.879 0.871 0.879 0.879 0.879 106,534 0.8786 0.00%
2018-05-11 0 1.170 1.150 1.170 1.170 1.170 63,000 73,710 1.1700 0.879 0.864 0.879 0.879 0.879 83,896 0.8786 0.86%
2018-05-10 0 1.160 1.150 1.160 - - 0 0 - 0.871 0.864 0.871 - - 0 - 0.00%
2018-05-09 0 1.160 1.150 1.180 - - 19,000 22,040 1.1600 0.871 0.864 0.886 - - 25,302 0.8711 0.00%
2018-05-08 0 1.160 1.160 1.180 1.150 1.160 20,000 23,100 1.1550 0.871 0.871 0.886 0.864 0.871 26,634 0.8673 0.00%
2018-05-07 0 1.160 1.160 1.180 1.150 1.160 16,000 18,510 1.1569 0.871 0.871 0.886 0.864 0.871 21,307 0.8687 0.00%
2018-05-04 0 1.160 1.160 1.180 1.150 1.150 20,000 23,000 1.1500 0.871 0.871 0.886 0.864 0.864 26,634 0.8636 0.00%
2018-05-03 0 1.160 1.160 1.200 1.160 1.160 60,000 69,600 1.1600 0.871 0.871 0.901 0.871 0.871 79,901 0.8711 -0.85%
2018-05-02 0 1.170 1.160 1.220 1.170 1.170 3,000 3,510 1.1700 0.879 0.871 0.916 0.879 0.879 3,995 0.8786 -2.50%
2018-04-30 0 1.200 1.170 1.200 1.160 1.200 436,000 512,540 1.1756 0.901 0.879 0.901 0.871 0.901 580,612 0.8828 4.35%
2018-04-27 0 1.150 1.150 1.160 1.150 1.150 105,000 120,750 1.1500 0.864 0.864 0.871 0.864 0.864 139,826 0.8636 0.00%
2018-04-26 0 1.150 1.150 1.160 1.140 1.150 60,000 68,500 1.1417 0.864 0.864 0.871 0.856 0.864 79,901 0.8573 0.00%
2018-04-25 0 1.150 1.150 1.160 1.140 1.150 121,000 138,670 1.1460 0.864 0.864 0.871 0.856 0.864 161,133 0.8606 0.00%
2018-04-24 0 1.150 1.150 1.180 1.140 1.160 66,000 75,440 1.1430 0.864 0.864 0.886 0.856 0.871 87,891 0.8583 0.00%
2018-04-23 0 1.150 1.150 1.160 1.130 1.150 103,000 118,210 1.1477 0.864 0.864 0.871 0.849 0.864 137,163 0.8618 0.00%
2018-04-20 0 1.150 1.150 1.160 1.150 1.150 78,000 89,700 1.1500 0.864 0.864 0.871 0.864 0.864 103,871 0.8636 -0.86%
2018-04-19 0 1.160 1.160 1.180 1.150 1.170 209,000 242,110 1.1584 0.871 0.871 0.886 0.864 0.879 278,321 0.8699 0.87%
2018-04-18 0 1.150 1.150 1.160 1.140 1.150 121,000 138,540 1.1450 0.864 0.864 0.871 0.856 0.864 161,133 0.8598 0.00%
2018-04-17 0 1.150 1.150 1.160 1.120 1.150 107,000 121,080 1.1316 0.864 0.864 0.871 0.841 0.864 142,490 0.8497 1.77%
2018-04-16 0 1.130 1.130 1.140 1.130 1.140 45,000 50,900 1.1311 0.849 0.849 0.856 0.849 0.856 59,926 0.8494 -1.74%
2018-04-13 0 1.150 1.150 1.180 1.140 1.170 229,000 266,290 1.1628 0.864 0.864 0.886 0.856 0.879 304,955 0.8732 -1.71%
2018-04-12 0 1.170 1.170 1.180 1.120 1.170 73,000 83,350 1.1418 0.879 0.879 0.886 0.841 0.879 97,213 0.8574 1.74%
2018-04-11 0 1.150 1.150 1.180 1.150 1.160 35,000 40,290 1.1511 0.864 0.864 0.886 0.864 0.871 46,609 0.8644 0.00%
2018-04-10 0 1.150 1.150 1.170 1.130 1.180 241,000 274,870 1.1405 0.864 0.864 0.879 0.849 0.886 320,935 0.8565 1.77%
2018-04-09 0 1.130 1.130 1.170 1.130 1.170 182,000 206,680 1.1356 0.849 0.849 0.879 0.849 0.879 242,366 0.8528 -3.42%
2018-04-06 0 1.170 1.140 1.170 1.130 1.180 117,000 137,310 1.1736 0.879 0.856 0.879 0.849 0.886 155,807 0.8813 2.63%
2018-04-04 0 1.140 1.130 1.140 1.130 1.150 303,000 347,010 1.1452 0.856 0.849 0.856 0.849 0.864 403,499 0.8600 2.70%
2018-04-03 0 1.110 1.100 1.110 1.070 1.140 383,000 426,580 1.1138 0.834 0.826 0.834 0.803 0.856 510,033 0.8364 -2.63%
2018-03-29 0 1.140 1.120 1.140 1.080 1.140 995,000 1,102,920 1.1085 0.856 0.841 0.856 0.811 0.856 1,325,021 0.8324 5.56%
2018-03-28 0 1.080 1.060 1.100 1.020 1.090 324,000 346,220 1.0686 0.811 0.796 0.826 0.766 0.819 431,464 0.8024 2.86%
2018-03-27 0 1.050 1.040 1.050 1.050 1.100 262,000 285,140 1.0883 0.788 0.781 0.788 0.788 0.826 348,900 0.8173 -2.78%
2018-03-26 0 1.080 1.030 1.080 1.030 1.090 31,000 32,730 1.0558 0.811 0.773 0.811 0.773 0.819 41,282 0.7928 3.85%
2018-03-23 0 1.040 1.040 1.090 1.000 1.090 513,000 537,390 1.0475 0.781 0.781 0.819 0.751 0.819 683,152 0.7866 -4.59%
2018-03-22 0 1.090 1.090 1.140 1.080 1.120 97,000 106,390 1.0968 0.819 0.819 0.856 0.811 0.841 129,173 0.8236 -2.68%
2018-03-21 0 1.120 1.120 1.130 1.120 1.120 57,000 63,840 1.1200 0.841 0.841 0.849 0.841 0.841 75,906 0.8410 0.00%
2018-03-20 0 1.120 1.120 1.130 1.090 1.180 201,000 228,540 1.1370 0.841 0.841 0.849 0.819 0.886 267,668 0.8538 1.82%
2018-03-19 0 1.100 1.100 1.110 1.090 1.120 611,000 678,650 1.1107 0.826 0.826 0.834 0.819 0.841 813,656 0.8341 -0.90%
2018-03-16 0 1.110 1.110 1.120 1.110 1.120 189,000 211,560 1.1194 0.834 0.834 0.841 0.834 0.841 251,687 0.8406 -0.89%
2018-03-15 0 1.120 1.120 1.130 1.120 1.130 274,000 307,880 1.1236 0.841 0.841 0.849 0.841 0.849 364,880 0.8438 0.00%
2018-03-14 0 1.120 1.110 1.120 1.100 1.140 184,000 205,690 1.1179 0.841 0.834 0.841 0.826 0.856 245,029 0.8395 -1.75%
2018-03-13 0 1.140 1.120 1.140 1.140 1.150 157,000 180,110 1.1472 0.856 0.841 0.856 0.856 0.864 209,074 0.8615 0.00%
2018-03-12 0 1.140 1.140 1.150 1.090 1.150 74,000 83,370 1.1266 0.856 0.856 0.864 0.819 0.864 98,544 0.8460 0.88%
2018-03-09 0 1.130 1.130 1.140 1.120 1.160 296,000 336,170 1.1357 0.849 0.849 0.856 0.841 0.871 394,177 0.8528 -0.88%
2018-03-08 0 1.140 1.140 1.150 1.140 1.140 5,000 5,700 1.1400 0.856 0.856 0.864 0.856 0.856 6,658 0.8561 1.79%
2018-03-07 0 1.120 1.120 1.140 1.110 1.140 199,000 224,280 1.1270 0.841 0.841 0.856 0.834 0.856 265,004 0.8463 -1.75%
2018-03-06 0 1.140 1.140 1.170 1.100 1.160 2,460,000 2,761,010 1.1224 0.856 0.856 0.879 0.826 0.871 3,275,932 0.8428 1.79%
2018-03-05 0 1.120 1.120 1.130 1.110 1.130 89,000 100,010 1.1237 0.841 0.841 0.849 0.834 0.849 118,519 0.8438 0.00%
2018-03-02 0 1.120 1.110 1.170 1.110 1.120 233,000 260,080 1.1162 0.841 0.834 0.879 0.834 0.841 310,281 0.8382 -1.75%
2018-03-01 0 1.140 1.130 1.140 1.130 1.170 340,000 390,170 1.1476 0.856 0.849 0.856 0.849 0.879 452,771 0.8617 -2.56%
2018-02-28 0 1.170 1.150 1.170 1.140 1.180 187,000 217,240 1.1617 0.879 0.864 0.879 0.856 0.886 249,024 0.8724 -0.85%
2018-02-27 0 1.180 1.150 1.180 1.110 1.180 472,000 534,350 1.1321 0.886 0.864 0.886 0.834 0.886 628,553 0.8501 0.00%
2018-02-26 0 1.180 1.170 1.190 1.150 1.210 392,000 462,660 1.1803 0.886 0.879 0.894 0.864 0.909 522,018 0.8863 -1.67%
2018-02-23 0 1.200 1.200 1.210 1.180 1.240 1,107,000 1,337,300 1.2080 0.901 0.901 0.909 0.886 0.931 1,474,169 0.9072 2.56%
2018-02-22 0 1.170 1.170 1.180 1.100 1.190 1,857,000 2,139,100 1.1519 0.879 0.879 0.886 0.826 0.894 2,472,929 0.8650 -0.85%
2018-02-21 0 1.180 1.170 1.180 0.990 1.240 17,663,000 20,296,610 1.1491 0.886 0.879 0.886 0.743 0.931 23,521,455 0.8629 20.41%
2018-02-20 0 0.980 0.980 1.000 0.960 0.980 64,000 62,520 0.9769 0.736 0.736 0.751 0.721 0.736 85,227 0.7336 -2.00%
2018-02-15 0 1.000 0.990 1.000 0.990 1.000 3,000 2,990 0.9967 0.751 0.743 0.751 0.743 0.751 3,995 0.7484 1.01%
2018-02-14 0 0.990 0.990 1.020 0.970 1.040 282,000 281,810 0.9993 0.743 0.743 0.766 0.728 0.781 375,534 0.7504 2.06%
2018-02-13 0 0.970 0.970 1.000 0.970 1.010 116,000 113,840 0.9814 0.728 0.728 0.751 0.728 0.758 154,475 0.7369 -2.02%
2018-02-12 0 0.990 0.980 1.000 0.980 1.010 88,004 87,713 0.9967 0.743 0.736 0.751 0.736 0.758 117,193 0.7484 1.02%
2018-02-09 0 0.980 0.980 1.000 0.960 1.010 568,000 559,580 0.9852 0.736 0.736 0.751 0.721 0.758 756,394 0.7398 -5.77%
2018-02-08 0 1.040 1.020 1.030 1.030 1.070 139,000 146,420 1.0534 0.781 0.766 0.773 0.773 0.803 185,103 0.7910 -3.70%
2018-02-07 0 1.080 1.080 1.110 1.050 1.140 299,000 321,040 1.0737 0.811 0.811 0.834 0.788 0.856 398,172 0.8063 0.00%
2018-02-06 0 1.080 1.080 1.090 1.050 1.190 483,000 524,830 1.0866 0.811 0.811 0.819 0.788 0.894 643,201 0.8160 -5.26%
2018-02-05 0 1.140 1.130 1.160 1.140 1.200 233,000 270,800 1.1622 0.856 0.849 0.871 0.856 0.901 310,281 0.8728 -5.00%
2018-02-02 0 1.200 1.180 1.200 1.140 1.220 621,000 726,310 1.1696 0.901 0.886 0.901 0.856 0.916 826,973 0.8783 5.26%
2018-02-01 0 1.140 1.140 1.160 1.140 1.170 149,000 172,350 1.1567 0.856 0.856 0.871 0.856 0.879 198,420 0.8686 -2.56%
2018-01-31 0 1.170 1.160 1.170 1.130 1.180 283,000 324,360 1.1461 0.879 0.871 0.879 0.849 0.886 376,865 0.8607 -2.50%
2018-01-30 0 1.200 1.200 1.210 1.160 1.200 252,000 298,040 1.1827 0.901 0.901 0.909 0.871 0.901 335,583 0.8881 0.00%
2018-01-29 0 1.200 1.200 1.210 1.190 1.250 585,000 707,740 1.2098 0.901 0.901 0.909 0.894 0.939 779,033 0.9085 -4.00%
2018-01-26 0 1.250 1.240 1.260 1.240 1.270 2,775,000 3,455,550 1.2452 0.939 0.931 0.946 0.931 0.954 3,695,411 0.9351 0.81%
2018-01-25 0 1.240 1.240 1.250 1.210 1.280 3,318,000 4,113,720 1.2398 0.931 0.931 0.939 0.909 0.961 4,418,513 0.9310 0.00%
2018-01-24 0 1.240 1.230 1.240 1.200 1.250 2,098,000 2,566,950 1.2235 0.931 0.924 0.931 0.901 0.939 2,793,864 0.9188 0.00%
2018-01-23 0 1.240 1.230 1.240 1.210 1.300 2,338,229 2,934,979 1.2552 0.931 0.924 0.931 0.909 0.976 3,113,772 0.9426 -4.62%
2018-01-22 0 1.300 1.290 1.300 1.270 1.400 25,125,000 30,484,250 1.2133 0.976 0.969 0.976 0.954 1.051 33,458,447 0.9111 -5.11%
2018-01-19 0 1.370 1.350 1.380 1.330 1.800 13,798,000 20,126,850 1.4587 1.029 1.014 1.036 0.999 1.352 18,374,514 1.0954 -19.86%
2018-01-18 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2017-02-14 0 1.770 1.760 1.770 1.740 1.790 341,000 606,330 1.7781 1.284 1.277 1.284 1.262 1.298 470,146 1.2897 -0.56%
2017-02-13 0 1.780 1.780 1.790 1.680 1.790 1,462,000 2,603,360 1.7807 1.291 1.291 1.298 1.219 1.298 2,015,700 1.2915 -1.11%
2017-02-10 0 1.800 1.790 1.800 1.790 1.800 1,238,000 2,217,370 1.7911 1.306 1.298 1.306 1.298 1.306 1,706,865 1.2991 0.00%
2017-02-09 0 1.800 1.790 1.800 1.790 1.800 2,555,000 4,576,320 1.7911 1.306 1.298 1.306 1.298 1.306 3,522,649 1.2991 0.56%
2017-02-08 0 1.790 1.790 1.800 1.790 1.800 1,620,000 2,901,910 1.7913 1.298 1.298 1.306 1.298 1.306 2,233,539 1.2992 0.00%
2017-02-07 0 1.790 1.790 1.800 1.790 1.800 5,502,000 9,851,580 1.7905 1.298 1.298 1.306 1.298 1.306 7,585,759 1.2987 0.00%
2017-02-06 0 1.790 1.790 1.800 1.790 1.800 3,311,000 5,929,685 1.7909 1.298 1.298 1.306 1.298 1.306 4,564,967 1.2990 -0.56%
2017-02-03 0 1.800 1.790 1.800 1.790 1.810 2,558,000 4,602,810 1.7994 1.306 1.298 1.306 1.298 1.313 3,526,785 1.3051 -0.55%
2017-02-02 0 1.810 1.790 1.810 1.790 1.820 3,770,000 6,792,840 1.8018 1.313 1.298 1.313 1.298 1.320 5,197,803 1.3069 0.56%
2017-02-01 0 1.800 1.790 1.800 1.790 1.800 2,008,000 3,601,700 1.7937 1.306 1.298 1.306 1.298 1.306 2,768,485 1.3010 0.00%
2017-01-27 0 1.800 1.790 1.800 1.790 1.800 638,000 1,147,680 1.7989 1.306 1.298 1.306 1.298 1.306 879,628 1.3047 0.56%
2017-01-26 0 1.790 1.790 1.800 1.790 1.810 5,826,000 10,472,900 1.7976 1.298 1.298 1.306 1.298 1.313 8,032,467 1.3038 -1.10%
2017-01-25 0 1.810 1.800 1.810 1.780 1.840 18,015,000 32,389,650 1.7979 1.313 1.306 1.313 1.291 1.335 24,837,778 1.3040 -1.68%
2017-01-24 0 2.590 2.580 2.590 2.570 2.630 4,676,500 12,114,960 2.5906 1.335 1.330 1.335 1.325 1.356 9,070,796 1.3356 -2.26%
2017-01-23 0 2.650 2.640 2.650 2.550 2.650 7,846,000 20,326,540 2.5907 1.366 1.361 1.366 1.315 1.366 15,218,531 1.3356 3.52%
2017-01-20 0 2.560 2.550 2.560 2.540 2.580 10,041,000 25,690,800 2.5586 1.320 1.315 1.320 1.310 1.330 19,476,074 1.3191 1.59%
2017-01-19 0 2.520 2.510 2.520 2.500 2.540 3,236,000 8,155,060 2.5201 1.299 1.294 1.299 1.289 1.310 6,276,723 1.2993 0.40%
2017-01-18 0 2.510 2.500 2.510 2.500 2.520 3,442,000 8,631,440 2.5077 1.294 1.289 1.294 1.289 1.299 6,676,292 1.2928 0.00%
2017-01-17 0 2.510 2.490 2.510 2.490 2.510 2,256,500 5,643,030 2.5008 1.294 1.284 1.294 1.284 1.294 4,376,831 1.2893 -0.79%
2017-01-16 0 2.530 2.520 2.530 2.460 2.530 3,402,000 8,487,600 2.4949 1.304 1.299 1.304 1.268 1.304 6,598,706 1.2863 3.69%
2017-01-13 0 2.440 2.420 2.440 2.420 2.460 2,680,000 6,541,320 2.4408 1.258 1.248 1.258 1.248 1.268 5,198,275 1.2584 0.00%
2017-01-12 0 2.440 2.430 2.440 2.430 2.450 921,000 2,247,680 2.4405 1.258 1.253 1.258 1.253 1.263 1,786,422 1.2582 -0.41%
2017-01-11 0 2.450 2.440 2.450 2.440 2.460 555,000 1,358,630 2.4480 1.263 1.258 1.263 1.258 1.268 1,076,508 1.2621 0.82%
2017-01-10 0 2.430 2.420 2.430 2.420 2.450 1,324,000 3,210,910 2.4252 1.253 1.248 1.253 1.248 1.263 2,568,103 1.2503 -0.41%
2017-01-09 0 2.440 2.430 2.450 2.430 2.450 1,604,000 3,904,370 2.4341 1.258 1.253 1.263 1.253 1.263 3,111,206 1.2549 0.00%
2017-01-06 0 2.440 2.430 2.440 2.420 2.470 1,150,547 2,812,107 2.4441 1.258 1.253 1.258 1.248 1.273 2,231,664 1.2601 -0.81%
2017-01-05 0 2.460 2.450 2.460 2.450 2.470 611,000 1,500,130 2.4552 1.268 1.263 1.268 1.263 1.273 1,185,129 1.2658 0.00%
2017-01-04 0 2.460 2.450 2.460 2.410 2.480 3,895,000 9,480,740 2.4341 1.268 1.263 1.268 1.242 1.279 7,554,955 1.2549 -0.40%
2017-01-03 0 3.290 3.280 3.290 3.280 3.300 3,067,000 10,088,520 3.2894 1.273 1.270 1.273 1.270 1.277 7,923,867 1.2732 0.61%
2016-12-30 0 3.270 3.260 3.270 3.210 3.280 3,311,000 10,768,280 3.2523 1.266 1.262 1.266 1.242 1.270 8,554,262 1.2588 0.31%
2016-12-29 0 3.260 3.250 3.260 3.240 3.300 1,103,000 3,615,510 3.2779 1.262 1.258 1.262 1.254 1.277 2,849,698 1.2687 -0.61%
2016-12-28 0 3.280 3.270 3.280 3.250 3.320 811,000 2,654,820 3.2735 1.270 1.266 1.270 1.258 1.285 2,095,290 1.2670 2.18%
2016-12-23 0 3.210 3.210 3.220 3.190 3.250 1,380,000 4,432,960 3.2123 1.242 1.242 1.246 1.235 1.258 3,565,353 1.2433 0.00%
2016-12-22 0 3.210 3.200 3.210 3.190 3.210 431,000 1,378,820 3.1991 1.242 1.239 1.242 1.235 1.242 1,113,527 1.2382 0.63%
2016-12-21 0 3.190 3.190 3.200 3.180 3.210 1,700,000 5,437,550 3.1986 1.235 1.235 1.239 1.231 1.242 4,392,101 1.2380 -0.62%
2016-12-20 0 3.210 3.200 3.210 3.170 3.210 1,201,000 3,849,430 3.2052 1.242 1.239 1.242 1.227 1.242 3,102,890 1.2406 1.26%
2016-12-19 0 3.170 3.170 3.200 3.170 3.190 1,088,000 3,453,980 3.1746 1.227 1.227 1.239 1.227 1.235 2,810,945 1.2288 -1.25%
2016-12-16 0 3.210 3.220 3.230 3.150 3.220 261,000 836,180 3.2038 1.242 1.246 1.250 1.219 1.246 674,317 1.2400 1.26%
2016-12-15 0 3.170 3.160 3.180 3.140 3.200 1,697,000 5,369,160 3.1639 1.227 1.223 1.231 1.215 1.239 4,384,350 1.2246 0.32%
2016-12-14 0 3.160 3.150 3.170 3.100 3.170 1,487,000 4,668,400 3.1395 1.223 1.219 1.227 1.200 1.227 3,841,796 1.2152 1.61%
2016-12-13 0 3.110 3.090 3.110 3.090 3.130 1,369,000 4,249,670 3.1042 1.204 1.196 1.204 1.196 1.211 3,536,933 1.2015 0.00%
2016-12-12 0 3.110 3.100 3.110 3.100 3.110 712,000 2,212,200 3.1070 1.204 1.200 1.204 1.200 1.204 1,839,515 1.2026 0.32%
2016-12-09 0 3.100 3.090 3.110 3.030 3.160 3,317,000 10,316,490 3.1102 1.200 1.196 1.204 1.173 1.223 8,569,764 1.2038 -1.27%
2016-12-08 0 3.140 3.140 3.150 3.130 3.180 361,000 1,137,220 3.1502 1.215 1.215 1.219 1.211 1.231 932,676 1.2193 -0.63%
2016-12-07 0 3.160 3.150 3.160 3.150 3.220 753,000 2,382,760 3.1644 1.223 1.219 1.223 1.219 1.246 1,945,442 1.2248 -0.32%
2016-12-06 0 3.170 3.170 3.180 3.170 3.220 2,124,000 6,752,140 3.1790 1.227 1.227 1.231 1.227 1.246 5,487,543 1.2304 0.32%
2016-12-05 0 3.160 3.160 3.180 3.160 3.200 1,087,000 3,441,620 3.1662 1.223 1.223 1.231 1.223 1.239 2,808,361 1.2255 0.00%
2016-12-02 0 3.160 3.160 3.170 3.150 3.200 1,569,000 4,971,870 3.1688 1.223 1.223 1.227 1.219 1.239 4,053,651 1.2265 0.32%
2016-12-01 0 3.150 3.150 3.160 3.150 3.210 3,215,000 10,209,740 3.1757 1.219 1.219 1.223 1.219 1.242 8,306,238 1.2292 -1.56%
2016-11-30 0 3.200 3.190 3.200 3.190 3.220 3,462,000 11,086,280 3.2023 1.239 1.235 1.239 1.235 1.246 8,944,384 1.2395 -0.31%
2016-11-29 0 3.210 3.200 3.210 3.210 3.220 966,000 3,105,350 3.2146 1.242 1.239 1.242 1.242 1.246 2,495,747 1.2443 -0.31%
2016-11-28 0 3.220 3.210 3.220 3.210 3.290 2,192,000 7,061,050 3.2213 1.246 1.242 1.246 1.242 1.273 5,663,227 1.2468 -0.92%
2016-11-25 0 3.250 3.240 3.250 3.230 3.260 492,000 1,596,980 3.2459 1.258 1.254 1.258 1.250 1.262 1,271,126 1.2564 0.31%
2016-11-24 0 3.240 3.230 3.250 3.230 3.290 510,000 1,649,940 3.2352 1.254 1.250 1.258 1.250 1.273 1,317,630 1.2522 0.00%
2016-11-23 0 3.240 3.230 3.240 3.230 3.280 282,000 915,100 3.2450 1.254 1.250 1.254 1.250 1.270 728,572 1.2560 0.00%
2016-11-22 0 3.240 3.230 3.240 3.220 3.300 1,308,000 4,231,530 3.2351 1.254 1.250 1.254 1.246 1.277 3,379,334 1.2522 -0.92%
2016-11-21 0 3.270 3.250 3.270 3.220 3.400 1,947,000 6,321,030 3.2465 1.266 1.258 1.266 1.246 1.316 5,030,247 1.2566 1.24%
2016-11-18 0 3.230 3.220 3.230 3.210 3.230 990,000 3,185,890 3.2181 1.250 1.246 1.250 1.242 1.250 2,557,753 1.2456 0.31%
2016-11-17 0 3.220 3.210 3.220 3.200 3.240 1,878,000 6,043,350 3.2180 1.246 1.242 1.246 1.239 1.254 4,851,980 1.2455 0.00%
2016-11-16 0 3.220 3.210 3.220 3.200 3.220 3,202,000 10,258,430 3.2038 1.246 1.242 1.246 1.239 1.246 8,272,651 1.2400 0.00%
2016-11-15 0 3.220 3.210 3.220 3.200 3.230 511,000 1,642,940 3.2151 1.246 1.242 1.246 1.239 1.250 1,320,214 1.2444 0.00%
2016-11-14 0 3.220 3.210 3.220 3.200 3.230 1,929,000 6,201,130 3.2147 1.246 1.242 1.246 1.239 1.250 4,983,743 1.2443 0.31%
2016-11-11 0 3.210 3.200 3.210 3.200 3.220 1,173,000 3,755,030 3.2012 1.242 1.239 1.242 1.239 1.246 3,030,550 1.2391 -0.31%
2016-11-10 0 3.220 3.210 3.220 3.190 3.220 3,309,000 10,600,850 3.2036 1.246 1.242 1.246 1.235 1.246 8,549,095 1.2400 0.94%
2016-11-09 0 3.190 3.190 3.200 3.180 3.220 3,260,000 10,415,580 3.1950 1.235 1.235 1.239 1.231 1.246 8,422,499 1.2366 -0.93%
2016-11-08 0 3.220 3.210 3.220 3.190 3.220 2,607,000 8,355,540 3.2050 1.246 1.242 1.246 1.235 1.246 6,735,416 1.2405 0.62%
2016-11-07 0 3.200 3.190 3.200 3.190 3.220 2,002,000 6,406,020 3.1998 1.239 1.235 1.239 1.235 1.246 5,172,345 1.2385 0.00%
2016-11-04 0 3.200 3.200 3.210 3.180 3.210 1,591,000 5,090,540 3.1996 1.239 1.239 1.242 1.231 1.242 4,110,490 1.2384 0.00%
2016-11-03 0 3.200 3.190 3.200 3.180 3.210 1,267,000 4,054,300 3.1999 1.239 1.235 1.239 1.231 1.242 3,273,407 1.2386 0.00%
2016-11-02 0 3.200 3.190 3.200 3.170 3.210 1,569,060 5,017,195 3.1976 1.239 1.235 1.239 1.227 1.242 4,053,806 1.2377 0.31%
2016-11-01 0 3.190 3.180 3.200 3.170 3.210 2,379,000 7,572,420 3.1830 1.235 1.231 1.239 1.227 1.242 6,146,358 1.2320 0.00%
2016-10-31 0 3.190 3.190 3.200 3.160 3.210 6,907,000 22,001,360 3.1854 1.235 1.235 1.239 1.223 1.242 17,844,848 1.2329 0.63%
2016-10-28 0 3.170 3.160 3.170 3.110 3.170 6,874,497 21,635,025 3.1471 1.227 1.223 1.227 1.204 1.227 17,760,873 1.2181 1.93%
2016-10-27 0 3.110 3.100 3.110 3.050 3.180 42,193,775 131,215,757 3.1098 1.204 1.200 1.204 1.181 1.231 109,011,363 1.2037 68.11%
2016-10-26 1 - - - - - 0 0 - 0.716 - - - - 0 - 0.00%
2016-10-25 0 1.850 1.830 1.850 1.830 1.850 477,000 879,120 1.8430 0.716 0.708 0.716 0.708 0.716 1,232,372 0.7134 -1.07%
2016-10-24 0 1.870 1.820 1.870 1.800 1.880 694,000 1,288,920 1.8572 0.724 0.704 0.724 0.697 0.728 1,793,011 0.7189 2.75%
2016-10-20 0 1.820 1.810 1.820 1.800 1.860 721,000 1,320,300 1.8312 0.704 0.701 0.704 0.697 0.720 1,862,768 0.7088 -2.15%
2016-10-19 0 1.860 1.830 1.870 1.790 1.890 1,529,000 2,781,040 1.8189 0.720 0.708 0.724 0.693 0.732 3,950,307 0.7040 1.09%
2016-10-18 0 1.840 1.840 1.860 1.810 1.860 1,629,000 3,000,670 1.8420 0.712 0.712 0.720 0.701 0.720 4,208,666 0.7130 0.55%
2016-10-17 0 1.830 1.820 1.830 1.750 1.850 2,342,000 4,262,960 1.8202 0.708 0.704 0.708 0.677 0.716 6,050,765 0.7045 2.81%
2016-10-14 0 1.780 1.780 1.800 1.640 1.880 2,488,000 4,414,910 1.7745 0.689 0.689 0.697 0.635 0.728 6,427,969 0.6868 7.88%
2016-10-13 0 1.650 1.650 1.660 1.600 1.650 386,000 628,820 1.6291 0.639 0.639 0.643 0.619 0.639 997,265 0.6305 3.77%
2016-10-12 0 1.590 1.590 1.620 1.590 1.610 862,000 1,377,900 1.5985 0.615 0.615 0.627 0.615 0.623 2,227,054 0.6187 0.00%
2016-10-11 0 1.590 1.590 1.600 1.590 1.600 265,000 422,700 1.5951 0.615 0.615 0.619 0.615 0.619 684,651 0.6174 -1.85%
2016-10-07 0 1.620 1.600 1.620 1.600 1.620 198,000 317,560 1.6038 0.627 0.619 0.627 0.619 0.627 511,551 0.6208 0.00%
2016-10-06 0 1.620 1.600 1.620 1.600 1.620 253,000 405,500 1.6028 0.627 0.619 0.627 0.619 0.627 653,648 0.6204 0.62%
2016-10-05 0 1.610 1.610 1.630 1.590 1.640 561,000 899,730 1.6038 0.623 0.623 0.631 0.615 0.635 1,449,393 0.6208 -0.62%
2016-10-04 0 1.620 1.610 1.650 1.580 1.630 311,000 501,730 1.6133 0.627 0.623 0.639 0.612 0.631 803,496 0.6244 1.89%
2016-10-03 0 1.590 1.600 1.610 1.570 1.610 412,000 657,470 1.5958 0.615 0.619 0.623 0.608 0.623 1,064,439 0.6177 -0.62%
2016-09-30 0 1.600 1.600 1.620 1.510 1.600 678,000 1,074,400 1.5847 0.619 0.619 0.627 0.584 0.619 1,751,673 0.6134 3.73%
2016-09-29 0 1.580 1.570 1.600 1.560 1.690 1,182,000 1,886,800 1.5963 0.597 0.593 0.605 0.589 0.639 3,128,246 0.6031 -3.07%
2016-09-28 0 1.630 1.610 1.620 1.500 1.640 1,797,000 2,863,830 1.5937 0.616 0.608 0.612 0.567 0.620 4,755,887 0.6022 6.54%
2016-09-27 0 1.530 1.530 1.570 1.430 1.570 520,000 801,710 1.5418 0.578 0.578 0.593 0.540 0.593 1,376,217 0.5825 2.00%
2016-09-26 0 1.500 1.500 1.510 1.500 1.520 849,000 1,278,890 1.5063 0.567 0.567 0.571 0.567 0.574 2,246,938 0.5692 2.04%
2016-09-23 0 1.470 1.460 1.480 1.420 1.500 819,000 1,203,080 1.4690 0.555 0.552 0.559 0.537 0.567 2,167,541 0.5550 3.52%
2016-09-22 0 1.420 1.400 1.420 1.370 1.420 657,000 912,210 1.3884 0.537 0.529 0.537 0.518 0.537 1,738,797 0.5246 4.41%
2016-09-21 0 1.360 1.370 1.380 1.360 1.360 185,000 251,600 1.3600 0.514 0.518 0.521 0.514 0.514 489,616 0.5139 0.00%
2016-09-20 0 1.360 1.360 1.390 1.340 1.360 43,000 58,240 1.3544 0.514 0.514 0.525 0.506 0.514 113,803 0.5118 0.74%
2016-09-19 0 1.350 1.340 1.370 1.340 1.380 211,000 284,800 1.3498 0.510 0.506 0.518 0.506 0.521 558,426 0.5100 1.50%
2016-09-15 0 1.330 1.330 1.350 1.330 1.340 167,000 222,780 1.3340 0.503 0.503 0.510 0.503 0.506 441,977 0.5041 0.76%
2016-09-14 0 1.320 1.330 1.340 1.320 1.350 230,000 306,800 1.3339 0.499 0.503 0.506 0.499 0.510 608,711 0.5040 -1.49%
2016-09-13 0 1.340 1.330 1.350 1.330 1.340 22,000 29,280 1.3309 0.506 0.503 0.510 0.503 0.506 58,225 0.5029 0.00%
2016-09-12 0 1.340 1.340 1.360 1.320 1.350 253,000 335,670 1.3268 0.506 0.506 0.514 0.499 0.510 669,582 0.5013 1.52%
2016-09-09 0 1.320 1.320 1.330 1.270 1.330 1,157,000 1,522,300 1.3157 0.499 0.499 0.503 0.480 0.503 3,062,082 0.4971 0.00%
2016-09-08 0 1.320 1.310 1.340 1.290 1.320 951,000 1,242,920 1.3070 0.499 0.495 0.506 0.487 0.499 2,516,888 0.4938 0.76%
2016-09-07 0 1.310 1.300 1.330 1.280 1.340 1,508,000 1,963,860 1.3023 0.495 0.491 0.503 0.484 0.506 3,991,028 0.4921 3.15%
2016-09-06 0 1.270 1.250 1.290 1.270 1.270 50,000 63,700 1.2740 0.480 0.472 0.487 0.480 0.480 132,329 0.4814 -0.78%
2016-09-05 0 1.280 1.280 1.300 1.280 1.280 2,402,000 3,074,260 1.2799 0.484 0.484 0.491 0.484 0.484 6,357,062 0.4836 0.00%
2016-09-02 0 1.280 1.260 1.280 1.280 1.290 67,000 86,060 1.2845 0.484 0.476 0.484 0.484 0.487 177,320 0.4853 -0.78%
2016-09-01 0 1.290 1.260 1.300 1.260 1.290 62,000 79,380 1.2803 0.487 0.476 0.491 0.476 0.487 164,087 0.4838 2.38%
2016-08-31 0 1.260 1.250 1.260 1.250 1.260 99,000 124,240 1.2549 0.476 0.472 0.476 0.472 0.476 262,010 0.4742 0.00%
2016-08-30 0 1.260 1.250 1.260 1.250 1.320 1,276,000 1,619,560 1.2692 0.476 0.472 0.476 0.472 0.499 3,377,024 0.4796 1.61%
2016-08-29 0 1.240 1.210 1.240 1.240 1.240 12,000 14,880 1.2400 0.469 0.457 0.469 0.469 0.469 31,759 0.4685 -1.59%
2016-08-26 0 1.260 1.250 1.260 1.250 1.260 64,000 80,200 1.2531 0.476 0.472 0.476 0.472 0.476 169,381 0.4735 0.80%
2016-08-25 0 1.250 1.200 1.260 1.250 1.260 21,000 26,260 1.2505 0.472 0.453 0.476 0.472 0.476 55,578 0.4725 0.00%
2016-08-24 0 1.250 1.210 1.250 - - 0 0 - 0.472 0.457 0.472 - - 0 - -1.57%
2016-08-23 0 1.270 1.270 1.280 1.200 1.200 3,000 3,600 1.2000 0.480 0.480 0.484 0.453 0.453 7,940 0.4534 4.96%
2016-08-22 0 1.210 1.200 1.250 1.210 1.230 71,000 86,700 1.2211 0.457 0.453 0.472 0.457 0.465 187,907 0.4614 -0.82%
2016-08-19 0 1.220 1.220 1.240 1.220 1.290 292,000 365,910 1.2531 0.461 0.461 0.469 0.461 0.487 772,799 0.4735 0.00%
2016-08-18 0 1.220 1.220 1.240 1.200 1.250 518,000 632,320 1.2207 0.461 0.461 0.469 0.453 0.472 1,370,923 0.4612 0.00%
2016-08-17 0 1.220 1.200 1.230 1.200 1.240 252,000 306,440 1.2160 0.461 0.453 0.465 0.453 0.469 666,936 0.4595 -0.81%
2016-08-16 0 1.230 1.230 1.240 1.190 1.230 400,000 485,730 1.2143 0.465 0.465 0.469 0.450 0.465 1,058,628 0.4588 1.65%
2016-08-15 0 1.210 1.210 1.220 1.210 1.260 447,000 544,010 1.2170 0.457 0.457 0.461 0.457 0.476 1,183,017 0.4598 -4.72%
2016-08-12 0 1.270 1.240 1.280 1.270 1.270 1,000 1,270 1.2700 0.480 0.469 0.484 0.480 0.480 2,647 0.4799 0.00%
2016-08-11 0 1.270 1.220 1.270 1.260 1.280 56,000 71,460 1.2761 0.480 0.461 0.480 0.476 0.484 148,208 0.4822 0.79%
2016-08-10 0 1.260 1.200 1.290 1.260 1.260 1,000 1,260 1.2600 0.476 0.453 0.487 0.476 0.476 2,647 0.4761 0.00%
2016-08-09 0 1.260 1.230 1.260 - - 0 0 - 0.476 0.465 0.476 - - 0 - 0.00%
2016-08-08 0 1.260 1.240 1.290 1.260 1.260 8,000 10,080 1.2600 0.476 0.469 0.487 0.476 0.476 21,173 0.4761 0.00%
2016-08-05 0 1.260 1.260 1.270 1.240 1.240 40,000 49,600 1.2400 0.476 0.476 0.480 0.469 0.469 105,863 0.4685 -0.79%
2016-08-04 0 1.270 1.230 1.280 - - 0 0 - 0.480 0.465 0.484 - - 0 - 0.00%
2016-08-03 0 1.270 1.210 1.270 1.280 1.300 216,000 279,350 1.2933 0.480 0.457 0.480 0.484 0.491 571,659 0.4887 -2.31%
2016-08-01 0 1.300 1.280 1.300 1.250 1.300 1,163,000 1,491,620 1.2826 0.491 0.484 0.491 0.472 0.491 3,077,961 0.4846 7.44%
2016-07-29 0 1.210 1.210 1.250 1.210 1.210 26,000 31,460 1.2100 0.457 0.457 0.472 0.457 0.457 68,811 0.4572 -3.20%
2016-07-28 0 1.250 1.210 1.250 1.250 1.250 37,000 45,550 1.2311 0.472 0.457 0.472 0.472 0.472 97,923 0.4652 3.31%
2016-07-27 0 1.210 1.210 1.250 1.200 1.200 22,000 26,400 1.2000 0.457 0.457 0.472 0.453 0.453 58,225 0.4534 -4.72%
2016-07-26 0 1.270 1.270 1.280 1.240 1.260 122,000 152,150 1.2471 0.480 0.480 0.484 0.469 0.476 322,882 0.4712 1.60%
2016-07-25 0 1.250 1.210 1.270 1.250 1.250 50,000 62,500 1.2500 0.472 0.457 0.480 0.472 0.472 132,329 0.4723 -3.10%
2016-07-22 0 1.290 1.240 1.290 1.240 1.290 550,000 692,900 1.2598 0.487 0.469 0.487 0.469 0.487 1,455,614 0.4760 5.74%
2016-07-21 0 1.220 1.220 1.260 1.210 1.210 50,000 60,500 1.2100 0.461 0.461 0.476 0.457 0.457 132,329 0.4572 -3.17%
2016-07-20 0 1.260 1.180 1.300 1.260 1.260 70,000 88,200 1.2600 0.476 0.446 0.491 0.476 0.476 185,260 0.4761 -0.79%
2016-07-19 0 1.270 1.270 1.280 - - 0 0 - 0.480 0.480 0.484 - - 0 - 3.25%
2016-07-18 0 1.230 1.200 1.260 1.230 1.230 200,000 246,000 1.2300 0.465 0.453 0.476 0.465 0.465 529,314 0.4648 -2.38%
2016-07-15 0 1.260 1.250 1.280 1.250 1.300 1,079,000 1,361,680 1.2620 0.476 0.472 0.484 0.472 0.491 2,855,650 0.4768 2.44%
2016-07-14 0 1.230 1.230 1.240 1.190 1.260 11,000 13,790 1.2536 0.465 0.465 0.469 0.450 0.476 29,112 0.4737 -0.81%
2016-07-13 0 1.240 1.230 1.240 1.210 1.240 278,000 344,300 1.2385 0.469 0.465 0.469 0.457 0.469 735,747 0.4680 0.00%
2016-07-12 0 1.240 1.160 1.250 1.200 1.240 66,000 80,340 1.2173 0.469 0.438 0.472 0.453 0.469 174,674 0.4599 -1.59%
2016-07-11 0 1.260 1.240 1.270 1.210 1.280 1,644,000 2,065,610 1.2565 0.476 0.469 0.480 0.457 0.484 4,350,962 0.4747 5.00%
2016-07-08 0 1.200 1.170 1.250 - - 0 0 - 0.453 0.442 0.472 - - 0 - 0.00%
2016-07-07 0 1.200 1.160 1.200 - - 0 0 - 0.453 0.438 0.453 - - 0 - -3.23%
2016-07-06 0 1.240 1.180 1.240 1.210 1.270 32,000 39,820 1.2444 0.469 0.446 0.469 0.457 0.480 84,690 0.4702 -1.59%
2016-07-05 0 1.260 1.190 1.260 1.120 1.270 1,095,000 1,303,650 1.1905 0.476 0.450 0.476 0.423 0.480 2,897,995 0.4498 14.55%
2016-07-04 0 1.100 1.100 1.130 1.090 1.110 149,000 163,750 1.0990 0.416 0.416 0.427 0.412 0.419 394,339 0.4153 -1.79%
2016-06-30 0 1.120 1.100 1.120 1.120 1.120 70,000 78,400 1.1200 0.423 0.416 0.423 0.423 0.423 185,260 0.4232 0.00%
2016-06-29 0 1.120 1.100 1.130 1.090 1.120 888,000 978,360 1.1018 0.423 0.416 0.427 0.412 0.423 2,350,155 0.4163 1.82%
2016-06-28 0 1.100 1.050 1.100 1.100 1.100 5,040,000 5,544,000 1.1000 0.416 0.397 0.416 0.416 0.416 13,338,715 0.4156 0.00%
2016-06-27 0 1.100 1.050 1.140 - - 0 0 - 0.416 0.397 0.431 - - 0 - 0.00%
2016-06-24 0 1.100 1.100 1.120 1.050 1.050 100,000 105,000 1.0500 0.416 0.416 0.423 0.397 0.397 264,657 0.3967 2.80%
2016-06-23 0 1.070 1.070 1.110 1.050 1.110 3,461,000 3,634,170 1.0500 0.404 0.404 0.419 0.397 0.419 9,159,780 0.3968 1.90%
2016-06-22 0 1.050 1.030 1.100 1.050 1.100 355,000 380,640 1.0722 0.397 0.389 0.416 0.397 0.416 939,533 0.4051 -1.87%
2016-06-21 0 1.070 1.050 1.110 - - 0 0 - 0.404 0.397 0.419 - - 0 - 0.00%
2016-06-20 0 1.070 1.050 1.130 1.050 1.100 20,000 21,840 1.0920 0.404 0.397 0.427 0.397 0.416 52,931 0.4126 -1.83%
2016-06-17 0 1.090 1.060 1.120 - - 0 0 - 0.412 0.401 0.423 - - 0 - 0.00%
2016-06-16 0 1.090 1.070 1.100 1.070 1.090 13,000 13,970 1.0746 0.412 0.404 0.416 0.404 0.412 34,405 0.4060 -0.91%
2016-06-15 0 1.100 1.070 1.110 1.100 1.110 73,000 80,310 1.1001 0.416 0.404 0.419 0.416 0.419 193,200 0.4157 -0.90%
2016-06-14 0 1.110 1.080 1.130 - - 0 0 - 0.419 0.408 0.427 - - 0 - 0.00%
2016-06-13 0 1.110 1.090 1.110 - - 0 0 - 0.419 0.412 0.419 - - 0 - -0.89%
2016-06-10 0 1.120 1.100 1.120 - - 0 0 - 0.423 0.416 0.423 - - 0 - 0.00%
2016-06-08 0 1.120 1.080 1.120 1.110 1.120 41,000 45,910 1.1198 0.423 0.408 0.423 0.419 0.423 108,509 0.4231 0.90%
2016-06-07 0 1.110 1.110 1.130 1.110 1.120 234,000 261,840 1.1190 0.419 0.419 0.427 0.419 0.423 619,297 0.4228 0.91%
2016-06-06 0 1.100 1.090 1.110 1.080 1.120 407,000 448,220 1.1013 0.416 0.412 0.419 0.408 0.423 1,077,154 0.4161 -4.35%
2016-06-03 0 1.150 1.110 1.150 - - 0 0 - 0.435 0.419 0.435 - - 0 - 0.00%
2016-06-02 0 1.150 1.130 1.210 1.150 1.150 79,000 90,850 1.1500 0.435 0.427 0.457 0.435 0.435 209,079 0.4345 0.00%
2016-06-01 0 1.150 1.150 1.230 1.140 1.150 7,000 8,020 1.1457 0.435 0.435 0.465 0.431 0.435 18,526 0.4329 0.88%
2016-05-31 0 1.140 1.110 1.150 1.130 1.150 27,000 30,770 1.1396 0.431 0.419 0.435 0.427 0.435 71,457 0.4306 0.88%
2016-05-30 0 1.130 1.120 1.180 1.120 1.190 26,000 29,220 1.1238 0.427 0.423 0.446 0.423 0.450 68,811 0.4246 -4.87%
2016-05-27 0 1.200 1.200 1.220 1.200 1.200 1,000 1,200 1.2000 0.449 0.449 0.456 0.449 0.449 2,674 0.4488 0.00%
2016-05-26 0 1.200 1.140 1.200 - - 0 0 - 0.449 0.426 0.449 - - 0 - 0.00%
2016-05-25 0 1.200 1.130 1.200 1.110 1.200 14,000 16,660 1.1900 0.449 0.423 0.449 0.415 0.449 37,433 0.4451 4.35%
2016-05-24 0 1.150 1.120 1.150 1.150 1.160 36,000 41,510 1.1531 0.430 0.419 0.430 0.430 0.434 96,255 0.4312 0.00%
2016-05-23 0 1.150 1.120 1.150 1.150 1.210 133,000 155,190 1.1668 0.430 0.419 0.430 0.430 0.453 355,609 0.4364 -3.36%
2016-05-20 0 1.190 1.160 1.190 1.210 1.210 16,000 19,360 1.2100 0.445 0.434 0.445 0.453 0.453 42,780 0.4525 -1.65%
2016-05-19 0 1.210 1.160 1.220 - - 0 0 - 0.453 0.434 0.456 - - 0 - 0.00%
2016-05-18 0 1.210 1.210 1.230 1.150 1.150 3,000 3,450 1.1500 0.453 0.453 0.460 0.430 0.430 8,021 0.4301 0.83%
2016-05-17 0 1.200 1.170 1.200 1.170 1.210 186,000 222,600 1.1968 0.449 0.438 0.449 0.438 0.453 497,318 0.4476 -0.83%
2016-05-16 0 1.210 1.200 1.210 1.210 1.280 332,000 413,610 1.2458 0.453 0.449 0.453 0.453 0.479 887,686 0.4659 -4.72%
2016-05-13 0 1.270 1.240 1.290 - - 0 0 - 0.475 0.464 0.482 - - 0 - 0.00%
2016-05-12 0 1.270 1.230 1.300 - - 0 0 - 0.475 0.460 0.486 - - 0 - 0.00%
2016-05-11 0 1.270 1.260 1.290 1.270 1.280 130,000 165,400 1.2723 0.475 0.471 0.482 0.475 0.479 347,588 0.4759 -0.78%
2016-05-10 0 1.280 1.230 1.330 - - 0 0 - 0.479 0.460 0.497 - - 0 - 0.00%
2016-05-09 0 1.280 1.270 1.340 1.270 1.350 235,000 313,260 1.3330 0.479 0.475 0.501 0.475 0.505 628,332 0.4986 0.79%
2016-05-06 0 1.270 1.250 1.360 1.250 1.440 232,000 305,270 1.3158 0.475 0.468 0.509 0.468 0.539 620,311 0.4921 0.00%
2016-05-05 0 1.270 1.260 1.280 1.260 1.310 123,000 156,850 1.2752 0.475 0.471 0.479 0.471 0.490 328,872 0.4769 -2.31%
2016-05-04 0 1.300 1.280 1.300 1.300 1.350 130,000 170,500 1.3115 0.486 0.479 0.486 0.486 0.505 347,588 0.4905 1.56%
2016-05-03 0 1.280 1.200 1.360 - - 0 0 - 0.479 0.449 0.509 - - 0 - 0.00%
2016-04-29 0 1.280 1.250 1.370 1.260 1.290 938,000 1,188,830 1.2674 0.479 0.468 0.512 0.471 0.482 2,507,981 0.4740 -0.78%
2016-04-28 0 1.290 1.290 1.330 1.240 1.290 639,000 800,790 1.2532 0.482 0.482 0.497 0.464 0.482 1,708,529 0.4687 2.38%
2016-04-27 0 1.260 1.260 1.290 1.260 1.270 26,000 32,870 1.2642 0.471 0.471 0.482 0.471 0.475 69,518 0.4728 -2.33%
2016-04-26 0 1.290 1.270 1.300 1.270 1.290 22,000 28,360 1.2891 0.482 0.475 0.486 0.475 0.482 58,823 0.4821 0.00%
2016-04-25 0 1.290 1.280 1.340 1.290 1.290 40,000 51,600 1.2900 0.482 0.479 0.501 0.482 0.482 106,950 0.4825 -1.53%
2016-04-22 0 1.310 1.300 1.340 1.310 1.310 20,000 26,200 1.3100 0.490 0.486 0.501 0.490 0.490 53,475 0.4899 -2.24%
2016-04-21 0 1.340 1.340 1.350 1.320 1.360 286,000 381,940 1.3355 0.501 0.501 0.505 0.494 0.509 764,694 0.4995 -2.19%
2016-04-20 0 1.370 1.360 1.370 1.350 1.390 613,000 845,190 1.3788 0.512 0.509 0.512 0.505 0.520 1,639,011 0.5157 0.00%
2016-04-19 0 1.370 1.360 1.380 - - 0 0 - 0.512 0.509 0.516 - - 0 - 0.00%
2016-04-18 0 1.370 1.370 1.380 1.310 1.370 144,000 193,220 1.3418 0.512 0.512 0.516 0.490 0.512 385,021 0.5018 0.00%
2016-04-15 0 1.370 1.370 1.380 1.350 1.440 1,065,000 1,476,330 1.3862 0.512 0.512 0.516 0.505 0.539 2,847,548 0.5185 2.24%
2016-04-14 0 1.340 1.320 1.350 1.270 1.350 1,074,000 1,440,700 1.3414 0.501 0.494 0.505 0.475 0.505 2,871,611 0.5017 4.69%
2016-04-13 0 1.280 1.280 1.320 1.280 1.310 537,000 698,030 1.2999 0.479 0.479 0.494 0.479 0.490 1,435,806 0.4862 0.00%
2016-04-12 0 1.280 1.280 1.300 1.250 1.280 43,000 54,440 1.2660 0.479 0.479 0.486 0.468 0.479 114,971 0.4735 0.79%
2016-04-11 0 1.270 1.270 1.300 1.230 1.340 149,000 190,090 1.2758 0.475 0.475 0.486 0.460 0.501 398,389 0.4771 2.42%
2016-04-08 0 1.240 1.240 1.250 1.240 1.250 182,000 225,700 1.2401 0.464 0.464 0.468 0.464 0.468 486,623 0.4638 -0.80%
2016-04-07 0 1.250 1.170 1.250 1.250 1.250 5,000 6,250 1.2500 0.468 0.438 0.468 0.468 0.468 13,369 0.4675 0.00%
2016-04-06 0 1.250 1.250 1.300 1.220 1.250 121,000 149,580 1.2362 0.468 0.468 0.486 0.456 0.468 323,524 0.4623 1.63%
2016-04-05 0 1.230 1.230 1.240 - - 0 0 - 0.460 0.460 0.464 - - 0 - 0.00%
2016-04-01 0 1.230 1.230 1.280 1.230 1.280 731,000 918,870 1.2570 0.460 0.460 0.479 0.460 0.479 1,954,514 0.4701 -5.38%
2016-03-31 0 1.300 1.300 1.370 1.200 1.360 979,000 1,244,190 1.2709 0.486 0.486 0.512 0.449 0.509 2,617,605 0.4753 8.33%
2016-03-30 0 1.200 1.200 1.220 1.190 1.250 815,000 992,170 1.2174 0.449 0.449 0.456 0.445 0.468 2,179,109 0.4553 0.84%
2016-03-29 0 1.190 1.180 1.200 1.080 1.250 659,000 775,510 1.1768 0.445 0.441 0.449 0.404 0.468 1,762,004 0.4401 -4.80%
2016-03-24 0 1.250 1.230 1.250 1.250 1.250 103,000 128,750 1.2500 0.468 0.460 0.468 0.468 0.468 275,397 0.4675 0.81%
2016-03-23 0 1.240 1.240 1.270 1.240 1.270 85,000 106,960 1.2584 0.464 0.464 0.475 0.464 0.475 227,269 0.4706 -0.80%
2016-03-22 0 1.250 1.230 1.250 1.220 1.260 411,000 513,030 1.2482 0.468 0.460 0.468 0.456 0.471 1,098,913 0.4669 6.84%
2016-03-21 0 1.170 1.170 1.230 1.150 1.270 410,000 508,440 1.2401 0.438 0.438 0.460 0.430 0.475 1,096,239 0.4638 -7.87%
2016-03-18 0 1.270 1.250 1.270 1.250 1.270 331,000 419,970 1.2688 0.475 0.468 0.475 0.468 0.475 885,012 0.4745 0.79%
2016-03-17 0 1.260 1.260 1.270 1.250 1.270 245,000 310,650 1.2680 0.471 0.471 0.475 0.468 0.475 655,070 0.4742 -0.79%
2016-03-16 0 1.270 1.260 1.270 1.220 1.300 727,000 916,090 1.2601 0.475 0.471 0.475 0.456 0.486 1,943,819 0.4713 5.83%
2016-03-15 0 1.200 1.190 1.220 1.190 1.200 226,000 270,740 1.1980 0.449 0.445 0.456 0.445 0.449 604,268 0.4480 0.84%
2016-03-14 0 1.190 1.190 1.200 1.180 1.190 471,000 558,390 1.1855 0.445 0.445 0.449 0.441 0.445 1,259,338 0.4434 0.85%
2016-03-11 0 1.180 1.170 1.180 1.160 1.180 40,000 47,120 1.1780 0.441 0.438 0.441 0.434 0.441 106,950 0.4406 0.00%
2016-03-10 0 1.180 1.170 1.180 1.160 1.200 560,000 662,400 1.1829 0.441 0.438 0.441 0.434 0.449 1,497,302 0.4424 1.72%
2016-03-09 0 1.160 1.160 1.180 1.100 1.180 104,000 118,820 1.1425 0.434 0.434 0.441 0.411 0.441 278,070 0.4273 1.75%
2016-03-08 0 1.140 1.110 1.140 1.140 1.140 40,080 45,698 1.1402 0.426 0.415 0.426 0.426 0.426 107,164 0.4264 -3.39%
2016-03-07 0 1.180 1.100 1.190 1.180 1.180 106,000 125,720 1.1860 0.441 0.411 0.445 0.441 0.441 283,418 0.4436 -1.67%
2016-03-04 0 1.200 1.110 1.200 1.190 1.240 84,000 100,760 1.1995 0.449 0.415 0.449 0.445 0.464 224,595 0.4486 0.84%
2016-03-03 0 1.190 1.130 1.190 1.190 1.190 76,000 90,440 1.1900 0.445 0.423 0.445 0.445 0.445 203,205 0.4451 -0.83%
2016-03-02 0 1.200 1.180 1.200 1.150 1.230 188,000 223,520 1.1889 0.449 0.441 0.449 0.430 0.460 502,666 0.4447 0.00%
2016-03-01 0 1.200 1.190 1.200 1.180 1.200 141,000 168,600 1.1957 0.449 0.445 0.449 0.441 0.449 376,999 0.4472 6.19%
2016-02-29 0 1.130 1.140 1.190 1.050 1.180 164,000 182,080 1.1102 0.423 0.426 0.445 0.393 0.441 438,496 0.4152 4.63%
2016-02-26 0 1.080 1.050 1.090 1.030 1.080 155,000 162,740 1.0499 0.404 0.393 0.408 0.385 0.404 414,432 0.3927 2.86%
2016-02-25 0 1.050 1.020 1.050 1.000 1.050 160,000 160,600 1.0038 0.393 0.381 0.393 0.374 0.393 427,801 0.3754 2.94%
2016-02-24 0 1.020 1.000 1.050 - - 0 0 - 0.381 0.374 0.393 - - 0 - 0.00%
2016-02-23 0 1.020 1.000 1.030 1.000 1.020 506,000 511,200 1.0103 0.381 0.374 0.385 0.374 0.381 1,352,919 0.3778 2.00%
2016-02-22 0 1.000 0.980 1.020 0.980 1.000 320,000 317,000 0.9906 0.374 0.367 0.381 0.367 0.374 855,601 0.3705 2.04%
2016-02-19 0 0.980 0.980 1.020 0.970 0.980 429,000 418,420 0.9753 0.367 0.367 0.381 0.363 0.367 1,147,040 0.3648 1.03%
2016-02-18 0 0.970 0.960 0.970 0.970 0.980 686,000 665,590 0.9702 0.363 0.359 0.363 0.363 0.367 1,834,195 0.3629 0.00%
2016-02-17 0 0.970 0.950 1.000 0.970 0.970 440,000 426,800 0.9700 0.363 0.355 0.374 0.363 0.363 1,176,452 0.3628 0.00%
2016-02-16 0 0.970 0.960 0.970 - - 0 0 - 0.363 0.359 0.363 - - 0 - -1.02%
2016-02-15 0 0.980 0.980 0.990 0.930 0.980 496,000 483,150 0.9741 0.367 0.367 0.370 0.348 0.367 1,326,182 0.3643 1.03%
2016-02-12 0 0.970 0.950 0.970 0.960 0.980 120,000 116,100 0.9675 0.363 0.355 0.363 0.359 0.367 320,850 0.3619 -3.00%
2016-02-11 0 1.000 0.980 1.010 0.970 1.000 1,550,000 1,519,550 0.9804 0.374 0.367 0.378 0.363 0.374 4,144,318 0.3667 3.09%
2016-02-05 0 0.970 0.930 0.970 0.970 0.970 114,000 110,580 0.9700 0.363 0.348 0.363 0.363 0.363 304,808 0.3628 0.00%
2016-02-04 0 0.970 0.950 0.970 - - 0 0 - 0.363 0.355 0.363 - - 0 - 0.00%
2016-02-03 0 0.970 0.940 0.970 0.970 0.980 1,016,000 985,660 0.9701 0.363 0.352 0.363 0.363 0.367 2,716,534 0.3628 0.00%
2016-02-02 0 0.970 0.970 0.980 0.970 0.980 52,000 50,840 0.9777 0.363 0.363 0.367 0.363 0.367 139,035 0.3657 0.00%
2016-02-01 0 0.970 0.970 1.000 0.970 0.970 50,000 48,500 0.9700 0.363 0.363 0.374 0.363 0.363 133,688 0.3628 0.00%
2016-01-29 0 0.970 0.970 0.980 0.970 0.970 80,000 77,600 0.9700 0.363 0.363 0.367 0.363 0.363 213,900 0.3628 -3.00%
2016-01-28 0 1.000 0.970 1.000 - - 0 0 - 0.374 0.363 0.374 - - 0 - 0.00%
2016-01-27 0 1.000 0.980 1.000 0.970 1.000 894,000 867,950 0.9709 0.374 0.367 0.374 0.363 0.374 2,390,336 0.3631 2.04%
2016-01-26 0 0.980 0.960 0.980 0.980 0.980 25,000 24,500 0.9800 0.367 0.359 0.367 0.367 0.367 66,844 0.3665 -2.97%
2016-01-25 0 1.010 1.000 1.050 1.000 1.010 331,000 331,500 1.0015 0.378 0.374 0.393 0.374 0.378 885,012 0.3746 1.00%
2016-01-22 0 1.000 0.980 1.000 0.980 1.000 70,000 69,400 0.9914 0.374 0.367 0.374 0.367 0.374 187,163 0.3708 0.00%
2016-01-21 0 1.000 1.000 1.040 1.000 1.020 672,000 672,480 1.0007 0.374 0.374 0.389 0.374 0.381 1,796,762 0.3743 -0.99%
2016-01-20 0 1.010 1.000 1.010 1.010 1.010 12,000 12,120 1.0100 0.378 0.374 0.378 0.378 0.378 32,085 0.3777 0.00%
2016-01-19 0 1.010 1.010 1.050 - - 0 0 - 0.378 0.378 0.393 - - 0 - 0.00%
2016-01-18 0 1.010 1.010 1.070 1.010 1.010 30,000 30,300 1.0100 0.378 0.378 0.400 0.378 0.378 80,213 0.3777 0.00%
2016-01-15 0 1.010 1.010 1.050 1.010 1.010 7,000 7,070 1.0100 0.378 0.378 0.393 0.378 0.378 18,716 0.3777 0.00%
2016-01-14 0 1.010 1.010 1.080 1.010 1.010 40,000 40,400 1.0100 0.378 0.378 0.404 0.378 0.378 106,950 0.3777 -1.94%
2016-01-13 0 1.030 1.030 1.050 1.030 1.040 14,000 14,460 1.0329 0.385 0.385 0.393 0.385 0.389 37,433 0.3863 -1.90%
2016-01-12 0 1.050 1.010 1.090 - - 0 0 - 0.393 0.378 0.408 - - 0 - 0.00%
2016-01-11 0 1.050 1.030 1.080 1.020 1.060 526,000 543,370 1.0330 0.393 0.385 0.404 0.381 0.396 1,406,394 0.3864 2.94%
2016-01-08 0 1.020 1.020 1.100 1.010 1.030 12,000 12,140 1.0117 0.381 0.381 0.411 0.378 0.385 32,085 0.3784 0.00%
2016-01-07 0 1.020 1.010 1.030 0.970 1.040 781,000 791,250 1.0131 0.381 0.378 0.385 0.363 0.389 2,088,202 0.3789 -4.67%
2016-01-06 0 1.070 1.050 1.070 1.060 1.080 362,000 388,300 1.0727 0.400 0.393 0.400 0.396 0.404 967,899 0.4012 -0.93%
2016-01-05 0 1.080 1.050 1.150 1.080 1.080 73,000 78,840 1.0800 0.404 0.393 0.430 0.404 0.404 195,184 0.4039 0.00%
2016-01-04 0 1.080 1.080 1.090 1.080 1.080 41,000 44,280 1.0800 0.404 0.404 0.408 0.404 0.404 109,624 0.4039 -1.82%
2015-12-31 0 1.100 1.070 1.100 - - 0 0 - 0.411 0.400 0.411 - - 0 - 0.00%
2015-12-30 0 1.100 1.060 1.100 - - 0 0 - 0.411 0.396 0.411 - - 0 - 0.00%
2015-12-29 0 1.100 1.080 1.100 1.080 1.100 10,000 10,960 1.0960 0.411 0.404 0.411 0.404 0.411 26,738 0.4099 1.85%
2015-12-28 0 1.080 1.080 1.100 1.060 1.080 27,000 29,140 1.0793 0.404 0.404 0.411 0.396 0.404 72,191 0.4036 1.89%
2015-12-24 0 1.060 1.050 1.100 - - 0 0 - 0.396 0.393 0.411 - - 0 - 0.00%
2015-12-23 0 1.060 1.060 1.100 1.060 1.060 3,000 3,180 1.0600 0.396 0.396 0.411 0.396 0.396 8,021 0.3964 0.95%
2015-12-22 0 1.050 1.050 1.100 - - 0 0 - 0.393 0.393 0.411 - - 0 - 0.00%
2015-12-21 0 1.050 1.050 1.100 1.050 1.050 36,000 37,800 1.0500 0.393 0.393 0.411 0.393 0.393 96,255 0.3927 0.00%
2015-12-18 0 1.050 1.050 1.080 1.050 1.060 510,000 535,980 1.0509 0.393 0.393 0.404 0.393 0.396 1,363,614 0.3931 -3.67%
2015-12-17 0 1.090 1.050 1.100 1.050 1.090 361,000 379,680 1.0517 0.408 0.393 0.411 0.393 0.408 965,225 0.3934 2.83%
2015-12-16 0 1.060 1.060 1.100 1.050 1.060 650,000 683,850 1.0521 0.396 0.396 0.411 0.393 0.396 1,737,940 0.3935 0.95%
2015-12-15 0 1.050 1.040 1.050 - - 0 0 - 0.393 0.389 0.393 - - 0 - 0.00%
2015-12-14 0 1.050 1.050 1.090 1.040 1.060 711,000 746,380 1.0498 0.393 0.393 0.408 0.389 0.396 1,901,039 0.3926 -0.94%
2015-12-11 0 1.060 1.060 1.070 1.050 1.060 102,000 107,860 1.0575 0.396 0.396 0.400 0.393 0.396 272,723 0.3955 -1.85%
2015-12-10 0 1.080 1.080 1.090 1.050 1.070 47,000 49,930 1.0623 0.404 0.404 0.408 0.393 0.400 125,666 0.3973 -1.82%
2015-12-09 0 1.100 1.060 1.100 1.050 1.100 488,000 517,560 1.0606 0.411 0.396 0.411 0.393 0.411 1,304,792 0.3967 0.00%
2015-12-08 0 1.100 1.060 1.100 - - 0 0 - 0.411 0.396 0.411 - - 0 - -1.79%
2015-12-07 0 1.120 1.060 1.120 1.120 1.120 2,000 2,240 1.1200 0.419 0.396 0.419 0.419 0.419 5,348 0.4189 0.00%
2015-12-04 0 1.120 1.100 1.120 1.090 1.120 81,000 89,010 1.0989 0.419 0.411 0.419 0.408 0.419 216,574 0.4110 2.75%
2015-12-03 0 1.090 1.090 1.100 1.060 1.110 2,162,000 2,375,120 1.0986 0.408 0.408 0.411 0.396 0.415 5,780,655 0.4109 -2.68%
2015-12-02 0 1.120 1.070 1.120 - - 0 0 - 0.419 0.400 0.419 - - 0 - 0.00%
2015-12-01 0 1.120 1.090 1.120 1.120 1.120 1,000 1,120 1.1200 0.419 0.408 0.419 0.419 0.419 2,674 0.4189 0.00%
2015-11-30 0 1.120 1.100 1.120 1.090 1.150 308,000 344,760 1.1194 0.419 0.411 0.419 0.408 0.430 823,516 0.4186 0.00%
2015-11-27 0 1.120 1.120 1.140 1.120 1.130 461,000 516,330 1.1200 0.419 0.419 0.426 0.419 0.423 1,232,600 0.4189 -1.75%
2015-11-26 0 1.140 1.130 1.150 1.120 1.140 326,000 368,140 1.1293 0.426 0.423 0.430 0.419 0.426 871,644 0.4224 1.79%
2015-11-25 0 1.120 1.120 1.130 - - 0 0 - 0.419 0.419 0.423 - - 0 - 0.00%
2015-11-24 0 1.120 1.120 1.130 1.120 1.120 6,000 6,720 1.1200 0.419 0.419 0.423 0.419 0.419 16,043 0.4189 0.00%
2015-11-23 0 1.120 1.120 1.130 1.120 1.120 12,000 13,440 1.1200 0.419 0.419 0.423 0.419 0.419 32,085 0.4189 -0.88%
2015-11-20 0 1.130 1.120 1.130 1.120 1.130 72,000 81,300 1.1292 0.423 0.419 0.423 0.419 0.423 192,510 0.4223 0.89%
2015-11-19 0 1.120 1.100 1.120 1.090 1.120 101,000 113,090 1.1197 0.419 0.411 0.419 0.408 0.419 270,049 0.4188 3.70%
2015-11-18 0 1.080 1.080 1.130 1.070 1.070 1,000 1,070 1.0700 0.404 0.404 0.423 0.400 0.400 2,674 0.4002 0.93%
2015-11-17 0 1.070 1.070 1.120 1.070 1.070 1,000 1,070 1.0700 0.400 0.400 0.419 0.400 0.400 2,674 0.4002 0.00%
2015-11-16 0 1.070 1.070 1.130 1.070 1.090 27,000 29,390 1.0885 0.400 0.400 0.423 0.400 0.408 72,191 0.4071 -0.93%
2015-11-13 0 1.080 1.080 1.110 1.080 1.110 4,000 4,410 1.1025 0.404 0.404 0.415 0.404 0.415 10,695 0.4123 -1.82%
2015-11-12 0 1.100 1.070 1.110 1.100 1.100 45,000 49,500 1.1000 0.411 0.400 0.415 0.411 0.411 120,319 0.4114 0.00%
2015-11-11 0 1.100 1.100 1.110 1.090 1.110 110,000 121,180 1.1016 0.411 0.411 0.415 0.408 0.415 294,113 0.4120 0.92%
2015-11-10 0 1.090 1.080 1.100 1.050 1.130 1,193,000 1,288,870 1.0804 0.408 0.404 0.411 0.393 0.423 3,189,788 0.4041 -3.54%
2015-11-09 0 1.130 1.120 1.130 1.130 1.130 40,000 45,200 1.1300 0.423 0.419 0.423 0.423 0.423 106,950 0.4226 0.89%
2015-11-06 0 1.120 1.120 1.130 1.120 1.130 461,200 518,518 1.1243 0.419 0.419 0.423 0.419 0.423 1,233,135 0.4205 -0.88%
2015-11-05 0 1.130 1.130 1.140 1.130 1.180 939,000 1,073,790 1.1435 0.423 0.423 0.426 0.423 0.441 2,510,655 0.4277 -3.42%
2015-11-04 0 1.170 1.170 1.200 1.170 1.210 285,000 343,650 1.2058 0.438 0.438 0.449 0.438 0.453 762,020 0.4510 0.00%
2015-11-03 0 1.170 1.170 1.180 1.150 1.190 133,000 155,570 1.1697 0.438 0.438 0.441 0.430 0.445 355,609 0.4375 -0.85%
2015-11-02 0 1.180 1.180 1.220 1.180 1.180 3,000 3,540 1.1800 0.441 0.441 0.456 0.441 0.441 8,021 0.4413 0.00%
2015-10-30 0 1.180 1.180 1.200 1.180 1.210 23,000 27,770 1.2074 0.441 0.441 0.449 0.441 0.453 61,496 0.4516 -1.67%
2015-10-29 0 1.200 1.180 1.220 - - 0 0 - 0.449 0.441 0.456 - - 0 - 0.00%
2015-10-28 0 1.200 1.170 1.200 - - 0 0 - 0.449 0.438 0.449 - - 0 - 0.00%
2015-10-27 0 1.200 1.180 1.200 1.200 1.200 4,000 4,800 1.2000 0.449 0.441 0.449 0.449 0.449 10,695 0.4488 0.00%
2015-10-26 0 1.200 1.180 1.200 1.200 1.200 239,000 286,800 1.2000 0.449 0.441 0.449 0.449 0.449 639,027 0.4488 1.69%
2015-10-23 0 1.180 1.180 1.220 1.180 1.200 105,000 125,000 1.1905 0.441 0.441 0.456 0.441 0.449 280,744 0.4452 -2.48%
2015-10-22 0 1.210 1.180 1.210 1.200 1.210 46,000 55,420 1.2048 0.453 0.441 0.453 0.449 0.453 122,993 0.4506 -1.63%
2015-10-20 0 1.230 1.220 1.230 1.200 1.230 89,000 107,100 1.2034 0.460 0.456 0.460 0.449 0.460 237,964 0.4501 1.65%
2015-10-19 0 1.210 1.180 1.210 1.180 1.210 279,000 334,940 1.2005 0.453 0.441 0.453 0.441 0.453 745,977 0.4490 0.00%
2015-10-16 0 1.210 1.200 1.220 1.200 1.210 88,000 105,680 1.2009 0.453 0.449 0.456 0.449 0.453 235,290 0.4491 0.83%
2015-10-15 0 1.200 1.200 1.220 1.200 1.230 323,000 393,980 1.2198 0.449 0.449 0.456 0.449 0.460 863,622 0.4562 0.00%
2015-10-14 0 1.200 1.200 1.210 1.190 1.230 566,000 678,950 1.1996 0.449 0.449 0.453 0.445 0.460 1,513,345 0.4486 -2.44%
2015-10-13 0 1.230 1.230 1.250 1.230 1.250 214,000 265,460 1.2405 0.460 0.460 0.468 0.460 0.468 572,183 0.4639 -1.60%
2015-10-12 0 1.250 1.250 1.260 1.230 1.360 1,104,000 1,416,020 1.2826 0.468 0.468 0.471 0.460 0.509 2,951,824 0.4797 4.17%
2015-10-09 0 1.200 1.200 1.220 1.200 1.240 47,000 57,090 1.2147 0.449 0.449 0.456 0.449 0.464 125,666 0.4543 -0.83%
2015-10-08 0 1.210 1.200 1.210 1.190 1.210 216,000 258,830 1.1983 0.453 0.449 0.453 0.445 0.453 577,531 0.4482 0.83%
2015-10-07 0 1.200 1.220 1.230 1.200 1.270 1,376,000 1,669,460 1.2133 0.449 0.456 0.460 0.449 0.475 3,679,085 0.4538 0.84%
2015-10-06 0 1.190 1.150 1.200 1.190 1.190 93,000 110,670 1.1900 0.445 0.430 0.449 0.445 0.445 248,659 0.4451 0.00%
2015-10-05 0 1.190 1.140 1.200 1.150 1.210 27,000 31,970 1.1841 0.445 0.426 0.449 0.430 0.453 72,191 0.4429 0.51%
2015-10-02 0 1.184 1.120 1.190 - - 0 0 - 0.443 0.419 0.445 - - 0 - 0.04%
2015-09-30 0 1.200 1.170 1.200 1.170 1.200 390,000 464,750 1.1917 0.443 0.432 0.443 0.432 0.443 1,057,302 0.4396 3.45%
2015-09-29 0 1.160 1.130 1.160 1.160 1.160 15,000 17,400 1.1600 0.428 0.417 0.428 0.428 0.428 40,665 0.4279 -1.69%
2015-09-25 0 1.180 1.160 1.180 1.140 1.180 401,000 465,010 1.1596 0.435 0.428 0.435 0.421 0.435 1,087,123 0.4277 3.51%
2015-09-24 0 1.140 1.140 1.200 1.140 1.190 135,000 157,130 1.1639 0.421 0.421 0.443 0.421 0.439 365,989 0.4293 -4.20%
2015-09-23 0 1.190 1.190 1.200 1.170 1.220 543,000 652,720 1.2021 0.439 0.439 0.443 0.432 0.450 1,472,089 0.4434 -2.46%
2015-09-22 0 1.220 1.180 1.280 1.180 1.220 419,000 502,320 1.1989 0.450 0.435 0.472 0.435 0.450 1,135,922 0.4422 0.00%
2015-09-21 0 1.220 1.200 1.290 1.200 1.230 124,000 150,540 1.2140 0.450 0.443 0.476 0.443 0.454 336,168 0.4478 -2.40%
2015-09-18 0 1.250 1.250 1.370 1.240 1.250 190,000 238,170 1.2535 0.461 0.461 0.505 0.457 0.461 515,096 0.4624 0.00%
2015-09-17 0 1.250 1.250 1.340 1.250 1.300 51,000 66,250 1.2990 0.461 0.461 0.494 0.461 0.480 138,263 0.4792 -3.10%
2015-09-16 0 1.290 1.230 1.340 - - 0 0 - 0.476 0.454 0.494 - - 0 - 0.00%
2015-09-15 0 1.290 1.250 1.340 1.250 1.290 99,000 124,150 1.2540 0.476 0.461 0.494 0.461 0.476 268,392 0.4626 0.78%
2015-09-14 0 1.280 1.250 1.350 - - 0 0 - 0.472 0.461 0.498 - - 0 - 0.00%
2015-09-11 0 1.280 1.230 1.300 - - 0 0 - 0.472 0.454 0.480 - - 0 - 0.00%
2015-09-10 0 1.280 1.260 1.340 1.250 1.280 23,000 29,140 1.2670 0.472 0.465 0.494 0.461 0.472 62,354 0.4673 -1.54%
2015-09-09 0 1.300 1.280 1.340 1.300 1.300 62,000 80,600 1.3000 0.480 0.472 0.494 0.480 0.480 168,084 0.4795 0.00%
2015-09-08 0 1.300 1.260 1.350 1.220 1.300 180,000 232,860 1.2937 0.480 0.465 0.498 0.450 0.480 487,985 0.4772 0.00%
2015-09-07 0 1.300 1.250 1.300 1.170 1.300 394,000 507,800 1.2888 0.480 0.461 0.480 0.432 0.480 1,068,146 0.4754 4.00%
2015-09-04 0 1.250 1.220 1.270 1.200 1.260 661,000 809,040 1.2240 0.461 0.450 0.468 0.443 0.465 1,791,991 0.4515 6.84%
2015-09-02 0 1.170 1.170 1.230 1.160 1.170 122,000 142,330 1.1666 0.432 0.432 0.454 0.428 0.432 330,746 0.4303 0.00%
2015-09-01 0 1.170 1.170 1.220 1.140 1.190 694,000 814,280 1.1733 0.432 0.432 0.450 0.421 0.439 1,881,455 0.4328 -1.68%
2015-08-31 0 1.190 1.190 1.200 1.120 1.190 328,000 381,410 1.1628 0.439 0.439 0.443 0.413 0.439 889,218 0.4289 0.00%
2015-08-28 0 1.190 1.170 1.200 1.180 1.190 354,000 418,120 1.1811 0.439 0.432 0.443 0.435 0.439 959,705 0.4357 1.71%
2015-08-27 0 1.170 1.170 1.190 1.160 1.200 712,000 839,470 1.1790 0.432 0.432 0.439 0.428 0.443 1,930,254 0.4349 0.00%
2015-08-26 0 1.170 1.150 1.180 1.150 1.200 99,000 116,770 1.1795 0.432 0.424 0.435 0.424 0.443 268,392 0.4351 -4.10%
2015-08-25 0 1.220 1.180 1.220 1.160 1.230 135,000 160,830 1.1913 0.450 0.435 0.450 0.428 0.454 365,989 0.4394 -1.61%
2015-08-24 0 1.240 1.200 1.240 - - 0 0 - 0.457 0.443 0.457 - - 0 - -3.88%
2015-08-21 0 1.290 1.250 1.290 1.290 1.300 36,000 46,740 1.2983 0.476 0.461 0.476 0.476 0.480 97,597 0.4789 0.00%
2015-08-20 0 1.290 1.250 1.290 1.250 1.300 64,000 80,600 1.2594 0.476 0.461 0.476 0.461 0.480 173,506 0.4645 -1.53%
2015-08-19 0 1.310 1.280 1.310 1.280 1.320 334,000 429,000 1.2844 0.483 0.472 0.483 0.472 0.487 905,484 0.4738 2.34%
2015-08-18 0 1.280 1.270 1.280 1.280 1.300 52,000 66,980 1.2881 0.472 0.468 0.472 0.472 0.480 140,974 0.4751 -0.78%
2015-08-17 0 1.290 1.260 1.290 1.290 1.300 61,000 79,090 1.2966 0.476 0.465 0.476 0.476 0.480 165,373 0.4783 0.00%
2015-08-14 0 1.290 1.250 1.290 1.250 1.290 154,000 193,790 1.2584 0.476 0.461 0.476 0.461 0.476 417,499 0.4642 0.00%
2015-08-13 0 1.290 1.280 1.290 1.260 1.290 70,000 88,490 1.2641 0.476 0.472 0.476 0.465 0.476 189,772 0.4663 0.00%
2015-08-12 0 1.290 1.250 1.290 1.230 1.300 159,000 199,000 1.2516 0.476 0.461 0.476 0.454 0.480 431,054 0.4617 -0.77%
2015-08-11 0 1.300 1.270 1.300 1.270 1.320 294,428 382,982 1.3008 0.480 0.468 0.480 0.468 0.487 798,203 0.4798 0.00%
2015-08-10 0 1.300 1.300 1.310 1.300 1.340 99,000 129,700 1.3101 0.480 0.480 0.483 0.480 0.494 268,392 0.4832 1.56%
2015-08-07 0 1.280 1.260 1.290 1.220 1.280 176,000 218,350 1.2406 0.472 0.465 0.476 0.450 0.472 477,141 0.4576 0.79%
2015-08-06 0 1.270 1.250 1.270 1.200 1.270 167,000 207,015 1.2396 0.468 0.461 0.468 0.443 0.468 452,742 0.4572 0.79%
2015-08-05 0 1.260 1.230 1.260 1.250 1.280 139,000 173,905 1.2511 0.465 0.454 0.465 0.461 0.472 376,833 0.4615 1.61%
2015-08-04 0 1.240 1.220 1.240 1.200 1.270 118,000 146,420 1.2408 0.457 0.450 0.457 0.443 0.468 319,902 0.4577 0.81%
2015-08-03 0 1.230 1.220 1.230 1.200 1.230 631,000 768,460 1.2178 0.454 0.450 0.454 0.443 0.454 1,710,660 0.4492 0.00%
2015-07-31 0 1.230 1.230 1.250 1.210 1.260 70,000 85,890 1.2270 0.454 0.454 0.461 0.446 0.465 189,772 0.4526 -4.65%
2015-07-30 0 1.290 1.280 1.330 1.260 1.290 27,000 34,720 1.2859 0.476 0.472 0.491 0.465 0.476 73,198 0.4743 2.38%
2015-07-29 0 1.260 1.220 1.260 1.220 1.280 109,000 135,830 1.2461 0.465 0.450 0.465 0.450 0.472 295,502 0.4597 3.28%
2015-07-28 0 1.220 1.210 1.260 1.220 1.260 201,000 247,030 1.2290 0.450 0.446 0.465 0.450 0.465 544,917 0.4533 -3.17%
2015-07-27 0 1.260 1.260 1.270 1.250 1.280 341,000 428,100 1.2554 0.465 0.465 0.468 0.461 0.472 924,461 0.4631 -3.82%
2015-07-24 0 1.310 1.280 1.320 1.290 1.330 119,000 154,740 1.3003 0.483 0.472 0.487 0.476 0.491 322,613 0.4796 -0.76%
2015-07-23 0 1.320 1.320 1.340 1.310 1.320 571,000 753,680 1.3199 0.487 0.487 0.494 0.483 0.487 1,547,998 0.4869 0.00%
2015-07-22 0 1.320 1.320 1.340 1.290 1.320 157,000 206,680 1.3164 0.487 0.487 0.494 0.476 0.487 425,632 0.4856 0.00%
2015-07-21 0 1.320 1.310 1.330 1.300 1.340 262,000 343,790 1.3122 0.487 0.483 0.491 0.480 0.494 710,290 0.4840 -1.49%
2015-07-20 0 1.340 1.320 1.350 1.300 1.380 1,803,000 2,391,460 1.3264 0.494 0.487 0.498 0.480 0.509 4,887,988 0.4893 -4.29%
2015-07-17 0 1.400 1.400 1.420 1.400 1.430 521,000 729,990 1.4011 0.516 0.516 0.524 0.516 0.527 1,412,447 0.5168 2.19%
2015-07-16 0 1.370 1.370 1.400 1.370 1.430 263,000 365,990 1.3916 0.505 0.505 0.516 0.505 0.527 713,001 0.5133 -2.14%
2015-07-15 0 1.400 1.390 1.400 1.380 1.420 567,000 790,400 1.3940 0.516 0.513 0.516 0.509 0.524 1,537,154 0.5142 -2.10%
2015-07-14 0 1.430 1.430 1.460 1.410 1.430 57,000 80,790 1.4174 0.527 0.527 0.539 0.520 0.527 154,529 0.5228 0.70%
2015-07-13 0 1.420 1.410 1.430 1.390 1.430 293,000 409,250 1.3968 0.524 0.520 0.527 0.513 0.527 794,332 0.5152 0.71%
2015-07-10 0 1.410 1.390 1.410 1.380 1.410 222,000 309,060 1.3922 0.520 0.513 0.520 0.509 0.520 601,849 0.5135 7.63%
2015-07-09 0 1.310 1.310 1.400 1.300 1.400 1,705,000 2,281,840 1.3383 0.483 0.483 0.516 0.480 0.516 4,622,307 0.4937 -2.96%
2015-07-08 0 1.350 1.300 1.360 1.300 1.480 2,133,000 3,012,210 1.4122 0.498 0.480 0.502 0.480 0.546 5,782,628 0.5209 -6.90%
2015-07-07 0 1.450 1.410 1.470 1.400 1.500 788,000 1,138,470 1.4448 0.535 0.520 0.542 0.516 0.553 2,136,292 0.5329 -1.36%
2015-07-06 0 1.470 1.450 1.480 1.290 1.530 4,442,000 6,179,730 1.3912 0.542 0.535 0.546 0.476 0.564 12,042,396 0.5132 -3.29%
2015-07-03 0 1.520 1.520 1.560 1.520 1.630 1,628,000 2,550,420 1.5666 0.561 0.561 0.575 0.561 0.601 4,413,557 0.5779 -7.88%
2015-07-02 0 1.650 1.650 1.670 1.650 1.770 9,203,000 15,468,455 1.6808 0.609 0.609 0.616 0.609 0.653 24,949,612 0.6200 -3.51%
2015-06-30 0 1.710 1.690 1.710 1.630 1.820 3,636,900 6,270,248 1.7241 0.631 0.623 0.631 0.601 0.671 9,859,746 0.6359 3.64%
2015-06-29 0 1.650 1.610 1.650 1.570 1.650 1,984,000 3,219,490 1.6227 0.609 0.594 0.609 0.579 0.609 5,378,684 0.5986 3.12%
2015-06-26 0 1.600 1.580 1.600 1.560 1.630 584,000 932,750 1.5972 0.590 0.583 0.590 0.575 0.601 1,583,242 0.5891 0.00%
2015-06-25 0 1.600 1.600 1.630 1.570 1.630 171,000 274,540 1.6055 0.590 0.590 0.601 0.579 0.601 463,586 0.5922 0.00%
2015-06-24 0 1.600 1.590 1.640 1.600 1.600 130,000 208,000 1.6000 0.590 0.586 0.605 0.590 0.590 352,434 0.5902 0.00%
2015-06-23 0 1.600 1.590 1.630 1.600 1.600 174,000 278,400 1.6000 0.590 0.586 0.601 0.590 0.590 471,719 0.5902 0.00%
2015-06-22 0 1.600 1.570 1.600 1.560 1.600 254,000 400,840 1.5781 0.590 0.579 0.590 0.575 0.590 688,602 0.5821 1.27%
2015-06-19 0 1.580 1.580 1.620 1.570 1.630 400,000 638,330 1.5958 0.583 0.583 0.598 0.579 0.601 1,084,412 0.5886 -3.07%
2015-06-18 0 1.630 1.610 1.630 1.600 1.660 1,655,000 2,694,690 1.6282 0.601 0.594 0.601 0.590 0.612 4,486,755 0.6006 -1.21%
2015-06-17 0 1.650 1.650 1.660 1.580 1.670 1,063,000 1,748,000 1.6444 0.609 0.609 0.612 0.583 0.616 2,881,825 0.6066 3.77%
2015-06-16 0 1.590 1.580 1.590 1.590 1.620 232,000 372,610 1.6061 0.586 0.583 0.586 0.586 0.598 628,959 0.5924 0.00%
2015-06-15 0 1.590 1.590 1.600 1.590 1.590 46,000 73,140 1.5900 0.586 0.586 0.590 0.586 0.586 124,707 0.5865 1.27%
2015-06-12 0 1.570 1.570 1.600 1.560 1.600 115,000 181,930 1.5820 0.579 0.579 0.590 0.575 0.590 311,768 0.5835 0.64%
2015-06-11 0 1.560 1.560 1.580 1.560 1.580 56,000 88,240 1.5757 0.575 0.575 0.583 0.575 0.583 151,818 0.5812 0.00%
2015-06-10 0 1.560 1.560 1.620 1.560 1.560 1,000 1,560 1.5600 0.575 0.575 0.598 0.575 0.575 2,711 0.5754 -1.27%
2015-06-09 0 1.580 1.560 1.600 1.540 1.580 607,000 948,730 1.5630 0.583 0.575 0.590 0.568 0.583 1,645,595 0.5765 -1.25%
2015-06-08 0 1.600 1.580 1.640 1.560 1.600 105,000 166,360 1.5844 0.590 0.583 0.605 0.575 0.590 284,658 0.5844 1.27%
2015-06-05 0 1.580 1.560 1.590 1.580 1.630 500,000 793,080 1.5862 0.583 0.575 0.586 0.583 0.601 1,355,515 0.5851 -3.07%
2015-06-04 0 1.630 1.610 1.630 1.580 1.650 604,000 968,310 1.6032 0.601 0.594 0.601 0.583 0.609 1,637,462 0.5913 1.24%
2015-06-03 0 1.610 1.610 1.620 1.610 1.640 283,000 462,150 1.6330 0.594 0.594 0.598 0.594 0.605 767,222 0.6024 -1.23%
2015-06-02 0 1.630 1.620 1.630 1.620 1.650 472,000 769,990 1.6313 0.601 0.598 0.601 0.598 0.609 1,279,606 0.6017 -2.40%
2015-06-01 0 1.670 1.670 1.680 1.610 1.690 1,045,000 1,738,260 1.6634 0.616 0.616 0.620 0.594 0.623 2,833,027 0.6136 3.66%
2015-05-29 0 1.660 1.650 1.670 1.610 1.670 875,000 1,446,619 1.6533 0.594 0.591 0.598 0.576 0.598 2,444,303 0.5918 3.11%
2015-05-28 0 1.610 1.600 1.610 1.570 1.650 2,981,000 4,838,560 1.6231 0.576 0.573 0.576 0.562 0.591 8,327,390 0.5810 1.90%
2015-05-27 0 1.580 1.560 1.580 1.540 1.580 634,000 984,910 1.5535 0.566 0.558 0.566 0.551 0.566 1,771,072 0.5561 1.94%
2015-05-26 0 1.550 1.540 1.570 1.520 1.600 1,566,000 2,433,700 1.5541 0.555 0.551 0.562 0.544 0.573 4,374,603 0.5563 -1.27%
2015-05-22 0 1.570 1.560 1.570 1.570 1.600 160,000 251,860 1.5741 0.562 0.558 0.562 0.562 0.573 446,958 0.5635 0.64%
2015-05-21 0 1.560 1.560 1.570 1.540 1.600 698,000 1,100,110 1.5761 0.558 0.558 0.562 0.551 0.573 1,949,855 0.5642 1.30%
2015-05-20 0 1.540 1.540 1.550 1.530 1.560 486,000 749,720 1.5426 0.551 0.551 0.555 0.548 0.558 1,357,635 0.5522 -0.65%
2015-05-19 0 1.550 1.540 1.560 1.550 1.570 544,000 848,910 1.5605 0.555 0.551 0.558 0.555 0.562 1,519,658 0.5586 0.00%
2015-05-18 0 1.550 1.540 1.550 1.540 1.580 287,000 443,160 1.5441 0.555 0.551 0.555 0.551 0.566 801,731 0.5528 -1.90%
2015-05-15 0 1.580 1.560 1.580 1.550 1.600 637,000 1,004,230 1.5765 0.566 0.558 0.566 0.555 0.573 1,779,452 0.5643 1.94%
2015-05-14 0 1.550 1.540 1.560 1.550 1.550 347,000 537,850 1.5500 0.555 0.551 0.558 0.555 0.555 969,341 0.5549 0.65%
2015-05-13 0 1.540 1.530 1.550 1.540 1.550 122,000 188,300 1.5434 0.551 0.548 0.555 0.551 0.555 340,806 0.5525 -0.65%
2015-05-12 0 1.550 1.540 1.550 1.540 1.560 103,000 159,200 1.5456 0.555 0.551 0.555 0.551 0.558 287,729 0.5533 0.00%
2015-05-11 0 1.550 1.550 1.580 1.550 1.590 190,000 296,210 1.5590 0.555 0.555 0.566 0.555 0.569 530,763 0.5581 0.00%
2015-05-08 0 1.550 1.540 1.550 1.530 1.550 207,000 320,830 1.5499 0.555 0.551 0.555 0.548 0.555 578,252 0.5548 0.65%
2015-05-07 0 1.540 1.540 1.550 1.540 1.590 285,000 442,070 1.5511 0.551 0.551 0.555 0.551 0.569 796,144 0.5553 -3.14%
2015-05-06 0 1.590 1.580 1.620 1.580 1.620 492,000 784,430 1.5944 0.569 0.566 0.580 0.566 0.580 1,374,396 0.5707 -1.85%
2015-05-05 0 1.620 1.600 1.620 1.620 1.670 579,000 952,120 1.6444 0.580 0.573 0.580 0.580 0.598 1,617,430 0.5887 -2.99%
2015-05-04 0 1.670 1.690 1.700 1.590 1.700 1,028,000 1,709,940 1.6634 0.598 0.605 0.609 0.569 0.609 2,871,706 0.5954 5.03%
2015-04-30 0 1.590 1.590 1.600 1.590 1.600 99,000 158,130 1.5973 0.569 0.569 0.573 0.569 0.573 276,555 0.5718 0.63%
2015-04-29 0 1.580 1.560 1.580 1.570 1.610 158,000 250,350 1.5845 0.566 0.558 0.566 0.562 0.576 441,371 0.5672 -1.86%
2015-04-28 0 1.610 1.600 1.610 1.610 1.640 656,000 1,059,130 1.6145 0.576 0.573 0.576 0.576 0.587 1,832,529 0.5780 -1.83%
2015-04-27 0 1.640 1.630 1.640 1.610 1.650 310,000 507,890 1.6384 0.587 0.583 0.587 0.576 0.591 865,981 0.5865 3.14%
2015-04-24 0 1.590 1.590 1.600 1.590 1.590 168,000 267,120 1.5900 0.569 0.569 0.573 0.569 0.569 469,306 0.5692 0.00%
2015-04-23 0 1.590 1.590 1.610 1.590 1.600 229,000 365,020 1.5940 0.569 0.569 0.576 0.569 0.573 639,709 0.5706 -0.62%
2015-04-22 0 1.600 1.590 1.620 1.590 1.600 667,000 1,063,340 1.5942 0.573 0.569 0.580 0.569 0.573 1,863,257 0.5707 2.56%
2015-04-21 0 1.560 1.550 1.590 1.540 1.590 274,000 425,810 1.5541 0.558 0.555 0.569 0.551 0.569 765,416 0.5563 0.00%
2015-04-20 0 1.560 1.550 1.560 1.530 1.590 3,362,000 5,198,180 1.5462 0.558 0.555 0.558 0.548 0.569 9,391,709 0.5535 -1.89%
2015-04-17 0 1.590 1.580 1.620 1.590 1.650 1,116,000 1,808,000 1.6201 0.569 0.566 0.580 0.569 0.591 3,117,533 0.5799 -1.85%
2015-04-16 0 1.620 1.610 1.620 1.610 1.640 154,000 249,940 1.6230 0.580 0.576 0.580 0.576 0.587 430,197 0.5810 -1.22%
2015-04-15 0 1.640 1.630 1.640 1.610 1.700 671,000 1,100,540 1.6401 0.587 0.583 0.587 0.576 0.609 1,874,431 0.5871 -0.61%
2015-04-14 0 1.650 1.640 1.650 1.630 1.770 3,152,000 5,348,160 1.6968 0.591 0.587 0.591 0.583 0.634 8,805,076 0.6074 -1.79%
2015-04-13 0 1.680 1.680 1.710 1.620 1.700 1,833,000 3,091,170 1.6864 0.601 0.601 0.612 0.580 0.609 5,120,465 0.6037 5.00%
2015-04-10 0 1.600 1.600 1.620 1.500 1.630 2,438,000 3,871,710 1.5881 0.573 0.573 0.580 0.537 0.583 6,810,525 0.5685 7.38%
2015-04-09 0 1.490 1.490 1.530 1.460 1.550 2,045,000 3,091,190 1.5116 0.533 0.533 0.548 0.523 0.555 5,712,684 0.5411 3.47%
2015-04-08 0 1.440 1.440 1.450 1.390 1.490 1,366,000 1,959,090 1.4342 0.515 0.515 0.519 0.498 0.533 3,815,906 0.5134 1.41%
2015-04-02 0 1.420 1.420 1.450 1.410 1.430 83,000 118,070 1.4225 0.508 0.508 0.519 0.505 0.512 231,860 0.5092 0.71%
2015-04-01 0 1.410 1.400 1.430 1.390 1.430 209,000 293,020 1.4020 0.505 0.501 0.512 0.498 0.512 583,839 0.5019 -2.08%
2015-03-31 0 1.440 1.430 1.440 1.440 1.450 143,000 207,150 1.4486 0.515 0.512 0.515 0.515 0.519 399,469 0.5186 2.86%
2015-03-30 0 1.400 1.400 1.410 1.390 1.470 294,000 419,180 1.4258 0.501 0.501 0.505 0.498 0.526 821,286 0.5104 0.00%
2015-03-27 0 1.400 1.370 1.400 1.340 1.400 108,000 148,790 1.3777 0.501 0.490 0.501 0.480 0.501 301,697 0.4932 4.48%
2015-03-26 0 1.340 1.340 1.400 1.340 1.390 26,000 35,040 1.3477 0.480 0.480 0.501 0.480 0.498 72,631 0.4824 0.75%
2015-03-25 0 1.330 1.330 1.340 1.330 1.400 243,000 327,410 1.3474 0.476 0.476 0.480 0.476 0.501 678,818 0.4823 -1.48%
2015-03-24 0 1.350 1.340 1.400 1.340 1.390 216,000 297,290 1.3763 0.483 0.480 0.501 0.480 0.498 603,394 0.4927 -0.74%
2015-03-23 0 1.360 1.360 1.400 1.360 1.360 11,000 14,960 1.3600 0.487 0.487 0.501 0.487 0.487 30,728 0.4868 0.00%
2015-03-20 0 1.360 1.360 1.450 1.350 1.370 143,000 195,210 1.3651 0.487 0.487 0.519 0.483 0.490 399,469 0.4887 -2.16%
2015-03-19 0 1.390 1.380 1.400 1.390 1.400 16,000 22,350 1.3969 0.498 0.494 0.501 0.498 0.501 44,696 0.5000 0.00%
2015-03-18 0 1.390 1.390 1.450 1.350 1.390 57,000 79,030 1.3865 0.498 0.498 0.519 0.483 0.498 159,229 0.4963 1.46%
2015-03-17 0 1.370 1.370 1.390 - - 0 0 - 0.490 0.490 0.498 - - 0 - 1.48%
2015-03-16 0 1.350 1.350 1.390 1.350 1.360 25,000 33,910 1.3564 0.483 0.483 0.498 0.483 0.487 69,837 0.4856 -0.74%
2015-03-13 0 1.360 1.360 1.400 1.360 1.370 98,000 133,660 1.3639 0.487 0.487 0.501 0.487 0.490 273,762 0.4882 -0.73%
2015-03-12 0 1.370 1.370 1.390 1.370 1.380 119,000 163,330 1.3725 0.490 0.490 0.498 0.490 0.494 332,425 0.4913 -1.44%
2015-03-11 0 1.390 1.390 1.410 1.370 1.400 239,000 330,140 1.3813 0.498 0.498 0.505 0.490 0.501 667,644 0.4945 -1.42%
2015-03-10 0 1.410 1.410 1.420 1.360 1.420 543,000 765,640 1.4100 0.505 0.505 0.508 0.487 0.508 1,516,864 0.5048 -0.70%
2015-03-09 0 1.420 1.410 1.420 1.420 1.420 880,000 1,249,600 1.4200 0.508 0.505 0.508 0.508 0.508 2,458,270 0.5083 0.00%
2015-03-06 0 1.420 1.420 1.440 1.420 1.460 16,000 22,870 1.4294 0.508 0.508 0.515 0.508 0.523 44,696 0.5117 0.00%
2015-03-05 0 1.420 1.420 1.440 1.410 1.430 170,200 241,418 1.4184 0.508 0.508 0.515 0.505 0.512 475,452 0.5078 -2.07%
2015-03-04 0 1.450 1.400 1.450 - - 0 0 - 0.519 0.501 0.519 - - 0 - 0.00%
2015-03-03 0 1.450 1.440 1.470 1.450 1.470 210,000 305,060 1.4527 0.519 0.515 0.526 0.519 0.526 586,633 0.5200 -0.68%
2015-03-02 0 1.460 1.430 1.460 1.430 1.460 433,000 623,510 1.4400 0.523 0.512 0.523 0.512 0.523 1,209,581 0.5155 1.39%
2015-02-27 0 1.440 1.440 1.450 1.440 1.450 405,000 585,070 1.4446 0.515 0.515 0.519 0.515 0.519 1,131,363 0.5171 0.00%
2015-02-26 0 1.440 1.430 1.440 1.430 1.450 1,044,000 1,499,660 1.4365 0.515 0.512 0.515 0.512 0.519 2,916,402 0.5142 0.70%
2015-02-25 0 1.430 1.420 1.430 1.390 1.430 392,000 556,630 1.4200 0.512 0.508 0.512 0.498 0.512 1,095,048 0.5083 0.70%
2015-02-24 0 1.420 1.400 1.430 1.420 1.420 10,000 14,200 1.4200 0.508 0.501 0.512 0.508 0.508 27,935 0.5083 0.00%
2015-02-23 0 1.420 1.420 1.470 1.350 1.420 31,000 43,420 1.4006 0.508 0.508 0.526 0.483 0.508 86,598 0.5014 0.71%
2015-02-18 0 1.410 1.410 1.480 - - 0 0 - 0.505 0.505 0.530 - - 0 - 0.00%
2015-02-17 0 1.410 1.410 1.430 1.410 1.410 50,000 70,500 1.4100 0.505 0.505 0.512 0.505 0.505 139,674 0.5047 -1.40%
2015-02-16 0 1.430 1.430 1.440 1.430 1.430 44,000 62,920 1.4300 0.512 0.512 0.515 0.512 0.512 122,914 0.5119 2.14%
2015-02-13 0 1.400 1.400 1.430 1.400 1.420 33,000 46,460 1.4079 0.501 0.501 0.512 0.501 0.508 92,185 0.5040 0.72%
2015-02-12 0 1.390 1.390 1.460 1.380 1.390 14,000 19,330 1.3807 0.498 0.498 0.523 0.494 0.498 39,109 0.4943 -0.71%
2015-02-11 0 1.400 1.400 1.420 1.400 1.420 155,000 217,700 1.4045 0.501 0.501 0.508 0.501 0.508 432,991 0.5028 -1.41%
2015-02-10 0 1.420 1.420 1.460 1.420 1.420 50,000 71,000 1.4200 0.508 0.508 0.523 0.508 0.508 139,674 0.5083 -4.05%
2015-02-09 0 1.480 1.480 1.490 1.420 1.420 25,000 35,500 1.4200 0.530 0.530 0.533 0.508 0.508 69,837 0.5083 4.23%
2015-02-06 0 1.420 1.410 1.450 1.420 1.430 46,000 65,480 1.4235 0.508 0.505 0.519 0.508 0.512 128,500 0.5096 -0.70%
2015-02-05 0 1.430 1.420 1.480 1.430 1.460 75,000 107,880 1.4384 0.512 0.508 0.530 0.512 0.523 209,512 0.5149 -2.05%
2015-02-04 0 1.460 1.460 1.480 1.460 1.460 96,000 140,160 1.4600 0.523 0.523 0.530 0.523 0.523 268,175 0.5226 -3.95%
2015-02-03 0 1.520 1.520 1.550 1.400 1.550 3,662,000 5,347,820 1.4604 0.544 0.544 0.555 0.501 0.555 10,229,756 0.5228 -3.80%
2015-02-02 0 1.580 1.570 1.580 1.500 1.620 812,000 1,277,070 1.5727 0.566 0.562 0.566 0.537 0.580 2,268,313 0.5630 5.33%
2015-01-30 0 1.500 1.460 1.510 1.450 1.500 62,000 91,660 1.4784 0.537 0.523 0.541 0.519 0.537 173,196 0.5292 3.45%
2015-01-29 0 1.450 1.450 1.500 1.450 1.490 209,000 305,170 1.4601 0.519 0.519 0.537 0.519 0.533 583,839 0.5227 0.00%
2015-01-28 0 1.450 1.440 1.450 1.440 1.470 342,000 497,385 1.4543 0.519 0.515 0.519 0.515 0.526 955,373 0.5206 0.00%
2015-01-27 0 1.450 1.430 1.450 1.420 1.460 231,000 335,100 1.4506 0.519 0.512 0.519 0.508 0.523 645,296 0.5193 -0.68%
2015-01-26 0 1.460 1.430 1.470 1.410 1.490 105,000 151,110 1.4391 0.523 0.512 0.526 0.505 0.533 293,316 0.5152 -0.68%
2015-01-23 0 1.470 1.440 1.470 1.430 1.470 815,000 1,175,920 1.4428 0.526 0.515 0.526 0.512 0.526 2,276,693 0.5165 2.08%
2015-01-22 0 1.440 1.430 1.450 1.440 1.440 122,000 175,680 1.4400 0.515 0.512 0.519 0.515 0.515 340,806 0.5155 1.41%
2015-01-21 0 1.420 1.420 1.460 1.400 1.430 100,000 141,290 1.4129 0.508 0.508 0.523 0.501 0.512 279,349 0.5058 0.71%
2015-01-20 0 1.410 1.410 1.460 1.400 1.440 298,000 422,270 1.4170 0.505 0.505 0.523 0.501 0.515 832,460 0.5073 -2.76%
2015-01-19 0 1.450 1.450 1.470 1.400 1.460 729,000 1,029,460 1.4122 0.519 0.519 0.526 0.501 0.523 2,036,453 0.5055 -2.03%
2015-01-16 0 1.480 1.450 1.510 - - 0 0 - 0.530 0.519 0.541 - - 0 - 0.00%
2015-01-15 0 1.480 1.470 1.490 1.480 1.490 134,000 199,290 1.4872 0.530 0.526 0.533 0.530 0.533 374,327 0.5324 -1.33%
2015-01-14 0 1.500 1.500 1.540 1.480 1.520 138,000 205,700 1.4906 0.537 0.537 0.551 0.530 0.544 385,501 0.5336 -1.32%
2015-01-13 0 1.520 1.520 1.530 1.520 1.540 315,000 479,220 1.5213 0.544 0.544 0.548 0.544 0.551 879,949 0.5446 -1.94%
2015-01-12 0 1.550 1.550 1.570 1.530 1.550 14,000 21,680 1.5486 0.555 0.555 0.562 0.548 0.555 39,109 0.5544 -1.90%
2015-01-09 0 1.580 1.560 1.590 1.540 1.580 319,000 497,830 1.5606 0.566 0.558 0.569 0.551 0.566 891,123 0.5587 2.60%
2015-01-08 0 1.540 1.540 1.560 1.520 1.570 132,000 204,650 1.5504 0.551 0.551 0.558 0.544 0.562 368,741 0.5550 0.65%
2015-01-07 0 1.530 1.510 1.540 1.460 1.540 220,000 333,430 1.5156 0.548 0.541 0.551 0.523 0.551 614,568 0.5425 4.79%
2015-01-06 0 1.460 1.460 1.480 1.450 1.480 186,000 273,330 1.4695 0.523 0.523 0.530 0.519 0.530 519,589 0.5261 -0.68%
2015-01-05 0 1.470 1.460 1.500 1.410 1.470 293,000 423,400 1.4451 0.526 0.523 0.537 0.505 0.526 818,492 0.5173 2.80%
2015-01-02 0 1.430 1.420 1.450 1.390 1.430 59,000 83,700 1.4186 0.512 0.508 0.519 0.498 0.512 164,816 0.5078 0.70%
2014-12-31 0 1.420 1.380 1.430 1.370 1.420 23,000 32,080 1.3948 0.508 0.494 0.512 0.490 0.508 64,250 0.4993 3.65%
2014-12-30 0 1.370 1.370 1.390 1.360 1.420 169,000 235,780 1.3951 0.490 0.490 0.498 0.487 0.508 472,100 0.4994 0.00%
2014-12-29 0 1.370 1.370 1.380 1.350 1.400 434,000 598,680 1.3794 0.490 0.490 0.494 0.483 0.501 1,212,374 0.4938 -4.86%
2014-12-24 0 1.440 1.410 1.440 1.440 1.440 14,000 20,160 1.4400 0.515 0.505 0.515 0.515 0.515 39,109 0.5155 5.11%
2014-12-23 0 1.370 1.370 1.400 1.360 1.460 352,000 493,350 1.4016 0.490 0.490 0.501 0.487 0.523 983,308 0.5017 -7.43%
2014-12-22 0 1.480 1.450 1.480 1.480 1.480 29,000 42,920 1.4800 0.530 0.519 0.530 0.530 0.530 81,011 0.5298 -0.67%
2014-12-19 0 1.490 1.490 1.500 1.470 1.500 434,000 644,710 1.4855 0.533 0.533 0.537 0.526 0.537 1,212,374 0.5318 1.36%
2014-12-18 0 1.470 1.430 1.470 1.430 1.470 252,000 360,740 1.4315 0.526 0.512 0.526 0.512 0.526 703,959 0.5124 1.38%
2014-12-17 0 1.450 1.430 1.450 1.430 1.470 422,000 612,100 1.4505 0.519 0.512 0.519 0.512 0.526 1,178,852 0.5192 -2.03%
2014-12-16 0 1.480 1.440 1.480 1.440 1.480 199,000 288,780 1.4512 0.530 0.515 0.530 0.515 0.530 555,904 0.5195 2.07%
2014-12-15 0 1.450 1.450 1.480 1.430 1.480 227,000 329,640 1.4522 0.519 0.519 0.530 0.512 0.530 634,122 0.5198 -0.68%
2014-12-12 0 1.460 1.450 1.470 1.430 1.480 224,000 325,250 1.4520 0.523 0.519 0.526 0.512 0.530 625,741 0.5198 0.00%
2014-12-11 0 1.460 1.460 1.470 1.460 1.510 1,040,000 1,537,310 1.4782 0.523 0.523 0.526 0.523 0.541 2,905,228 0.5292 3.55%
2014-12-10 0 1.410 1.420 1.430 1.350 1.450 2,619,000 3,628,290 1.3854 0.505 0.508 0.512 0.483 0.519 7,316,147 0.4959 5.22%
2014-12-09 0 1.340 1.340 1.350 1.310 1.350 400,000 534,530 1.3363 0.480 0.480 0.483 0.469 0.483 1,117,395 0.4784 1.52%
2014-12-08 0 1.320 1.300 1.320 1.310 1.410 951,000 1,295,070 1.3618 0.473 0.465 0.473 0.469 0.505 2,656,608 0.4875 -3.65%
2014-12-05 0 1.370 1.360 1.370 1.350 1.400 450,000 615,100 1.3669 0.490 0.487 0.490 0.483 0.501 1,257,070 0.4893 -2.84%
2014-12-04 0 1.410 1.410 1.440 1.370 1.430 1,931,000 2,692,520 1.3944 0.505 0.505 0.515 0.490 0.512 5,394,227 0.4991 -1.40%
2014-12-03 0 1.430 1.420 1.430 1.430 1.470 741,000 1,074,330 1.4498 0.512 0.508 0.512 0.512 0.526 2,069,975 0.5190 -1.38%
2014-12-02 0 1.450 1.440 1.450 1.430 1.500 2,149,000 3,137,920 1.4602 0.519 0.515 0.519 0.512 0.537 6,003,207 0.5227 -2.68%
2014-12-01 0 1.490 1.480 1.490 1.480 1.530 1,749,000 2,617,140 1.4964 0.533 0.530 0.533 0.530 0.548 4,885,812 0.5357 -4.49%
2014-11-28 0 1.560 1.560 1.580 1.540 1.650 698,000 1,100,550 1.5767 0.558 0.558 0.566 0.551 0.591 1,949,855 0.5644 -2.50%
2014-11-27 0 1.600 1.600 1.620 1.600 1.620 53,000 85,610 1.6153 0.573 0.573 0.580 0.573 0.580 148,055 0.5782 -0.62%
2014-11-26 0 1.610 1.610 1.640 1.610 1.630 93,000 150,880 1.6224 0.576 0.576 0.587 0.576 0.583 259,794 0.5808 -0.62%
2014-11-25 0 1.620 1.620 1.640 1.620 1.660 291,000 481,600 1.6550 0.580 0.580 0.587 0.580 0.594 812,905 0.5924 0.00%
2014-11-24 0 1.620 1.620 1.640 1.620 1.660 266,000 436,650 1.6415 0.580 0.580 0.587 0.580 0.594 743,068 0.5876 0.00%
2014-11-21 0 1.620 1.610 1.630 1.600 1.640 234,000 381,010 1.6282 0.580 0.576 0.583 0.573 0.587 653,676 0.5829 0.00%
2014-11-20 0 1.620 1.610 1.630 1.610 1.640 164,000 264,930 1.6154 0.580 0.576 0.583 0.576 0.587 458,132 0.5783 -1.22%
2014-11-19 0 1.640 1.630 1.650 1.630 1.670 1,029,000 1,687,480 1.6399 0.587 0.583 0.591 0.583 0.598 2,874,500 0.5871 -1.20%
2014-11-18 0 1.660 1.660 1.670 1.640 1.670 1,096,000 1,812,530 1.6538 0.594 0.594 0.598 0.587 0.598 3,061,664 0.5920 0.61%
2014-11-17 0 1.650 1.650 1.690 1.650 1.740 1,732,000 2,944,380 1.7000 0.591 0.591 0.605 0.591 0.623 4,838,322 0.6086 -2.94%
2014-11-14 0 1.700 1.680 1.700 1.680 1.710 890,000 1,500,450 1.6859 0.609 0.601 0.609 0.601 0.612 2,486,205 0.6035 0.00%
2014-11-13 0 1.700 1.670 1.710 1.520 1.760 686,000 1,168,320 1.7031 0.609 0.598 0.612 0.544 0.630 1,916,333 0.6097 -3.41%
2014-11-12 0 1.760 1.750 1.760 1.750 1.760 354,000 621,545 1.7558 0.630 0.626 0.630 0.626 0.630 988,895 0.6285 0.00%
2014-11-11 0 1.760 1.750 1.770 1.740 1.770 1,066,484 1,874,862 1.7580 0.630 0.626 0.634 0.623 0.634 2,979,211 0.6293 1.15%
2014-11-10 0 1.740 1.740 1.760 1.730 1.770 242,000 423,430 1.7497 0.623 0.623 0.630 0.619 0.634 676,024 0.6264 0.58%
2014-11-07 0 1.730 1.720 1.730 1.700 1.740 1,149,000 1,971,590 1.7159 0.619 0.616 0.619 0.609 0.623 3,209,718 0.6143 2.98%
2014-11-06 0 1.680 1.670 1.680 1.650 1.690 393,000 657,300 1.6725 0.601 0.598 0.601 0.591 0.605 1,097,841 0.5987 0.60%
2014-11-05 0 1.670 1.650 1.680 1.640 1.680 342,000 568,660 1.6627 0.598 0.591 0.601 0.587 0.601 955,373 0.5952 1.21%
2014-11-04 0 1.650 1.640 1.660 1.600 1.660 772,000 1,256,180 1.6272 0.591 0.587 0.594 0.573 0.594 2,156,573 0.5825 3.77%
2014-11-03 0 1.590 1.580 1.610 1.560 1.610 256,000 403,450 1.5760 0.569 0.566 0.576 0.558 0.576 715,133 0.5642 1.27%
2014-10-31 0 1.570 1.570 1.580 1.560 1.600 166,000 261,980 1.5782 0.562 0.562 0.566 0.558 0.573 463,719 0.5650 -0.63%
2014-10-30 0 1.580 1.560 1.580 1.530 1.600 5,533,000 8,333,050 1.5061 0.566 0.558 0.566 0.548 0.573 15,456,373 0.5391 2.60%
2014-10-29 0 1.540 1.520 1.550 1.520 1.580 1,941,000 2,997,920 1.5445 0.551 0.544 0.555 0.544 0.566 5,422,162 0.5529 -0.65%
2014-10-28 0 1.550 1.530 1.570 1.540 1.610 2,254,484 3,543,385 1.5717 0.555 0.548 0.562 0.551 0.576 6,297,876 0.5626 -3.13%
2014-10-27 0 1.600 1.590 1.600 1.580 1.690 2,307,000 3,726,910 1.6155 0.573 0.569 0.573 0.566 0.605 6,444,578 0.5783 -6.43%
2014-10-24 0 1.710 1.710 1.720 1.690 1.720 472,000 804,180 1.7038 0.612 0.612 0.616 0.605 0.616 1,318,527 0.6099 1.18%
2014-10-23 0 1.690 1.660 1.700 1.670 1.700 566,000 950,350 1.6791 0.605 0.594 0.609 0.598 0.609 1,581,115 0.6011 -1.74%
2014-10-22 0 1.720 1.690 1.730 1.680 1.720 247,000 421,470 1.7064 0.616 0.605 0.619 0.601 0.616 689,992 0.6108 0.00%
2014-10-21 0 1.720 1.690 1.720 1.720 1.730 150,000 258,500 1.7233 0.616 0.605 0.616 0.616 0.619 419,023 0.6169 -0.58%
2014-10-20 0 1.730 1.680 1.730 1.670 1.730 195,000 332,520 1.7052 0.619 0.601 0.619 0.598 0.619 544,730 0.6104 1.17%
2014-10-17 0 1.710 1.710 1.730 1.690 1.730 768,000 1,313,500 1.7103 0.612 0.612 0.619 0.605 0.619 2,145,399 0.6122 1.79%
2014-10-16 0 1.680 1.680 1.700 1.670 1.710 513,000 867,100 1.6903 0.601 0.601 0.609 0.598 0.612 1,433,060 0.6051 -2.33%
2014-10-15 0 1.720 1.710 1.720 1.640 1.720 1,697,500 2,877,760 1.6953 0.616 0.612 0.616 0.587 0.616 4,741,947 0.6069 4.88%
2014-10-14 0 1.640 1.610 1.640 1.610 1.740 4,420,928 7,446,544 1.6844 0.587 0.576 0.587 0.576 0.623 12,349,812 0.6030 1.86%
2014-10-13 0 1.610 1.610 1.680 1.590 1.750 2,504,000 4,177,940 1.6685 0.576 0.576 0.601 0.569 0.626 6,994,896 0.5973 -7.47%
2014-10-10 0 1.740 1.730 1.740 1.740 1.800 1,460,000 2,559,150 1.7528 0.623 0.619 0.623 0.623 0.644 4,078,493 0.6275 -3.33%
2014-10-09 0 1.800 1.780 1.800 1.790 1.860 1,735,000 3,132,170 1.8053 0.644 0.637 0.644 0.641 0.666 4,846,703 0.6462 -3.23%
2014-10-08 0 1.860 1.850 1.860 1.840 1.870 268,000 497,050 1.8547 0.666 0.662 0.666 0.659 0.669 748,655 0.6639 -0.53%
2014-10-07 0 1.870 1.860 1.870 1.880 1.890 132,000 248,540 1.8829 0.669 0.666 0.669 0.673 0.677 368,741 0.6740 -0.53%
2014-10-06 0 1.880 1.870 1.880 1.860 1.890 530,000 996,030 1.8793 0.673 0.669 0.673 0.666 0.677 1,480,549 0.6727 1.08%
2014-10-03 0 1.860 1.840 1.870 1.820 1.870 1,527,000 2,825,821 1.8506 0.666 0.659 0.669 0.652 0.669 4,265,657 0.6625 -0.70%
2014-09-30 0 1.910 1.900 1.910 1.840 1.930 1,314,000 2,464,390 1.8755 0.671 0.667 0.671 0.646 0.678 3,742,956 0.6584 -1.55%
2014-09-29 0 1.940 1.920 1.960 1.940 1.980 603,000 1,178,220 1.9539 0.681 0.674 0.688 0.681 0.695 1,717,658 0.6859 -3.00%
2014-09-26 0 2.000 1.990 2.010 1.980 2.000 1,822,000 3,642,120 1.9990 0.702 0.699 0.706 0.695 0.702 5,190,004 0.7018 1.01%
2014-09-25 0 1.980 1.980 2.010 1.980 2.000 693,000 1,383,920 1.9970 0.695 0.695 0.706 0.695 0.702 1,974,025 0.7011 -1.00%
2014-09-24 0 2.000 1.980 2.000 1.960 2.000 184,000 364,960 1.9835 0.702 0.695 0.702 0.688 0.702 524,128 0.6963 1.52%
2014-09-23 0 1.970 1.970 1.980 1.960 2.000 267,000 529,210 1.9821 0.692 0.692 0.695 0.688 0.702 760,555 0.6958 -1.01%
2014-09-22 0 1.990 1.980 1.990 1.980 2.000 315,000 625,410 1.9854 0.699 0.695 0.699 0.695 0.702 897,284 0.6970 0.00%
2014-09-19 0 1.990 1.990 2.000 1.970 1.990 854,000 1,691,298 1.9804 0.699 0.699 0.702 0.692 0.699 2,432,636 0.6953 0.51%
2014-09-18 0 1.980 1.970 1.990 1.960 1.980 405,400 802,678 1.9800 0.695 0.692 0.699 0.688 0.695 1,154,790 0.6951 0.00%
2014-09-17 0 1.980 1.980 2.000 1.970 2.000 366,000 727,600 1.9880 0.695 0.695 0.702 0.692 0.702 1,042,558 0.6979 -1.00%
2014-09-16 0 2.000 1.990 2.000 1.980 2.000 128,000 253,940 1.9839 0.702 0.699 0.702 0.695 0.702 364,611 0.6965 1.01%
2014-09-15 0 1.980 1.960 1.990 1.980 2.000 156,000 308,980 1.9806 0.695 0.688 0.699 0.695 0.702 444,369 0.6953 0.00%
2014-09-12 0 1.980 1.970 1.990 1.980 2.010 2,311,000 4,623,505 2.0007 0.695 0.692 0.699 0.695 0.706 6,582,930 0.7023 -0.50%
2014-09-11 0 1.990 1.990 2.000 1.990 2.020 1,151,000 2,293,070 1.9922 0.699 0.699 0.702 0.699 0.709 3,278,647 0.6994 -0.50%
2014-09-10 0 2.000 1.980 2.000 1.940 2.010 2,321,000 4,600,130 1.9820 0.702 0.695 0.702 0.681 0.706 6,611,416 0.6958 -0.50%
2014-09-08 0 2.010 1.990 2.020 1.970 2.020 233,000 464,730 1.9945 0.706 0.699 0.709 0.692 0.709 663,705 0.7002 2.03%
2014-09-05 0 1.970 1.960 1.970 1.960 2.020 628,000 1,242,450 1.9784 0.692 0.688 0.692 0.688 0.709 1,788,871 0.6945 0.51%
2014-09-04 0 1.960 1.940 1.960 1.940 2.070 2,551,000 5,090,380 1.9954 0.688 0.681 0.688 0.681 0.727 7,266,575 0.7005 -6.67%
2014-09-03 0 2.100 2.080 2.100 2.070 2.100 298,000 619,840 2.0800 0.737 0.730 0.737 0.727 0.737 848,859 0.7302 0.00%
2014-09-02 0 2.100 2.080 2.100 2.080 2.100 619,000 1,293,940 2.0904 0.737 0.730 0.737 0.730 0.737 1,763,234 0.7338 0.48%
2014-09-01 0 2.090 2.080 2.090 2.070 2.110 110,050 229,254 2.0832 0.734 0.730 0.734 0.727 0.741 313,480 0.7313 -0.95%
2014-08-29 0 2.110 2.110 2.120 2.070 2.120 797,000 1,671,670 2.0975 0.741 0.741 0.744 0.727 0.744 2,270,271 0.7363 0.48%
2014-08-28 0 2.100 2.100 2.120 2.040 2.300 2,663,000 5,579,910 2.0953 0.737 0.737 0.744 0.716 0.807 7,585,610 0.7356 -8.70%
2014-08-27 0 2.300 2.300 2.310 2.280 2.310 276,000 634,230 2.2979 0.807 0.807 0.811 0.800 0.811 786,192 0.8067 0.88%
2014-08-26 0 2.280 2.280 2.300 2.250 2.300 209,000 475,520 2.2752 0.800 0.800 0.807 0.790 0.807 595,341 0.7987 0.88%
2014-08-25 0 2.260 2.260 2.280 2.250 2.280 371,000 840,790 2.2663 0.793 0.793 0.800 0.790 0.800 1,056,801 0.7956 0.00%
2014-08-22 0 2.260 2.260 2.290 2.220 2.310 324,000 737,060 2.2749 0.793 0.793 0.804 0.779 0.811 922,921 0.7986 1.80%
2014-08-21 0 2.220 2.210 2.230 2.150 2.220 198,000 432,460 2.1841 0.779 0.776 0.783 0.755 0.779 564,007 0.7668 0.00%
2014-08-20 0 2.220 2.180 2.230 2.200 2.250 64,000 142,090 2.2202 0.779 0.765 0.783 0.772 0.790 182,305 0.7794 -2.63%
2014-08-19 0 2.280 2.260 2.280 2.250 2.310 353,000 807,010 2.2861 0.800 0.793 0.800 0.790 0.811 1,005,528 0.8026 -0.44%
2014-08-18 0 2.290 2.280 2.290 2.230 2.290 268,000 605,370 2.2588 0.804 0.800 0.804 0.783 0.804 763,403 0.7930 0.00%
2014-08-15 0 2.290 2.280 2.290 2.240 2.290 520,000 1,182,310 2.2737 0.804 0.800 0.804 0.786 0.804 1,481,231 0.7982 1.78%
2014-08-14 0 2.250 2.230 2.250 2.220 2.250 47,000 104,950 2.2330 0.790 0.783 0.790 0.779 0.790 133,880 0.7839 0.45%
2014-08-13 0 2.240 2.210 2.260 2.160 2.240 180,000 394,180 2.1899 0.786 0.776 0.793 0.758 0.786 512,734 0.7688 3.23%
2014-08-12 0 2.170 2.170 2.190 2.100 2.220 890,000 1,922,650 2.1603 0.762 0.762 0.769 0.737 0.779 2,535,183 0.7584 3.33%
2014-08-11 0 2.100 2.090 2.100 2.100 2.150 339,000 713,480 2.1047 0.737 0.734 0.737 0.737 0.755 965,648 0.7389 1.94%
2014-08-08 0 2.060 2.060 2.090 2.060 2.110 546,000 1,143,840 2.0949 0.723 0.723 0.734 0.723 0.741 1,555,292 0.7355 -1.90%
2014-08-07 0 2.100 2.100 2.110 2.090 2.110 63,000 132,190 2.0983 0.737 0.737 0.741 0.734 0.741 179,457 0.7366 0.96%
2014-08-06 0 2.080 2.060 2.100 2.060 2.100 83,000 173,620 2.0918 0.730 0.723 0.737 0.723 0.737 236,427 0.7343 -0.95%
2014-08-05 0 2.100 2.080 2.100 2.100 2.130 482,000 1,008,160 2.0916 0.737 0.730 0.737 0.737 0.748 1,372,987 0.7343 0.96%
2014-08-04 0 2.080 2.080 2.110 2.060 2.080 10,000 20,700 2.0700 0.730 0.730 0.741 0.723 0.730 28,485 0.7267 0.00%
2014-08-01 0 2.080 2.070 2.080 2.070 2.120 142,000 297,530 2.0953 0.730 0.727 0.730 0.727 0.744 404,490 0.7356 -0.95%
2014-07-31 0 2.100 2.100 2.120 2.090 2.100 184,000 389,010 2.1142 0.737 0.737 0.744 0.734 0.737 524,128 0.7422 -0.94%
2014-07-30 0 2.120 2.110 2.120 2.100 2.120 192,000 405,320 2.1110 0.744 0.741 0.744 0.737 0.744 546,916 0.7411 0.95%
2014-07-29 0 2.100 2.100 2.110 2.090 2.120 265,000 557,270 2.1029 0.737 0.737 0.741 0.734 0.744 754,858 0.7382 -0.47%
2014-07-28 0 2.110 2.110 2.120 2.100 2.150 142,000 301,490 2.1232 0.741 0.741 0.744 0.737 0.755 404,490 0.7454 -0.47%
2014-07-25 0 2.120 2.110 2.120 2.110 2.120 29,000 61,470 2.1197 0.744 0.741 0.744 0.741 0.744 82,607 0.7441 0.00%
2014-07-24 0 2.120 2.110 2.130 2.120 2.150 78,000 165,710 2.1245 0.744 0.741 0.748 0.744 0.755 222,185 0.7458 -0.47%
2014-07-23 0 2.130 2.120 2.130 2.100 2.140 344,000 731,030 2.1251 0.748 0.744 0.748 0.737 0.751 979,891 0.7460 1.91%
2014-07-22 0 2.090 2.080 2.100 2.050 2.090 409,000 849,200 2.0763 0.734 0.730 0.737 0.720 0.734 1,165,045 0.7289 0.97%
2014-07-21 0 2.070 2.060 2.080 2.050 2.090 134,000 277,910 2.0740 0.727 0.723 0.730 0.720 0.734 381,702 0.7281 0.98%
2014-07-18 0 2.050 2.030 2.050 2.040 2.100 178,000 365,370 2.0526 0.720 0.713 0.720 0.716 0.737 507,037 0.7206 -2.38%
2014-07-17 0 2.100 2.090 2.100 2.070 2.110 244,000 512,420 2.1001 0.737 0.734 0.737 0.727 0.741 695,039 0.7373 0.96%
2014-07-16 0 2.080 2.050 2.080 2.050 2.100 470,000 979,870 2.0848 0.730 0.720 0.730 0.720 0.737 1,338,805 0.7319 0.48%
2014-07-15 0 2.070 2.060 2.090 2.020 2.100 107,000 219,470 2.0511 0.727 0.723 0.734 0.709 0.737 304,792 0.7201 2.48%
2014-07-14 0 2.020 2.020 2.050 2.020 2.060 508,000 1,038,860 2.0450 0.709 0.709 0.720 0.709 0.723 1,447,048 0.7179 -0.98%
2014-07-11 0 2.040 2.020 2.060 2.030 2.070 1,071,755 2,199,527 2.0523 0.716 0.709 0.723 0.713 0.727 3,052,916 0.7205 -2.86%
2014-07-10 0 2.100 2.090 2.100 2.090 2.120 672,000 1,417,270 2.1090 0.737 0.734 0.737 0.734 0.744 1,914,206 0.7404 -0.94%
2014-07-09 0 2.120 2.120 2.130 2.100 2.130 174,000 368,850 2.1198 0.744 0.744 0.748 0.737 0.748 495,643 0.7442 -0.47%
2014-07-08 0 2.130 2.130 2.140 2.110 2.130 130,000 276,880 2.1298 0.748 0.748 0.751 0.741 0.748 370,308 0.7477 0.00%
2014-07-07 0 2.130 2.130 2.140 2.100 2.140 256,000 544,630 2.1275 0.748 0.748 0.751 0.737 0.751 729,221 0.7469 -0.47%
2014-07-04 0 2.140 2.130 2.140 2.140 2.150 638,000 1,369,380 2.1464 0.751 0.748 0.751 0.751 0.755 1,817,356 0.7535 -0.47%
2014-07-03 0 2.150 2.140 2.150 2.140 2.150 122,000 261,280 2.1416 0.755 0.751 0.755 0.751 0.755 347,519 0.7518 0.00%
2014-07-02 0 2.150 2.140 2.150 2.110 2.150 35,000 75,020 2.1434 0.755 0.751 0.755 0.741 0.755 99,698 0.7525 0.94%
2014-06-30 0 2.130 2.120 2.130 2.120 2.140 20,000 42,660 2.1330 0.748 0.744 0.748 0.744 0.751 56,970 0.7488 0.47%
2014-06-27 0 2.120 2.120 2.130 2.120 2.130 283,000 602,710 2.1297 0.744 0.744 0.748 0.744 0.748 806,131 0.7477 -1.85%
2014-06-26 0 2.160 2.160 2.200 2.130 2.180 90,000 192,190 2.1354 0.758 0.758 0.772 0.748 0.765 256,367 0.7497 1.41%
2014-06-25 0 2.130 2.130 2.150 2.100 2.130 58,000 123,480 2.1290 0.748 0.748 0.755 0.737 0.748 165,214 0.7474 0.00%
2014-06-24 0 2.130 2.110 2.130 2.110 2.130 22,000 46,480 2.1127 0.748 0.741 0.748 0.741 0.748 62,667 0.7417 0.47%
2014-06-23 0 2.120 2.120 2.150 2.110 2.150 445,000 950,520 2.1360 0.744 0.744 0.755 0.741 0.755 1,267,592 0.7499 2.42%
2014-06-20 0 2.070 2.080 2.140 2.060 2.230 840,000 1,795,430 2.1374 0.727 0.730 0.751 0.723 0.783 2,392,757 0.7504 -6.76%
2014-06-19 0 2.220 2.220 2.260 2.220 2.300 1,154,000 2,681,576 2.3237 0.779 0.779 0.793 0.779 0.807 3,287,192 0.8158 -4.72%
2014-06-18 0 2.330 2.310 2.340 2.260 2.340 286,000 668,130 2.3361 0.818 0.811 0.821 0.793 0.821 814,677 0.8201 3.10%
2014-06-17 0 2.260 2.260 2.310 2.260 2.260 13,000 29,380 2.2600 0.793 0.793 0.811 0.793 0.793 37,031 0.7934 -3.42%
2014-06-16 0 2.340 2.300 2.340 2.270 2.360 185,000 426,990 2.3081 0.821 0.807 0.821 0.797 0.829 526,976 0.8103 2.63%
2014-06-13 0 2.280 2.280 2.290 2.250 2.280 229,000 520,490 2.2729 0.800 0.800 0.804 0.790 0.800 652,311 0.7979 2.24%
2014-06-12 0 2.230 2.220 2.240 2.210 2.240 190,000 423,280 2.2278 0.783 0.779 0.786 0.776 0.786 541,219 0.7821 -0.45%
2014-06-11 0 2.240 2.240 2.260 2.230 2.260 439,277 985,814 2.2442 0.786 0.786 0.793 0.783 0.793 1,251,289 0.7878 -0.44%
2014-06-10 0 2.250 2.250 2.280 2.240 2.270 68,000 153,920 2.2635 0.790 0.790 0.800 0.786 0.797 193,699 0.7946 -1.32%
2014-06-09 0 2.280 2.240 2.280 2.240 2.290 228,000 513,290 2.2513 0.800 0.786 0.800 0.786 0.804 649,463 0.7903 0.00%
2014-06-06 0 2.280 2.280 2.290 2.230 2.280 110,000 246,570 2.2415 0.800 0.800 0.804 0.783 0.800 313,337 0.7869 1.33%
2014-06-05 0 2.250 2.250 2.270 2.240 2.250 26,000 58,490 2.2496 0.790 0.790 0.797 0.786 0.790 74,062 0.7897 0.00%
2014-06-04 0 2.250 2.250 2.280 2.200 2.250 47,000 105,060 2.2353 0.790 0.790 0.800 0.772 0.790 133,880 0.7847 0.90%
2014-06-03 0 2.230 2.230 2.270 2.200 2.290 570,000 1,290,540 2.2641 0.783 0.783 0.797 0.772 0.804 1,623,657 0.7948 -2.19%
2014-05-30 0 2.280 2.260 2.290 2.260 2.320 340,000 777,470 2.2867 0.800 0.793 0.804 0.793 0.814 968,497 0.8028 -0.10%
2014-05-29 0 2.350 2.350 2.360 2.300 2.390 683,000 1,593,830 2.3336 0.801 0.801 0.805 0.784 0.815 2,003,285 0.7956 0.00%
2014-05-28 0 2.350 2.300 2.350 2.270 2.350 7,000 16,100 2.3000 0.801 0.784 0.801 0.774 0.801 20,531 0.7842 3.07%
2014-05-27 0 2.280 2.280 2.300 2.270 2.280 2,000 4,550 2.2750 0.777 0.777 0.784 0.774 0.777 5,866 0.7756 -1.30%
2014-05-26 0 2.310 2.300 2.320 2.230 2.320 261,000 599,210 2.2958 0.788 0.784 0.791 0.760 0.791 765,531 0.7827 2.67%
2014-05-23 0 2.250 2.250 2.270 2.200 2.250 176,000 394,140 2.2394 0.767 0.767 0.774 0.750 0.767 516,220 0.7635 -0.44%
2014-05-22 0 2.260 2.260 2.270 2.260 2.300 16,000 36,460 2.2788 0.771 0.771 0.774 0.771 0.784 46,929 0.7769 0.44%
2014-05-21 0 2.250 2.250 2.260 2.230 2.290 46,000 103,880 2.2583 0.767 0.767 0.771 0.760 0.781 134,921 0.7699 0.00%
2014-05-20 0 2.250 2.230 2.270 2.250 2.310 126,000 286,460 2.2735 0.767 0.760 0.774 0.767 0.788 369,567 0.7751 0.00%
2014-05-19 0 2.250 2.240 2.250 2.240 2.300 302,000 689,660 2.2836 0.767 0.764 0.767 0.764 0.784 885,786 0.7786 -1.32%
2014-05-16 0 2.280 2.280 2.350 2.280 2.350 367,000 851,840 2.3211 0.777 0.777 0.801 0.777 0.801 1,076,436 0.7914 0.44%
2014-05-15 0 2.270 2.270 2.300 2.260 2.380 658,000 1,533,730 2.3309 0.774 0.774 0.784 0.771 0.811 1,929,958 0.7947 -2.58%
2014-05-14 0 2.330 2.320 2.330 2.290 2.330 27,000 62,590 2.3181 0.794 0.791 0.794 0.781 0.794 79,193 0.7903 1.75%
2014-05-13 0 2.290 2.270 2.300 2.230 2.300 269,000 609,290 2.2650 0.781 0.774 0.784 0.760 0.784 788,995 0.7722 2.69%
2014-05-12 0 2.230 2.210 2.250 2.220 2.300 189,000 422,980 2.2380 0.760 0.753 0.767 0.757 0.784 554,350 0.7630 -2.19%
2014-05-09 0 2.280 2.270 2.300 2.220 2.300 363,000 818,215 2.2540 0.777 0.774 0.784 0.757 0.784 1,064,704 0.7685 1.33%
2014-05-08 0 2.250 2.250 2.270 2.250 2.350 631,000 1,452,020 2.3011 0.767 0.767 0.774 0.767 0.801 1,850,766 0.7846 -5.06%
2014-05-07 0 2.370 2.370 2.400 2.310 2.400 215,000 508,760 2.3663 0.808 0.808 0.818 0.788 0.818 630,610 0.8068 1.72%
2014-05-05 0 2.330 2.330 2.340 2.300 2.370 278,000 649,800 2.3374 0.794 0.794 0.798 0.784 0.808 815,393 0.7969 0.00%
2014-05-02 0 2.330 2.330 2.360 2.290 2.360 410,000 952,200 2.3224 0.794 0.794 0.805 0.781 0.805 1,202,558 0.7918 0.00%
2014-04-30 0 2.330 2.330 2.340 2.280 2.330 463,000 1,069,090 2.3090 0.794 0.794 0.798 0.777 0.794 1,358,010 0.7872 -0.43%
2014-04-29 0 2.340 2.330 2.350 2.290 2.360 28,000 65,320 2.3329 0.798 0.794 0.801 0.781 0.805 82,126 0.7954 1.74%
2014-04-28 0 2.300 2.290 2.380 2.260 2.300 167,000 381,830 2.2864 0.784 0.781 0.811 0.771 0.784 489,822 0.7795 -1.29%
2014-04-25 0 2.330 2.330 2.350 2.270 2.350 115,000 266,080 2.3137 0.794 0.794 0.801 0.774 0.801 337,303 0.7888 0.43%
2014-04-24 0 2.320 2.320 2.340 2.250 2.340 674,000 1,555,370 2.3077 0.791 0.791 0.798 0.767 0.798 1,976,888 0.7868 -2.52%
2014-04-23 0 2.380 2.360 2.440 2.310 2.460 605,000 1,450,760 2.3980 0.811 0.805 0.832 0.788 0.839 1,774,506 0.8176 -0.83%
2014-04-22 0 2.400 2.370 2.400 2.290 2.400 184,000 434,200 2.3598 0.818 0.808 0.818 0.781 0.818 539,684 0.8045 4.35%
2014-04-17 0 2.300 2.210 2.300 2.200 2.340 355,000 804,880 2.2673 0.784 0.753 0.784 0.750 0.798 1,041,239 0.7730 0.00%
2014-04-16 0 2.300 2.300 2.320 2.250 2.320 134,000 306,370 2.2863 0.784 0.784 0.791 0.767 0.791 393,031 0.7795 -0.43%
2014-04-15 0 2.310 2.310 2.320 2.280 2.340 108,000 248,660 2.3024 0.788 0.788 0.791 0.777 0.798 316,771 0.7850 0.87%
2014-04-14 0 2.290 2.270 2.360 2.260 2.470 930,000 2,145,650 2.3072 0.781 0.774 0.805 0.771 0.842 2,727,753 0.7866 -2.14%
2014-04-11 0 2.340 2.340 2.360 2.300 2.370 552,000 1,287,940 2.3332 0.798 0.798 0.805 0.784 0.808 1,619,053 0.7955 -1.68%
2014-04-10 0 2.380 2.370 2.400 2.340 2.430 1,676,000 3,986,540 2.3786 0.811 0.808 0.818 0.798 0.828 4,915,821 0.8110 -2.06%
2014-04-09 0 2.430 2.420 2.430 2.420 2.490 302,000 738,610 2.4457 0.828 0.825 0.828 0.825 0.849 885,786 0.8338 -0.82%
2014-04-08 0 2.450 2.450 2.460 2.430 2.470 135,000 331,410 2.4549 0.835 0.835 0.839 0.828 0.842 395,964 0.8370 0.41%
2014-04-07 0 2.440 2.440 2.450 2.430 2.450 78,000 190,770 2.4458 0.832 0.832 0.835 0.828 0.835 228,779 0.8339 -0.41%
2014-04-04 0 2.450 2.450 2.470 2.420 2.460 96,000 235,190 2.4499 0.835 0.835 0.842 0.825 0.839 281,574 0.8353 0.00%
2014-04-03 0 2.450 2.450 2.470 2.450 2.560 552,000 1,373,790 2.4888 0.835 0.835 0.842 0.835 0.873 1,619,053 0.8485 -1.21%
2014-04-02 0 2.480 2.480 2.490 2.480 2.500 204,000 509,020 2.4952 0.846 0.846 0.849 0.846 0.852 598,346 0.8507 -1.20%
2014-04-01 0 2.510 2.520 2.530 2.420 2.530 991,000 2,444,520 2.4667 0.856 0.859 0.863 0.825 0.863 2,906,670 0.8410 3.29%
2014-03-31 0 2.430 2.430 2.480 2.400 2.550 1,988,000 4,864,150 2.4468 0.828 0.828 0.846 0.818 0.869 5,830,938 0.8342 -1.22%
2014-03-28 0 2.460 2.450 2.470 2.420 2.540 202,000 497,280 2.4618 0.839 0.835 0.842 0.825 0.866 592,480 0.8393 0.41%
2014-03-27 0 2.450 2.450 2.460 2.300 2.660 1,504,000 3,696,380 2.4577 0.835 0.835 0.839 0.784 0.907 4,411,334 0.8379 -7.89%
2014-03-26 0 2.660 2.660 2.680 2.590 2.690 961,000 2,547,740 2.6511 0.907 0.907 0.914 0.883 0.917 2,818,678 0.9039 0.76%
2014-03-25 0 2.640 2.640 2.660 2.530 2.680 807,000 2,131,490 2.6413 0.900 0.900 0.907 0.863 0.914 2,366,985 0.9005 4.76%
2014-03-24 0 2.520 2.520 2.560 2.490 2.550 180,000 456,530 2.5363 0.859 0.859 0.873 0.849 0.869 527,952 0.8647 4.56%
2014-03-21 0 2.410 2.410 2.470 2.400 2.440 91,000 221,135 2.4301 0.822 0.822 0.842 0.818 0.832 266,909 0.8285 -1.63%
2014-03-20 0 2.450 2.450 2.460 2.410 2.460 68,000 166,140 2.4432 0.835 0.835 0.839 0.822 0.839 199,449 0.8330 1.24%
2014-03-19 0 2.420 2.420 2.450 2.370 2.450 483,000 1,163,900 2.4097 0.825 0.825 0.835 0.808 0.835 1,416,672 0.8216 1.68%
2014-03-18 0 2.380 2.380 2.410 2.370 2.450 459,000 1,098,540 2.3933 0.811 0.811 0.822 0.808 0.835 1,346,278 0.8160 -1.24%
2014-03-17 0 2.410 2.410 2.430 2.360 2.440 239,000 575,910 2.4097 0.822 0.822 0.828 0.805 0.832 701,003 0.8216 0.00%
2014-03-14 0 2.410 2.410 2.430 2.350 2.480 436,453 1,046,516 2.3978 0.822 0.822 0.828 0.801 0.846 1,280,146 0.8175 -0.41%
2014-03-13 0 2.420 2.410 2.450 2.420 2.510 245,000 607,240 2.4785 0.825 0.822 0.835 0.825 0.856 718,602 0.8450 -3.20%
2014-03-12 0 2.500 2.500 2.520 2.460 2.540 272,000 682,970 2.5109 0.852 0.852 0.859 0.839 0.866 797,794 0.8561 -3.47%
2014-03-11 0 2.590 2.580 2.600 2.560 2.630 271,000 703,270 2.5951 0.883 0.880 0.886 0.873 0.897 794,861 0.8848 -0.38%
2014-03-10 0 2.600 2.600 2.640 2.510 2.650 466,000 1,210,670 2.5980 0.886 0.886 0.900 0.856 0.903 1,366,809 0.8858 2.36%
2014-03-07 0 2.540 2.540 2.560 2.540 2.560 276,000 705,110 2.5547 0.866 0.866 0.873 0.866 0.873 809,527 0.8710 -0.39%
2014-03-06 0 2.550 2.550 2.630 2.550 2.580 330,000 844,530 2.5592 0.869 0.869 0.897 0.869 0.880 967,912 0.8725 0.79%
2014-03-05 0 2.530 2.530 2.570 2.510 2.600 163,000 415,370 2.5483 0.863 0.863 0.876 0.856 0.886 478,090 0.8688 -3.07%
2014-03-04 0 2.610 2.610 2.650 2.600 2.650 190,000 501,450 2.6392 0.890 0.890 0.903 0.886 0.903 557,283 0.8998 -1.88%
2014-03-03 0 2.660 2.630 2.690 2.620 2.660 236,000 622,930 2.6395 0.907 0.897 0.917 0.893 0.907 692,204 0.8999 0.38%
2014-02-28 0 2.650 2.650 2.700 2.600 2.700 714,000 1,893,583 2.6521 0.903 0.903 0.921 0.886 0.921 2,094,210 0.9042 0.00%
2014-02-27 0 2.650 2.640 2.680 2.590 2.660 140,000 366,580 2.6184 0.903 0.900 0.914 0.883 0.907 410,629 0.8927 0.38%
2014-02-26 0 2.640 2.640 2.650 2.500 2.650 455,000 1,197,010 2.6308 0.900 0.900 0.903 0.852 0.903 1,334,546 0.8969 0.38%
2014-02-25 0 2.630 2.630 2.670 2.630 2.730 1,147,000 3,094,890 2.6982 0.897 0.897 0.910 0.897 0.931 3,364,228 0.9199 -1.13%
2014-02-24 0 2.660 2.650 2.680 2.480 2.700 1,167,000 3,053,160 2.6162 0.907 0.903 0.914 0.846 0.921 3,422,890 0.8920 8.13%
2014-02-21 0 2.460 2.440 2.470 2.370 2.460 490,000 1,174,210 2.3963 0.839 0.832 0.842 0.808 0.839 1,437,203 0.8170 1.23%
2014-02-20 0 2.430 2.410 2.430 2.420 2.430 138,000 335,320 2.4299 0.828 0.822 0.828 0.825 0.828 404,763 0.8284 0.41%
2014-02-19 0 2.420 2.420 2.430 2.410 2.440 220,000 532,340 2.4197 0.825 0.825 0.828 0.822 0.832 645,275 0.8250 -1.22%
2014-02-18 0 2.450 2.450 2.480 2.430 2.540 481,000 1,188,870 2.4717 0.835 0.835 0.846 0.828 0.866 1,410,805 0.8427 -2.00%
2014-02-17 0 2.500 2.440 2.520 2.440 2.560 634,000 1,585,100 2.5002 0.852 0.832 0.859 0.832 0.873 1,859,565 0.8524 -3.10%
2014-02-14 0 2.580 2.580 2.590 2.570 2.620 124,000 320,930 2.5881 0.880 0.880 0.883 0.876 0.893 363,700 0.8824 -0.39%
2014-02-13 0 2.590 2.580 2.600 2.580 2.600 67,000 174,070 2.5981 0.883 0.880 0.886 0.880 0.886 196,516 0.8858 -0.38%
2014-02-12 0 2.600 2.600 2.630 2.580 2.730 303,000 796,860 2.6299 0.886 0.886 0.897 0.880 0.931 888,719 0.8966 -0.38%
2014-02-11 0 2.610 2.600 2.610 2.580 2.650 137,000 356,680 2.6035 0.890 0.886 0.890 0.880 0.903 401,830 0.8876 -1.51%
2014-02-10 0 2.650 2.650 2.680 2.650 2.720 261,000 699,520 2.6802 0.903 0.903 0.914 0.903 0.927 765,531 0.9138 -2.21%
2014-02-07 0 2.710 2.710 2.730 2.590 2.800 852,000 2,315,860 2.7181 0.924 0.924 0.931 0.883 0.955 2,498,974 0.9267 7.11%
2014-02-06 0 2.530 2.520 2.530 2.490 2.580 360,000 905,570 2.5155 0.863 0.859 0.863 0.849 0.880 1,055,904 0.8576 2.85%
2014-02-05 0 2.460 2.450 2.460 2.430 2.470 319,000 784,376 2.4589 0.839 0.835 0.839 0.828 0.842 935,649 0.8383 0.41%
2014-02-04 0 2.450 2.410 2.470 2.400 2.450 199,000 483,920 2.4318 0.835 0.822 0.842 0.818 0.835 583,680 0.8291 0.00%
2014-01-30 0 2.450 2.420 2.450 2.390 2.500 416,000 1,001,740 2.4080 0.835 0.825 0.835 0.815 0.852 1,220,156 0.8210 0.82%
2014-01-29 0 2.430 2.410 2.460 2.320 2.520 555,000 1,343,080 2.4200 0.828 0.822 0.839 0.791 0.859 1,627,852 0.8251 6.58%
2014-01-28 0 2.280 2.270 2.280 2.230 2.310 825,000 1,880,110 2.2789 0.777 0.774 0.777 0.760 0.788 2,419,781 0.7770 2.70%
2014-01-27 0 2.220 2.210 2.230 2.150 2.290 1,994,000 4,414,790 2.2140 0.757 0.753 0.760 0.733 0.781 5,848,537 0.7549 -2.63%
2014-01-24 0 2.280 2.280 2.300 1.990 2.360 6,059,000 13,161,880 2.1723 0.777 0.777 0.784 0.678 0.805 17,771,456 0.7406 -2.56%
2014-01-23 0 2.340 2.330 2.350 2.330 2.370 449,000 1,053,240 2.3457 0.798 0.794 0.801 0.794 0.808 1,316,947 0.7998 -0.85%
2014-01-22 0 2.360 2.360 2.370 2.320 2.420 2,660,000 6,309,840 2.3721 0.805 0.805 0.808 0.791 0.825 7,801,960 0.8088 0.43%
2014-01-21 0 2.350 2.350 2.360 2.340 2.490 501,000 1,195,430 2.3861 0.801 0.801 0.805 0.798 0.849 1,469,467 0.8135 -4.86%
2014-01-20 0 2.470 2.470 2.490 2.450 2.580 408,000 1,018,360 2.4960 0.842 0.842 0.849 0.835 0.880 1,196,692 0.8510 -1.98%
2014-01-17 0 2.520 2.510 2.540 2.520 2.590 172,000 442,050 2.5701 0.859 0.856 0.866 0.859 0.883 504,488 0.8762 2.02%
2014-01-16 0 2.470 2.470 2.510 2.470 2.570 599,000 1,501,000 2.5058 0.842 0.842 0.856 0.842 0.876 1,756,907 0.8543 -1.59%
2014-01-15 0 2.510 2.500 2.510 2.500 2.630 301,000 759,090 2.5219 0.856 0.852 0.856 0.852 0.897 882,853 0.8598 -1.18%
2014-01-14 0 2.540 2.510 2.540 2.480 2.600 788,000 1,997,558 2.5350 0.866 0.856 0.866 0.846 0.886 2,311,257 0.8643 -1.93%
2014-01-13 0 2.590 2.590 2.600 2.510 2.590 286,000 735,150 2.5705 0.883 0.883 0.886 0.856 0.883 838,857 0.8764 -2.63%
2014-01-10 0 2.660 2.660 2.700 2.410 2.690 1,060,000 2,713,348 2.5598 0.907 0.907 0.921 0.822 0.917 3,109,052 0.8727 0.76%
2014-01-09 0 2.640 2.600 2.680 2.600 2.780 869,000 2,299,660 2.6463 0.900 0.886 0.914 0.886 0.948 2,548,836 0.9022 -0.38%
2014-01-08 0 2.650 2.650 2.700 2.630 2.690 155,000 412,010 2.6581 0.903 0.903 0.921 0.897 0.917 454,625 0.9063 1.15%
2014-01-07 0 2.620 2.650 2.660 2.610 2.740 316,000 839,820 2.6577 0.893 0.903 0.907 0.890 0.934 926,849 0.9061 -1.87%
2014-01-06 0 2.670 2.670 2.690 2.610 2.670 51,000 135,010 2.6473 0.910 0.910 0.917 0.890 0.910 149,586 0.9026 0.75%
2014-01-03 0 2.650 2.600 2.660 2.600 2.700 611,000 1,613,140 2.6402 0.903 0.886 0.907 0.886 0.921 1,792,104 0.9001 -1.49%
2014-01-02 0 2.690 2.690 2.710 2.690 2.770 264,000 713,250 2.7017 0.917 0.917 0.924 0.917 0.944 774,330 0.9211 -1.10%
2013-12-31 0 2.720 2.690 2.730 2.720 2.740 17,000 46,270 2.7218 0.927 0.917 0.931 0.927 0.934 49,862 0.9280 0.74%
2013-12-30 0 2.700 2.690 2.700 2.630 2.770 663,000 1,752,610 2.6435 0.921 0.917 0.921 0.897 0.944 1,944,624 0.9013 -2.53%
2013-12-27 0 2.770 2.770 2.800 2.710 2.850 674,000 1,889,470 2.8034 0.944 0.944 0.955 0.924 0.972 1,976,888 0.9558 -2.81%
2013-12-24 0 2.850 2.850 2.880 2.850 2.850 155,769 447,791 2.8747 0.972 0.972 0.982 0.972 0.972 456,881 0.9801 -1.04%
2013-12-23 0 2.880 2.830 2.880 2.870 2.880 45,000 129,370 2.8749 0.982 0.965 0.982 0.978 0.982 131,988 0.9802 1.41%
2013-12-20 0 2.840 2.820 2.840 2.780 2.850 2,437,000 6,896,260 2.8298 0.968 0.961 0.968 0.948 0.972 7,147,886 0.9648 0.00%
2013-12-19 0 2.840 2.840 2.880 2.810 2.890 846,000 2,415,480 2.8552 0.968 0.968 0.982 0.958 0.985 2,481,375 0.9734 -0.70%
2013-12-18 0 2.860 2.840 2.860 2.800 2.870 100,000 282,920 2.8292 0.975 0.968 0.975 0.955 0.978 293,307 0.9646 0.35%
2013-12-17 0 2.850 2.850 2.870 2.810 2.870 289,600 825,440 2.8503 0.972 0.972 0.978 0.958 0.978 849,416 0.9718 1.06%
2013-12-16 0 2.820 2.810 2.850 2.780 2.860 862,000 2,415,470 2.8022 0.961 0.958 0.972 0.948 0.975 2,528,304 0.9554 0.71%
2013-12-13 0 2.800 2.800 2.830 2.790 2.840 1,025,000 2,873,790 2.8037 0.955 0.955 0.965 0.951 0.968 3,006,394 0.9559 0.00%
2013-12-12 0 2.800 2.800 2.810 2.790 2.850 1,996,000 5,594,335 2.8028 0.955 0.955 0.958 0.951 0.972 5,854,403 0.9556 -1.06%
2013-12-11 0 2.830 2.830 2.850 2.830 2.960 1,126,000 3,213,460 2.8539 0.965 0.965 0.972 0.965 1.009 3,302,634 0.9730 -1.74%
2013-12-10 0 2.880 2.860 2.880 2.840 2.900 636,000 1,829,690 2.8769 0.982 0.975 0.982 0.968 0.989 1,865,431 0.9808 -0.35%
2013-12-09 0 2.890 2.890 2.920 2.770 2.960 2,228,000 6,362,862 2.8559 0.985 0.985 0.996 0.944 1.009 6,534,874 0.9737 0.00%
2013-12-06 0 2.890 2.890 2.930 2.890 2.960 744,000 2,158,008 2.9005 0.985 0.985 0.999 0.985 1.009 2,182,202 0.9889 0.00%
2013-12-05 0 2.890 2.890 2.900 2.860 2.900 279,000 807,260 2.8934 0.985 0.985 0.989 0.975 0.989 818,326 0.9865 -0.34%
2013-12-04 0 2.900 2.880 2.900 2.880 2.900 189,000 547,410 2.8963 0.989 0.982 0.989 0.982 0.989 554,350 0.9875 0.00%
2013-12-03 0 2.900 2.890 2.910 2.890 2.900 630,000 1,826,990 2.9000 0.989 0.985 0.992 0.985 0.989 1,847,833 0.9887 -0.34%
2013-12-02 0 2.910 2.900 2.910 2.880 2.910 555,000 1,609,330 2.8997 0.992 0.989 0.992 0.982 0.992 1,627,852 0.9886 -0.68%
2013-11-29 0 2.930 2.900 2.930 2.900 2.930 158,000 458,480 2.9018 0.999 0.989 0.999 0.989 0.999 463,425 0.9893 0.34%
2013-11-28 0 2.920 2.910 2.920 2.920 2.960 70,000 205,040 2.9291 0.996 0.992 0.996 0.996 1.009 205,315 0.9987 1.04%
2013-11-27 0 2.890 2.880 2.920 2.880 2.900 785,000 2,272,750 2.8952 0.985 0.982 0.996 0.982 0.989 2,302,458 0.9871 0.70%
2013-11-26 0 2.870 2.860 2.870 2.850 2.930 802,064 2,324,773 2.8985 0.978 0.975 0.978 0.972 0.999 2,352,508 0.9882 -0.69%
2013-11-25 0 2.890 2.890 2.930 2.890 2.930 375,000 1,093,370 2.9157 0.985 0.985 0.999 0.985 0.999 1,099,900 0.9941 -0.34%
2013-11-22 0 2.900 2.870 2.910 2.900 2.930 136,000 395,640 2.9091 0.989 0.978 0.992 0.989 0.999 398,897 0.9918 -0.34%
2013-11-21 0 2.910 2.900 2.930 2.900 2.980 195,000 571,770 2.9322 0.992 0.989 0.999 0.989 1.016 571,948 0.9997 1.39%
2013-11-20 0 2.870 2.870 2.890 2.800 2.900 409,000 1,181,850 2.8896 0.978 0.978 0.985 0.955 0.989 1,199,625 0.9852 2.50%
2013-11-19 0 2.800 2.800 2.820 2.780 2.850 1,289,000 3,624,770 2.8121 0.955 0.955 0.961 0.948 0.972 3,780,724 0.9588 -0.36%
2013-11-18 0 2.810 2.810 2.830 2.750 2.930 1,658,000 4,681,280 2.8234 0.958 0.958 0.965 0.938 0.999 4,863,026 0.9626 -1.40%
2013-11-15 0 2.850 2.850 2.860 2.850 2.880 957,000 2,741,600 2.8648 0.972 0.972 0.975 0.972 0.982 2,806,946 0.9767 -1.04%
2013-11-14 0 2.880 2.870 2.890 2.850 2.900 580,000 1,667,055 2.8742 0.982 0.978 0.985 0.972 0.989 1,701,179 0.9799 0.00%
2013-11-13 0 2.880 2.870 2.900 2.880 2.900 191,000 553,380 2.8973 0.982 0.978 0.989 0.982 0.989 560,216 0.9878 -0.69%
2013-11-12 0 2.900 2.890 2.900 2.890 2.910 169,000 489,920 2.8989 0.989 0.985 0.989 0.985 0.992 495,688 0.9884 0.00%
2013-11-11 0 2.900 2.900 2.940 2.900 2.910 72,000 209,000 2.9028 0.989 0.989 1.002 0.989 0.992 211,181 0.9897 0.00%
2013-11-08 0 2.900 2.900 2.930 2.890 2.930 213,000 618,040 2.9016 0.989 0.989 0.999 0.985 0.999 624,743 0.9893 0.00%
2013-11-07 0 2.900 2.900 2.950 2.870 2.900 37,000 107,000 2.8919 0.989 0.989 1.006 0.978 0.989 108,523 0.9860 0.00%
2013-11-06 0 2.900 2.900 2.970 2.830 2.910 338,000 968,630 2.8658 0.989 0.989 1.013 0.965 0.992 991,377 0.9771 1.05%
2013-11-05 0 2.870 2.860 2.890 2.820 2.900 173,000 499,080 2.8849 0.978 0.975 0.985 0.961 0.989 507,421 0.9836 -1.71%
2013-11-04 0 2.920 2.920 2.940 2.910 2.930 227,000 663,440 2.9226 0.996 0.996 1.002 0.992 0.999 665,806 0.9964 0.69%
2013-11-01 0 2.900 2.890 2.910 2.870 2.910 1,009,000 2,919,496 2.8935 0.989 0.985 0.992 0.978 0.992 2,959,465 0.9865 1.75%
2013-10-31 0 2.850 2.840 2.860 2.850 2.860 297,000 849,145 2.8591 0.972 0.968 0.975 0.972 0.975 871,121 0.9748 -1.04%
2013-10-30 0 2.880 2.880 2.890 2.860 2.910 503,000 1,453,325 2.8893 0.982 0.982 0.985 0.975 0.992 1,475,333 0.9851 0.70%
2013-10-29 0 2.860 2.850 2.900 2.850 2.860 163,000 464,660 2.8507 0.975 0.972 0.989 0.972 0.975 478,090 0.9719 0.35%
2013-10-28 0 2.850 2.850 2.870 2.850 2.900 116,000 333,060 2.8712 0.972 0.972 0.978 0.972 0.989 340,236 0.9789 0.00%
2013-10-25 0 2.850 2.840 2.890 2.800 2.890 634,000 1,798,620 2.8369 0.972 0.968 0.985 0.955 0.985 1,859,565 0.9672 0.35%
2013-10-24 0 2.840 2.840 2.890 2.810 2.920 1,340,000 3,810,754 2.8438 0.968 0.968 0.985 0.958 0.996 3,930,310 0.9696 -0.35%
2013-10-23 0 2.850 2.850 2.890 2.810 2.980 548,000 1,576,550 2.8769 0.972 0.972 0.985 0.958 1.016 1,607,321 0.9809 -3.72%
2013-10-22 0 2.960 2.960 3.000 2.960 3.000 255,000 762,620 2.9907 1.009 1.009 1.023 1.009 1.023 747,932 1.0196 -0.34%
2013-10-21 0 2.970 2.970 2.980 2.970 3.020 165,000 493,620 2.9916 1.013 1.013 1.016 1.013 1.030 483,956 1.0200 -1.00%
2013-10-18 0 3.000 2.960 2.980 2.980 3.070 268,000 809,960 3.0222 1.023 1.009 1.016 1.016 1.047 786,062 1.0304 -1.64%
2013-10-17 0 3.050 3.020 3.050 3.010 3.050 328,000 995,170 3.0341 1.040 1.030 1.040 1.026 1.040 962,046 1.0344 2.01%
2013-10-16 0 2.990 2.990 3.000 2.990 3.000 293,000 877,210 2.9939 1.019 1.019 1.023 1.019 1.023 859,389 1.0207 -0.66%
2013-10-15 0 3.010 3.000 3.010 2.910 3.020 629,000 1,889,560 3.0041 1.026 1.023 1.026 0.992 1.030 1,844,899 1.0242 -0.33%
2013-10-11 0 3.020 3.000 3.030 2.970 3.030 358,000 1,077,530 3.0099 1.030 1.023 1.033 1.013 1.033 1,050,038 1.0262 0.67%
2013-10-10 0 3.000 3.000 3.010 2.990 3.020 342,000 1,026,260 3.0008 1.023 1.023 1.026 1.019 1.030 1,003,109 1.0231 -1.32%
2013-10-09 0 3.040 3.030 3.040 2.990 3.040 297,000 897,100 3.0205 1.036 1.033 1.036 1.019 1.036 871,121 1.0298 1.67%
2013-10-08 0 2.990 2.990 3.010 2.980 3.030 1,130,000 3,385,990 2.9965 1.019 1.019 1.026 1.016 1.033 3,314,366 1.0216 -0.99%
2013-10-07 0 3.020 3.010 3.020 3.000 3.050 183,000 553,290 3.0234 1.030 1.026 1.030 1.023 1.040 536,751 1.0308 -0.66%
2013-10-04 0 3.040 3.010 3.030 2.960 3.050 464,000 1,383,050 2.9807 1.036 1.026 1.033 1.009 1.040 1,360,943 1.0162 2.38%
2013-10-03 0 3.010 3.010 3.020 2.990 3.040 639,000 1,919,830 3.0044 1.012 1.012 1.016 1.006 1.022 1,899,984 1.0104 -0.33%
2013-10-02 0 3.020 3.020 3.040 2.950 3.080 325,000 981,110 3.0188 1.016 1.016 1.022 0.992 1.036 966,346 1.0153 2.37%
2013-09-30 0 2.950 2.910 2.950 2.900 2.960 302,000 887,090 2.9374 0.992 0.979 0.992 0.975 0.996 897,958 0.9879 1.03%
2013-09-27 0 2.920 2.920 2.950 2.920 2.970 61,000 180,400 2.9574 0.982 0.982 0.992 0.982 0.999 181,376 0.9946 -1.35%
2013-09-26 0 2.960 2.930 2.960 2.900 2.970 202,000 592,380 2.9326 0.996 0.985 0.996 0.975 0.999 600,621 0.9863 0.68%
2013-09-25 0 2.940 2.910 2.940 2.910 2.940 22,000 64,560 2.9345 0.989 0.979 0.989 0.979 0.989 65,414 0.9869 0.34%
2013-09-24 0 2.930 2.920 2.950 2.920 2.950 169,000 496,580 2.9383 0.985 0.982 0.992 0.982 0.992 502,500 0.9882 -1.01%
2013-09-23 0 2.960 2.960 2.980 2.890 3.000 494,000 1,455,490 2.9463 0.996 0.996 1.002 0.972 1.009 1,468,845 0.9909 0.00%
2013-09-19 0 2.960 2.960 3.000 2.920 3.000 430,000 1,268,270 2.9495 0.996 0.996 1.009 0.982 1.009 1,278,550 0.9920 1.37%
2013-09-18 0 2.920 2.900 2.920 2.910 2.940 203,000 592,930 2.9208 0.982 0.975 0.982 0.979 0.989 603,594 0.9823 -1.02%
2013-09-17 0 2.950 2.950 2.960 2.900 2.950 184,000 536,160 2.9139 0.992 0.992 0.996 0.975 0.992 547,100 0.9800 1.03%
2013-09-16 0 2.920 2.910 2.930 2.910 2.940 117,000 342,140 2.9243 0.982 0.979 0.985 0.979 0.989 347,884 0.9835 0.00%
2013-09-13 0 2.920 2.920 2.940 2.920 2.970 161,000 473,790 2.9428 0.982 0.982 0.989 0.982 0.999 478,713 0.9897 -0.68%
2013-09-12 0 2.940 2.930 2.940 2.900 2.950 527,000 1,543,330 2.9285 0.989 0.985 0.989 0.975 0.992 1,566,967 0.9849 0.34%
2013-09-11 0 2.930 2.920 2.930 2.920 2.950 594,000 1,741,500 2.9318 0.985 0.982 0.985 0.982 0.992 1,766,182 0.9860 -0.34%
2013-09-10 0 2.940 2.920 2.950 2.900 3.000 521,000 1,544,820 2.9651 0.989 0.982 0.992 0.975 1.009 1,549,126 0.9972 0.68%
2013-09-09 0 2.920 2.910 2.920 2.870 3.080 2,258,000 6,640,980 2.9411 0.982 0.979 0.982 0.965 1.036 6,713,872 0.9891 -3.95%
2013-09-06 0 3.040 3.040 3.060 3.020 3.070 180,000 546,350 3.0353 1.022 1.022 1.029 1.016 1.032 535,207 1.0208 -0.98%
2013-09-05 0 3.070 3.070 3.120 3.060 3.150 236,000 732,360 3.1032 1.032 1.032 1.049 1.029 1.059 701,716 1.0437 -0.97%
2013-09-04 0 3.100 3.100 3.110 3.030 3.130 794,000 2,443,380 3.0773 1.043 1.043 1.046 1.019 1.053 2,360,857 1.0350 0.98%
2013-09-03 0 3.070 3.050 3.070 3.010 3.100 332,000 1,013,420 3.0525 1.032 1.026 1.032 1.012 1.043 987,159 1.0266 1.32%
2013-09-02 0 3.030 3.040 3.060 3.000 3.060 672,000 2,025,630 3.0143 1.019 1.022 1.029 1.009 1.029 1,998,105 1.0138 -1.30%
2013-08-30 0 3.070 3.060 3.090 3.040 3.110 278,000 850,730 3.0602 1.032 1.029 1.039 1.022 1.046 826,597 1.0292 -2.23%
2013-08-29 0 3.140 3.120 3.140 3.050 3.180 494,000 1,540,490 3.1184 1.056 1.049 1.056 1.026 1.069 1,468,845 1.0488 0.00%
2013-08-28 0 3.140 3.080 3.170 3.000 3.300 3,093,000 9,840,528 3.1815 1.056 1.036 1.066 1.009 1.110 9,196,637 1.0700 6.08%
2013-08-27 0 2.960 2.980 2.990 2.960 3.120 670,000 2,014,410 3.0066 0.996 1.002 1.006 0.996 1.049 1,992,159 1.0112 -3.27%
2013-08-26 0 3.060 3.030 3.060 3.060 3.060 160,000 489,300 3.0581 1.029 1.019 1.029 1.029 1.029 475,739 1.0285 0.00%
2013-08-23 0 3.060 3.040 3.060 3.020 3.060 160,000 487,810 3.0488 1.029 1.022 1.029 1.016 1.029 475,739 1.0254 0.00%
2013-08-22 0 3.060 3.020 3.070 2.990 3.070 515,000 1,557,990 3.0252 1.029 1.016 1.032 1.006 1.032 1,531,286 1.0174 -0.65%
2013-08-21 0 3.080 3.080 3.090 3.060 3.090 79,000 243,610 3.0837 1.036 1.036 1.039 1.029 1.039 234,896 1.0371 -0.32%
2013-08-20 0 3.090 3.080 3.090 3.060 3.120 395,000 1,223,720 3.0980 1.039 1.036 1.039 1.029 1.049 1,174,482 1.0419 -2.22%
2013-08-19 0 3.160 3.120 3.180 3.110 3.170 397,000 1,242,490 3.1297 1.063 1.049 1.069 1.046 1.066 1,180,428 1.0526 -1.25%
2013-08-16 0 3.200 3.190 3.200 3.180 3.210 317,000 1,013,680 3.1977 1.076 1.073 1.076 1.069 1.080 942,559 1.0755 -1.84%
2013-08-15 0 3.260 3.200 3.280 3.180 3.260 385,000 1,233,600 3.2042 1.096 1.076 1.103 1.069 1.096 1,144,748 1.0776 1.24%
2013-08-13 0 3.220 3.200 3.220 3.200 3.250 623,000 2,008,770 3.2243 1.083 1.076 1.083 1.076 1.093 1,852,410 1.0844 0.62%
2013-08-12 0 3.200 3.190 3.200 3.180 3.200 219,000 700,230 3.1974 1.076 1.073 1.076 1.069 1.076 651,168 1.0753 0.00%
2013-08-09 0 3.200 3.170 3.210 3.150 3.270 455,000 1,461,640 3.2124 1.076 1.066 1.080 1.059 1.100 1,352,884 1.0804 1.27%
2013-08-08 0 3.160 3.150 3.200 3.130 3.210 330,000 1,047,535 3.1743 1.063 1.059 1.076 1.053 1.080 981,212 1.0676 0.96%
2013-08-07 0 3.130 3.130 3.180 3.080 3.260 300,000 944,230 3.1474 1.053 1.053 1.069 1.036 1.096 892,011 1.0585 -3.10%
2013-08-06 0 3.230 3.210 3.230 3.180 3.270 336,000 1,093,460 3.2543 1.086 1.080 1.086 1.069 1.100 999,053 1.0945 0.62%
2013-08-05 0 3.210 3.200 3.250 3.110 3.300 1,220,000 3,940,490 3.2299 1.080 1.076 1.093 1.046 1.110 3,627,513 1.0863 3.22%
2013-08-02 0 3.110 3.100 3.170 3.050 3.150 198,000 618,580 3.1241 1.046 1.043 1.066 1.026 1.059 588,727 1.0507 -0.64%
2013-08-01 0 3.130 3.130 3.140 3.000 3.130 737,000 2,282,775 3.0974 1.053 1.053 1.056 1.009 1.053 2,191,374 1.0417 0.00%
2013-07-31 0 3.130 3.110 3.150 3.120 3.200 183,000 577,220 3.1542 1.053 1.046 1.059 1.049 1.076 544,127 1.0608 -2.80%
2013-07-30 0 3.220 3.220 3.250 3.190 3.280 395,000 1,273,290 3.2235 1.083 1.083 1.093 1.073 1.103 1,174,482 1.0841 -1.53%
2013-07-29 0 3.270 3.240 3.290 3.220 3.300 153,000 502,470 3.2841 1.100 1.090 1.106 1.083 1.110 454,926 1.1045 -0.91%
2013-07-26 0 3.300 3.300 3.340 3.300 3.380 59,000 196,300 3.3271 1.110 1.110 1.123 1.110 1.137 175,429 1.1190 -2.37%
2013-07-25 0 3.380 3.330 3.380 3.320 3.450 1,166,000 3,949,497 3.3872 1.137 1.120 1.137 1.117 1.160 3,466,951 1.1392 2.74%
2013-07-24 0 3.290 3.290 3.320 3.160 3.340 436,000 1,424,860 3.2680 1.106 1.106 1.117 1.063 1.123 1,296,390 1.0991 2.81%
2013-07-23 0 3.200 3.170 3.230 3.080 3.250 351,000 1,120,910 3.1935 1.076 1.066 1.086 1.036 1.093 1,043,653 1.0740 3.23%
2013-07-22 0 3.100 3.080 3.140 3.090 3.120 52,000 161,210 3.1002 1.043 1.036 1.056 1.039 1.049 154,615 1.0427 -1.27%
2013-07-19 0 3.140 3.110 3.140 3.100 3.170 317,000 993,770 3.1349 1.056 1.046 1.056 1.043 1.066 942,559 1.0543 -1.87%
2013-07-18 0 3.200 3.190 3.200 3.200 3.230 84,000 270,380 3.2188 1.076 1.073 1.076 1.076 1.086 249,763 1.0825 -0.93%
2013-07-17 0 3.230 3.200 3.250 3.160 3.300 496,000 1,602,180 3.2302 1.086 1.076 1.093 1.063 1.110 1,474,792 1.0864 3.19%
2013-07-16 0 3.130 3.120 3.140 3.100 3.250 210,000 661,740 3.1511 1.053 1.049 1.056 1.043 1.093 624,408 1.0598 -2.80%
2013-07-15 0 3.220 3.160 3.220 2.880 3.220 1,719,000 5,238,255 3.0473 1.083 1.063 1.083 0.969 1.083 5,111,225 1.0249 10.65%
2013-07-12 0 2.910 2.910 2.940 2.880 2.960 755,000 2,216,570 2.9359 0.979 0.979 0.989 0.969 0.996 2,244,895 0.9874 -2.35%
2013-07-11 0 2.980 2.970 2.980 2.960 3.010 806,000 2,407,210 2.9866 1.002 0.999 1.002 0.996 1.012 2,396,537 1.0045 0.68%
2013-07-10 0 2.960 2.960 2.990 2.960 3.010 196,000 583,955 2.9794 0.996 0.996 1.006 0.996 1.012 582,781 1.0020 -0.34%
2013-07-09 0 2.970 2.970 2.990 2.870 3.080 1,796,000 5,360,220 2.9845 0.999 0.999 1.006 0.965 1.036 5,340,174 1.0038 3.85%
2013-07-08 0 2.860 2.860 2.870 2.800 2.870 467,000 1,327,880 2.8434 0.962 0.962 0.965 0.942 0.965 1,388,564 0.9563 -0.35%
2013-07-05 0 2.870 2.830 2.870 2.840 2.980 557,000 1,616,710 2.9025 0.965 0.952 0.965 0.955 1.002 1,656,168 0.9762 1.06%
2013-07-04 0 2.840 2.840 2.850 2.740 2.890 332,000 942,420 2.8386 0.955 0.955 0.959 0.922 0.972 987,159 0.9547 -2.07%
2013-07-03 0 2.900 2.880 2.900 2.880 3.000 1,239,000 3,637,580 2.9359 0.975 0.969 0.975 0.969 1.009 3,684,007 0.9874 0.35%
2013-07-02 0 2.890 2.870 2.890 2.840 2.940 403,000 1,160,580 2.8799 0.972 0.965 0.972 0.955 0.989 1,198,269 0.9685 1.05%
2013-06-28 0 2.860 2.850 2.900 2.720 2.920 1,075,000 3,066,810 2.8528 0.962 0.959 0.975 0.915 0.982 3,196,374 0.9595 3.25%
2013-06-27 0 2.770 2.760 2.790 2.740 2.870 2,558,000 7,148,510 2.7946 0.932 0.928 0.938 0.922 0.965 7,605,883 0.9399 2.97%
2013-06-26 0 2.690 2.680 2.690 2.550 2.800 2,256,000 6,038,710 2.6767 0.905 0.901 0.905 0.858 0.942 6,707,925 0.9002 5.91%
2013-06-25 0 2.540 2.540 2.580 2.440 2.820 4,185,000 10,733,590 2.5648 0.854 0.854 0.868 0.821 0.948 12,443,558 0.8626 -8.63%
2013-06-24 0 2.780 2.780 2.800 2.610 2.980 3,652,000 10,059,150 2.7544 0.935 0.935 0.942 0.878 1.002 10,858,751 0.9264 -5.12%
2013-06-21 0 2.930 2.920 2.930 2.810 2.950 1,924,000 5,564,000 2.8919 0.985 0.982 0.985 0.945 0.992 5,720,766 0.9726 -2.98%
2013-06-20 0 3.020 3.000 3.020 2.960 3.040 1,465,000 4,385,840 2.9937 1.016 1.009 1.016 0.996 1.022 4,355,989 1.0069 0.33%
2013-06-19 0 3.010 3.010 3.030 2.980 3.050 931,000 2,801,600 3.0092 1.012 1.012 1.019 1.002 1.026 2,768,208 1.0121 -0.66%
2013-06-18 0 3.030 3.010 3.050 2.990 3.050 542,000 1,644,380 3.0339 1.019 1.012 1.026 1.006 1.026 1,611,567 1.0204 -0.33%
2013-06-17 0 3.040 3.030 3.050 3.020 3.080 393,000 1,195,580 3.0422 1.022 1.019 1.026 1.016 1.036 1,168,535 1.0231 -0.33%
2013-06-14 0 3.050 3.040 3.050 2.990 3.100 1,372,000 4,162,089 3.0336 1.026 1.022 1.026 1.006 1.043 4,079,465 1.0203 0.00%
2013-06-13 0 3.050 3.060 3.080 2.890 3.100 1,734,000 5,221,501 3.0112 1.026 1.029 1.036 0.972 1.043 5,155,825 1.0127 -1.93%
2013-06-11 0 3.110 3.070 3.110 3.020 3.140 1,350,000 4,155,395 3.0781 1.046 1.032 1.046 1.016 1.056 4,014,051 1.0352 -1.58%
2013-06-10 0 3.160 3.160 3.180 3.140 3.270 526,000 1,679,450 3.1929 1.063 1.063 1.069 1.056 1.100 1,563,993 1.0738 -2.47%
2013-06-07 0 3.240 3.240 3.250 3.120 3.260 606,000 1,948,250 3.2149 1.090 1.090 1.093 1.049 1.096 1,801,863 1.0812 1.89%
2013-06-06 0 3.180 3.160 3.220 3.130 3.240 1,081,000 3,432,695 3.1755 1.069 1.063 1.083 1.053 1.090 3,214,214 1.0680 -2.75%
2013-06-05 0 3.270 3.230 3.270 3.200 3.380 603,000 1,989,610 3.2995 1.100 1.086 1.100 1.076 1.137 1,792,943 1.1097 -0.61%
2013-06-04 0 3.290 3.290 3.320 3.270 3.550 1,702,000 5,711,060 3.3555 1.106 1.106 1.117 1.100 1.194 5,060,677 1.1285 -6.00%
2013-06-03 0 3.500 3.500 3.520 3.230 3.550 5,690,000 19,512,560 3.4293 1.177 1.177 1.184 1.086 1.194 16,918,481 1.1533 7.69%
2013-05-31 0 3.250 3.250 3.260 3.070 3.250 1,908,000 6,074,875 3.1839 1.093 1.093 1.096 1.032 1.093 5,673,192 1.0708 5.91%
2013-05-30 0 3.130 3.090 3.130 3.100 3.190 487,000 1,520,200 3.1216 1.032 1.019 1.032 1.022 1.052 1,477,006 1.0292 0.32%
2013-05-29 0 3.120 3.110 3.140 3.050 3.220 1,795,000 5,598,412 3.1189 1.029 1.025 1.035 1.006 1.062 5,443,994 1.0284 -0.95%
2013-05-28 0 3.150 3.130 3.150 2.950 3.170 1,952,000 5,968,060 3.0574 1.039 1.032 1.039 0.973 1.045 5,920,154 1.0081 1.61%
2013-05-27 0 3.100 3.100 3.120 3.070 3.170 955,000 2,965,130 3.1048 1.022 1.022 1.029 1.012 1.045 2,896,387 1.0237 -3.13%
2013-05-24 0 3.200 3.160 3.180 3.150 3.220 422,000 1,339,850 3.1750 1.055 1.042 1.049 1.039 1.062 1,279,869 1.0469 1.59%
2013-05-23 0 3.150 3.150 3.170 3.100 3.350 1,058,000 3,366,635 3.1821 1.039 1.039 1.045 1.022 1.105 3,208,772 1.0492 -3.08%
2013-05-22 0 3.250 3.220 3.230 3.100 3.330 19,480,000 58,752,600 3.0160 1.072 1.062 1.065 1.022 1.098 59,080,222 0.9945 2.85%
2013-05-21 0 3.160 3.160 3.170 3.080 3.220 968,000 3,048,340 3.1491 1.042 1.042 1.045 1.016 1.062 2,935,814 1.0383 2.27%
2013-05-20 0 3.090 3.070 3.090 3.050 3.270 2,368,000 7,370,310 3.1125 1.019 1.012 1.019 1.006 1.078 7,181,826 1.0262 -4.33%
2013-05-16 0 3.230 3.180 3.240 3.120 3.290 2,753,000 8,766,960 3.1845 1.065 1.049 1.068 1.029 1.085 8,349,479 1.0500 -1.82%
2013-05-15 0 3.290 3.290 3.310 3.280 3.460 1,930,000 6,445,300 3.3395 1.085 1.085 1.091 1.081 1.141 5,853,431 1.1011 -4.08%
2013-05-14 0 3.430 3.430 3.440 3.350 3.440 319,000 1,089,470 3.4153 1.131 1.131 1.134 1.105 1.134 967,484 1.1261 1.48%
2013-05-13 0 3.380 3.370 3.440 3.370 3.550 823,000 2,832,960 3.4422 1.114 1.111 1.134 1.111 1.171 2,496,048 1.1350 -1.74%
2013-05-10 0 3.440 3.440 3.450 3.380 3.450 596,000 2,033,090 3.4112 1.134 1.134 1.138 1.114 1.138 1,807,588 1.1248 1.78%
2013-05-09 0 3.380 3.390 3.420 3.380 3.450 503,000 1,712,680 3.4049 1.114 1.118 1.128 1.114 1.138 1,525,531 1.1227 -2.03%
2013-05-08 0 3.450 3.430 3.450 3.350 3.510 991,000 3,413,800 3.4448 1.138 1.131 1.138 1.105 1.157 3,005,570 1.1358 -1.71%
2013-05-07 0 3.510 3.480 3.500 3.190 3.510 7,179,000 24,681,700 3.4380 1.157 1.147 1.154 1.052 1.157 21,772,942 1.1336 8.67%
2013-05-06 0 3.230 3.230 3.250 3.200 3.400 1,640,000 5,392,330 3.2880 1.065 1.065 1.072 1.055 1.121 4,973,900 1.0841 -2.71%
2013-05-03 0 3.320 3.300 3.340 3.270 3.450 1,866,000 6,200,720 3.3230 1.095 1.088 1.101 1.078 1.138 5,659,327 1.0957 -3.77%
2013-05-02 0 3.450 3.420 3.450 3.370 3.590 3,026,000 10,501,235 3.4703 1.138 1.128 1.138 1.111 1.184 9,177,451 1.1442 -0.29%
2013-04-30 0 3.460 3.450 3.470 3.250 3.470 3,009,000 10,214,860 3.3948 1.141 1.138 1.144 1.072 1.144 9,125,893 1.1193 4.22%
2013-04-29 0 3.320 3.320 3.330 2.930 3.330 4,896,000 15,533,350 3.1727 1.095 1.095 1.098 0.966 1.098 14,848,910 1.0461 11.78%
2013-04-26 0 2.970 2.960 2.970 2.930 3.030 693,000 2,056,570 2.9676 0.979 0.976 0.979 0.966 0.999 2,101,776 0.9785 1.02%
2013-04-25 0 2.940 2.930 2.940 2.860 3.000 1,256,000 3,689,244 2.9373 0.969 0.966 0.969 0.943 0.989 3,809,279 0.9685 -2.00%
2013-04-24 0 3.000 3.000 3.020 2.970 3.080 1,464,000 4,412,600 3.0141 0.989 0.989 0.996 0.979 1.016 4,440,115 0.9938 2.04%
2013-04-23 0 2.940 2.910 2.940 2.870 2.990 628,000 1,831,090 2.9157 0.969 0.959 0.969 0.946 0.986 1,904,640 0.9614 0.68%
2013-04-22 0 2.920 2.910 2.920 2.900 3.010 1,106,900 3,268,933 2.9532 0.963 0.959 0.963 0.956 0.992 3,357,079 0.9737 -2.01%
2013-04-19 0 2.980 2.960 2.980 2.960 3.140 3,206,000 9,782,190 3.0512 0.983 0.976 0.983 0.976 1.035 9,723,367 1.0060 -1.97%
2013-04-18 0 3.040 3.040 3.050 2.800 3.050 6,339,000 18,893,120 2.9805 1.002 1.002 1.006 0.923 1.006 19,225,335 0.9827 7.42%
2013-04-17 0 2.830 2.830 2.840 2.800 2.990 1,874,000 5,400,330 2.8817 0.933 0.933 0.936 0.923 0.986 5,683,590 0.9502 -4.07%
2013-04-16 0 2.950 2.950 2.960 2.830 3.020 3,147,000 9,272,060 2.9463 0.973 0.973 0.976 0.933 0.996 9,544,428 0.9715 0.34%
2013-04-15 0 2.940 2.900 2.950 2.790 2.980 4,550,000 13,039,920 2.8659 0.969 0.956 0.973 0.920 0.983 13,799,538 0.9450 5.38%
2013-04-12 0 2.790 2.790 2.810 2.770 2.850 5,678,000 15,921,460 2.8041 0.920 0.920 0.927 0.913 0.940 17,220,611 0.9246 1.82%
2013-04-11 0 2.740 2.750 2.760 2.480 2.950 7,605,000 20,858,710 2.7428 0.903 0.907 0.910 0.818 0.973 23,064,943 0.9043 9.16%
2013-04-10 0 2.510 2.500 2.510 2.370 2.550 2,272,000 5,696,690 2.5073 0.828 0.824 0.828 0.781 0.841 6,890,671 0.8267 5.02%
2013-04-09 0 2.390 2.390 2.400 2.360 2.520 1,233,000 2,989,350 2.4245 0.788 0.788 0.791 0.778 0.831 3,739,523 0.7994 -3.63%
2013-04-08 0 2.480 2.470 2.490 2.290 2.560 3,141,000 7,689,710 2.4482 0.818 0.814 0.821 0.755 0.844 9,526,231 0.8072 8.30%
2013-04-05 0 2.290 2.290 2.300 2.260 2.500 2,785,000 6,506,640 2.3363 0.755 0.755 0.758 0.745 0.824 8,446,531 0.7703 -8.40%
2013-04-03 0 2.500 2.510 2.520 2.450 2.650 3,294,000 8,429,400 2.5590 0.824 0.828 0.831 0.808 0.874 9,990,259 0.8438 0.00%
2013-04-02 0 2.500 2.490 2.500 2.300 2.510 4,661,000 11,271,040 2.4182 0.824 0.821 0.824 0.758 0.828 14,136,186 0.7973 3.31%
2013-03-28 0 2.420 2.410 2.440 2.230 2.550 10,404,000 25,064,465 2.4091 0.798 0.795 0.805 0.735 0.841 31,553,934 0.7943 8.52%
2013-03-27 0 2.230 2.230 2.240 1.890 2.320 16,263,000 34,938,070 2.1483 0.735 0.735 0.739 0.623 0.765 49,323,493 0.7083 20.54%
2013-03-26 0 1.850 1.840 1.860 1.840 1.980 1,533,000 2,880,270 1.8788 0.610 0.607 0.613 0.607 0.653 4,649,383 0.6195 -5.13%
2013-03-25 0 1.950 1.950 1.960 1.750 1.970 4,739,000 8,805,450 1.8581 0.643 0.643 0.646 0.577 0.650 14,372,750 0.6126 12.07%
2013-03-22 0 1.740 1.730 1.750 1.700 1.760 1,847,000 3,219,640 1.7432 0.574 0.570 0.577 0.561 0.580 5,601,703 0.5748 2.35%
2013-03-21 0 1.700 1.690 1.700 1.700 1.740 680,000 1,169,200 1.7194 0.561 0.557 0.561 0.561 0.574 2,062,349 0.5669 -2.30%
2013-03-20 0 1.740 1.730 1.740 1.670 1.740 945,000 1,619,100 1.7133 0.574 0.570 0.574 0.551 0.574 2,866,058 0.5649 3.57%
2013-03-19 0 1.680 1.660 1.680 1.670 1.700 457,000 768,290 1.6812 0.554 0.547 0.554 0.551 0.561 1,386,020 0.5543 -1.18%
2013-03-18 0 1.700 1.680 1.700 1.640 1.700 1,100,000 1,848,790 1.6807 0.561 0.554 0.561 0.541 0.561 3,336,152 0.5542 0.59%
2013-03-15 0 1.690 1.670 1.690 1.680 1.720 747,000 1,268,920 1.6987 0.557 0.551 0.557 0.554 0.567 2,265,551 0.5601 2.42%
2013-03-14 0 1.650 1.650 1.670 1.620 1.660 231,000 379,990 1.6450 0.544 0.544 0.551 0.534 0.547 700,592 0.5424 1.85%
2013-03-13 0 1.620 1.610 1.630 1.600 1.630 189,000 305,360 1.6157 0.534 0.531 0.537 0.528 0.537 573,212 0.5327 -1.22%
2013-03-12 0 1.640 1.630 1.650 1.610 1.670 387,000 632,380 1.6341 0.541 0.537 0.544 0.531 0.551 1,173,719 0.5388 -0.61%
2013-03-11 0 1.650 1.610 1.650 1.600 1.650 3,780,000 6,140,180 1.6244 0.544 0.531 0.544 0.528 0.544 11,464,232 0.5356 -0.60%
2013-03-08 0 1.660 1.650 1.660 1.660 1.700 1,414,000 2,353,320 1.6643 0.547 0.544 0.547 0.547 0.561 4,288,472 0.5488 -1.78%
2013-03-07 0 1.690 1.690 1.710 1.690 1.710 457,000 778,920 1.7044 0.557 0.557 0.564 0.557 0.564 1,386,020 0.5620 -1.74%
2013-03-06 0 1.720 1.700 1.730 1.700 1.730 331,000 567,580 1.7147 0.567 0.561 0.570 0.561 0.570 1,003,879 0.5654 -1.71%
2013-03-05 0 1.750 1.730 1.760 1.690 1.820 3,089,000 5,442,790 1.7620 0.577 0.570 0.580 0.557 0.600 9,368,522 0.5810 3.55%
2013-03-04 0 1.690 1.690 1.710 1.650 1.710 1,020,000 1,724,350 1.6905 0.557 0.557 0.564 0.544 0.564 3,093,523 0.5574 1.20%
2013-03-01 0 1.670 1.660 1.680 1.640 1.670 255,000 422,660 1.6575 0.551 0.547 0.554 0.541 0.551 773,381 0.5465 -1.76%
2013-02-28 0 1.700 1.670 1.700 1.650 1.700 306,000 513,680 1.6787 0.561 0.551 0.561 0.544 0.561 928,057 0.5535 4.94%
2013-02-27 0 1.620 1.620 1.630 1.600 1.660 2,128,000 3,467,840 1.6296 0.534 0.534 0.537 0.528 0.547 6,453,938 0.5373 0.00%
2013-02-26 0 1.620 1.610 1.620 1.600 1.700 1,909,000 3,121,705 1.6353 0.534 0.531 0.534 0.528 0.561 5,789,740 0.5392 -4.14%
2013-02-25 0 1.690 1.680 1.700 1.680 1.720 620,000 1,052,940 1.6983 0.557 0.554 0.561 0.554 0.567 1,880,377 0.5600 -3.43%
2013-02-22 0 1.750 1.730 1.740 1.650 1.820 2,015,000 3,474,240 1.7242 0.577 0.570 0.574 0.544 0.600 6,111,224 0.5685 2.94%
2013-02-21 0 1.700 1.660 1.700 1.650 1.700 1,357,000 2,267,560 1.6710 0.561 0.547 0.561 0.544 0.561 4,115,599 0.5510 0.00%
2013-02-20 0 1.700 1.680 1.700 1.680 1.740 745,000 1,272,750 1.7084 0.561 0.554 0.561 0.554 0.574 2,259,485 0.5633 -3.41%
2013-02-19 0 1.760 1.710 1.760 1.660 1.760 694,000 1,182,080 1.7033 0.580 0.564 0.580 0.547 0.580 2,104,809 0.5616 3.53%
2013-02-18 0 1.700 1.700 1.710 1.690 1.740 467,000 801,720 1.7167 0.561 0.561 0.564 0.557 0.574 1,416,348 0.5660 -0.58%
2013-02-15 0 1.710 1.690 1.710 1.680 1.750 830,000 1,425,530 1.7175 0.564 0.557 0.564 0.554 0.577 2,517,278 0.5663 0.59%
2013-02-14 0 1.700 1.680 1.720 1.670 1.730 763,000 1,302,630 1.7072 0.561 0.554 0.567 0.551 0.570 2,314,076 0.5629 1.80%
2013-02-08 0 1.670 1.670 1.700 1.670 1.700 185,000 310,840 1.6802 0.551 0.551 0.561 0.551 0.561 561,080 0.5540 -1.76%
2013-02-07 0 1.700 1.680 1.700 1.660 1.710 475,000 806,450 1.6978 0.561 0.554 0.561 0.547 0.564 1,440,611 0.5598 1.80%
2013-02-06 0 1.670 1.670 1.680 1.660 1.690 336,000 561,260 1.6704 0.551 0.551 0.554 0.547 0.557 1,019,043 0.5508 -0.60%
2013-02-05 0 1.680 1.660 1.680 1.670 1.720 243,000 410,060 1.6875 0.554 0.547 0.554 0.551 0.567 736,986 0.5564 -2.33%
2013-02-04 0 1.720 1.730 1.750 1.700 1.790 589,000 1,023,930 1.7384 0.567 0.570 0.577 0.561 0.590 1,786,358 0.5732 0.00%
2013-02-01 0 1.720 1.720 1.740 1.670 1.740 1,011,000 1,722,520 1.7038 0.567 0.567 0.574 0.551 0.574 3,066,227 0.5618 1.78%
2013-01-31 0 1.690 1.660 1.690 1.680 1.690 90,000 151,600 1.6844 0.557 0.547 0.557 0.554 0.557 272,958 0.5554 0.60%
2013-01-30 0 1.680 1.660 1.680 1.670 1.720 1,015,000 1,707,900 1.6827 0.554 0.547 0.554 0.551 0.567 3,078,359 0.5548 0.00%
2013-01-29 0 1.680 1.670 1.680 1.630 1.690 1,054,000 1,745,930 1.6565 0.554 0.551 0.554 0.537 0.557 3,196,640 0.5462 1.82%
2013-01-28 0 1.650 1.640 1.650 1.610 1.720 1,591,000 2,647,320 1.6639 0.544 0.541 0.544 0.531 0.567 4,825,289 0.5486 -4.07%
2013-01-25 0 1.720 1.700 1.720 1.690 1.780 943,000 1,616,255 1.7140 0.567 0.561 0.567 0.557 0.587 2,859,992 0.5651 -3.91%
2013-01-24 0 1.790 1.760 1.800 1.750 1.820 768,000 1,358,050 1.7683 0.590 0.580 0.593 0.577 0.600 2,329,241 0.5830 -1.65%
2013-01-23 0 1.820 1.800 1.810 1.740 1.840 2,170,000 3,929,750 1.8109 0.600 0.593 0.597 0.574 0.607 6,581,318 0.5971 -0.55%
2013-01-22 0 1.830 1.820 1.830 1.720 1.830 6,001,000 10,674,240 1.7787 0.603 0.600 0.603 0.567 0.603 18,200,226 0.5865 7.65%
2013-01-21 0 1.700 1.680 1.700 1.650 1.700 2,165,000 3,632,340 1.6778 0.561 0.554 0.561 0.544 0.561 6,566,154 0.5532 3.03%
2013-01-18 0 1.650 1.640 1.650 1.650 1.680 819,000 1,361,170 1.6620 0.544 0.541 0.544 0.544 0.554 2,483,917 0.5480 -0.60%
2013-01-17 0 1.660 1.650 1.660 1.650 1.730 3,046,000 5,135,280 1.6859 0.547 0.544 0.547 0.544 0.570 9,238,109 0.5559 0.61%
2013-01-16 0 1.650 1.650 1.660 1.600 1.700 1,395,000 2,313,450 1.6584 0.544 0.544 0.547 0.528 0.561 4,230,847 0.5468 0.00%
2013-01-15 0 1.650 1.650 1.660 1.610 1.650 578,000 945,090 1.6351 0.544 0.544 0.547 0.531 0.544 1,752,996 0.5391 1.85%
2013-01-14 0 1.620 1.620 1.640 1.620 1.750 3,984,000 6,645,360 1.6680 0.534 0.534 0.541 0.534 0.577 12,082,936 0.5500 -2.41%
2013-01-11 0 1.660 1.650 1.670 1.550 1.700 3,892,000 6,341,820 1.6295 0.547 0.544 0.551 0.511 0.561 11,803,913 0.5373 7.10%
2013-01-10 0 1.550 1.550 1.560 1.530 1.580 2,277,000 3,541,930 1.5555 0.511 0.511 0.514 0.504 0.521 6,905,835 0.5129 -1.27%
2013-01-09 0 1.570 1.570 1.580 1.450 1.610 9,997,000 15,548,350 1.5553 0.518 0.518 0.521 0.478 0.531 30,319,557 0.5128 7.53%
2013-01-08 0 1.460 1.420 1.430 1.350 1.540 16,524,854 24,071,305 1.4567 0.481 0.468 0.472 0.445 0.508 50,117,661 0.4803 16.80%
2013-01-07 1 - - - - - 0 0 - 0.412 - - - - 0 - 0.00%
2013-01-04 0 1.250 1.240 1.250 1.180 1.270 607,000 749,180 1.2342 0.412 0.409 0.412 0.389 0.419 1,840,949 0.4070 -3.85%
2013-01-03 0 1.300 1.280 1.310 1.190 1.320 2,618,000 3,278,650 1.2523 0.429 0.422 0.432 0.392 0.435 7,940,042 0.4129 9.24%
2013-01-02 0 1.190 1.190 1.200 1.160 1.200 2,299,000 2,724,600 1.1851 0.392 0.392 0.396 0.382 0.396 6,972,558 0.3908 1.71%
2012-12-31 0 1.170 1.160 1.170 1.170 1.170 369,000 431,730 1.1700 0.386 0.382 0.386 0.386 0.386 1,119,127 0.3858 0.00%
2012-12-28 0 1.170 1.170 1.180 1.170 1.210 829,000 980,540 1.1828 0.386 0.386 0.389 0.386 0.399 2,514,246 0.3900 -3.31%
2012-12-27 0 1.210 1.200 1.210 1.190 1.220 781,000 940,460 1.2042 0.399 0.396 0.399 0.392 0.402 2,368,668 0.3970 -2.42%
2012-12-24 0 1.240 1.210 1.240 1.240 1.240 60,000 74,400 1.2400 0.409 0.399 0.409 0.409 0.409 181,972 0.4089 0.00%
2012-12-21 0 1.240 1.230 1.240 1.220 1.250 1,809,000 2,229,220 1.2323 0.409 0.406 0.409 0.402 0.412 5,486,454 0.4063 0.00%
2012-12-20 0 1.240 1.230 1.250 1.170 1.280 817,000 1,008,580 1.2345 0.409 0.406 0.412 0.386 0.422 2,477,851 0.4070 -2.36%
2012-12-19 0 1.270 1.260 1.270 1.260 1.290 476,000 605,740 1.2726 0.419 0.415 0.419 0.415 0.425 1,443,644 0.4196 -0.78%
2012-12-18 0 1.280 1.260 1.280 1.240 1.300 475,000 594,540 1.2517 0.422 0.415 0.422 0.409 0.429 1,440,611 0.4127 3.23%
2012-12-17 0 1.240 1.230 1.240 1.220 1.270 956,000 1,185,650 1.2402 0.409 0.406 0.409 0.402 0.419 2,899,419 0.4089 -1.59%
2012-12-14 0 1.260 1.260 1.270 1.260 1.300 644,000 820,700 1.2744 0.415 0.415 0.419 0.415 0.429 1,953,165 0.4202 -2.33%
2012-12-13 0 1.290 1.280 1.290 1.280 1.330 1,288,000 1,671,430 1.2977 0.425 0.422 0.425 0.422 0.439 3,906,331 0.4279 -1.53%
2012-12-12 0 1.310 1.300 1.310 1.210 1.320 2,341,000 3,006,600 1.2843 0.432 0.429 0.432 0.399 0.435 7,099,938 0.4235 9.17%
2012-12-11 0 1.200 1.200 1.210 1.180 1.210 867,000 1,042,020 1.2019 0.396 0.396 0.399 0.389 0.399 2,629,494 0.3963 0.00%
2012-12-10 0 1.200 1.190 1.200 1.180 1.220 483,000 578,360 1.1974 0.396 0.392 0.396 0.389 0.402 1,464,874 0.3948 -1.64%
2012-12-07 0 1.220 1.210 1.220 1.210 1.230 634,000 773,420 1.2199 0.402 0.399 0.402 0.399 0.406 1,922,837 0.4022 -0.81%
2012-12-06 0 1.230 1.220 1.230 1.170 1.230 1,180,000 1,416,400 1.2003 0.406 0.402 0.406 0.386 0.406 3,578,781 0.3958 3.36%
2012-12-05 0 1.190 1.180 1.190 1.160 1.190 1,444,000 1,698,790 1.1764 0.392 0.389 0.392 0.382 0.392 4,379,458 0.3879 3.48%
2012-12-04 0 1.150 1.140 1.160 1.150 1.170 942,000 1,092,110 1.1594 0.379 0.376 0.382 0.379 0.386 2,856,959 0.3823 -3.36%
2012-12-03 0 1.190 1.170 1.190 1.160 1.220 586,000 698,850 1.1926 0.392 0.386 0.392 0.382 0.402 1,777,259 0.3932 0.00%
2012-11-30 0 1.190 1.170 1.190 1.180 1.190 519,000 612,810 1.1808 0.392 0.386 0.392 0.389 0.392 1,574,057 0.3893 0.85%
2012-11-29 0 1.180 1.170 1.180 1.160 1.180 887,000 1,043,710 1.1767 0.389 0.386 0.389 0.382 0.389 2,690,152 0.3880 1.72%
2012-11-28 0 1.160 1.150 1.160 1.150 1.170 269,000 311,290 1.1572 0.382 0.379 0.382 0.379 0.386 815,841 0.3816 -1.69%
2012-11-27 0 1.180 1.170 1.180 1.170 1.180 710,000 835,120 1.1762 0.389 0.386 0.389 0.386 0.389 2,153,335 0.3878 0.00%
2012-11-26 0 1.180 1.170 1.180 1.170 1.220 496,000 584,590 1.1786 0.389 0.386 0.389 0.386 0.402 1,504,301 0.3886 0.85%
2012-11-23 0 1.170 1.160 1.170 1.150 1.190 820,000 956,160 1.1660 0.386 0.382 0.386 0.379 0.392 2,486,950 0.3845 -0.85%
2012-11-22 0 1.180 1.140 1.180 - - 0 0 - 0.389 0.376 0.389 - - 0 - 0.00%
2012-11-21 0 1.180 1.170 1.180 1.160 1.180 409,000 480,400 1.1746 0.389 0.386 0.389 0.382 0.389 1,240,442 0.3873 0.85%
2012-11-20 0 1.170 1.160 1.170 1.160 1.180 1,271,000 1,483,730 1.1674 0.386 0.382 0.386 0.382 0.389 3,854,772 0.3849 2.63%
2012-11-19 0 1.140 1.140 1.150 1.140 1.190 295,000 341,270 1.1568 0.376 0.376 0.379 0.376 0.392 894,695 0.3814 -4.20%
2012-11-16 0 1.190 1.170 1.190 1.180 1.200 2,075,000 2,456,490 1.1839 0.392 0.386 0.392 0.389 0.396 6,293,196 0.3903 1.71%
2012-11-15 0 1.170 1.170 1.180 1.170 1.210 2,770,000 3,328,940 1.2018 0.386 0.386 0.389 0.386 0.399 8,401,038 0.3963 -4.10%
2012-11-14 0 1.220 1.220 1.230 1.210 1.240 417,000 509,420 1.2216 0.402 0.402 0.406 0.399 0.409 1,264,705 0.4028 -1.61%
2012-11-13 0 1.240 1.240 1.250 1.230 1.300 1,394,000 1,755,240 1.2591 0.409 0.409 0.412 0.406 0.429 4,227,815 0.4152 -3.88%
2012-11-12 0 1.290 1.290 1.300 1.230 1.320 3,727,000 4,747,900 1.2739 0.425 0.425 0.429 0.406 0.435 11,303,490 0.4200 3.20%
2012-11-09 0 1.250 1.240 1.250 1.180 1.250 5,839,000 7,094,480 1.2150 0.412 0.409 0.412 0.389 0.412 17,708,902 0.4006 5.04%
2012-11-08 0 1.190 1.180 1.190 1.150 1.250 4,816,000 5,834,500 1.2115 0.392 0.389 0.392 0.379 0.412 14,606,281 0.3995 -6.30%
2012-11-07 0 1.270 1.270 1.280 1.220 1.340 8,172,000 10,540,040 1.2898 0.419 0.419 0.422 0.402 0.442 24,784,578 0.4253 2.42%
2012-11-06 0 1.240 1.230 1.240 1.080 1.320 12,071,000 14,736,110 1.2208 0.409 0.406 0.409 0.356 0.435 36,609,720 0.4025 15.89%
2012-11-05 0 1.070 1.070 1.080 1.070 1.100 476,000 518,060 1.0884 0.353 0.353 0.356 0.353 0.363 1,443,644 0.3589 -1.83%
2012-11-02 0 1.090 1.080 1.090 1.030 1.100 4,012,000 4,279,920 1.0668 0.359 0.356 0.359 0.340 0.363 12,167,857 0.3517 4.81%
2012-11-01 0 1.040 1.030 1.040 1.010 1.050 1,171,000 1,216,930 1.0392 0.343 0.340 0.343 0.333 0.346 3,551,486 0.3427 0.00%
2012-10-31 0 1.040 1.020 1.040 1.040 1.040 457,000 475,280 1.0400 0.343 0.336 0.343 0.343 0.343 1,386,020 0.3429 0.00%
2012-10-30 0 1.040 1.020 1.040 - - 0 0 - 0.343 0.336 0.343 - - 0 - 0.00%
2012-10-29 0 1.040 1.020 1.040 1.010 1.040 858,000 889,220 1.0364 0.343 0.336 0.343 0.333 0.343 2,602,199 0.3417 1.96%
2012-10-26 0 1.020 1.020 1.040 1.010 1.030 149,000 152,050 1.0205 0.336 0.336 0.343 0.333 0.340 451,897 0.3365 -1.92%
2012-10-25 0 1.040 1.030 1.040 1.030 1.070 639,000 667,520 1.0446 0.343 0.340 0.343 0.340 0.353 1,938,001 0.3444 0.00%
2012-10-24 0 1.040 1.030 1.040 1.030 1.050 6,508,000 6,767,610 1.0399 0.343 0.340 0.343 0.340 0.346 19,737,889 0.3429 0.00%
2012-10-22 0 1.040 1.030 1.050 1.020 1.060 408,000 424,990 1.0416 0.343 0.340 0.346 0.336 0.350 1,237,409 0.3435 -0.95%
2012-10-19 0 1.050 1.050 1.060 1.030 1.060 926,000 968,910 1.0463 0.346 0.346 0.350 0.340 0.350 2,808,434 0.3450 0.00%
2012-10-18 0 1.050 1.040 1.060 1.010 1.070 2,475,000 2,583,100 1.0437 0.346 0.343 0.350 0.333 0.353 7,506,342 0.3441 2.94%
2012-10-17 0 1.020 1.010 1.020 1.000 1.020 1,056,000 1,066,460 1.0099 0.336 0.333 0.336 0.330 0.336 3,202,706 0.3330 0.99%
2012-10-16 0 1.010 1.000 1.010 1.000 1.030 5,243,000 5,298,660 1.0106 0.333 0.330 0.333 0.330 0.340 15,901,314 0.3332 5.21%
2012-10-15 0 0.960 0.960 0.970 0.950 0.980 2,003,000 1,933,740 0.9654 0.317 0.317 0.320 0.313 0.323 6,074,830 0.3183 1.05%
2012-10-12 0 0.950 0.940 0.950 0.950 0.950 151,000 143,450 0.9500 0.313 0.310 0.313 0.313 0.313 457,963 0.3132 0.00%
2012-10-11 0 0.950 0.940 0.950 0.950 0.950 97,000 92,150 0.9500 0.313 0.310 0.313 0.313 0.313 294,188 0.3132 1.06%
2012-10-10 0 0.940 0.940 0.950 0.940 0.950 708,000 671,920 0.9490 0.310 0.310 0.313 0.310 0.313 2,147,269 0.3129 -1.05%
2012-10-09 0 0.950 0.940 0.950 0.950 0.960 675,000 646,110 0.9572 0.313 0.310 0.313 0.313 0.317 2,047,184 0.3156 -1.04%
2012-10-08 0 0.960 0.950 0.970 0.940 1.000 877,000 848,110 0.9671 0.317 0.313 0.320 0.310 0.330 2,659,823 0.3189 0.00%
2012-10-05 0 0.960 0.950 0.960 0.960 0.970 101,000 97,890 0.9692 0.317 0.313 0.317 0.317 0.320 306,319 0.3196 -0.16%
2012-10-04 0 0.990 0.980 0.990 0.990 0.990 921,000 911,790 0.9900 0.317 0.314 0.317 0.317 0.317 2,876,005 0.3170 0.00%
2012-10-03 0 0.990 0.970 0.980 0.920 1.000 2,783,000 2,709,200 0.9735 0.317 0.311 0.314 0.295 0.320 8,690,470 0.3117 -1.00%
2012-09-28 0 1.000 0.990 1.000 0.990 1.000 269,000 268,340 0.9975 0.320 0.317 0.320 0.317 0.320 840,006 0.3195 0.00%
2012-09-27 0 1.000 0.990 1.000 0.990 1.000 564,000 563,000 0.9982 0.320 0.317 0.320 0.317 0.320 1,761,202 0.3197 0.00%
2012-09-26 0 1.000 0.990 1.000 1.000 1.020 600,000 600,020 1.0000 0.320 0.317 0.320 0.320 0.327 1,873,619 0.3202 -0.99%
2012-09-25 0 1.010 0.970 1.030 0.990 1.010 713,000 712,150 0.9988 0.323 0.311 0.330 0.317 0.323 2,226,484 0.3199 1.00%
2012-09-24 0 1.000 0.990 1.010 0.990 1.020 1,557,000 1,569,450 1.0080 0.320 0.317 0.323 0.317 0.327 4,862,041 0.3228 -1.96%
2012-09-21 0 1.020 1.000 1.030 1.000 1.020 629,000 637,150 1.0130 0.327 0.320 0.330 0.320 0.327 1,964,177 0.3244 0.00%
2012-09-20 0 1.020 1.010 1.030 1.000 1.040 588,000 600,010 1.0204 0.327 0.323 0.330 0.320 0.333 1,836,147 0.3268 -0.97%
2012-09-19 0 1.030 1.020 1.040 1.020 1.040 253,000 260,960 1.0315 0.330 0.327 0.333 0.327 0.333 790,043 0.3303 0.00%
2012-09-18 0 1.030 1.030 1.040 1.020 1.030 218,000 223,650 1.0259 0.330 0.330 0.333 0.327 0.330 680,748 0.3285 0.00%
2012-09-17 0 1.030 1.030 1.050 1.030 1.060 186,000 194,020 1.0431 0.330 0.330 0.336 0.330 0.339 580,822 0.3340 -1.90%
2012-09-14 0 1.050 1.010 1.050 1.010 1.050 250,000 256,450 1.0258 0.336 0.323 0.336 0.323 0.336 780,675 0.3285 -0.94%
2012-09-13 0 1.060 1.040 1.060 1.050 1.060 400,000 423,400 1.0585 0.339 0.333 0.339 0.336 0.339 1,249,079 0.3390 0.00%
2012-09-12 0 1.060 1.030 1.060 1.020 1.060 80,000 83,800 1.0475 0.339 0.330 0.339 0.327 0.339 249,816 0.3354 0.95%
2012-09-11 0 1.050 1.010 1.050 - - 0 0 - 0.336 0.323 0.336 - - 0 - 0.00%
2012-09-10 0 1.050 1.010 1.050 1.050 1.050 360,000 378,000 1.0500 0.336 0.323 0.336 0.336 0.336 1,124,171 0.3362 0.00%
2012-09-07 0 1.050 1.040 1.050 1.040 1.050 143,000 149,960 1.0487 0.336 0.333 0.336 0.333 0.336 446,546 0.3358 1.94%
2012-09-06 0 1.030 1.030 1.060 1.030 1.040 842,000 875,260 1.0395 0.330 0.330 0.339 0.330 0.333 2,629,312 0.3329 0.98%
2012-09-05 0 1.020 1.020 1.040 1.010 1.060 795,000 822,200 1.0342 0.327 0.327 0.333 0.323 0.339 2,482,545 0.3312 -0.97%
2012-09-04 0 1.030 1.020 1.050 1.030 1.040 175,000 181,980 1.0399 0.330 0.327 0.336 0.330 0.333 546,472 0.3330 -1.90%
2012-09-03 0 1.050 1.040 1.060 1.020 1.070 315,000 331,340 1.0519 0.336 0.333 0.339 0.327 0.343 983,650 0.3368 2.94%
2012-08-31 0 1.020 1.020 1.030 1.020 1.020 446,000 454,920 1.0200 0.327 0.327 0.330 0.327 0.327 1,392,723 0.3266 0.00%
2012-08-30 0 1.020 1.020 1.030 1.010 1.050 674,000 687,180 1.0196 0.327 0.327 0.330 0.323 0.336 2,104,699 0.3265 -0.97%
2012-08-29 0 1.030 1.030 1.040 1.000 1.070 1,365,000 1,410,340 1.0332 0.330 0.330 0.333 0.320 0.343 4,262,483 0.3309 3.00%
2012-08-28 0 1.000 1.000 1.010 0.990 1.020 597,000 599,100 1.0035 0.320 0.320 0.323 0.317 0.327 1,864,251 0.3214 -1.96%
2012-08-27 0 1.020 1.010 1.020 1.000 1.030 214,000 216,380 1.0111 0.327 0.323 0.327 0.320 0.330 668,257 0.3238 0.00%
2012-08-24 0 1.020 1.020 1.030 0.980 1.030 729,000 729,120 1.0002 0.327 0.327 0.330 0.314 0.330 2,276,447 0.3203 4.08%
2012-08-23 0 0.980 0.970 0.980 0.960 0.980 210,000 204,660 0.9746 0.314 0.311 0.314 0.307 0.314 655,767 0.3121 2.08%
2012-08-22 0 0.960 0.940 0.970 0.940 0.960 216,000 206,660 0.9568 0.307 0.301 0.311 0.301 0.307 674,503 0.3064 2.13%
2012-08-21 0 0.940 0.940 0.970 0.940 0.940 4,000 3,760 0.9400 0.301 0.301 0.311 0.301 0.301 12,491 0.3010 -2.08%
2012-08-20 0 0.960 0.960 0.970 0.960 0.960 994,000 963,040 0.9689 0.307 0.307 0.311 0.307 0.307 3,103,962 0.3103 0.00%
2012-08-17 0 0.960 0.930 0.960 0.960 0.960 125,000 120,000 0.9600 0.307 0.298 0.307 0.307 0.307 390,337 0.3074 0.00%
2012-08-16 0 0.960 0.930 0.960 - - 0 0 - 0.307 0.298 0.307 - - 0 - 0.00%
2012-08-15 0 0.960 0.930 0.960 0.960 0.960 80,000 76,800 0.9600 0.307 0.298 0.307 0.307 0.307 249,816 0.3074 0.00%
2012-08-14 0 0.960 0.960 0.970 0.940 0.960 189,000 180,350 0.9542 0.307 0.307 0.311 0.301 0.307 590,190 0.3056 2.13%
2012-08-13 0 0.940 0.920 0.950 - - 0 0 - 0.301 0.295 0.304 - - 0 - 0.00%
2012-08-10 0 0.940 0.940 0.970 0.920 0.950 237,000 221,300 0.9338 0.301 0.301 0.311 0.295 0.304 740,080 0.2990 0.00%
2012-08-09 0 0.940 0.930 0.950 0.940 0.940 10,000 9,400 0.9400 0.301 0.298 0.304 0.301 0.301 31,227 0.3010 -1.05%
2012-08-08 0 0.950 0.940 0.950 0.950 0.950 145,000 137,750 0.9500 0.304 0.301 0.304 0.304 0.304 452,791 0.3042 0.00%
2012-08-07 0 0.950 0.940 0.980 0.950 0.950 60,000 57,000 0.9500 0.304 0.301 0.314 0.304 0.304 187,362 0.3042 0.00%
2012-08-06 0 0.950 0.950 0.960 - - 0 0 - 0.304 0.304 0.307 - - 0 - 0.00%
2012-08-03 0 0.950 0.950 0.970 - - 0 0 - 0.304 0.304 0.311 - - 0 - 1.06%
2012-08-02 0 0.940 0.940 0.960 - - 0 0 - 0.301 0.301 0.307 - - 0 - 0.00%
2012-08-01 0 0.940 0.940 0.950 0.930 0.940 70,000 65,400 0.9343 0.301 0.301 0.304 0.298 0.301 218,589 0.2992 -1.05%
2012-07-31 0 0.950 0.950 0.980 0.920 0.930 36,000 33,220 0.9228 0.304 0.304 0.314 0.295 0.298 112,417 0.2955 0.00%
2012-07-30 0 0.950 0.950 0.980 - - 0 0 - 0.304 0.304 0.314 - - 0 - 0.00%
2012-07-27 0 0.950 0.950 0.970 0.950 0.950 30,000 28,500 0.9500 0.304 0.304 0.311 0.304 0.304 93,681 0.3042 0.00%
2012-07-26 0 0.950 0.950 0.980 0.950 0.950 109,000 103,550 0.9500 0.304 0.304 0.314 0.304 0.304 340,374 0.3042 1.06%
2012-07-25 0 0.940 0.940 0.950 0.940 0.950 2,127,000 2,019,350 0.9494 0.301 0.301 0.304 0.301 0.304 6,641,979 0.3040 -3.09%
2012-07-24 0 0.970 0.950 0.980 - - 0 0 - 0.311 0.304 0.314 - - 0 - 0.00%
2012-07-23 0 0.970 0.960 0.970 0.950 0.970 600,000 579,600 0.9660 0.311 0.307 0.311 0.304 0.311 1,873,619 0.3093 0.00%
2012-07-20 0 0.970 0.970 0.990 0.970 0.980 163,000 159,310 0.9774 0.311 0.311 0.317 0.311 0.314 509,000 0.3130 -1.02%
2012-07-19 0 0.980 0.970 0.980 0.960 0.980 39,000 37,500 0.9615 0.314 0.311 0.314 0.307 0.314 121,785 0.3079 2.08%
2012-07-18 0 0.960 0.960 0.990 0.960 0.960 4,000 3,840 0.9600 0.307 0.307 0.317 0.307 0.307 12,491 0.3074 -1.03%
2012-07-17 0 0.970 0.960 0.970 0.930 1.000 489,000 463,000 0.9468 0.311 0.307 0.311 0.298 0.320 1,526,999 0.3032 5.43%
2012-07-16 0 0.920 0.900 0.930 - - 0 0 - 0.295 0.288 0.298 - - 0 - 0.00%
2012-07-13 0 0.920 0.920 0.940 0.900 0.900 70,000 63,000 0.9000 0.295 0.295 0.301 0.288 0.288 218,589 0.2882 3.37%
2012-07-12 0 0.890 0.870 0.900 0.890 0.890 75,000 66,750 0.8900 0.285 0.279 0.288 0.285 0.285 234,202 0.2850 0.00%
2012-07-11 0 0.890 0.890 0.940 0.890 0.910 100,000 89,600 0.8960 0.285 0.285 0.301 0.285 0.291 312,270 0.2869 0.00%
2012-07-10 0 0.890 0.890 0.920 0.890 0.900 83,000 73,900 0.8904 0.285 0.285 0.295 0.285 0.288 259,184 0.2851 0.00%
2012-07-09 0 0.890 0.870 0.920 0.890 0.890 100,000 89,000 0.8900 0.285 0.279 0.295 0.285 0.285 312,270 0.2850 -1.11%
2012-07-06 0 0.900 0.880 0.920 - - 0 0 - 0.288 0.282 0.295 - - 0 - 0.00%
2012-07-05 0 0.900 0.880 0.900 - - 0 0 - 0.288 0.282 0.288 - - 0 - 0.00%
2012-07-04 0 0.900 0.860 0.900 0.880 0.900 60,000 53,000 0.8833 0.288 0.275 0.288 0.282 0.288 187,362 0.2829 -1.10%
2012-07-03 0 0.910 0.870 0.910 0.870 0.910 176,000 155,520 0.8836 0.291 0.279 0.291 0.279 0.291 549,595 0.2830 3.41%
2012-06-29 0 0.880 0.880 0.900 0.870 0.870 277,576 237,762 0.8566 0.282 0.282 0.288 0.279 0.279 866,786 0.2743 1.15%
2012-06-28 0 0.870 0.870 0.890 0.840 0.840 50,000 42,000 0.8400 0.279 0.279 0.285 0.269 0.269 156,135 0.2690 -2.25%
2012-06-27 0 0.890 0.890 0.910 0.880 0.880 30,000 26,400 0.8800 0.285 0.285 0.291 0.282 0.282 93,681 0.2818 2.30%
2012-06-26 0 0.870 0.870 0.880 0.870 0.870 54,000 46,980 0.8700 0.279 0.279 0.282 0.279 0.279 168,626 0.2786 0.00%
2012-06-25 0 0.870 0.860 0.870 0.870 0.870 6,000 5,220 0.8700 0.279 0.275 0.279 0.279 0.279 18,736 0.2786 1.16%
2012-06-22 0 0.860 0.850 0.860 0.850 0.860 133,000 113,580 0.8540 0.275 0.272 0.275 0.272 0.275 415,319 0.2735 0.00%
2012-06-21 0 0.860 0.850 0.860 0.840 0.870 531,000 453,710 0.8544 0.275 0.272 0.275 0.269 0.279 1,658,153 0.2736 -1.15%
2012-06-20 0 0.870 0.850 0.870 0.810 0.870 236,000 200,070 0.8478 0.279 0.272 0.279 0.259 0.279 736,957 0.2715 0.00%
2012-06-19 0 0.870 0.850 0.870 0.870 0.870 68,000 58,660 0.8626 0.279 0.272 0.279 0.279 0.279 212,343 0.2763 0.00%
2012-06-18 0 0.870 0.870 0.900 0.860 0.910 655,000 578,180 0.8827 0.279 0.279 0.288 0.275 0.291 2,045,367 0.2827 -4.40%
2012-06-15 0 0.910 0.910 0.920 0.910 0.920 517,000 472,110 0.9132 0.291 0.291 0.295 0.291 0.295 1,614,435 0.2924 -1.09%
2012-06-14 0 0.920 0.920 0.930 0.920 0.920 95,000 87,400 0.9200 0.295 0.295 0.298 0.295 0.295 296,656 0.2946 -1.08%
2012-06-13 0 0.930 0.920 0.940 0.920 0.940 3,422,000 3,209,990 0.9380 0.298 0.295 0.301 0.295 0.301 10,685,874 0.3004 -1.06%
2012-06-12 0 0.940 0.920 0.940 - - 0 0 - 0.301 0.295 0.301 - - 0 - 0.00%
2012-06-11 0 0.940 0.940 0.950 0.940 0.950 276,000 260,040 0.9422 0.301 0.301 0.304 0.301 0.304 861,865 0.3017 -1.05%
2012-06-08 0 0.950 0.930 0.950 - - 0 0 - 0.304 0.298 0.304 - - 0 - 0.00%
2012-06-07 0 0.950 0.940 0.990 0.950 1.000 85,000 82,000 0.9647 0.304 0.301 0.317 0.304 0.320 265,429 0.3089 -3.06%
2012-06-06 0 0.980 0.960 0.980 0.960 0.980 200,000 193,700 0.9685 0.314 0.307 0.314 0.307 0.314 624,540 0.3101 2.08%
2012-06-05 0 0.960 0.920 0.960 0.900 0.970 410,000 383,780 0.9360 0.307 0.295 0.307 0.288 0.311 1,280,306 0.2998 3.23%
2012-06-04 0 0.930 0.910 0.940 0.900 0.980 379,000 351,200 0.9266 0.298 0.291 0.301 0.288 0.314 1,183,503 0.2967 -0.80%
2012-06-01 0 1.000 1.000 1.020 1.000 1.040 825,000 834,600 1.0116 0.300 0.300 0.306 0.300 0.312 2,747,887 0.3037 -3.85%
2012-05-31 0 1.040 1.030 1.040 1.010 1.040 373,000 380,280 1.0195 0.312 0.309 0.312 0.303 0.312 1,242,378 0.3061 0.97%
2012-05-30 0 1.030 1.030 1.040 1.000 1.010 140,000 140,100 1.0007 0.309 0.309 0.312 0.300 0.303 466,308 0.3004 0.98%
2012-05-29 0 1.020 1.010 1.020 0.990 1.030 415,000 420,320 1.0128 0.306 0.303 0.306 0.297 0.309 1,382,270 0.3041 -0.97%
2012-05-28 0 1.030 1.000 1.030 - - 0 0 - 0.309 0.300 0.309 - - 0 - 0.00%
2012-05-25 0 1.030 1.000 1.030 1.020 1.050 183,000 187,550 1.0249 0.309 0.300 0.309 0.306 0.315 609,531 0.3077 -1.90%
2012-05-24 0 1.050 1.000 1.050 1.070 1.070 55,000 58,850 1.0700 0.315 0.300 0.315 0.321 0.321 183,192 0.3212 0.00%
2012-05-23 0 1.050 1.030 1.070 1.050 1.050 85,000 89,150 1.0488 0.315 0.309 0.321 0.315 0.315 283,116 0.3149 -1.87%
2012-05-22 0 1.070 1.060 1.070 1.050 1.080 458,000 488,210 1.0660 0.321 0.318 0.321 0.315 0.324 1,525,493 0.3200 4.90%
2012-05-21 0 1.020 1.010 1.040 1.020 1.040 153,000 158,320 1.0348 0.306 0.303 0.312 0.306 0.312 509,608 0.3107 -1.92%
2012-05-18 0 1.040 1.030 1.040 0.950 1.040 334,000 340,420 1.0192 0.312 0.309 0.312 0.285 0.312 1,112,478 0.3060 -0.95%
2012-05-17 0 1.050 1.020 1.070 1.040 1.050 20,000 20,860 1.0430 0.315 0.306 0.321 0.312 0.315 66,615 0.3131 0.96%
2012-05-16 0 1.040 1.030 1.040 1.030 1.050 190,000 198,140 1.0428 0.312 0.309 0.312 0.309 0.315 632,847 0.3131 0.00%
2012-05-15 0 1.040 1.040 1.050 - - 0 0 - 0.312 0.312 0.315 - - 0 - 0.00%
2012-05-14 0 1.040 1.030 1.060 1.030 1.080 387,000 406,290 1.0498 0.312 0.309 0.318 0.309 0.324 1,289,009 0.3152 -4.59%
2012-05-11 0 1.090 1.080 1.090 1.080 1.110 280,000 303,870 1.0853 0.327 0.324 0.327 0.324 0.333 932,616 0.3258 0.93%
2012-05-10 0 1.080 1.070 1.080 1.060 1.100 205,000 221,690 1.0814 0.324 0.321 0.324 0.318 0.330 682,808 0.3247 0.00%
2012-05-09 0 1.080 1.070 1.080 1.060 1.140 1,363,000 1,491,180 1.0940 0.324 0.321 0.324 0.318 0.342 4,539,842 0.3285 2.86%
2012-05-08 0 1.050 1.050 1.070 1.010 1.060 1,644,000 1,699,640 1.0338 0.315 0.315 0.321 0.303 0.318 5,475,789 0.3104 3.96%
2012-05-07 0 1.010 1.000 1.010 0.990 1.020 2,426,000 2,438,560 1.0052 0.303 0.300 0.303 0.297 0.306 8,080,452 0.3018 -1.94%
2012-05-04 0 1.030 1.020 1.040 1.020 1.040 793,000 813,250 1.0255 0.309 0.306 0.312 0.306 0.312 2,641,302 0.3079 0.00%
2012-05-03 0 1.030 1.020 1.030 1.020 1.030 607,000 622,340 1.0253 0.309 0.306 0.309 0.306 0.309 2,021,778 0.3078 -0.96%
2012-05-02 0 1.040 1.040 1.050 1.020 1.070 1,117,000 1,169,300 1.0468 0.312 0.312 0.315 0.306 0.321 3,720,472 0.3143 -0.95%
2012-04-30 0 1.050 1.050 1.060 1.050 1.080 652,000 691,340 1.0603 0.315 0.315 0.318 0.315 0.324 2,171,663 0.3183 0.00%
2012-04-27 0 1.050 1.050 1.070 1.050 1.130 1,343,000 1,462,830 1.0892 0.315 0.315 0.321 0.315 0.339 4,473,226 0.3270 -3.67%
2012-04-26 0 1.090 1.080 1.090 0.970 1.120 2,370,000 2,495,050 1.0528 0.327 0.324 0.327 0.291 0.336 7,893,929 0.3161 9.00%
2012-04-25 0 1.000 0.990 1.000 0.990 1.000 658,000 655,540 0.9963 0.300 0.297 0.300 0.297 0.300 2,191,648 0.2991 -0.99%
2012-04-24 0 1.010 1.000 1.010 0.980 1.020 2,678,000 2,678,470 1.0002 0.303 0.300 0.303 0.294 0.306 8,919,807 0.3003 5.21%
2012-04-23 0 0.960 0.960 0.970 0.960 1.030 2,253,000 2,221,510 0.9860 0.288 0.288 0.291 0.288 0.309 7,504,229 0.2960 -7.69%
2012-04-20 0 1.040 1.030 1.040 1.000 1.040 1,803,000 1,840,490 1.0208 0.312 0.309 0.312 0.300 0.312 6,005,381 0.3065 -0.95%
2012-04-19 0 1.050 1.040 1.060 1.050 1.070 390,000 412,620 1.0580 0.315 0.312 0.318 0.315 0.321 1,299,001 0.3176 -1.87%
2012-04-18 0 1.070 1.070 1.080 1.060 1.080 583,000 624,190 1.0707 0.321 0.321 0.324 0.318 0.324 1,941,840 0.3214 -0.93%
2012-04-17 0 1.080 1.070 1.080 1.040 1.080 823,000 866,210 1.0525 0.324 0.321 0.324 0.312 0.324 2,741,225 0.3160 0.93%
2012-04-16 0 1.070 1.060 1.070 1.050 1.150 6,576,000 7,246,560 1.1020 0.321 0.318 0.321 0.315 0.345 21,903,154 0.3308 -0.93%
2012-04-13 0 1.080 1.100 1.110 1.000 1.130 8,713,000 9,268,020 1.0637 0.324 0.330 0.333 0.300 0.339 29,021,014 0.3194 6.93%
2012-04-12 0 1.010 1.000 1.010 0.980 1.010 3,028,000 3,025,960 0.9993 0.303 0.300 0.303 0.294 0.303 10,085,577 0.3000 0.00%
2012-04-11 0 1.010 1.000 1.010 0.970 1.050 5,206,000 5,216,110 1.0019 0.303 0.300 0.303 0.291 0.315 17,339,997 0.3008 1.00%
2012-04-10 0 1.000 1.000 1.010 0.950 1.070 5,961,000 6,063,600 1.0172 0.300 0.300 0.303 0.285 0.321 19,854,730 0.3054 3.09%
2012-04-05 0 0.970 0.970 0.980 0.800 0.990 18,291,000 16,731,810 0.9148 0.291 0.291 0.294 0.240 0.297 60,923,145 0.2746 19.75%
2012-04-03 0 0.810 0.810 0.820 0.800 0.830 3,919,000 3,202,770 0.8172 0.243 0.243 0.246 0.240 0.249 13,053,294 0.2454 -2.41%
2012-04-02 0 0.830 0.820 0.830 0.750 0.840 11,752,000 9,359,830 0.7964 0.249 0.246 0.249 0.225 0.252 39,143,229 0.2391 25.76%
2012-03-30 0 0.660 0.660 0.690 0.660 0.720 86,000 59,750 0.6948 0.198 0.198 0.207 0.198 0.216 286,446 0.2086 -2.94%
2012-03-29 0 0.680 0.670 0.690 0.680 0.710 410,000 284,300 0.6934 0.204 0.201 0.207 0.204 0.213 1,365,616 0.2082 -1.45%
2012-03-28 0 0.690 0.650 0.690 0.700 0.710 300,000 212,500 0.7083 0.207 0.195 0.207 0.210 0.213 999,231 0.2127 -1.43%
2012-03-27 0 0.700 0.670 0.700 0.690 0.750 199,000 140,310 0.7051 0.210 0.201 0.210 0.207 0.225 662,824 0.2117 1.45%
2012-03-26 0 0.690 0.660 0.690 - - 0 0 - 0.207 0.198 0.207 - - 0 - 0.00%
2012-03-23 0 0.690 0.660 0.690 - - 0 0 - 0.207 0.198 0.207 - - 0 - 0.00%
2012-03-22 0 0.690 0.660 0.690 0.660 0.700 421,000 285,890 0.6791 0.207 0.198 0.207 0.198 0.210 1,402,255 0.2039 0.00%
2012-03-21 0 0.690 0.670 0.690 0.690 0.700 100,000 69,500 0.6950 0.207 0.201 0.207 0.207 0.210 333,077 0.2087 -1.43%
2012-03-20 0 0.700 0.670 0.700 0.680 0.720 49,000 34,210 0.6982 0.210 0.201 0.210 0.204 0.216 163,208 0.2096 -2.78%
2012-03-19 0 0.720 0.670 0.720 0.680 0.720 284,000 195,450 0.6882 0.216 0.201 0.216 0.204 0.216 945,939 0.2066 4.35%
2012-03-16 0 0.690 0.670 0.690 0.670 0.710 73,000 49,700 0.6808 0.207 0.201 0.207 0.201 0.213 243,146 0.2044 -2.82%
2012-03-15 0 0.710 0.690 0.710 0.690 0.710 302,000 209,240 0.6928 0.213 0.207 0.213 0.207 0.213 1,005,893 0.2080 0.00%
2012-03-14 0 0.710 0.680 0.710 0.690 0.750 641,000 453,740 0.7079 0.213 0.204 0.213 0.207 0.225 2,135,025 0.2125 0.00%
2012-03-13 0 0.710 0.690 0.710 0.690 0.720 274,000 190,420 0.6950 0.213 0.207 0.213 0.207 0.216 912,631 0.2086 0.00%
2012-03-12 0 0.710 0.690 0.710 - - 0 0 - 0.213 0.207 0.213 - - 0 - 0.00%
2012-03-09 0 0.710 0.690 0.710 0.690 0.710 848,000 594,300 0.7008 0.213 0.207 0.213 0.207 0.213 2,824,494 0.2104 2.90%
2012-03-08 0 0.690 0.680 0.690 0.690 0.710 526,000 363,300 0.6907 0.207 0.204 0.207 0.207 0.213 1,751,986 0.2074 -4.17%
2012-03-07 0 0.720 0.690 0.720 0.650 0.750 966,000 664,070 0.6874 0.216 0.207 0.216 0.195 0.225 3,217,525 0.2064 9.09%
2012-03-06 0 0.660 0.650 0.670 0.650 0.660 310,000 204,440 0.6595 0.198 0.195 0.201 0.195 0.198 1,032,539 0.1980 -2.94%
2012-03-05 0 0.680 0.660 0.680 0.660 0.680 436,000 292,270 0.6703 0.204 0.198 0.204 0.198 0.204 1,452,216 0.2013 4.62%
2012-03-02 0 0.650 0.630 0.660 0.650 0.650 420,000 273,000 0.6500 0.195 0.189 0.198 0.195 0.195 1,398,924 0.1951 1.56%
2012-03-01 0 0.640 0.630 0.640 0.640 0.650 505,000 328,000 0.6495 0.192 0.189 0.192 0.192 0.195 1,682,040 0.1950 0.00%
2012-02-29 0 0.640 0.640 0.660 0.630 0.640 70,000 44,550 0.6364 0.192 0.192 0.198 0.189 0.192 233,154 0.1911 0.00%
2012-02-28 0 0.640 0.640 0.660 0.640 0.660 116,000 74,320 0.6407 0.192 0.192 0.198 0.192 0.198 386,370 0.1924 -1.54%
2012-02-27 0 0.650 0.630 0.660 0.630 0.650 511,000 327,760 0.6414 0.195 0.189 0.198 0.189 0.195 1,702,024 0.1926 0.00%
2012-02-24 0 0.650 0.650 0.670 0.650 0.660 355,000 231,650 0.6525 0.195 0.195 0.201 0.195 0.198 1,182,424 0.1959 0.00%
2012-02-23 0 0.650 0.640 0.650 0.640 0.660 275,000 177,650 0.6460 0.195 0.192 0.195 0.192 0.198 915,962 0.1939 1.56%
2012-02-22 0 0.640 0.630 0.650 0.610 0.640 1,569,000 978,900 0.6239 0.192 0.189 0.195 0.183 0.192 5,225,981 0.1873 4.92%
2012-02-21 0 0.610 0.610 0.620 0.610 0.610 1,487,000 907,070 0.6100 0.183 0.183 0.186 0.183 0.183 4,952,857 0.1831 -1.61%
2012-02-20 0 0.620 0.600 0.620 0.620 0.630 1,224,000 760,420 0.6213 0.186 0.180 0.186 0.186 0.189 4,076,865 0.1865 -1.59%
2012-02-17 0 0.630 0.610 0.630 0.630 0.630 150,000 94,500 0.6300 0.189 0.183 0.189 0.189 0.189 499,616 0.1891 1.61%
2012-02-16 0 0.620 0.600 0.620 0.600 0.630 731,231 443,655 0.6067 0.186 0.180 0.186 0.180 0.189 2,435,563 0.1822 1.64%
2012-02-15 0 0.610 0.590 0.610 0.590 0.610 86,000 52,420 0.6095 0.183 0.177 0.183 0.177 0.183 286,446 0.1830 0.00%
2012-02-14 0 0.610 0.610 0.620 0.610 0.610 2,000 1,220 0.6100 0.183 0.183 0.186 0.183 0.183 6,662 0.1831 0.00%
2012-02-13 0 0.610 0.590 0.610 0.610 0.620 270,000 166,640 0.6172 0.183 0.177 0.183 0.183 0.186 899,308 0.1853 1.67%
2012-02-10 0 0.600 0.600 0.620 - - 0 0 - 0.180 0.180 0.186 - - 0 - 0.00%
2012-02-09 0 0.600 0.600 0.610 0.600 0.620 791,000 476,020 0.6018 0.180 0.180 0.183 0.180 0.186 2,634,640 0.1807 0.00%
2012-02-08 0 0.600 0.590 0.610 0.600 0.610 1,185,000 711,200 0.6002 0.180 0.177 0.183 0.180 0.183 3,946,964 0.1802 0.00%
2012-02-07 0 0.600 0.580 0.600 0.600 0.600 340,000 204,000 0.6000 0.180 0.174 0.180 0.180 0.180 1,132,462 0.1801 3.45%
2012-02-06 0 0.580 0.580 0.590 0.580 0.590 86,000 50,180 0.5835 0.174 0.174 0.177 0.174 0.177 286,446 0.1752 -3.33%
2012-02-03 0 0.600 0.590 0.600 0.600 0.600 118,000 70,800 0.6000 0.180 0.177 0.180 0.180 0.180 393,031 0.1801 0.00%
2012-02-02 0 0.600 0.600 0.610 0.590 0.600 677,000 406,090 0.5998 0.180 0.180 0.183 0.177 0.180 2,254,932 0.1801 0.00%
2012-02-01 0 0.600 0.590 0.600 0.600 0.600 266,000 159,600 0.6000 0.180 0.177 0.180 0.180 0.180 885,985 0.1801 0.00%
2012-01-31 0 0.600 0.600 0.610 - - 0 0 - 0.180 0.180 0.183 - - 0 - 3.45%
2012-01-30 0 0.580 0.580 0.600 0.580 0.590 100,000 58,500 0.5850 0.174 0.174 0.180 0.174 0.177 333,077 0.1756 -1.69%
2012-01-27 0 0.590 0.590 0.600 0.570 0.590 81,000 47,390 0.5851 0.177 0.177 0.180 0.171 0.177 269,793 0.1757 3.51%
2012-01-26 0 0.570 0.550 0.590 - - 0 0 - 0.171 0.165 0.177 - - 0 - 0.00%
2012-01-20 0 0.570 0.570 0.580 0.570 0.580 118,000 68,420 0.5798 0.171 0.171 0.174 0.171 0.174 393,031 0.1741 1.79%
2012-01-19 0 0.560 0.560 0.590 0.560 0.580 276,000 155,790 0.5645 0.168 0.168 0.177 0.168 0.174 919,293 0.1695 0.00%
2012-01-18 0 0.560 0.560 0.580 0.560 0.580 259,000 147,560 0.5697 0.168 0.168 0.174 0.168 0.174 862,670 0.1711 -3.45%
2012-01-17 0 0.580 0.580 0.600 0.570 0.580 211,000 122,370 0.5800 0.174 0.174 0.180 0.171 0.174 702,793 0.1741 0.00%
2012-01-16 0 0.580 0.580 0.590 0.580 0.580 200,000 116,000 0.5800 0.174 0.174 0.177 0.174 0.174 666,154 0.1741 0.00%
2012-01-13 0 0.580 0.550 0.590 - - 0 0 - 0.174 0.165 0.177 - - 0 - 0.00%
2012-01-12 0 0.580 0.570 0.600 0.580 0.580 20,000 11,600 0.5800 0.174 0.171 0.180 0.174 0.174 66,615 0.1741 0.00%
2012-01-11 0 0.580 0.580 0.590 0.580 0.580 90,000 52,200 0.5800 0.174 0.174 0.177 0.174 0.174 299,769 0.1741 1.75%
2012-01-10 0 0.570 0.570 0.590 0.570 0.570 4,000 2,280 0.5700 0.171 0.171 0.177 0.171 0.171 13,323 0.1711 1.79%
2012-01-09 0 0.560 0.560 0.580 - - 0 0 - 0.168 0.168 0.174 - - 0 - 0.00%
2012-01-06 0 0.560 0.560 0.580 - - 0 0 - 0.168 0.168 0.174 - - 0 - 0.00%
2012-01-05 0 0.560 0.560 0.580 0.540 0.560 90,000 49,400 0.5489 0.168 0.168 0.174 0.162 0.168 299,769 0.1648 -5.08%
2012-01-04 0 0.590 0.560 0.590 - - 0 0 - 0.177 0.168 0.177 - - 0 - 0.00%
2012-01-03 0 0.590 0.550 0.590 0.600 0.600 20,000 12,000 0.6000 0.177 0.165 0.177 0.180 0.180 66,615 0.1801 7.27%
2011-12-30 0 0.550 0.540 0.590 0.550 0.550 5,000 2,750 0.5500 0.165 0.162 0.177 0.165 0.165 16,654 0.1651 0.00%
2011-12-29 0 0.550 0.550 0.570 - - 0 0 - 0.165 0.165 0.171 - - 0 - 0.00%
2011-12-28 0 0.550 0.550 0.590 0.550 0.550 300,000 165,000 0.5500 0.165 0.165 0.177 0.165 0.165 999,231 0.1651 -3.51%
2011-12-23 0 0.570 0.570 0.600 0.510 0.550 2,657,242 1,458,525 0.5489 0.171 0.171 0.180 0.153 0.165 8,850,666 0.1648 7.55%
2011-12-22 0 0.530 0.530 0.550 0.510 0.530 3,000 1,570 0.5233 0.159 0.159 0.165 0.153 0.159 9,992 0.1571 0.00%
2011-12-21 0 0.530 0.520 0.550 0.510 0.530 3,000 1,560 0.5200 0.159 0.156 0.165 0.153 0.159 9,992 0.1561 0.00%
2011-12-20 0 0.530 0.530 0.550 0.520 0.550 17,000 9,230 0.5429 0.159 0.159 0.165 0.156 0.165 56,623 0.1630 -1.85%
2011-12-19 0 0.540 0.530 0.550 - - 0 0 - 0.162 0.159 0.165 - - 0 - 0.00%
2011-12-16 0 0.540 0.530 0.540 0.540 0.550 701,000 380,950 0.5434 0.162 0.159 0.162 0.162 0.165 2,334,871 0.1632 1.89%
2011-12-15 0 0.530 0.530 0.550 0.530 0.550 133,000 71,090 0.5345 0.159 0.159 0.165 0.159 0.165 442,993 0.1605 -3.64%
2011-12-14 0 0.550 0.530 0.600 - - 0 0 - 0.165 0.159 0.180 - - 0 - 0.00%
2011-12-13 0 0.550 0.550 0.600 0.530 0.580 71,000 41,130 0.5793 0.165 0.165 0.180 0.159 0.174 236,485 0.1739 -5.17%
2011-12-12 0 0.580 0.530 0.600 - - 0 0 - 0.174 0.159 0.180 - - 0 - 0.00%
2011-12-09 0 0.580 0.560 0.580 0.580 0.580 30,000 17,400 0.5800 0.174 0.168 0.174 0.174 0.174 99,923 0.1741 3.57%
2011-12-08 0 0.560 0.560 0.600 - - 0 0 - 0.168 0.168 0.180 - - 0 - 0.00%
2011-12-07 0 0.560 0.560 0.590 0.560 0.560 31,000 17,360 0.5600 0.168 0.168 0.177 0.168 0.168 103,254 0.1681 0.00%
2011-12-06 0 0.560 0.560 0.590 - - 0 0 - 0.168 0.168 0.177 - - 0 - 0.00%
2011-12-05 0 0.560 0.550 0.600 - - 0 0 - 0.168 0.165 0.180 - - 0 - 0.00%
2011-12-02 0 0.560 0.550 0.600 - - 0 0 - 0.168 0.165 0.180 - - 0 - 0.00%
2011-12-01 0 0.560 0.560 0.600 0.560 0.600 626,000 375,440 0.5997 0.168 0.168 0.180 0.168 0.180 2,085,063 0.1801 -1.75%
2011-11-30 0 0.570 0.530 0.580 - - 0 0 - 0.171 0.159 0.174 - - 0 - 0.00%
2011-11-29 0 0.570 0.540 0.590 - - 0 0 - 0.171 0.162 0.177 - - 0 - 0.00%
2011-11-28 0 0.570 0.550 0.570 0.570 0.570 100,000 57,000 0.5700 0.171 0.165 0.171 0.171 0.171 333,077 0.1711 3.64%
2011-11-25 0 0.550 0.550 0.570 0.550 0.570 140,000 78,800 0.5629 0.165 0.165 0.171 0.165 0.171 466,308 0.1690 0.00%
2011-11-24 0 0.550 0.550 0.570 0.550 0.570 59,000 33,150 0.5619 0.165 0.165 0.171 0.165 0.171 196,516 0.1687 -3.51%
2011-11-23 0 0.570 0.550 0.560 0.510 0.600 1,612,000 890,180 0.5522 0.171 0.165 0.168 0.153 0.180 5,369,204 0.1658 -10.94%
2011-11-22 0 0.640 0.600 0.640 - - 0 0 - 0.192 0.180 0.192 - - 0 - 0.00%
2011-11-21 0 0.640 0.600 0.690 - - 0 0 - 0.192 0.180 0.207 - - 0 - 0.00%
2011-11-18 0 0.640 0.610 0.650 - - 0 0 - 0.192 0.183 0.195 - - 0 - 0.00%
2011-11-17 0 0.640 0.620 0.640 - - 0 0 - 0.192 0.186 0.192 - - 0 - 0.00%
2011-11-16 0 0.640 0.620 0.670 - - 0 0 - 0.192 0.186 0.201 - - 0 - 0.00%
2011-11-15 0 0.640 0.620 0.680 - - 0 0 - 0.192 0.186 0.204 - - 0 - 0.00%
2011-11-14 0 0.640 0.620 0.640 - - 0 0 - 0.192 0.186 0.192 - - 0 - 0.00%
2011-11-11 0 0.640 0.620 0.650 - - 0 0 - 0.192 0.186 0.195 - - 0 - 0.00%
2011-11-10 0 0.640 0.610 0.650 - - 0 0 - 0.192 0.183 0.195 - - 0 - 0.00%
2011-11-09 0 0.640 0.630 0.650 0.630 0.640 140,000 88,600 0.6329 0.192 0.189 0.195 0.189 0.192 466,308 0.1900 1.59%
2011-11-08 0 0.630 0.630 0.650 - - 0 0 - 0.189 0.189 0.195 - - 0 - 0.00%
2011-11-07 0 0.630 0.620 0.670 - - 0 0 - 0.189 0.186 0.201 - - 0 - 0.00%
2011-11-04 0 0.630 0.630 0.660 0.630 0.630 244,000 153,720 0.6300 0.189 0.189 0.198 0.189 0.189 812,708 0.1891 -1.56%
2011-11-03 0 0.640 0.620 0.670 - - 0 0 - 0.192 0.186 0.201 - - 0 - 0.00%
2011-11-02 0 0.640 0.640 0.660 0.630 0.680 425,000 283,800 0.6678 0.192 0.192 0.198 0.189 0.204 1,415,578 0.2005 3.23%
2011-11-01 0 0.620 0.620 0.640 0.620 0.620 60,000 37,200 0.6200 0.186 0.186 0.192 0.186 0.186 199,846 0.1861 -3.12%
2011-10-31 0 0.640 0.630 0.640 0.640 0.650 30,000 19,250 0.6417 0.192 0.189 0.192 0.192 0.195 99,923 0.1926 -1.54%
2011-10-28 0 0.650 0.640 0.650 0.620 0.660 289,000 185,210 0.6409 0.195 0.192 0.195 0.186 0.198 962,593 0.1924 4.84%
2011-10-27 0 0.620 0.620 0.640 0.620 0.620 22,000 13,640 0.6200 0.186 0.186 0.192 0.186 0.186 73,277 0.1861 -1.59%
2011-10-26 0 0.630 0.620 0.640 - - 0 0 - 0.189 0.186 0.192 - - 0 - 0.00%
2011-10-25 0 0.630 0.620 0.640 - - 0 0 - 0.189 0.186 0.192 - - 0 - 0.00%
2011-10-24 0 0.630 0.620 0.640 0.630 0.630 150,000 94,500 0.6300 0.189 0.186 0.192 0.189 0.189 499,616 0.1891 0.00%
2011-10-21 0 0.630 0.620 0.630 - - 0 0 - 0.189 0.186 0.189 - - 0 - 0.00%
2011-10-20 0 0.630 0.620 0.630 0.620 0.640 430,000 271,300 0.6309 0.189 0.186 0.189 0.186 0.192 1,432,232 0.1894 -1.56%
2011-10-19 0 0.640 0.640 0.650 0.640 0.640 150,000 96,000 0.6400 0.192 0.192 0.195 0.192 0.192 499,616 0.1921 1.59%
2011-10-18 0 0.630 0.620 0.650 - - 0 0 - 0.189 0.186 0.195 - - 0 - 0.00%
2011-10-17 0 0.630 0.630 0.650 0.610 0.630 364,000 225,720 0.6201 0.189 0.189 0.195 0.183 0.189 1,212,401 0.1862 1.61%
2011-10-14 0 0.620 0.620 0.670 0.620 0.640 151,000 94,420 0.6253 0.186 0.186 0.201 0.186 0.192 502,947 0.1877 0.00%
2011-10-13 0 0.620 0.620 0.660 0.620 0.670 499,000 327,740 0.6568 0.186 0.186 0.198 0.186 0.201 1,662,055 0.1972 -7.46%
2011-10-12 0 0.670 0.670 0.680 0.660 0.670 308,000 206,070 0.6691 0.201 0.201 0.204 0.198 0.201 1,025,878 0.2009 3.08%
2011-10-11 0 0.650 0.650 0.660 0.640 0.660 1,800,000 1,174,000 0.6522 0.195 0.195 0.198 0.192 0.198 5,995,389 0.1958 1.56%
2011-10-10 0 0.640 0.630 0.650 0.610 0.640 1,131,000 711,570 0.6292 0.192 0.189 0.195 0.183 0.192 3,767,103 0.1889 1.59%
2011-10-07 0 0.630 0.630 0.640 0.600 0.630 1,741,000 1,093,570 0.6281 0.189 0.189 0.192 0.180 0.189 5,798,873 0.1886 3.28%
2011-10-06 0 0.610 0.610 0.630 0.600 0.630 2,847,000 1,756,430 0.6169 0.183 0.183 0.189 0.180 0.189 9,482,707 0.1852 0.00%
2011-10-04 0 0.610 0.610 0.640 0.600 0.640 3,327,000 2,081,920 0.6258 0.183 0.183 0.192 0.180 0.192 11,081,477 0.1879 -4.69%
2011-10-03 0 0.640 0.630 0.650 0.610 0.640 1,082,000 673,560 0.6225 0.192 0.189 0.195 0.183 0.192 3,603,895 0.1869 3.23%
2011-09-30 0 0.620 0.610 0.630 0.610 0.630 1,030,000 643,700 0.6250 0.186 0.183 0.189 0.183 0.189 3,430,695 0.1876 1.34%
2011-09-28 0 0.630 0.580 0.650 0.580 0.630 1,352,000 817,390 0.6046 0.184 0.169 0.190 0.169 0.184 4,636,938 0.1763 8.62%
2011-09-27 0 0.580 0.570 0.580 0.570 0.600 1,337,000 780,930 0.5841 0.169 0.166 0.169 0.166 0.175 4,585,493 0.1703 1.75%
2011-09-26 0 0.570 0.570 0.580 0.550 0.590 547,000 311,170 0.5689 0.166 0.166 0.169 0.160 0.172 1,876,039 0.1659 -3.39%
2011-09-23 0 0.590 0.580 0.590 0.540 0.610 1,148,000 683,530 0.5954 0.172 0.169 0.172 0.157 0.178 3,937,282 0.1736 -6.35%
2011-09-22 0 0.630 0.620 0.630 0.610 0.650 540,000 342,720 0.6347 0.184 0.181 0.184 0.178 0.190 1,852,032 0.1851 -3.08%
2011-09-21 0 0.650 0.650 0.670 0.640 0.670 118,000 76,620 0.6493 0.190 0.190 0.195 0.187 0.195 404,703 0.1893 0.00%
2011-09-20 0 0.650 0.650 0.660 0.640 0.660 388,000 252,520 0.6508 0.190 0.190 0.192 0.187 0.192 1,330,719 0.1898 1.56%
2011-09-19 0 0.640 0.640 0.660 0.620 0.650 963,000 630,570 0.6548 0.187 0.187 0.192 0.181 0.190 3,302,790 0.1909 -7.25%
2011-09-16 0 0.690 0.650 0.690 0.650 0.690 58,000 39,000 0.6724 0.201 0.190 0.201 0.190 0.201 198,922 0.1961 7.81%
2011-09-15 0 0.640 0.640 0.660 0.630 0.670 1,002,000 652,460 0.6512 0.187 0.187 0.192 0.184 0.195 3,436,548 0.1899 -4.48%
2011-09-14 0 0.670 0.630 0.670 0.640 0.680 1,853,000 1,240,940 0.6697 0.195 0.184 0.195 0.187 0.198 6,355,212 0.1953 -2.90%
2011-09-12 0 0.690 0.670 0.690 - - 0 0 - 0.201 0.195 0.201 - - 0 - 0.00%
2011-09-09 0 0.690 0.690 0.720 - - 0 0 - 0.201 0.201 0.210 - - 0 - 0.00%
2011-09-08 0 0.690 0.680 0.720 0.690 0.690 273,000 188,370 0.6900 0.201 0.198 0.210 0.201 0.201 936,305 0.2012 0.00%
2011-09-07 0 0.690 0.690 0.710 - - 0 0 - 0.201 0.201 0.207 - - 0 - 0.00%
2011-09-06 0 0.690 0.690 0.720 - - 0 0 - 0.201 0.201 0.210 - - 0 - 0.00%
2011-09-05 0 0.690 0.690 0.700 0.690 0.700 185,000 128,110 0.6925 0.201 0.201 0.204 0.201 0.204 634,492 0.2019 -1.43%
2011-09-02 0 0.700 0.700 0.720 0.700 0.700 163,000 114,100 0.7000 0.204 0.204 0.210 0.204 0.204 559,039 0.2041 -2.78%
2011-09-01 0 0.720 0.690 0.720 0.710 0.720 65,000 46,500 0.7154 0.210 0.201 0.210 0.207 0.210 222,930 0.2086 4.35%
2011-08-31 0 0.690 0.690 0.700 0.670 0.690 217,000 147,860 0.6814 0.201 0.201 0.204 0.195 0.201 744,242 0.1987 2.99%
2011-08-30 0 0.670 0.670 0.690 0.670 0.670 200,000 134,000 0.6700 0.195 0.195 0.201 0.195 0.195 685,938 0.1954 -4.29%
2011-08-29 0 0.700 0.670 0.710 0.680 0.700 100,000 68,840 0.6884 0.204 0.195 0.207 0.198 0.204 342,969 0.2007 4.48%
2011-08-26 0 0.670 0.670 0.680 0.670 0.680 469,000 314,240 0.6700 0.195 0.195 0.198 0.195 0.198 1,608,524 0.1954 0.00%
2011-08-25 0 0.670 0.660 0.670 0.660 0.690 1,587,000 1,065,790 0.6716 0.195 0.192 0.195 0.192 0.201 5,442,915 0.1958 -2.90%
2011-08-24 0 0.690 0.690 0.700 0.690 0.690 200,000 138,000 0.6900 0.201 0.201 0.204 0.201 0.201 685,938 0.2012 0.00%
2011-08-23 0 0.690 0.680 0.690 0.670 0.690 250,000 170,230 0.6809 0.201 0.198 0.201 0.195 0.201 857,422 0.1985 4.55%
2011-08-22 0 0.660 0.660 0.680 0.660 0.670 140,000 92,700 0.6621 0.192 0.192 0.198 0.192 0.195 480,156 0.1931 -2.94%
2011-08-19 0 0.680 0.680 0.690 0.650 0.680 540,000 356,400 0.6600 0.198 0.198 0.201 0.190 0.198 1,852,032 0.1924 -5.56%
2011-08-18 0 0.720 0.690 0.720 - - 0 0 - 0.210 0.201 0.210 - - 0 - 0.00%
2011-08-17 0 0.720 0.700 0.720 - - 0 0 - 0.210 0.204 0.210 - - 0 - 0.00%
2011-08-16 0 0.720 0.690 0.720 0.690 0.720 935,000 656,850 0.7025 0.210 0.201 0.210 0.201 0.210 3,206,758 0.2048 4.35%
2011-08-15 0 0.690 0.690 0.700 0.690 0.690 200,000 138,000 0.6900 0.201 0.201 0.204 0.201 0.201 685,938 0.2012 0.00%
2011-08-12 0 0.690 0.670 0.690 0.680 0.710 63,000 43,770 0.6948 0.201 0.195 0.201 0.198 0.207 216,070 0.2026 4.55%
2011-08-11 0 0.660 0.650 0.680 0.640 0.660 932,000 602,130 0.6461 0.192 0.190 0.198 0.187 0.192 3,196,469 0.1884 -1.49%
2011-08-10 0 0.670 0.670 0.680 0.640 0.640 600,000 384,000 0.6400 0.195 0.195 0.198 0.187 0.187 2,057,813 0.1866 0.00%
2011-08-09 0 0.670 0.660 0.670 0.670 0.670 254,000 170,180 0.6700 0.195 0.192 0.195 0.195 0.195 871,141 0.1954 0.00%
2011-08-08 0 0.670 0.670 0.700 0.660 0.670 222,000 147,760 0.6656 0.195 0.195 0.204 0.192 0.195 761,391 0.1941 -4.29%
2011-08-05 0 0.700 0.690 0.700 0.680 0.700 41,000 28,220 0.6883 0.204 0.201 0.204 0.198 0.204 140,617 0.2007 -4.11%
2011-08-04 0 0.730 0.730 0.740 0.730 0.730 235,000 171,550 0.7300 0.213 0.213 0.216 0.213 0.213 805,977 0.2128 1.39%
2011-08-03 0 0.720 0.710 0.720 0.710 0.740 1,046,000 763,080 0.7295 0.210 0.207 0.210 0.207 0.216 3,587,454 0.2127 -4.00%
2011-08-02 0 0.750 0.710 0.750 - - 0 0 - 0.219 0.207 0.219 - - 0 - 0.00%
2011-08-01 0 0.750 0.730 0.750 - - 0 0 - 0.219 0.213 0.219 - - 0 - 0.00%
2011-07-29 0 0.750 0.740 0.760 0.720 0.760 329,000 244,440 0.7430 0.219 0.216 0.222 0.210 0.222 1,128,367 0.2166 1.35%
2011-07-28 0 0.740 0.720 0.750 0.730 0.740 485,000 358,400 0.7390 0.216 0.210 0.219 0.213 0.216 1,663,399 0.2155 0.00%
2011-07-27 0 0.740 0.740 0.750 0.730 0.740 89,000 65,710 0.7383 0.216 0.216 0.219 0.213 0.216 305,242 0.2153 1.37%
2011-07-26 0 0.730 0.720 0.730 0.710 0.730 39,000 27,880 0.7149 0.213 0.210 0.213 0.207 0.213 133,758 0.2084 1.39%
2011-07-25 0 0.720 0.720 0.730 0.710 0.730 70,000 50,580 0.7226 0.210 0.210 0.213 0.207 0.213 240,078 0.2107 -1.37%
2011-07-22 0 0.730 0.720 0.730 0.720 0.730 244,000 176,680 0.7241 0.213 0.210 0.213 0.210 0.213 836,844 0.2111 0.00%
2011-07-21 0 0.730 0.710 0.730 0.720 0.730 100,000 72,520 0.7252 0.213 0.207 0.213 0.210 0.213 342,969 0.2114 0.00%
2011-07-20 0 0.730 0.710 0.730 0.730 0.730 334,000 243,820 0.7300 0.213 0.207 0.213 0.213 0.213 1,145,516 0.2128 0.00%
2011-07-19 0 0.730 0.710 0.730 - - 50,000 36,000 0.7200 0.213 0.207 0.213 - - 171,484 0.2099 -1.35%
2011-07-18 0 0.740 0.720 0.740 - - 0 0 - 0.216 0.210 0.216 - - 0 - 0.00%
2011-07-15 0 0.740 0.720 0.740 0.740 0.740 100,000 74,000 0.7400 0.216 0.210 0.216 0.216 0.216 342,969 0.2158 -1.33%
2011-07-14 0 0.750 0.740 0.750 0.740 0.750 145,000 108,300 0.7469 0.219 0.216 0.219 0.216 0.219 497,305 0.2178 1.35%
2011-07-13 0 0.740 0.740 0.750 - - 65,000 48,750 0.7500 0.216 0.216 0.219 - - 222,930 0.2187 0.00%
2011-07-12 0 0.740 0.740 0.760 0.740 0.750 750,000 561,400 0.7485 0.216 0.216 0.222 0.216 0.219 2,572,266 0.2183 -2.63%
2011-07-11 0 0.760 0.750 0.760 0.750 0.760 658,000 496,580 0.7547 0.222 0.219 0.222 0.219 0.222 2,256,735 0.2200 1.33%
2011-07-08 0 0.750 0.750 0.760 0.750 0.760 95,000 71,750 0.7553 0.219 0.219 0.222 0.219 0.222 325,820 0.2202 0.00%
2011-07-07 0 0.750 0.750 0.760 0.750 0.750 23,000 17,250 0.7500 0.219 0.219 0.222 0.219 0.219 78,883 0.2187 -1.32%
2011-07-06 0 0.760 0.750 0.760 - - 0 0 - 0.222 0.219 0.222 - - 0 - 0.00%
2011-07-05 0 0.760 0.750 0.760 0.750 0.760 40,000 30,100 0.7525 0.222 0.219 0.222 0.219 0.222 137,188 0.2194 1.33%
2011-07-04 0 0.750 0.750 0.760 0.730 0.750 1,010,000 747,500 0.7401 0.219 0.219 0.222 0.213 0.219 3,463,985 0.2158 -1.32%
2011-06-30 0 0.760 0.740 0.760 0.760 0.760 440,000 334,400 0.7600 0.222 0.216 0.222 0.222 0.222 1,509,063 0.2216 0.00%
2011-06-29 0 0.760 0.750 0.760 0.760 0.760 20,000 15,200 0.7600 0.222 0.219 0.222 0.222 0.222 68,594 0.2216 1.33%
2011-06-28 0 0.750 0.750 0.760 0.750 0.760 301,000 227,680 0.7564 0.219 0.219 0.222 0.219 0.222 1,032,336 0.2205 0.00%
2011-06-27 0 0.750 0.750 0.760 0.750 0.760 699,000 524,930 0.7510 0.219 0.219 0.222 0.219 0.222 2,397,352 0.2190 0.00%
2011-06-24 0 0.750 0.740 0.760 0.740 0.760 103,000 76,920 0.7468 0.219 0.216 0.222 0.216 0.222 353,258 0.2177 2.74%
2011-06-23 0 0.730 0.730 0.750 - - 0 0 - 0.213 0.213 0.219 - - 0 - 0.00%
2011-06-22 0 0.730 0.730 0.740 0.730 0.750 10,000 7,350 0.7350 0.213 0.213 0.216 0.213 0.219 34,297 0.2143 -2.67%
2011-06-21 0 0.750 0.730 0.750 0.730 0.750 276,000 203,730 0.7382 0.219 0.213 0.219 0.213 0.219 946,594 0.2152 1.35%
2011-06-20 0 0.740 0.730 0.740 0.740 0.740 746,000 552,040 0.7400 0.216 0.213 0.216 0.216 0.216 2,558,547 0.2158 0.00%
2011-06-17 0 0.740 0.740 0.760 0.740 0.740 300,000 222,000 0.7400 0.216 0.216 0.222 0.216 0.216 1,028,906 0.2158 0.00%
2011-06-16 0 0.740 0.740 0.750 0.740 0.760 537,000 403,280 0.7510 0.216 0.216 0.219 0.216 0.222 1,841,743 0.2190 -3.90%
2011-06-15 0 0.770 0.760 0.780 0.760 0.770 265,000 202,900 0.7657 0.225 0.222 0.227 0.222 0.225 908,867 0.2232 1.32%
2011-06-14 0 0.760 0.760 0.770 0.760 0.790 238,000 183,860 0.7725 0.222 0.222 0.225 0.222 0.230 816,266 0.2252 1.33%
2011-06-13 1 - - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2011-06-09 0 0.750 0.750 0.760 0.740 0.750 353,000 264,700 0.7499 0.219 0.219 0.222 0.216 0.219 1,210,680 0.2186 -1.32%
2011-06-08 0 0.760 0.750 0.760 0.760 0.770 100,000 76,500 0.7650 0.222 0.219 0.222 0.222 0.225 342,969 0.2231 -1.30%
2011-06-07 0 0.770 0.770 0.780 0.750 0.760 80,000 60,600 0.7575 0.225 0.225 0.227 0.219 0.222 274,375 0.2209 0.00%
2011-06-03 0 0.770 0.760 0.770 0.760 0.770 392,000 300,920 0.7677 0.225 0.222 0.225 0.222 0.225 1,344,438 0.2238 1.32%
2011-06-02 0 0.760 0.750 0.760 0.750 0.760 90,000 67,800 0.7533 0.222 0.219 0.222 0.219 0.222 308,672 0.2197 -1.30%
2011-06-01 0 0.770 0.750 0.770 0.760 0.780 540,000 415,700 0.7698 0.225 0.219 0.225 0.222 0.227 1,852,032 0.2245 0.00%
2011-05-31 0 0.770 0.750 0.770 0.730 0.770 60,000 45,360 0.7560 0.225 0.219 0.225 0.213 0.225 205,781 0.2204 4.05%
2011-05-30 0 0.740 0.730 0.750 - - 0 0 - 0.216 0.213 0.219 - - 0 - 0.00%
2011-05-27 0 0.740 0.740 0.760 0.740 0.740 401,000 297,340 0.7415 0.216 0.216 0.222 0.216 0.216 1,375,305 0.2162 -1.33%
2011-05-26 0 0.750 0.740 0.750 0.740 0.750 132,000 97,750 0.7405 0.219 0.216 0.219 0.216 0.219 452,719 0.2159 0.00%
2011-05-25 0 0.750 0.750 0.760 0.740 0.750 317,000 237,450 0.7491 0.219 0.219 0.222 0.216 0.219 1,087,211 0.2184 -1.32%
2011-05-24 0 0.760 0.760 0.770 0.740 0.760 110,000 83,260 0.7569 0.222 0.222 0.225 0.216 0.222 377,266 0.2207 0.00%
2011-05-23 0 0.760 0.740 0.760 0.740 0.770 1,577,000 1,195,800 0.7583 0.222 0.216 0.222 0.216 0.225 5,408,618 0.2211 -2.56%
2011-05-20 0 0.780 0.760 0.790 0.760 0.790 66,000 50,980 0.7724 0.227 0.222 0.230 0.222 0.230 226,359 0.2252 -0.65%
2011-05-19 0 0.810 0.780 0.810 0.800 0.820 141,000 115,200 0.8170 0.229 0.220 0.229 0.226 0.232 498,911 0.2309 0.00%
2011-05-18 0 0.810 0.780 0.810 0.810 0.810 105,000 85,080 0.8103 0.229 0.220 0.229 0.229 0.229 371,529 0.2290 0.00%
2011-05-17 0 0.810 0.790 0.810 0.790 0.820 52,000 41,940 0.8065 0.229 0.223 0.229 0.223 0.232 183,995 0.2279 2.53%
2011-05-16 0 0.790 0.790 0.810 0.790 0.790 180,000 142,200 0.7900 0.223 0.223 0.229 0.223 0.223 636,907 0.2233 0.00%
2011-05-13 0 0.790 0.780 0.800 0.770 0.790 236,000 184,580 0.7821 0.223 0.220 0.226 0.218 0.223 835,056 0.2210 0.00%
2011-05-12 0 0.790 0.780 0.790 0.780 0.800 90,000 70,400 0.7822 0.223 0.220 0.223 0.220 0.226 318,454 0.2211 0.00%
2011-05-11 0 0.790 0.780 0.800 - - 0 0 - 0.223 0.220 0.226 - - 0 - 0.00%
2011-05-09 0 0.790 0.780 0.800 0.780 0.800 367,000 290,240 0.7908 0.223 0.220 0.226 0.220 0.226 1,298,583 0.2235 0.00%
2011-05-06 0 0.790 0.780 0.790 0.780 0.790 686,000 540,910 0.7885 0.223 0.220 0.223 0.220 0.223 2,427,324 0.2228 -1.25%
2011-05-05 0 0.800 0.790 0.800 0.800 0.810 123,000 99,400 0.8081 0.226 0.223 0.226 0.226 0.229 435,220 0.2284 1.27%
2011-05-04 0 0.790 0.770 0.800 0.790 0.800 362,000 286,180 0.7906 0.223 0.218 0.226 0.223 0.226 1,280,891 0.2234 -1.25%
2011-05-03 0 0.800 0.800 0.810 0.800 0.800 100,000 80,000 0.8000 0.226 0.226 0.229 0.226 0.226 353,837 0.2261 1.27%
2011-04-29 0 0.790 0.790 0.810 0.790 0.790 141,000 111,390 0.7900 0.223 0.223 0.229 0.223 0.223 498,911 0.2233 -1.25%
2011-04-28 0 0.800 0.790 0.820 0.800 0.800 130,000 103,730 0.7979 0.226 0.223 0.232 0.226 0.226 459,988 0.2255 1.27%
2011-04-27 0 0.790 0.790 0.810 0.790 0.810 197,000 157,650 0.8003 0.223 0.223 0.229 0.223 0.229 697,059 0.2262 0.00%
2011-04-26 0 0.790 0.790 0.800 0.780 0.820 833,000 666,960 0.8007 0.223 0.223 0.226 0.220 0.232 2,947,465 0.2263 -2.47%
2011-04-21 0 0.810 0.810 0.820 0.810 0.860 3,440,000 2,853,120 0.8294 0.229 0.229 0.232 0.229 0.243 12,172,003 0.2344 -4.71%
2011-04-20 0 0.850 0.820 0.850 0.810 0.850 1,108,000 913,490 0.8244 0.240 0.232 0.240 0.229 0.240 3,920,517 0.2330 4.94%
2011-04-19 0 0.810 0.810 0.830 0.810 0.840 220,000 179,580 0.8163 0.229 0.229 0.235 0.229 0.237 778,442 0.2307 -2.41%
2011-04-18 0 0.830 0.820 0.830 0.820 0.840 950,000 787,950 0.8294 0.235 0.232 0.235 0.232 0.237 3,361,454 0.2344 1.22%
2011-04-15 0 0.820 0.810 0.830 0.810 0.830 1,150,000 938,500 0.8161 0.232 0.229 0.235 0.229 0.235 4,069,129 0.2306 -2.38%
2011-04-14 0 0.840 0.830 0.840 0.840 0.850 320,000 270,300 0.8447 0.237 0.235 0.237 0.237 0.240 1,132,279 0.2387 -1.18%
2011-04-13 0 0.850 0.840 0.850 0.830 0.870 1,638,000 1,394,720 0.8515 0.240 0.237 0.240 0.235 0.246 5,795,855 0.2406 2.41%
2011-04-12 0 0.830 0.800 0.830 0.810 0.830 1,200,000 992,750 0.8273 0.235 0.226 0.235 0.229 0.235 4,246,048 0.2338 1.22%
2011-04-11 0 0.820 0.800 0.820 0.800 0.820 661,000 529,540 0.8011 0.232 0.226 0.232 0.226 0.232 2,338,865 0.2264 2.50%
2011-04-08 0 0.800 0.790 0.800 0.790 0.800 216,000 172,040 0.7965 0.226 0.223 0.226 0.223 0.226 764,289 0.2251 0.00%
2011-04-07 0 0.800 0.800 0.810 0.790 0.810 419,000 337,710 0.8060 0.226 0.226 0.229 0.223 0.229 1,482,578 0.2278 1.27%
2011-04-06 0 0.790 0.790 0.800 0.790 0.810 581,000 462,400 0.7959 0.223 0.223 0.226 0.223 0.229 2,055,795 0.2249 -2.47%
2011-04-04 0 0.810 0.790 0.810 0.780 0.810 406,000 325,330 0.8013 0.229 0.223 0.229 0.220 0.229 1,436,579 0.2265 1.25%
2011-04-01 0 0.800 0.790 0.800 0.770 0.800 1,351,000 1,058,656 0.7836 0.226 0.223 0.226 0.218 0.226 4,780,342 0.2215 0.00%
2011-03-31 0 0.800 0.790 0.800 0.780 0.810 1,633,000 1,296,010 0.7936 0.226 0.223 0.226 0.220 0.229 5,778,163 0.2243 6.67%
2011-03-30 0 0.750 0.750 0.770 0.740 0.780 100,000 75,790 0.7579 0.212 0.212 0.218 0.209 0.220 353,837 0.2142 0.00%
2011-03-29 0 0.750 0.740 0.780 0.750 0.750 200,000 150,000 0.7500 0.212 0.209 0.220 0.212 0.212 707,675 0.2120 0.00%
2011-03-28 0 0.750 0.750 0.780 0.740 0.790 184,000 138,870 0.7547 0.212 0.212 0.220 0.209 0.223 651,061 0.2133 -3.85%
2011-03-25 0 0.780 0.770 0.790 0.780 0.790 120,000 93,800 0.7817 0.220 0.218 0.223 0.220 0.223 424,605 0.2209 1.30%
2011-03-24 0 0.770 0.750 0.770 0.760 0.790 142,000 109,520 0.7713 0.218 0.212 0.218 0.215 0.223 502,449 0.2180 0.00%
2011-03-23 0 0.770 0.770 0.780 0.770 0.800 336,000 258,870 0.7704 0.218 0.218 0.220 0.218 0.226 1,188,893 0.2177 -4.94%
2011-03-22 0 0.810 0.780 0.810 0.780 0.820 85,000 67,950 0.7994 0.229 0.220 0.229 0.220 0.232 300,762 0.2259 8.00%
2011-03-21 0 0.750 0.750 0.780 0.750 0.790 196,000 149,860 0.7646 0.212 0.212 0.220 0.212 0.223 693,521 0.2161 -1.32%
2011-03-18 0 0.760 0.750 0.770 0.750 0.760 77,000 58,100 0.7545 0.215 0.212 0.218 0.212 0.215 272,455 0.2132 4.11%
2011-03-17 0 0.730 0.720 0.730 0.720 0.740 403,000 292,990 0.7270 0.206 0.203 0.206 0.203 0.209 1,425,964 0.2055 -3.95%
2011-03-16 0 0.760 0.760 0.770 0.750 0.760 131,000 99,420 0.7589 0.215 0.215 0.218 0.212 0.215 463,527 0.2145 1.33%
2011-03-15 0 0.750 0.750 0.760 0.740 0.770 1,632,000 1,229,480 0.7534 0.212 0.212 0.215 0.209 0.218 5,774,625 0.2129 -2.60%
2011-03-14 0 0.770 0.770 0.800 0.760 0.770 201,000 153,300 0.7627 0.218 0.218 0.226 0.215 0.218 711,213 0.2155 0.00%
2011-03-11 0 0.770 0.770 0.810 0.770 0.770 120,000 92,400 0.7700 0.218 0.218 0.229 0.218 0.218 424,605 0.2176 -2.53%
2011-03-10 0 0.790 0.790 0.800 0.790 0.790 87,000 68,730 0.7900 0.223 0.223 0.226 0.223 0.223 307,838 0.2233 -2.47%
2011-03-09 0 0.810 0.790 0.810 0.780 0.810 346,000 275,130 0.7952 0.229 0.223 0.229 0.220 0.229 1,224,277 0.2247 1.25%
2011-03-08 0 0.800 0.790 0.810 0.790 0.800 151,000 119,850 0.7937 0.226 0.223 0.229 0.223 0.226 534,294 0.2243 -1.23%
2011-03-07 0 0.810 0.800 0.810 0.800 0.810 299,000 239,230 0.8001 0.229 0.226 0.229 0.226 0.229 1,057,974 0.2261 2.53%
2011-03-04 0 0.790 0.780 0.800 0.790 0.800 150,000 118,700 0.7913 0.223 0.220 0.226 0.223 0.226 530,756 0.2236 0.00%
2011-03-03 0 0.790 0.780 0.800 0.790 0.790 127,000 100,120 0.7883 0.223 0.220 0.226 0.223 0.223 449,373 0.2228 1.28%
2011-03-02 0 0.780 0.780 0.790 0.780 0.780 331,000 258,180 0.7800 0.220 0.220 0.223 0.220 0.220 1,171,201 0.2204 -1.27%
2011-03-01 0 0.790 0.780 0.800 0.780 0.810 953,000 759,790 0.7973 0.223 0.220 0.226 0.220 0.229 3,372,070 0.2253 -1.25%
2011-02-28 0 0.800 0.780 0.800 0.780 0.800 134,000 105,500 0.7873 0.226 0.220 0.226 0.220 0.226 474,142 0.2225 1.27%
2011-02-25 0 0.790 0.760 0.790 0.770 0.790 1,212,000 934,870 0.7713 0.223 0.215 0.223 0.218 0.223 4,288,508 0.2180 1.28%
2011-02-24 0 0.780 0.770 0.780 0.760 0.810 2,323,000 1,823,150 0.7848 0.220 0.218 0.220 0.215 0.229 8,219,641 0.2218 -2.50%
2011-02-23 0 0.800 0.790 0.800 0.780 0.810 773,000 614,260 0.7946 0.226 0.223 0.226 0.220 0.229 2,735,162 0.2246 0.00%
2011-02-22 0 0.800 0.790 0.810 0.790 0.820 788,000 631,440 0.8013 0.226 0.223 0.229 0.223 0.232 2,788,238 0.2265 -3.61%
2011-02-21 0 0.830 0.820 0.830 0.810 0.840 518,000 424,290 0.8191 0.235 0.232 0.235 0.229 0.237 1,832,877 0.2315 -1.19%
2011-02-18 0 0.840 0.830 0.840 0.830 0.840 253,000 211,250 0.8350 0.237 0.235 0.237 0.235 0.237 895,208 0.2360 1.20%
2011-02-17 0 0.830 0.820 0.830 0.820 0.840 68,000 56,040 0.8241 0.235 0.232 0.235 0.232 0.237 240,609 0.2329 0.00%
2011-02-16 0 0.830 0.820 0.840 0.830 0.830 113,000 93,790 0.8300 0.235 0.232 0.237 0.235 0.235 399,836 0.2346 0.00%
2011-02-15 0 0.830 0.830 0.840 0.820 0.850 628,000 520,630 0.8290 0.235 0.235 0.237 0.232 0.240 2,222,098 0.2343 -1.19%
2011-02-14 0 0.840 0.830 0.850 0.840 0.840 25,000 21,000 0.8400 0.237 0.235 0.240 0.237 0.237 88,459 0.2374 0.00%
2011-02-11 0 0.840 0.830 0.850 0.840 0.850 216,000 181,500 0.8403 0.237 0.235 0.240 0.237 0.240 764,289 0.2375 0.00%
2011-02-10 0 0.840 0.830 0.850 0.830 0.870 1,588,000 1,347,610 0.8486 0.237 0.235 0.240 0.235 0.246 5,618,936 0.2398 -3.45%
2011-02-09 0 0.870 0.860 0.880 0.850 0.920 1,665,000 1,468,010 0.8817 0.246 0.243 0.249 0.240 0.260 5,891,391 0.2492 2.35%
2011-02-08 0 0.850 0.840 0.860 0.840 0.860 463,000 392,570 0.8479 0.240 0.237 0.243 0.237 0.243 1,638,267 0.2396 1.19%
2011-02-07 0 0.840 0.840 0.850 0.840 0.850 315,000 266,100 0.8448 0.237 0.237 0.240 0.237 0.240 1,114,588 0.2387 -1.18%
2011-02-02 0 0.850 0.850 0.860 0.840 0.850 90,000 76,100 0.8456 0.240 0.240 0.243 0.237 0.240 318,454 0.2390 0.00%
2011-02-01 0 0.850 0.840 0.850 0.830 0.850 297,000 248,540 0.8368 0.240 0.237 0.240 0.235 0.240 1,050,897 0.2365 0.00%
2011-01-31 0 0.850 0.840 0.850 0.850 0.850 100,000 85,000 0.8500 0.240 0.237 0.240 0.240 0.240 353,837 0.2402 0.00%
2011-01-28 0 0.850 0.830 0.850 0.850 0.850 60,000 51,000 0.8500 0.240 0.235 0.240 0.240 0.240 212,302 0.2402 1.19%
2011-01-27 0 0.840 0.840 0.850 0.840 0.850 92,000 78,080 0.8487 0.237 0.237 0.240 0.237 0.240 325,530 0.2399 -1.18%
2011-01-26 0 0.850 0.850 0.860 0.850 0.870 339,000 291,150 0.8588 0.240 0.240 0.243 0.240 0.246 1,199,508 0.2427 -1.16%
2011-01-25 0 0.860 0.850 0.860 0.850 0.870 958,000 822,000 0.8580 0.243 0.240 0.243 0.240 0.246 3,389,761 0.2425 -2.27%
2011-01-24 0 0.880 0.870 0.890 0.870 0.900 627,000 553,920 0.8834 0.249 0.246 0.252 0.246 0.254 2,218,560 0.2497 -2.22%
2011-01-21 0 0.900 0.890 0.900 0.890 0.900 640,000 571,760 0.8934 0.254 0.252 0.254 0.252 0.254 2,264,559 0.2525 -1.10%
2011-01-20 0 0.910 0.890 0.910 0.900 0.920 700,000 637,250 0.9104 0.257 0.252 0.257 0.254 0.260 2,476,861 0.2573 0.00%
2011-01-19 0 0.910 0.900 0.910 0.910 0.920 245,000 223,450 0.9120 0.257 0.254 0.257 0.257 0.260 866,901 0.2578 0.00%
2011-01-18 0 0.910 0.900 0.920 0.910 0.930 730,000 668,060 0.9152 0.257 0.254 0.260 0.257 0.263 2,583,012 0.2586 -2.15%
2011-01-17 0 0.930 0.920 0.930 0.920 0.940 140,000 130,200 0.9300 0.263 0.260 0.263 0.260 0.266 495,372 0.2628 -1.06%
2011-01-14 0 0.940 0.940 0.950 0.920 0.940 1,395,000 1,308,430 0.9379 0.266 0.266 0.268 0.260 0.266 4,936,030 0.2651 0.00%
2011-01-13 0 0.940 0.940 0.960 0.920 0.970 2,955,000 2,800,190 0.9476 0.266 0.266 0.271 0.260 0.274 10,455,892 0.2678 2.17%
2011-01-12 0 0.920 0.920 0.930 0.900 0.940 1,682,000 1,539,520 0.9153 0.260 0.260 0.263 0.254 0.266 5,951,544 0.2587 -2.13%
2011-01-11 0 0.940 0.930 0.940 0.880 0.950 4,619,000 4,243,880 0.9188 0.266 0.263 0.266 0.249 0.268 16,343,745 0.2597 6.82%
2011-01-10 0 0.880 0.880 0.890 0.840 0.910 3,827,000 3,401,920 0.8889 0.249 0.249 0.252 0.237 0.257 13,541,354 0.2512 1.15%
2011-01-07 0 0.870 0.860 0.870 0.860 0.880 460,000 397,610 0.8644 0.246 0.243 0.246 0.243 0.249 1,627,652 0.2443 0.00%
2011-01-06 0 0.870 0.860 0.880 0.850 0.880 536,000 464,460 0.8665 0.246 0.243 0.249 0.240 0.249 1,896,568 0.2449 1.16%
2011-01-05 0 0.860 0.860 0.870 0.860 0.900 1,807,000 1,588,760 0.8792 0.243 0.243 0.246 0.243 0.254 6,393,840 0.2485 -2.27%
2011-01-04 0 0.880 0.860 0.890 0.810 0.880 4,347,000 3,715,040 0.8546 0.249 0.243 0.252 0.229 0.249 15,381,308 0.2415 7.32%
2011-01-03 0 0.820 0.800 0.820 0.800 0.820 186,000 150,830 0.8109 0.232 0.226 0.232 0.226 0.232 658,137 0.2292 0.00%
2010-12-31 0 0.820 0.810 0.830 0.820 0.830 355,000 291,150 0.8201 0.232 0.229 0.235 0.232 0.235 1,256,122 0.2318 0.00%
2010-12-30 0 0.820 0.800 0.820 - - 0 0 - 0.232 0.226 0.232 - - 0 - 0.00%
2010-12-29 0 0.820 0.800 0.820 0.800 0.820 41,000 33,220 0.8102 0.232 0.226 0.232 0.226 0.232 145,073 0.2290 1.23%
2010-12-28 0 0.810 0.810 0.820 0.790 0.800 92,000 73,140 0.7950 0.229 0.229 0.232 0.223 0.226 325,530 0.2247 0.00%
2010-12-24 0 0.810 0.810 0.830 0.800 0.800 900,000 720,000 0.8000 0.229 0.229 0.235 0.226 0.226 3,184,536 0.2261 1.25%
2010-12-23 0 0.800 0.800 0.820 0.800 0.830 326,000 264,450 0.8112 0.226 0.226 0.232 0.226 0.235 1,153,510 0.2293 -1.23%
2010-12-22 0 0.810 0.790 0.810 0.790 0.810 121,000 95,710 0.7910 0.229 0.223 0.229 0.223 0.229 428,143 0.2235 1.25%
2010-12-21 0 0.800 0.800 0.810 0.790 0.800 706,000 562,600 0.7969 0.226 0.226 0.229 0.223 0.226 2,498,091 0.2252 0.00%
2010-12-20 0 0.800 0.800 0.810 0.800 0.810 606,000 485,080 0.8005 0.226 0.226 0.229 0.226 0.229 2,144,254 0.2262 0.00%
2010-12-17 0 0.800 0.790 0.810 0.800 0.800 460,000 368,000 0.8000 0.226 0.223 0.229 0.226 0.226 1,627,652 0.2261 -1.23%
2010-12-16 0 0.810 0.810 0.820 0.800 0.810 828,000 670,580 0.8099 0.229 0.229 0.232 0.226 0.229 2,929,773 0.2289 0.00%
2010-12-15 0 0.810 0.810 0.820 0.810 0.830 1,069,000 867,650 0.8116 0.229 0.229 0.232 0.229 0.235 3,782,521 0.2294 -1.22%
2010-12-14 0 0.820 0.820 0.830 0.810 0.820 373,000 305,760 0.8197 0.232 0.232 0.235 0.229 0.232 1,319,813 0.2317 -1.20%
2010-12-13 0 0.830 0.820 0.830 0.810 0.830 666,000 547,810 0.8225 0.235 0.232 0.235 0.229 0.235 2,356,556 0.2325 1.22%
2010-12-10 0 0.820 0.810 0.820 0.810 0.820 1,349,000 1,096,900 0.8131 0.232 0.229 0.232 0.229 0.232 4,773,265 0.2298 0.00%
2010-12-09 0 0.820 0.810 0.830 0.810 0.840 1,082,000 889,360 0.8220 0.232 0.229 0.235 0.229 0.237 3,828,520 0.2323 -2.38%
2010-12-08 0 0.840 0.830 0.840 0.830 0.840 385,000 319,700 0.8304 0.237 0.235 0.237 0.235 0.237 1,362,274 0.2347 1.20%
2010-12-07 0 0.830 0.830 0.840 0.820 0.840 2,014,000 1,672,910 0.8306 0.235 0.235 0.237 0.232 0.237 7,126,283 0.2348 -1.19%
2010-12-06 0 0.840 0.830 0.840 0.820 0.860 2,436,000 2,043,190 0.8387 0.237 0.235 0.237 0.232 0.243 8,619,477 0.2370 -2.33%
2010-12-03 0 0.860 0.850 0.860 0.850 0.900 4,103,000 3,610,900 0.8801 0.243 0.240 0.243 0.240 0.254 14,517,945 0.2487 -2.27%
2010-12-02 0 0.880 0.870 0.880 0.870 0.930 8,900,000 7,987,750 0.8975 0.249 0.246 0.249 0.246 0.263 31,491,520 0.2536 -2.22%
2010-12-01 0 0.900 0.890 0.900 0.810 0.910 19,185,000 16,711,760 0.8711 0.254 0.252 0.254 0.229 0.257 67,883,687 0.2462 9.76%
2010-11-30 0 0.820 0.800 0.820 0.790 0.840 4,668,000 3,793,880 0.8127 0.232 0.226 0.232 0.223 0.237 16,517,125 0.2297 3.80%
2010-11-29 0 0.790 0.780 0.790 0.770 0.790 588,000 458,460 0.7797 0.223 0.220 0.223 0.218 0.223 2,080,563 0.2204 1.28%
2010-11-26 0 0.780 0.770 0.780 0.770 0.790 1,171,000 906,880 0.7744 0.220 0.218 0.220 0.218 0.223 4,143,435 0.2189 0.00%
2010-11-25 0 0.780 0.770 0.780 0.770 0.780 309,000 240,020 0.7768 0.220 0.218 0.220 0.218 0.220 1,093,357 0.2195 1.30%
2010-11-24 0 0.770 0.770 0.780 0.770 0.770 199,000 153,230 0.7700 0.218 0.218 0.220 0.218 0.218 704,136 0.2176 0.00%
2010-11-23 0 0.770 0.770 0.780 0.770 0.780 586,000 453,820 0.7744 0.218 0.218 0.220 0.218 0.220 2,073,487 0.2189 -1.28%
2010-11-22 0 0.780 0.770 0.780 0.770 0.790 1,567,000 1,210,790 0.7727 0.220 0.218 0.220 0.218 0.223 5,544,631 0.2184 -1.27%
2010-11-19 0 0.790 0.790 0.800 0.780 0.790 30,000 23,600 0.7867 0.223 0.223 0.226 0.220 0.223 106,151 0.2223 -1.25%
2010-11-18 0 0.800 0.790 0.800 0.800 0.800 150,000 120,000 0.8000 0.226 0.223 0.226 0.226 0.226 530,756 0.2261 1.27%
2010-11-17 0 0.790 0.790 0.800 0.780 0.800 983,000 780,100 0.7936 0.223 0.223 0.226 0.220 0.226 3,478,221 0.2243 -1.25%
2010-11-16 0 0.800 0.790 0.800 0.790 0.810 535,000 427,000 0.7981 0.226 0.223 0.226 0.223 0.229 1,893,030 0.2256 0.00%
2010-11-15 0 0.800 0.790 0.800 0.790 0.800 981,712 776,848 0.7913 0.226 0.223 0.226 0.223 0.226 3,473,663 0.2236 -1.23%
2010-11-12 0 0.810 0.790 0.810 0.790 0.810 1,110,000 887,560 0.7996 0.229 0.223 0.229 0.223 0.229 3,927,594 0.2260 0.00%
2010-11-11 0 0.810 0.790 0.810 0.790 0.810 312,000 248,920 0.7978 0.229 0.223 0.229 0.223 0.229 1,103,972 0.2255 1.25%
2010-11-10 0 0.800 0.790 0.800 0.800 0.800 165,000 132,000 0.8000 0.226 0.223 0.226 0.226 0.226 583,832 0.2261 0.00%
2010-11-09 0 0.800 0.800 0.810 0.790 0.800 218,000 173,320 0.7950 0.226 0.226 0.229 0.223 0.226 771,365 0.2247 0.00%
2010-11-08 0 0.800 0.800 0.810 0.800 0.800 630,000 504,000 0.8000 0.226 0.226 0.229 0.226 0.226 2,229,175 0.2261 -1.23%
2010-11-05 0 0.810 0.800 0.810 0.800 0.820 729,413 586,998 0.8048 0.229 0.226 0.229 0.226 0.232 2,580,935 0.2274 -1.22%
2010-11-04 0 0.820 0.800 0.820 0.780 0.850 5,688,412 4,631,825 0.8143 0.232 0.226 0.232 0.220 0.240 20,127,724 0.2301 5.13%
2010-11-03 0 0.780 0.770 0.790 0.770 0.780 266,550 207,527 0.7786 0.220 0.218 0.223 0.218 0.220 943,153 0.2200 0.00%
2010-11-02 0 0.780 0.780 0.790 0.780 0.780 308,125 240,331 0.7800 0.220 0.220 0.223 0.220 0.220 1,090,261 0.2204 0.00%
2010-11-01 0 0.780 0.780 0.790 0.780 0.790 240,500 187,585 0.7800 0.220 0.220 0.223 0.220 0.223 850,979 0.2204 0.00%
2010-10-29 0 0.780 0.780 0.790 0.770 0.800 1,341,000 1,048,050 0.7815 0.220 0.220 0.223 0.218 0.226 4,744,958 0.2209 1.30%
2010-10-28 0 0.770 0.770 0.780 0.770 0.770 590,000 454,300 0.7700 0.218 0.218 0.220 0.218 0.218 2,087,640 0.2176 -1.28%
2010-10-27 0 0.780 0.770 0.790 0.770 0.780 1,078,000 840,740 0.7799 0.220 0.218 0.223 0.218 0.220 3,814,366 0.2204 -1.27%
2010-10-26 0 0.790 0.780 0.790 0.770 0.790 696,000 541,090 0.7774 0.223 0.220 0.223 0.218 0.223 2,462,708 0.2197 0.00%
2010-10-25 0 0.790 0.780 0.790 0.770 0.820 2,684,000 2,111,820 0.7868 0.223 0.220 0.223 0.218 0.232 9,496,993 0.2224 -3.66%
2010-10-22 0 0.820 0.810 0.820 0.800 0.840 3,074,000 2,512,080 0.8172 0.232 0.229 0.232 0.226 0.237 10,876,959 0.2310 2.50%
2010-10-21 0 0.800 0.790 0.800 0.780 0.800 4,129,000 3,291,510 0.7972 0.226 0.223 0.226 0.220 0.226 14,609,942 0.2253 2.56%
2010-10-20 0 0.780 0.780 0.790 0.780 0.780 120,000 93,600 0.7800 0.220 0.220 0.223 0.220 0.220 424,605 0.2204 0.00%
2010-10-19 0 0.780 0.780 0.790 0.780 0.780 80,000 62,400 0.7800 0.220 0.220 0.223 0.220 0.220 283,070 0.2204 0.00%
2010-10-18 0 0.780 0.780 0.790 0.780 0.780 4,000 3,120 0.7800 0.220 0.220 0.223 0.220 0.220 14,153 0.2204 -1.27%
2010-10-15 0 0.790 0.780 0.790 0.780 0.790 482,000 380,680 0.7898 0.223 0.220 0.223 0.220 0.223 1,705,496 0.2232 1.28%
2010-10-14 0 0.780 0.780 0.790 0.780 0.780 470,000 366,600 0.7800 0.220 0.220 0.223 0.220 0.220 1,663,035 0.2204 0.00%
2010-10-13 0 0.780 0.770 0.780 0.770 0.780 707,000 545,510 0.7716 0.220 0.218 0.220 0.218 0.220 2,501,630 0.2181 -1.27%
2010-10-12 0 0.790 0.780 0.790 0.780 0.790 444,000 347,210 0.7820 0.223 0.220 0.223 0.220 0.223 1,571,038 0.2210 1.28%
2010-10-11 0 0.780 0.770 0.780 0.770 0.790 1,076,000 835,160 0.7762 0.220 0.218 0.220 0.218 0.223 3,807,289 0.2194 0.00%
2010-10-08 0 0.780 0.780 0.790 0.780 0.790 90,000 70,400 0.7822 0.220 0.220 0.223 0.220 0.223 318,454 0.2211 -1.27%
2010-10-07 0 0.790 0.780 0.790 0.790 0.790 516,000 407,640 0.7900 0.223 0.220 0.223 0.223 0.223 1,825,801 0.2233 0.00%
2010-10-06 0 0.790 0.790 0.800 0.790 0.800 1,690,000 1,347,370 0.7973 0.223 0.223 0.226 0.223 0.226 5,979,850 0.2253 -2.47%
2010-10-05 0 0.810 0.800 0.810 0.800 0.820 1,665,000 1,346,700 0.8088 0.229 0.226 0.229 0.226 0.232 5,891,391 0.2286 1.25%
2010-10-04 0 0.800 0.790 0.800 0.800 0.810 799,000 642,830 0.8045 0.226 0.223 0.226 0.226 0.229 2,827,160 0.2274 0.00%
2010-09-30 0 0.800 0.790 0.800 0.790 0.800 716,000 571,940 0.7988 0.226 0.223 0.226 0.223 0.226 2,533,475 0.2258 0.00%
2010-09-29 0 0.800 0.790 0.800 0.770 0.800 456,000 360,600 0.7908 0.226 0.223 0.226 0.218 0.226 1,613,498 0.2235 2.56%
2010-09-28 0 0.780 0.780 0.790 0.780 0.800 1,340,000 1,058,020 0.7896 0.220 0.220 0.223 0.220 0.226 4,741,420 0.2231 -2.50%
2010-09-27 0 0.800 0.790 0.800 0.770 0.820 2,288,000 1,815,200 0.7934 0.226 0.223 0.226 0.218 0.232 8,095,798 0.2242 2.56%
2010-09-24 0 0.780 0.770 0.780 0.760 0.780 705,000 543,150 0.7704 0.220 0.218 0.220 0.215 0.220 2,494,553 0.2177 1.30%
2010-09-22 0 0.770 0.770 0.780 0.770 0.780 1,160,000 894,300 0.7709 0.218 0.218 0.220 0.218 0.220 4,104,513 0.2179 0.00%
2010-09-21 0 0.770 0.760 0.780 0.770 0.780 2,622,000 2,019,590 0.7702 0.218 0.215 0.220 0.218 0.220 9,277,614 0.2177 1.00%
2010-09-20 0 0.780 0.770 0.790 0.770 0.780 1,092,000 847,820 0.7764 0.215 0.213 0.218 0.213 0.215 3,953,309 0.2145 0.00%
2010-09-17 0 0.780 0.770 0.780 0.780 0.790 1,044,000 815,580 0.7812 0.215 0.213 0.215 0.215 0.218 3,779,537 0.2158 -1.27%
2010-09-16 0 0.790 0.770 0.790 0.780 0.790 109,000 85,430 0.7838 0.218 0.213 0.218 0.215 0.218 394,607 0.2165 1.28%
2010-09-15 0 0.780 0.780 0.790 0.780 0.780 625,000 487,500 0.7800 0.215 0.215 0.218 0.215 0.215 2,262,654 0.2155 -1.27%
2010-09-14 0 0.790 0.790 0.800 0.790 0.790 611,000 482,690 0.7900 0.218 0.218 0.221 0.218 0.218 2,211,971 0.2182 -1.25%
2010-09-13 0 0.800 0.790 0.800 0.780 0.800 1,049,000 830,230 0.7914 0.221 0.218 0.221 0.215 0.221 3,797,638 0.2186 1.27%
2010-09-10 0 0.790 0.780 0.790 0.790 0.790 1,976,000 1,561,040 0.7900 0.218 0.215 0.218 0.218 0.218 7,153,607 0.2182 1.28%
2010-09-09 0 0.780 0.780 0.790 0.780 0.780 100,000 78,000 0.7800 0.215 0.215 0.218 0.215 0.215 362,025 0.2155 0.00%
2010-09-08 0 0.780 0.770 0.790 0.780 0.780 180,000 140,400 0.7800 0.215 0.213 0.218 0.215 0.215 651,644 0.2155 0.00%
2010-09-07 0 0.780 0.780 0.790 0.780 0.790 610,000 481,100 0.7887 0.215 0.215 0.218 0.215 0.218 2,208,350 0.2179 -1.27%
2010-09-06 0 0.790 0.780 0.790 0.780 0.790 152,000 118,580 0.7801 0.218 0.215 0.218 0.215 0.218 550,277 0.2155 1.28%
2010-09-03 0 0.780 0.780 0.790 0.780 0.780 54,000 42,120 0.7800 0.215 0.215 0.218 0.215 0.215 195,493 0.2155 -1.27%
2010-09-02 0 0.790 0.780 0.790 0.780 0.830 2,303,000 1,816,530 0.7888 0.218 0.215 0.218 0.215 0.229 8,337,427 0.2179 0.00%
2010-09-01 0 0.790 0.780 0.790 0.790 0.790 434,000 342,860 0.7900 0.218 0.215 0.218 0.218 0.218 1,571,187 0.2182 1.28%
2010-08-31 0 0.780 0.780 0.790 0.780 0.780 10,000 7,800 0.7800 0.215 0.215 0.218 0.215 0.215 36,202 0.2155 0.00%
2010-08-30 0 0.780 0.770 0.780 0.770 0.780 832,000 640,960 0.7704 0.215 0.213 0.215 0.213 0.215 3,012,045 0.2128 0.00%
2010-08-27 0 0.780 0.770 0.790 0.780 0.780 251,000 195,780 0.7800 0.215 0.213 0.218 0.215 0.215 908,682 0.2155 -1.27%
2010-08-26 0 0.790 0.790 0.800 0.790 0.800 1,394,000 1,101,960 0.7905 0.218 0.218 0.221 0.218 0.221 5,046,623 0.2184 0.00%
2010-08-25 0 0.790 0.790 0.800 0.790 0.800 501,000 398,690 0.7958 0.218 0.218 0.221 0.218 0.221 1,813,743 0.2198 -1.25%
2010-08-24 0 0.800 0.800 0.820 0.800 0.810 574,000 459,390 0.8003 0.221 0.221 0.227 0.221 0.224 2,078,021 0.2211 -1.23%
2010-08-23 0 0.810 0.800 0.810 0.800 0.830 1,450,000 1,170,640 0.8073 0.224 0.221 0.224 0.221 0.229 5,249,357 0.2230 -5.81%
2010-08-20 0 0.860 0.860 0.870 0.820 0.860 453,000 379,770 0.8383 0.238 0.238 0.240 0.227 0.238 1,639,972 0.2316 2.38%
2010-08-19 0 0.840 0.830 0.860 0.830 0.840 226,000 188,260 0.8330 0.232 0.229 0.238 0.229 0.232 818,176 0.2301 -1.18%
2010-08-18 0 0.850 0.840 0.850 0.840 0.860 351,000 299,970 0.8546 0.235 0.232 0.235 0.232 0.238 1,270,706 0.2361 0.00%
2010-08-17 0 0.850 0.830 0.850 0.810 0.850 789,000 658,760 0.8349 0.235 0.229 0.235 0.224 0.235 2,856,374 0.2306 6.25%
2010-08-16 0 0.800 0.800 0.820 0.800 0.800 195,000 156,000 0.8000 0.221 0.221 0.227 0.221 0.221 705,948 0.2210 -1.23%
2010-08-13 0 0.810 0.800 0.820 0.810 0.810 120,000 97,200 0.8100 0.224 0.221 0.227 0.224 0.224 434,430 0.2237 0.00%
2010-08-12 0 0.810 0.800 0.820 0.800 0.810 196,000 157,060 0.8013 0.224 0.221 0.227 0.221 0.224 709,568 0.2213 -1.22%
2010-08-11 0 0.820 0.820 0.830 0.810 0.840 683,000 558,730 0.8181 0.227 0.227 0.229 0.224 0.232 2,472,628 0.2260 0.00%
2010-08-10 0 0.820 0.800 0.820 0.820 0.820 230,000 188,600 0.8200 0.227 0.221 0.227 0.227 0.227 832,657 0.2265 0.00%
2010-08-09 0 0.820 0.810 0.830 0.810 0.830 130,000 105,950 0.8150 0.227 0.224 0.229 0.224 0.229 470,632 0.2251 2.50%
2010-08-06 0 0.800 0.800 0.820 0.800 0.800 20,000 16,000 0.8000 0.221 0.221 0.227 0.221 0.221 72,405 0.2210 0.00%
2010-08-05 0 0.800 0.800 0.820 0.800 0.800 221,572 177,258 0.8000 0.221 0.221 0.227 0.221 0.221 802,145 0.2210 -1.23%
2010-08-04 0 0.810 0.800 0.810 0.800 0.810 503,000 403,300 0.8018 0.224 0.221 0.224 0.221 0.224 1,820,984 0.2215 0.00%
2010-08-03 0 0.810 0.800 0.810 0.790 0.810 355,000 286,050 0.8058 0.224 0.221 0.224 0.218 0.224 1,285,187 0.2226 2.53%
2010-08-02 0 0.790 0.790 0.810 0.780 0.810 350,000 278,000 0.7943 0.218 0.218 0.224 0.215 0.224 1,267,086 0.2194 0.00%
2010-07-30 0 0.790 0.780 0.800 0.760 0.800 800,000 628,580 0.7857 0.218 0.215 0.221 0.210 0.221 2,896,197 0.2170 1.28%
2010-07-29 0 0.780 0.780 0.800 0.780 0.780 40,000 31,200 0.7800 0.215 0.215 0.221 0.215 0.215 144,810 0.2155 0.00%
2010-07-28 0 0.780 0.780 0.800 0.780 0.790 390,000 304,800 0.7815 0.215 0.215 0.221 0.215 0.218 1,411,896 0.2159 -1.27%
2010-07-27 0 0.790 0.780 0.800 0.770 0.790 23,000 18,000 0.7826 0.218 0.215 0.221 0.213 0.218 83,266 0.2162 2.60%
2010-07-26 0 0.770 0.760 0.800 0.750 0.770 300,000 228,200 0.7607 0.213 0.210 0.221 0.207 0.213 1,086,074 0.2101 -1.28%
2010-07-23 0 0.780 0.780 0.790 0.780 0.790 478,000 373,540 0.7815 0.215 0.215 0.218 0.215 0.218 1,730,478 0.2159 0.00%
2010-07-22 0 0.780 0.780 0.810 - - 0 0 - 0.215 0.215 0.224 - - 0 - 0.00%
2010-07-21 0 0.780 0.780 0.800 0.780 0.780 302,000 235,560 0.7800 0.215 0.215 0.221 0.215 0.215 1,093,314 0.2155 1.30%
2010-07-20 0 0.770 0.770 0.800 0.770 0.800 230,000 183,100 0.7961 0.213 0.213 0.221 0.213 0.221 832,657 0.2199 0.00%
2010-07-19 0 0.770 0.770 0.800 0.770 0.770 3,000 2,310 0.7700 0.213 0.213 0.221 0.213 0.213 10,861 0.2127 -4.94%
2010-07-16 0 0.810 0.780 0.810 0.760 0.810 226,000 179,380 0.7937 0.224 0.215 0.224 0.210 0.224 818,176 0.2192 3.85%
2010-07-15 0 0.780 0.760 0.780 0.780 0.780 20,000 15,600 0.7800 0.215 0.210 0.215 0.215 0.215 72,405 0.2155 -2.50%
2010-07-14 0 0.800 0.770 0.800 0.770 0.800 340,000 268,400 0.7894 0.221 0.213 0.221 0.213 0.221 1,230,884 0.2181 2.56%
2010-07-13 0 0.780 0.760 0.790 - - 0 0 - 0.215 0.210 0.218 - - 0 - 0.00%
2010-07-12 0 0.780 0.760 0.790 0.760 0.800 169,000 134,080 0.7934 0.215 0.210 0.218 0.210 0.221 611,822 0.2191 2.63%
2010-07-09 0 0.760 0.750 0.760 0.730 0.760 368,000 277,750 0.7548 0.210 0.207 0.210 0.202 0.210 1,332,251 0.2085 2.70%
2010-07-08 0 0.740 0.730 0.750 - - 0 0 - 0.204 0.202 0.207 - - 0 - 0.00%
2010-07-07 0 0.740 0.710 0.740 0.740 0.740 20,000 14,800 0.7400 0.204 0.196 0.204 0.204 0.204 72,405 0.2044 0.00%
2010-07-06 0 0.740 0.730 0.740 0.740 0.740 106,000 78,440 0.7400 0.204 0.202 0.204 0.204 0.204 383,746 0.2044 2.78%
2010-07-05 0 0.720 0.720 0.740 0.720 0.750 605,000 448,600 0.7415 0.199 0.199 0.204 0.199 0.207 2,190,249 0.2048 -1.37%
2010-07-02 0 0.730 0.730 0.740 0.710 0.740 350,000 258,360 0.7382 0.202 0.202 0.204 0.196 0.204 1,267,086 0.2039 -1.35%
2010-06-30 0 0.740 0.740 0.750 0.690 0.750 1,373,000 969,690 0.7063 0.204 0.204 0.207 0.191 0.207 4,970,598 0.1951 2.78%
2010-06-29 0 0.720 0.720 0.750 0.720 0.760 476,000 346,180 0.7273 0.199 0.199 0.207 0.199 0.210 1,723,237 0.2009 -6.49%
2010-06-28 0 0.770 0.760 0.770 0.770 0.770 260,000 200,200 0.7700 0.213 0.210 0.213 0.213 0.213 941,264 0.2127 1.32%
2010-06-25 0 0.760 0.760 0.770 0.760 0.760 438,000 332,880 0.7600 0.210 0.210 0.213 0.210 0.210 1,585,668 0.2099 -2.56%
2010-06-24 0 0.780 0.770 0.780 0.770 0.790 696,000 543,270 0.7806 0.215 0.213 0.215 0.213 0.218 2,519,691 0.2156 -1.27%
2010-06-23 0 0.790 0.780 0.790 0.780 0.790 223,000 175,970 0.7891 0.218 0.215 0.218 0.215 0.218 807,315 0.2180 -1.25%
2010-06-22 0 0.800 0.790 0.800 0.800 0.810 390,000 312,500 0.8013 0.221 0.218 0.221 0.221 0.224 1,411,896 0.2213 0.00%
2010-06-21 0 0.800 0.800 0.820 0.790 0.810 1,874,000 1,497,760 0.7992 0.221 0.221 0.227 0.218 0.224 6,784,342 0.2208 -2.44%
2010-06-18 0 0.820 0.800 0.820 0.790 0.820 540,000 434,980 0.8055 0.227 0.221 0.227 0.218 0.227 1,954,933 0.2225 2.50%
2010-06-17 0 0.800 0.800 0.810 0.800 0.800 60,000 48,000 0.8000 0.221 0.221 0.224 0.221 0.221 217,215 0.2210 0.00%
2010-06-15 0 0.800 0.790 0.800 0.770 0.820 374,000 297,100 0.7944 0.221 0.218 0.221 0.213 0.227 1,353,972 0.2194 2.56%
2010-06-14 0 0.780 0.780 0.800 0.770 0.780 100,000 77,500 0.7750 0.215 0.215 0.221 0.213 0.215 362,025 0.2141 0.00%
2010-06-11 0 0.780 0.770 0.800 - - 0 0 - 0.215 0.213 0.221 - - 0 - 0.00%
2010-06-10 0 0.780 0.770 0.790 0.760 0.790 43,000 33,160 0.7712 0.215 0.213 0.218 0.210 0.218 155,671 0.2130 -1.27%
2010-06-09 0 0.790 0.770 0.790 0.760 0.790 175,000 135,100 0.7720 0.218 0.213 0.218 0.210 0.218 633,543 0.2132 2.60%
2010-06-08 0 0.770 0.770 0.800 0.770 0.770 50,000 38,500 0.7700 0.213 0.213 0.221 0.213 0.213 181,012 0.2127 -2.53%
2010-06-07 0 0.790 0.760 0.790 0.790 0.800 11,000 8,730 0.7936 0.218 0.210 0.218 0.218 0.221 39,823 0.2192 -3.66%
2010-06-04 0 0.820 0.800 0.820 0.780 0.820 86,000 68,880 0.8009 0.227 0.221 0.227 0.215 0.227 311,341 0.2212 5.13%
2010-06-03 0 0.780 0.780 0.800 - - 0 0 - 0.215 0.215 0.221 - - 0 - 2.63%
2010-06-02 0 0.760 0.760 0.800 0.750 0.800 258,000 199,390 0.7728 0.210 0.210 0.221 0.207 0.221 934,024 0.2135 -5.00%
2010-06-01 0 0.800 0.780 0.800 0.770 0.800 66,000 52,630 0.7974 0.221 0.215 0.221 0.213 0.221 238,936 0.2203 0.00%
2010-05-31 0 0.800 0.770 0.820 - - 0 0 - 0.221 0.213 0.227 - - 0 - 0.00%
2010-05-28 0 0.800 0.790 0.800 0.790 0.800 231,000 183,810 0.7957 0.221 0.218 0.221 0.218 0.221 836,277 0.2198 1.27%
2010-05-27 0 0.790 0.790 0.800 0.780 0.780 72,000 56,160 0.7800 0.218 0.218 0.221 0.215 0.215 260,658 0.2155 3.95%
2010-05-26 0 0.760 0.740 0.760 0.730 0.760 689,000 513,250 0.7449 0.210 0.204 0.210 0.202 0.210 2,494,350 0.2058 -1.30%
2010-05-25 0 0.770 0.770 0.790 0.750 0.800 1,033,000 796,970 0.7715 0.213 0.213 0.218 0.207 0.221 3,739,714 0.2131 -2.74%
2010-05-24 0 0.810 0.790 0.820 0.770 0.810 354,000 280,350 0.7919 0.219 0.213 0.221 0.208 0.219 1,311,207 0.2138 6.58%
2010-05-20 0 0.760 0.760 0.780 0.760 0.820 1,931,000 1,509,210 0.7816 0.205 0.205 0.211 0.205 0.221 7,152,375 0.2110 -7.32%
2010-05-19 0 0.820 0.810 0.860 0.820 0.840 930,000 765,050 0.8226 0.221 0.219 0.232 0.221 0.227 3,444,696 0.2221 -2.38%
2010-05-18 0 0.840 0.840 0.860 0.840 0.840 90,000 75,600 0.8400 0.227 0.227 0.232 0.227 0.227 333,358 0.2268 0.00%
2010-05-17 0 0.840 0.840 0.860 0.840 0.850 232,000 196,760 0.8481 0.227 0.227 0.232 0.227 0.229 859,322 0.2290 -1.18%
2010-05-14 0 0.850 0.850 0.870 0.850 0.870 117,000 100,550 0.8594 0.229 0.229 0.235 0.229 0.235 433,365 0.2320 -1.16%
2010-05-13 0 0.860 0.860 0.880 0.860 0.890 613,000 537,610 0.8770 0.232 0.232 0.238 0.232 0.240 2,270,536 0.2368 -1.15%
2010-05-12 0 0.870 0.850 0.870 0.850 0.880 904,000 770,030 0.8518 0.235 0.229 0.235 0.229 0.238 3,348,393 0.2300 2.35%
2010-05-11 0 0.850 0.850 0.860 0.850 0.910 728,000 643,010 0.8833 0.229 0.229 0.232 0.229 0.246 2,696,493 0.2385 -2.30%
2010-05-10 0 0.870 0.870 0.880 0.850 0.870 251,000 217,350 0.8659 0.235 0.235 0.238 0.229 0.235 929,698 0.2338 3.57%
2010-05-07 0 0.840 0.840 0.860 0.840 0.890 910,000 778,400 0.8554 0.227 0.227 0.232 0.227 0.240 3,370,617 0.2309 -1.18%
2010-05-06 0 0.850 0.850 0.870 0.850 0.920 898,000 793,030 0.8831 0.229 0.229 0.235 0.229 0.248 3,326,169 0.2384 -9.57%
2010-05-05 0 0.940 0.930 0.960 0.930 0.960 622,000 586,550 0.9430 0.254 0.251 0.259 0.251 0.259 2,303,872 0.2546 -3.09%
2010-05-04 0 0.970 0.960 0.970 0.960 0.970 353,000 341,830 0.9684 0.262 0.259 0.262 0.259 0.262 1,307,503 0.2614 1.04%
2010-05-03 0 0.960 0.960 0.980 0.960 0.960 130,000 124,800 0.9600 0.259 0.259 0.265 0.259 0.259 481,517 0.2592 -3.03%
2010-04-30 0 0.990 0.980 0.990 0.970 0.990 213,000 207,310 0.9733 0.267 0.265 0.267 0.262 0.267 788,947 0.2628 2.06%
2010-04-29 0 0.970 0.970 0.980 0.960 0.990 1,350,000 1,316,570 0.9752 0.262 0.262 0.265 0.259 0.267 5,000,366 0.2633 -3.00%
2010-04-28 0 1.000 0.990 1.000 0.990 1.010 1,473,000 1,469,720 0.9978 0.270 0.267 0.270 0.267 0.273 5,455,954 0.2694 1.01%
2010-04-27 0 0.990 0.990 1.000 0.990 1.010 820,000 821,990 1.0024 0.267 0.267 0.270 0.267 0.273 3,037,259 0.2706 -1.98%
2010-04-26 0 1.010 1.000 1.010 0.980 1.020 808,000 820,870 1.0159 0.273 0.270 0.273 0.265 0.275 2,992,811 0.2743 2.02%
2010-04-23 0 0.990 0.980 0.990 0.970 1.010 1,410,700 1,403,906 0.9952 0.267 0.265 0.267 0.262 0.273 5,225,197 0.2687 -1.98%
2010-04-22 0 1.010 1.000 1.030 0.990 1.030 1,005,000 1,018,380 1.0133 0.273 0.270 0.278 0.267 0.278 3,722,494 0.2736 0.00%
2010-04-21 0 1.010 1.010 1.020 0.980 1.050 3,411,000 3,474,840 1.0187 0.273 0.273 0.275 0.265 0.283 12,634,257 0.2750 1.00%
2010-04-20 0 1.000 1.000 1.010 0.980 1.050 4,053,000 4,138,950 1.0212 0.270 0.270 0.273 0.265 0.283 15,012,208 0.2757 -3.85%
2010-04-19 0 1.040 1.040 1.050 1.000 1.110 4,902,000 5,124,540 1.0454 0.281 0.281 0.283 0.270 0.300 18,156,883 0.2822 -11.86%
2010-04-16 0 1.180 1.170 1.190 1.130 1.220 1,322,000 1,548,310 1.1712 0.319 0.316 0.321 0.305 0.329 4,896,654 0.3162 -3.28%
2010-04-15 0 1.220 1.200 1.220 1.180 1.260 3,131,000 3,809,470 1.2167 0.329 0.324 0.329 0.319 0.340 11,597,144 0.3285 1.67%
2010-04-14 0 1.200 1.200 1.220 1.090 1.200 2,149,000 2,464,930 1.1470 0.324 0.324 0.329 0.294 0.324 7,959,841 0.3097 9.09%
2010-04-13 0 1.100 1.090 1.100 1.040 1.130 3,667,288 3,976,415 1.0843 0.297 0.294 0.297 0.281 0.305 13,583,541 0.2927 -2.65%
2010-04-12 0 1.130 1.110 1.130 1.050 1.170 4,026,000 4,528,790 1.1249 0.305 0.300 0.305 0.283 0.316 14,912,201 0.3037 1.80%
2010-04-09 0 1.110 1.100 1.110 0.940 1.140 13,847,000 14,611,840 1.0552 0.300 0.297 0.300 0.254 0.308 51,288,934 0.2849 20.65%
2010-04-08 0 0.920 0.920 0.950 0.910 0.950 1,975,000 1,854,720 0.9391 0.248 0.248 0.256 0.246 0.256 7,315,350 0.2535 -1.08%
2010-04-07 0 0.930 0.900 0.930 0.900 0.930 1,023,000 932,350 0.9114 0.251 0.243 0.251 0.243 0.251 3,789,166 0.2461 3.33%
2010-04-01 0 0.900 0.890 0.900 0.890 0.900 260,000 232,800 0.8954 0.243 0.240 0.243 0.240 0.243 963,033 0.2417 1.12%
2010-03-31 0 0.890 0.890 0.900 0.890 0.900 30,000 26,800 0.8933 0.240 0.240 0.243 0.240 0.243 111,119 0.2412 0.00%
2010-03-30 0 0.890 0.890 0.900 0.890 0.900 160,000 143,600 0.8975 0.240 0.240 0.243 0.240 0.243 592,636 0.2423 -1.11%
2010-03-29 0 0.900 0.890 0.900 0.890 0.900 708,000 630,390 0.8904 0.243 0.240 0.243 0.240 0.243 2,622,414 0.2404 1.12%
2010-03-26 0 0.890 0.880 0.900 0.890 0.900 390,000 348,180 0.8928 0.240 0.238 0.243 0.240 0.243 1,444,550 0.2410 -2.20%
2010-03-25 0 0.910 0.890 0.910 0.900 0.920 1,092,000 987,470 0.9043 0.246 0.240 0.246 0.243 0.248 4,044,740 0.2441 -3.19%
2010-03-24 0 0.940 0.900 0.930 0.880 0.940 637,000 564,360 0.8860 0.254 0.243 0.251 0.238 0.254 2,359,432 0.2392 5.62%
2010-03-23 0 0.890 0.880 0.900 0.880 0.900 271,000 239,060 0.8821 0.240 0.238 0.243 0.238 0.243 1,003,777 0.2382 -1.11%
2010-03-22 0 0.900 0.890 0.900 0.900 0.900 20,000 18,000 0.9000 0.243 0.240 0.243 0.243 0.243 74,079 0.2430 0.00%
2010-03-19 0 0.900 0.880 0.900 0.890 0.900 327,000 291,480 0.8914 0.243 0.238 0.243 0.240 0.243 1,211,200 0.2407 0.00%
2010-03-18 0 0.900 0.890 0.900 0.890 0.910 179,000 159,960 0.8936 0.243 0.240 0.243 0.240 0.246 663,011 0.2413 0.00%
2010-03-17 0 0.900 0.890 0.900 0.890 0.910 520,000 464,480 0.8932 0.243 0.240 0.243 0.240 0.246 1,926,067 0.2412 1.12%
2010-03-16 0 0.890 0.880 0.890 0.880 0.920 2,346,000 2,119,390 0.9034 0.240 0.238 0.240 0.238 0.248 8,689,524 0.2439 1.14%
2010-03-15 0 0.880 0.860 0.880 0.860 0.880 336,000 293,800 0.8744 0.238 0.232 0.238 0.232 0.238 1,244,535 0.2361 1.15%
2010-03-12 0 0.870 0.870 0.880 0.860 0.880 386,000 335,690 0.8697 0.235 0.235 0.238 0.232 0.238 1,429,734 0.2348 1.16%
2010-03-11 0 0.860 0.860 0.870 0.860 0.870 910,000 788,550 0.8665 0.232 0.232 0.235 0.232 0.235 3,370,617 0.2339 0.00%
2010-03-10 0 0.860 0.850 0.870 0.850 0.900 3,735,000 3,233,190 0.8656 0.232 0.229 0.235 0.229 0.243 13,834,345 0.2337 -1.15%
2010-03-09 0 0.870 0.870 0.880 0.870 0.900 576,000 506,300 0.8790 0.235 0.235 0.238 0.235 0.243 2,133,489 0.2373 -2.25%
2010-03-08 0 0.890 0.880 0.900 0.880 0.900 541,000 484,590 0.8957 0.240 0.238 0.243 0.238 0.243 2,003,850 0.2418 -1.11%
2010-03-05 0 0.900 0.890 0.900 0.870 0.900 987,000 872,280 0.8838 0.243 0.240 0.243 0.235 0.243 3,655,823 0.2386 1.12%
2010-03-04 0 0.890 0.880 0.900 0.890 0.930 1,789,000 1,637,310 0.9152 0.240 0.238 0.243 0.240 0.251 6,626,410 0.2471 1.14%
2010-03-03 0 0.880 0.860 0.880 0.870 0.900 499,000 438,490 0.8787 0.238 0.232 0.238 0.235 0.243 1,848,283 0.2372 1.15%
2010-03-02 0 0.870 0.870 0.890 0.870 0.890 174,000 153,020 0.8794 0.235 0.235 0.240 0.235 0.240 644,492 0.2374 -3.33%
2010-03-01 0 0.900 0.880 0.900 0.880 0.900 342,000 305,760 0.8940 0.243 0.238 0.243 0.238 0.243 1,266,759 0.2414 0.00%
2010-02-26 0 0.900 0.890 0.900 0.840 0.900 7,441,000 6,463,980 0.8687 0.243 0.240 0.243 0.227 0.243 27,561,274 0.2345 -1.10%
2010-02-25 0 0.910 0.900 0.910 0.910 0.950 520,000 477,160 0.9176 0.246 0.243 0.246 0.246 0.256 1,926,067 0.2477 -1.09%
2010-02-24 0 0.920 0.910 0.920 0.900 0.920 1,128,000 1,032,560 0.9154 0.248 0.246 0.248 0.243 0.248 4,178,083 0.2471 -1.08%
2010-02-23 0 0.930 0.930 0.940 0.890 0.950 5,150,000 4,761,790 0.9246 0.251 0.251 0.254 0.240 0.256 19,075,468 0.2496 4.49%
2010-02-22 0 0.890 0.880 0.890 0.870 0.910 1,558,000 1,391,460 0.8931 0.240 0.238 0.240 0.235 0.246 5,770,792 0.2411 2.30%
2010-02-19 0 0.870 0.870 0.880 0.830 0.930 9,951,000 8,601,580 0.8644 0.235 0.235 0.238 0.224 0.251 36,858,250 0.2334 3.57%
2010-02-18 0 0.840 0.830 0.840 0.840 0.840 671,000 563,640 0.8400 0.227 0.224 0.227 0.227 0.227 2,485,367 0.2268 2.44%
2010-02-17 0 0.820 0.820 0.840 0.820 0.840 608,000 504,210 0.8293 0.221 0.221 0.227 0.221 0.227 2,252,016 0.2239 0.00%
2010-02-12 0 0.820 0.820 0.840 0.820 0.840 1,098,000 910,430 0.8292 0.221 0.221 0.227 0.221 0.227 4,066,964 0.2239 0.00%
2010-02-11 0 0.820 0.810 0.820 0.800 0.820 1,062,000 855,150 0.8052 0.221 0.219 0.221 0.216 0.221 3,933,621 0.2174 1.23%
2010-02-10 0 0.810 0.810 0.820 0.800 0.820 681,000 551,030 0.8091 0.219 0.219 0.221 0.216 0.221 2,522,407 0.2185 -1.22%
2010-02-09 0 0.820 0.800 0.820 0.810 0.820 337,000 274,970 0.8159 0.221 0.216 0.221 0.219 0.221 1,248,239 0.2203 0.00%
2010-02-08 0 0.820 0.810 0.820 0.810 0.870 3,433,000 2,872,370 0.8367 0.221 0.219 0.221 0.219 0.235 12,715,744 0.2259 2.50%
2010-02-05 0 0.800 0.790 0.800 0.790 0.810 769,000 617,120 0.8025 0.216 0.213 0.216 0.213 0.219 2,848,356 0.2167 -1.23%
2010-02-04 0 0.810 0.810 0.820 0.800 0.830 913,000 741,910 0.8126 0.219 0.219 0.221 0.216 0.224 3,381,729 0.2194 -2.41%
2010-02-03 0 0.830 0.830 0.840 0.830 0.840 1,301,000 1,088,230 0.8365 0.224 0.224 0.227 0.224 0.227 4,818,871 0.2258 0.00%
2010-02-02 0 0.830 0.830 0.840 0.830 0.860 1,809,000 1,536,600 0.8494 0.224 0.224 0.227 0.224 0.232 6,700,490 0.2293 0.00%
2010-02-01 0 0.830 0.820 0.830 0.800 0.830 665,000 540,590 0.8129 0.224 0.221 0.224 0.216 0.224 2,463,143 0.2195 1.22%
2010-01-29 0 0.820 0.820 0.830 0.800 0.830 466,000 377,920 0.8110 0.221 0.221 0.224 0.216 0.224 1,726,052 0.2190 0.00%
2010-01-28 0 0.820 0.790 0.820 0.790 0.830 423,000 339,760 0.8032 0.221 0.213 0.221 0.213 0.224 1,566,781 0.2169 2.50%
2010-01-27 0 0.800 0.800 0.810 0.800 0.840 780,000 637,090 0.8168 0.216 0.216 0.219 0.216 0.227 2,889,100 0.2205 -2.44%
2010-01-26 0 0.820 0.810 0.840 0.820 0.860 1,071,000 897,520 0.8380 0.221 0.219 0.227 0.221 0.232 3,966,957 0.2262 -2.38%
2010-01-25 0 0.840 0.830 0.850 0.830 0.850 859,000 722,570 0.8412 0.227 0.224 0.229 0.224 0.229 3,181,714 0.2271 2.44%
2010-01-22 0 0.820 0.820 0.840 0.810 0.860 4,640,000 3,826,380 0.8247 0.221 0.221 0.227 0.219 0.232 17,186,441 0.2226 -4.65%
2010-01-21 0 0.860 0.860 0.870 0.850 0.910 2,407,000 2,109,650 0.8765 0.232 0.232 0.235 0.229 0.246 8,915,466 0.2366 -5.49%
2010-01-20 0 0.910 0.910 0.920 0.900 0.940 2,622,000 2,402,450 0.9163 0.246 0.246 0.248 0.243 0.254 9,711,821 0.2474 -1.09%
2010-01-19 0 0.920 0.910 0.920 0.910 0.970 9,175,000 8,602,030 0.9376 0.248 0.246 0.248 0.246 0.262 33,983,966 0.2531 5.75%
2010-01-18 0 0.870 0.870 0.890 0.860 0.900 1,889,000 1,666,610 0.8823 0.235 0.235 0.240 0.232 0.243 6,996,808 0.2382 -1.14%
2010-01-15 0 0.880 0.870 0.880 0.860 0.900 2,165,000 1,907,840 0.8812 0.238 0.235 0.238 0.232 0.243 8,019,105 0.2379 -1.12%
2010-01-14 0 0.890 0.880 0.890 0.850 0.940 6,444,000 5,772,100 0.8957 0.240 0.238 0.240 0.229 0.254 23,868,411 0.2418 5.95%
2010-01-13 0 0.840 0.850 0.860 0.830 0.870 1,731,000 1,460,550 0.8438 0.227 0.229 0.232 0.224 0.235 6,411,580 0.2278 -3.45%
2010-01-12 0 0.870 0.840 0.870 0.820 0.870 3,440,000 2,910,020 0.8459 0.235 0.227 0.235 0.221 0.235 12,741,672 0.2284 6.10%
2010-01-11 0 0.820 0.790 0.820 0.770 0.820 1,839,000 1,467,390 0.7979 0.221 0.213 0.221 0.208 0.221 6,811,609 0.2154 3.80%
2010-01-08 0 0.790 0.780 0.790 0.780 0.790 489,000 383,470 0.7842 0.213 0.211 0.213 0.211 0.213 1,811,244 0.2117 -1.25%
2010-01-07 0 0.800 0.780 0.800 0.770 0.820 1,200,000 958,430 0.7987 0.216 0.211 0.216 0.208 0.221 4,444,769 0.2156 0.00%
2010-01-06 0 0.800 0.790 0.800 0.770 0.810 907,000 719,550 0.7933 0.216 0.213 0.216 0.208 0.219 3,359,505 0.2142 2.56%
2010-01-05 0 0.780 0.780 0.790 0.760 0.790 3,215,000 2,466,100 0.7671 0.211 0.211 0.213 0.205 0.213 11,908,278 0.2071 4.00%
2010-01-04 0 0.750 0.750 0.760 0.750 0.760 1,350,000 1,016,550 0.7530 0.202 0.202 0.205 0.202 0.205 5,000,366 0.2033 -3.85%
2009-12-31 0 0.780 0.760 0.780 0.760 0.780 230,000 177,620 0.7723 0.211 0.205 0.211 0.205 0.211 851,914 0.2085 4.00%
2009-12-30 0 0.750 0.750 0.760 0.750 0.750 123,000 92,250 0.7500 0.202 0.202 0.205 0.202 0.202 455,589 0.2025 0.00%
2009-12-29 0 0.750 0.750 0.760 0.750 0.760 507,000 381,250 0.7520 0.202 0.202 0.205 0.202 0.205 1,877,915 0.2030 0.00%
2009-12-28 0 0.750 0.750 0.760 0.740 0.750 400,000 297,800 0.7445 0.202 0.202 0.205 0.200 0.202 1,481,590 0.2010 -1.32%
2009-12-24 0 0.760 0.740 0.760 0.760 0.760 8,000 6,080 0.7600 0.205 0.200 0.205 0.205 0.205 29,632 0.2052 0.00%
2009-12-23 0 0.760 0.750 0.760 0.740 0.760 762,000 572,280 0.7510 0.205 0.202 0.205 0.200 0.205 2,822,429 0.2028 1.33%
2009-12-22 0 0.750 0.740 0.750 0.750 0.750 63,000 47,250 0.7500 0.202 0.200 0.202 0.202 0.202 233,350 0.2025 -1.32%
2009-12-21 0 0.760 0.730 0.760 0.730 0.760 355,000 263,100 0.7411 0.205 0.197 0.205 0.197 0.205 1,314,911 0.2001 0.00%
2009-12-18 0 0.760 0.750 0.760 0.730 0.760 1,124,000 841,450 0.7486 0.205 0.202 0.205 0.197 0.205 4,163,267 0.2021 -1.30%
2009-12-17 0 0.770 0.770 0.780 0.770 0.800 234,000 182,880 0.7815 0.208 0.208 0.211 0.208 0.216 866,730 0.2110 -2.53%
2009-12-16 0 0.790 0.790 0.810 0.790 0.820 760,000 608,120 0.8002 0.213 0.213 0.219 0.213 0.221 2,815,021 0.2160 -5.95%
2009-12-15 0 0.840 0.820 0.840 0.810 0.840 1,582,000 1,312,060 0.8294 0.227 0.221 0.227 0.219 0.227 5,859,688 0.2239 3.70%
2009-12-14 0 0.810 0.810 0.820 0.780 0.820 307,000 247,900 0.8075 0.219 0.219 0.221 0.211 0.221 1,137,120 0.2180 1.25%
2009-12-11 0 0.800 0.790 0.800 0.800 0.820 386,000 310,160 0.8035 0.216 0.213 0.216 0.216 0.221 1,429,734 0.2169 0.00%
2009-12-10 0 0.800 0.800 0.830 0.800 0.830 545,000 446,150 0.8186 0.216 0.216 0.224 0.216 0.224 2,018,666 0.2210 -4.76%
2009-12-09 0 0.840 0.820 0.840 0.810 0.840 1,569,000 1,305,450 0.8320 0.227 0.221 0.227 0.219 0.227 5,811,536 0.2246 -3.45%
2009-12-08 0 0.870 0.840 0.870 0.840 0.870 1,266,000 1,076,470 0.8503 0.235 0.227 0.235 0.227 0.235 4,689,232 0.2296 1.16%
2009-12-07 0 0.860 0.850 0.870 0.850 0.920 4,672,000 4,107,440 0.8792 0.232 0.229 0.235 0.229 0.248 17,304,969 0.2374 3.61%
2009-12-04 0 0.830 0.820 0.840 0.770 0.860 5,731,000 4,733,300 0.8259 0.224 0.221 0.227 0.208 0.232 21,227,478 0.2230 7.79%
2009-12-03 0 0.770 0.760 0.770 0.740 0.770 2,089,000 1,585,100 0.7588 0.208 0.205 0.208 0.200 0.208 7,737,603 0.2049 5.48%
2009-12-02 0 0.730 0.730 0.750 0.700 0.750 7,212,000 5,234,490 0.7258 0.197 0.197 0.202 0.189 0.202 26,713,064 0.1960 -1.35%
2009-12-01 0 0.740 0.740 0.770 0.740 0.750 101,000 75,440 0.7469 0.200 0.200 0.208 0.200 0.202 374,101 0.2017 -1.33%
2009-11-30 0 0.750 0.750 0.760 0.740 0.760 235,000 176,910 0.7528 0.202 0.202 0.205 0.200 0.205 870,434 0.2032 0.00%
2009-11-27 0 0.750 0.730 0.750 0.730 0.780 1,265,000 947,950 0.7494 0.202 0.197 0.202 0.197 0.211 4,685,528 0.2023 -3.85%
2009-11-26 0 0.780 0.770 0.790 0.750 0.790 757,000 590,490 0.7800 0.211 0.208 0.213 0.202 0.213 2,803,909 0.2106 1.30%
2009-11-25 0 0.770 0.760 0.770 0.750 0.780 752,000 571,370 0.7598 0.208 0.205 0.208 0.202 0.211 2,785,389 0.2051 2.67%
2009-11-24 0 0.750 0.750 0.760 0.750 0.760 556,000 419,060 0.7537 0.202 0.202 0.205 0.202 0.205 2,059,410 0.2035 -1.32%
2009-11-23 0 0.760 0.760 0.770 0.760 0.770 126,000 96,360 0.7648 0.205 0.205 0.208 0.205 0.208 466,701 0.2065 1.33%
2009-11-20 0 0.750 0.750 0.760 0.740 0.760 387,000 290,820 0.7515 0.202 0.202 0.205 0.200 0.205 1,433,438 0.2029 -1.32%
2009-11-19 0 0.760 0.760 0.780 0.760 0.770 185,000 140,900 0.7616 0.205 0.205 0.211 0.205 0.208 685,235 0.2056 -1.30%
2009-11-18 0 0.770 0.770 0.780 0.760 0.780 766,000 590,090 0.7704 0.208 0.208 0.211 0.205 0.211 2,837,244 0.2080 -1.28%
2009-11-17 0 0.780 0.770 0.780 0.780 0.790 671,000 526,980 0.7854 0.211 0.208 0.211 0.211 0.213 2,485,367 0.2120 0.00%
2009-11-16 0 0.780 0.780 0.790 0.780 0.780 303,000 236,340 0.7800 0.211 0.211 0.213 0.211 0.211 1,122,304 0.2106 2.63%
2009-11-13 0 0.760 0.760 0.780 0.760 0.790 906,000 702,770 0.7757 0.205 0.205 0.211 0.205 0.213 3,355,801 0.2094 -1.30%
2009-11-12 0 0.770 0.770 0.790 0.740 0.800 1,085,000 838,820 0.7731 0.208 0.208 0.213 0.200 0.216 4,018,812 0.2087 2.67%
2009-11-11 0 0.750 0.750 0.760 0.740 0.760 581,000 435,590 0.7497 0.202 0.202 0.205 0.200 0.205 2,152,009 0.2024 0.00%
2009-11-10 0 0.750 0.750 0.760 0.750 0.770 1,690,000 1,285,590 0.7607 0.202 0.202 0.205 0.202 0.208 6,259,717 0.2054 -1.32%
2009-11-09 0 0.760 0.760 0.770 0.750 0.760 285,000 215,780 0.7571 0.205 0.205 0.208 0.202 0.205 1,055,633 0.2044 1.33%
2009-11-06 0 0.750 0.750 0.760 0.730 0.790 1,238,000 944,690 0.7631 0.202 0.202 0.205 0.197 0.213 4,585,520 0.2060 1.35%
2009-11-05 0 0.740 0.740 0.750 0.720 0.730 335,000 242,530 0.7240 0.200 0.200 0.202 0.194 0.197 1,240,831 0.1955 0.00%
2009-11-04 0 0.740 0.740 0.750 0.740 0.760 584,000 437,360 0.7489 0.200 0.200 0.202 0.200 0.205 2,163,121 0.2022 0.00%
2009-11-03 0 0.740 0.730 0.750 0.730 0.750 360,000 268,340 0.7454 0.200 0.197 0.202 0.197 0.202 1,333,431 0.2012 1.37%
2009-11-02 0 0.730 0.730 0.750 0.730 0.750 542,000 401,660 0.7411 0.197 0.197 0.202 0.197 0.202 2,007,554 0.2001 -2.67%
2009-10-30 0 0.750 0.750 0.760 0.740 0.760 292,000 219,700 0.7524 0.202 0.202 0.205 0.200 0.205 1,081,561 0.2031 1.35%
2009-10-29 0 0.740 0.730 0.750 0.730 0.750 206,000 153,500 0.7451 0.200 0.197 0.202 0.197 0.202 763,019 0.2012 -3.90%
2009-10-28 0 0.770 0.740 0.770 0.740 0.770 1,337,000 992,650 0.7424 0.208 0.200 0.208 0.200 0.208 4,952,214 0.2004 4.05%
2009-10-27 0 0.740 0.740 0.760 0.740 0.770 244,000 182,860 0.7494 0.200 0.200 0.205 0.200 0.208 903,770 0.2023 -2.63%
2009-10-23 0 0.760 0.760 0.770 0.730 0.770 1,194,000 900,750 0.7544 0.205 0.205 0.208 0.197 0.208 4,422,545 0.2037 4.11%
2009-10-22 0 0.730 0.730 0.750 0.730 0.770 914,000 689,750 0.7546 0.197 0.197 0.202 0.197 0.208 3,385,433 0.2037 -2.67%
2009-10-21 0 0.750 0.730 0.750 0.730 0.760 600,000 446,230 0.7437 0.202 0.197 0.202 0.197 0.205 2,222,385 0.2008 1.35%
2009-10-20 0 0.740 0.730 0.750 0.730 0.750 174,000 128,510 0.7386 0.200 0.197 0.202 0.197 0.202 644,492 0.1994 -1.33%
2009-10-19 0 0.750 0.720 0.750 0.750 0.750 50,000 37,500 0.7500 0.202 0.194 0.202 0.202 0.202 185,199 0.2025 2.37%
2009-10-16 0 0.750 0.750 0.760 0.750 0.770 2,001,000 1,514,710 0.7570 0.198 0.198 0.200 0.198 0.203 7,587,273 0.1996 0.00%
2009-10-15 0 0.750 0.740 0.750 0.730 0.760 606,000 445,810 0.7357 0.198 0.195 0.198 0.193 0.200 2,297,795 0.1940 -2.60%
2009-10-14 0 0.770 0.730 0.770 0.750 0.770 330,000 250,140 0.7580 0.203 0.193 0.203 0.198 0.203 1,251,274 0.1999 2.67%
2009-10-13 0 0.750 0.740 0.750 0.740 0.760 1,175,000 883,690 0.7521 0.198 0.195 0.198 0.195 0.200 4,455,295 0.1983 2.74%
2009-10-12 0 0.730 0.720 0.740 0.710 0.740 444,000 317,750 0.7157 0.193 0.190 0.195 0.187 0.195 1,683,533 0.1887 2.82%
2009-10-09 0 0.710 0.700 0.720 0.710 0.710 88,000 62,480 0.7100 0.187 0.185 0.190 0.187 0.187 333,673 0.1872 -1.39%
2009-10-08 0 0.720 0.720 0.730 0.700 0.720 153,000 110,140 0.7199 0.190 0.190 0.193 0.185 0.190 580,136 0.1899 -1.37%
2009-10-07 0 0.730 0.710 0.730 0.720 0.730 81,000 58,530 0.7226 0.193 0.187 0.193 0.190 0.193 307,131 0.1906 1.39%
2009-10-06 0 0.720 0.720 0.730 0.710 0.710 190,000 134,900 0.7100 0.190 0.190 0.193 0.187 0.187 720,431 0.1872 2.86%
2009-10-05 0 0.700 0.700 0.720 0.700 0.710 341,000 238,900 0.7006 0.185 0.185 0.190 0.185 0.187 1,292,984 0.1848 -2.78%
2009-10-02 0 0.720 0.700 0.720 0.700 0.720 162,000 114,220 0.7051 0.190 0.185 0.190 0.185 0.190 614,262 0.1859 2.86%
2009-09-30 0 0.700 0.700 0.710 0.700 0.700 279,000 195,300 0.7000 0.185 0.185 0.187 0.185 0.185 1,057,896 0.1846 0.00%
2009-09-29 0 0.700 0.700 0.710 0.690 0.720 265,000 187,000 0.7057 0.185 0.185 0.187 0.182 0.190 1,004,811 0.1861 -1.41%
2009-09-28 0 0.710 0.710 0.720 0.700 0.720 274,000 192,040 0.7009 0.187 0.187 0.190 0.185 0.190 1,038,937 0.1848 -2.74%
2009-09-25 0 0.730 0.720 0.730 0.720 0.740 160,000 116,930 0.7308 0.193 0.190 0.193 0.190 0.195 606,678 0.1927 1.39%
2009-09-24 0 0.720 0.710 0.730 0.720 0.720 1,339,000 964,080 0.7200 0.190 0.187 0.193 0.190 0.190 5,077,141 0.1899 -1.37%
2009-09-23 0 0.730 0.730 0.740 0.730 0.740 217,000 158,720 0.7314 0.193 0.193 0.195 0.193 0.195 822,808 0.1929 -1.35%
2009-09-22 0 0.740 0.740 0.750 0.730 0.750 1,119,000 829,370 0.7412 0.195 0.195 0.198 0.193 0.198 4,242,958 0.1955 -1.33%
2009-09-21 0 0.750 0.740 0.750 0.750 0.770 2,158,000 1,634,580 0.7575 0.198 0.195 0.198 0.198 0.203 8,182,576 0.1998 -5.06%
2009-09-18 0 0.790 0.780 0.790 0.750 0.820 6,841,000 5,390,880 0.7880 0.208 0.206 0.208 0.198 0.216 25,939,297 0.2078 8.22%
2009-09-17 0 0.730 0.730 0.740 0.710 0.740 953,000 694,110 0.7283 0.193 0.193 0.195 0.187 0.195 3,613,529 0.1921 1.39%
2009-09-16 0 0.720 0.710 0.720 0.690 0.720 1,221,000 859,640 0.7040 0.190 0.187 0.190 0.182 0.190 4,629,715 0.1857 0.00%
2009-09-15 0 0.720 0.710 0.720 0.720 0.720 150,000 108,000 0.7200 0.190 0.187 0.190 0.190 0.190 568,761 0.1899 0.00%
2009-09-14 0 0.720 0.710 0.720 0.690 0.720 482,000 341,810 0.7091 0.190 0.187 0.190 0.182 0.190 1,827,619 0.1870 0.00%
2009-09-11 0 0.720 0.700 0.720 0.700 0.730 2,368,000 1,684,260 0.7113 0.190 0.185 0.190 0.185 0.193 8,978,842 0.1876 -2.70%
2009-09-10 0 0.740 0.730 0.750 0.720 0.750 1,520,000 1,120,000 0.7368 0.195 0.193 0.198 0.190 0.198 5,763,446 0.1943 2.78%
2009-09-09 0 0.720 0.720 0.730 0.710 0.750 2,599,000 1,895,480 0.7293 0.190 0.190 0.193 0.187 0.198 9,854,734 0.1923 -5.26%
2009-09-08 0 0.760 0.760 0.770 0.740 0.770 2,919,000 2,216,850 0.7595 0.200 0.200 0.203 0.195 0.203 11,068,091 0.2003 1.33%
2009-09-07 0 0.750 0.750 0.760 0.740 0.780 2,297,000 1,745,800 0.7600 0.198 0.198 0.200 0.195 0.206 8,709,628 0.2004 0.00%
2009-09-04 0 0.750 0.740 0.750 0.740 0.800 5,365,000 4,070,340 0.7587 0.198 0.195 0.198 0.195 0.211 20,342,688 0.2001 -5.06%
2009-09-03 0 0.790 0.780 0.810 0.790 0.830 1,946,000 1,571,270 0.8074 0.208 0.206 0.214 0.208 0.219 7,378,727 0.2129 -2.47%
2009-09-02 0 0.810 0.800 0.820 0.790 0.840 284,000 231,730 0.8160 0.214 0.211 0.216 0.208 0.222 1,076,854 0.2152 -2.41%
2009-09-01 0 0.830 0.800 0.840 0.810 0.830 137,000 113,090 0.8255 0.219 0.211 0.222 0.214 0.219 519,468 0.2177 2.47%
2009-08-31 0 0.810 0.810 0.830 0.800 0.840 572,000 469,290 0.8204 0.214 0.214 0.219 0.211 0.222 2,168,876 0.2164 -3.57%
2009-08-28 0 0.840 0.830 0.850 0.830 0.870 703,000 591,290 0.8411 0.222 0.219 0.224 0.219 0.229 2,665,594 0.2218 0.00%
2009-08-27 0 0.840 0.830 0.840 0.830 0.870 284,000 238,650 0.8403 0.222 0.219 0.222 0.219 0.229 1,076,854 0.2216 0.00%
2009-08-26 0 0.840 0.840 0.860 0.820 0.870 2,392,000 2,023,690 0.8460 0.222 0.222 0.227 0.216 0.229 9,069,844 0.2231 2.44%
2009-08-25 0 0.820 0.810 0.820 0.800 0.850 2,144,000 1,749,330 0.8159 0.216 0.214 0.216 0.211 0.224 8,129,492 0.2152 -2.38%
2009-08-24 0 0.840 0.830 0.840 0.820 0.840 1,376,000 1,141,120 0.8293 0.222 0.219 0.222 0.216 0.222 5,217,435 0.2187 3.70%
2009-08-21 0 0.810 0.810 0.830 0.810 0.870 1,691,000 1,408,130 0.8327 0.214 0.214 0.219 0.214 0.229 6,411,833 0.2196 0.00%
2009-08-20 0 0.810 0.800 0.810 0.790 0.820 1,058,000 848,170 0.8017 0.214 0.211 0.214 0.208 0.216 4,011,662 0.2114 1.25%
2009-08-19 0 0.800 0.790 0.800 0.790 0.830 1,030,000 833,140 0.8089 0.211 0.208 0.211 0.208 0.219 3,905,493 0.2133 -1.23%
2009-08-18 0 0.810 0.800 0.810 0.770 0.840 2,757,000 2,215,130 0.8035 0.214 0.211 0.214 0.203 0.222 10,453,829 0.2119 -3.57%
2009-08-17 0 0.840 0.830 0.850 0.830 0.880 3,658,000 3,078,740 0.8416 0.222 0.219 0.224 0.219 0.232 13,870,187 0.2220 -4.55%
2009-08-14 0 0.880 0.860 0.880 0.850 0.920 3,254,000 2,846,920 0.8749 0.232 0.227 0.232 0.224 0.243 12,338,324 0.2307 -1.12%
2009-08-13 0 0.890 0.890 0.900 0.840 0.950 10,941,000 9,882,650 0.9033 0.235 0.235 0.237 0.222 0.251 41,485,434 0.2382 4.71%
2009-08-12 0 0.850 0.830 0.850 0.830 0.870 2,304,000 1,964,480 0.8526 0.224 0.219 0.224 0.219 0.229 8,736,170 0.2249 -1.16%
2009-08-11 0 0.860 0.850 0.860 0.780 0.900 7,159,000 6,205,250 0.8668 0.227 0.224 0.227 0.206 0.237 27,145,071 0.2286 10.26%
2009-08-10 0 0.780 0.780 0.790 0.770 0.810 1,872,000 1,473,310 0.7870 0.206 0.206 0.208 0.203 0.214 7,098,138 0.2076 -2.50%
2009-08-07 0 0.800 0.790 0.800 0.770 0.820 6,436,000 5,129,080 0.7969 0.211 0.208 0.211 0.203 0.216 24,403,643 0.2102 2.56%
2009-08-06 0 0.780 0.780 0.790 0.780 0.870 11,350,000 9,223,050 0.8126 0.206 0.206 0.208 0.206 0.229 43,036,256 0.2143 -7.14%
2009-08-05 0 0.840 0.830 0.850 0.670 0.880 38,542,000 29,808,410 0.7734 0.222 0.219 0.224 0.177 0.232 146,141,266 0.2040 27.27%
2009-08-04 0 0.660 0.660 0.670 0.650 0.690 2,774,000 1,844,430 0.6649 0.174 0.174 0.177 0.171 0.182 10,518,288 0.1754 1.54%
2009-08-03 0 0.650 0.640 0.650 0.640 0.650 491,000 317,740 0.6471 0.171 0.169 0.171 0.169 0.171 1,861,745 0.1707 0.00%
2009-07-31 0 0.650 0.650 0.660 0.630 0.660 2,350,000 1,536,200 0.6537 0.171 0.171 0.174 0.166 0.174 8,910,590 0.1724 1.56%
2009-07-30 0 0.640 0.630 0.640 0.610 0.650 2,734,000 1,720,570 0.6293 0.169 0.166 0.169 0.161 0.171 10,366,619 0.1660 0.00%
2009-07-29 0 0.640 0.630 0.640 0.630 0.680 4,312,000 2,784,400 0.6457 0.169 0.166 0.169 0.166 0.179 16,349,985 0.1703 -5.88%
2009-07-28 0 0.680 0.660 0.670 0.650 0.710 6,752,000 4,627,930 0.6854 0.179 0.174 0.177 0.171 0.187 25,601,833 0.1808 6.25%
2009-07-27 0 0.640 0.640 0.660 0.640 0.650 2,062,000 1,325,410 0.6428 0.169 0.169 0.174 0.169 0.171 7,818,569 0.1695 -1.54%
2009-07-24 0 0.650 0.640 0.650 0.610 0.660 4,743,000 3,019,480 0.6366 0.171 0.169 0.171 0.161 0.174 17,984,226 0.1679 -1.52%
2009-07-23 0 0.660 0.650 0.660 0.630 0.670 4,519,000 2,967,610 0.6567 0.174 0.171 0.174 0.166 0.177 17,134,876 0.1732 3.13%
2009-07-22 0 0.640 0.640 0.650 0.640 0.670 3,002,000 1,970,490 0.6564 0.169 0.169 0.171 0.169 0.177 11,382,805 0.1731 -1.54%
2009-07-21 0 0.650 0.650 0.660 0.650 0.680 6,085,000 4,007,330 0.6586 0.171 0.171 0.174 0.171 0.179 23,072,742 0.1737 -4.41%
2009-07-20 0 0.680 0.670 0.680 0.670 0.720 6,013,000 4,164,740 0.6926 0.179 0.177 0.179 0.177 0.190 22,799,736 0.1827 -5.56%
2009-07-17 0 0.720 0.720 0.730 0.700 0.740 6,990,000 5,040,740 0.7211 0.190 0.190 0.193 0.185 0.195 26,504,267 0.1902 1.41%
2009-07-16 0 0.710 0.700 0.710 0.680 0.760 6,672,000 4,854,470 0.7276 0.187 0.185 0.187 0.179 0.200 25,298,493 0.1919 1.43%
2009-07-15 0 0.700 0.690 0.700 0.650 0.700 3,806,000 2,555,320 0.6714 0.185 0.182 0.185 0.171 0.185 14,431,365 0.1771 2.94%
2009-07-14 0 0.680 0.670 0.680 0.670 0.700 7,323,000 5,028,170 0.6866 0.179 0.177 0.179 0.177 0.185 27,766,916 0.1811 3.03%
2009-07-13 0 0.660 0.640 0.660 0.640 0.760 19,973,000 14,174,830 0.7097 0.174 0.169 0.174 0.169 0.200 75,732,435 0.1872 -4.35%
2009-07-10 0 0.690 0.680 0.690 0.600 0.730 54,293,000 36,988,430 0.6813 0.182 0.179 0.182 0.158 0.193 205,864,973 0.1797 21.05%
2009-07-09 0 0.570 0.570 0.580 0.570 0.600 6,484,000 3,743,980 0.5774 0.150 0.150 0.153 0.150 0.158 24,585,646 0.1523 -5.00%
2009-07-08 0 0.600 0.600 0.610 0.560 0.630 27,315,000 16,288,260 0.5963 0.158 0.158 0.161 0.148 0.166 103,571,395 0.1573 11.11%
2009-07-07 0 0.540 0.530 0.540 0.500 0.550 7,926,000 4,213,610 0.5316 0.142 0.140 0.142 0.132 0.145 30,053,336 0.1402 8.00%
2009-07-06 0 0.500 0.500 0.510 0.490 0.500 827,000 411,600 0.4977 0.132 0.132 0.135 0.129 0.132 3,135,769 0.1313 0.00%
2009-07-03 0 0.500 0.490 0.500 0.490 0.500 95,000 47,150 0.4963 0.132 0.129 0.132 0.129 0.132 360,215 0.1309 0.00%
2009-07-02 0 0.500 0.495 0.500 0.500 0.510 593,000 296,590 0.5002 0.132 0.131 0.132 0.132 0.135 2,248,502 0.1319 0.00%
2009-06-30 0 0.500 0.495 0.500 0.495 0.510 920,000 459,890 0.4999 0.132 0.131 0.132 0.131 0.135 3,488,401 0.1318 0.00%
2009-06-29 0 0.500 0.495 0.500 0.490 0.500 1,591,000 793,730 0.4989 0.132 0.131 0.132 0.129 0.132 6,032,659 0.1316 0.00%
2009-06-26 0 0.500 0.500 0.510 0.500 0.520 2,040,000 1,038,180 0.5089 0.132 0.132 0.135 0.132 0.137 7,735,151 0.1342 0.00%
2009-06-25 0 0.500 0.500 0.520 0.500 0.510 2,158,000 1,088,700 0.5045 0.132 0.132 0.137 0.132 0.135 8,182,576 0.1331 -1.96%
2009-06-24 0 0.510 0.500 0.520 0.495 0.510 704,000 353,000 0.5014 0.135 0.132 0.137 0.131 0.135 2,669,385 0.1322 2.00%
2009-06-23 0 0.500 0.485 0.500 0.480 0.500 318,000 156,650 0.4926 0.132 0.128 0.132 0.127 0.132 1,205,774 0.1299 -1.96%
2009-06-22 0 0.510 0.510 0.520 0.500 0.510 2,256,000 1,145,870 0.5079 0.135 0.135 0.137 0.132 0.135 8,554,167 0.1340 0.00%
2009-06-19 0 0.510 0.500 0.520 0.500 0.530 2,223,000 1,135,420 0.5108 0.135 0.132 0.137 0.132 0.140 8,429,039 0.1347 0.00%
2009-06-18 0 0.510 0.510 0.520 0.510 0.510 1,023,000 521,730 0.5100 0.135 0.135 0.137 0.135 0.135 3,878,951 0.1345 0.00%
2009-06-17 0 0.510 0.520 0.530 0.500 0.520 1,470,000 750,120 0.5103 0.135 0.137 0.140 0.132 0.137 5,573,859 0.1346 -3.77%
2009-06-16 0 0.530 0.510 0.530 0.510 0.540 2,696,000 1,401,650 0.5199 0.140 0.135 0.140 0.135 0.142 10,222,533 0.1371 -5.36%
2009-06-15 0 0.560 0.540 0.550 0.550 0.570 1,134,000 634,800 0.5598 0.148 0.142 0.145 0.145 0.150 4,299,834 0.1476 -3.45%
2009-06-12 0 0.580 0.570 0.590 0.560 0.600 742,000 429,830 0.5793 0.153 0.150 0.156 0.148 0.158 2,813,472 0.1528 -1.69%
2009-06-11 0 0.590 0.580 0.590 0.580 0.590 944,000 554,440 0.5873 0.156 0.153 0.156 0.153 0.156 3,579,403 0.1549 1.72%
2009-06-10 0 0.580 0.580 0.590 0.560 0.590 1,393,000 804,320 0.5774 0.153 0.153 0.156 0.148 0.156 5,281,895 0.1523 0.00%
2009-06-09 0 0.580 0.580 0.590 0.550 0.620 3,649,000 2,111,790 0.5787 0.153 0.153 0.156 0.145 0.164 13,836,061 0.1526 -3.33%
2009-06-08 0 0.600 0.600 0.610 0.560 0.650 7,892,000 4,811,320 0.6096 0.158 0.158 0.161 0.148 0.171 29,924,417 0.1608 5.26%
2009-06-05 0 0.570 0.560 0.570 0.540 0.580 5,502,000 3,092,020 0.5620 0.150 0.148 0.150 0.142 0.153 20,862,157 0.1482 7.55%
2009-06-04 0 0.530 0.530 0.540 0.520 0.540 3,128,000 1,660,840 0.5310 0.140 0.140 0.142 0.137 0.142 11,860,565 0.1400 0.00%
2009-06-03 0 0.530 0.530 0.540 0.520 0.540 1,076,000 571,940 0.5315 0.140 0.140 0.142 0.137 0.142 4,079,913 0.1402 1.92%
2009-06-02 0 0.520 0.510 0.530 0.510 0.550 3,518,000 1,881,860 0.5349 0.137 0.135 0.140 0.135 0.145 13,339,343 0.1411 -1.89%
2009-06-01 0 0.530 0.530 0.550 0.530 0.570 1,972,000 1,079,120 0.5472 0.140 0.140 0.145 0.140 0.150 7,477,312 0.1443 -1.85%
2009-05-29 0 0.540 0.540 0.550 0.530 0.550 1,912,000 1,031,810 0.5396 0.142 0.142 0.145 0.140 0.145 7,249,808 0.1423 -5.26%
2009-05-27 0 0.570 0.550 0.570 0.550 0.570 4,491,000 2,488,280 0.5541 0.150 0.145 0.150 0.145 0.150 17,028,707 0.1461 3.87%
2009-05-26 0 0.560 0.550 0.560 0.550 0.570 2,141,000 1,197,710 0.5594 0.145 0.142 0.145 0.142 0.147 8,284,396 0.1446 1.82%
2009-05-25 0 0.550 0.540 0.560 0.540 0.600 1,502,000 833,540 0.5550 0.142 0.140 0.145 0.140 0.155 5,811,846 0.1434 0.00%
2009-05-22 0 0.550 0.540 0.560 0.530 0.600 3,398,000 1,897,650 0.5585 0.142 0.140 0.145 0.137 0.155 13,148,238 0.1443 -9.84%
2009-05-21 0 0.610 0.590 0.600 0.590 0.620 4,678,000 2,838,980 0.6069 0.158 0.152 0.155 0.152 0.160 18,101,077 0.1568 5.17%
2009-05-20 0 0.580 0.570 0.580 0.540 0.600 11,908,000 6,849,130 0.5752 0.150 0.147 0.150 0.140 0.155 46,076,876 0.1486 23.40%
2009-05-19 0 0.470 0.465 0.470 0.460 0.470 2,108,000 981,385 0.4656 0.121 0.120 0.121 0.119 0.121 8,156,706 0.1203 4.44%
2009-05-18 0 0.450 0.445 0.450 0.445 0.460 2,285,000 1,027,640 0.4497 0.116 0.115 0.116 0.115 0.119 8,841,591 0.1162 -2.17%
2009-05-15 0 0.460 0.455 0.460 0.460 0.470 1,239,242 572,071 0.4616 0.119 0.118 0.119 0.119 0.121 4,795,129 0.1193 0.00%
2009-05-14 0 0.460 0.455 0.460 0.460 0.460 1,000,000 460,000 0.4600 0.119 0.118 0.119 0.119 0.119 3,869,405 0.1189 -2.13%
2009-05-13 0 0.470 0.470 0.475 0.460 0.480 2,935,527 1,375,752 0.4687 0.121 0.121 0.123 0.119 0.124 11,358,743 0.1211 2.17%
2009-05-12 0 0.460 0.455 0.460 0.460 0.460 220,000 101,200 0.4600 0.119 0.118 0.119 0.119 0.119 851,269 0.1189 0.00%
2009-05-11 0 0.460 0.450 0.465 0.455 0.480 1,354,000 630,645 0.4658 0.119 0.116 0.120 0.118 0.124 5,239,174 0.1204 3.37%
2009-05-08 0 0.445 0.445 0.450 0.425 0.470 3,235,000 1,453,715 0.4494 0.115 0.115 0.116 0.110 0.121 12,517,525 0.1161 5.95%
2009-05-07 0 0.420 0.420 0.430 0.410 0.430 4,410,000 1,868,570 0.4237 0.109 0.109 0.111 0.106 0.111 17,064,076 0.1095 3.70%
2009-05-06 0 0.405 0.405 0.415 0.405 0.425 663,000 272,000 0.4103 0.105 0.105 0.107 0.105 0.110 2,565,416 0.1060 -3.57%
2009-05-05 0 0.420 0.405 0.425 0.405 0.430 1,194,000 496,135 0.4155 0.109 0.105 0.110 0.105 0.111 4,620,070 0.1074 1.20%
2009-05-04 0 0.415 0.395 0.425 0.405 0.420 335,000 137,875 0.4116 0.107 0.102 0.110 0.105 0.109 1,296,251 0.1064 1.22%
2009-04-30 0 0.410 0.405 0.420 0.410 0.440 661,000 276,415 0.4182 0.106 0.105 0.109 0.106 0.114 2,557,677 0.1081 -6.82%
2009-04-29 0 0.440 0.410 0.450 0.410 0.440 97,000 41,320 0.4260 0.114 0.106 0.116 0.106 0.114 375,332 0.1101 0.00%
2009-04-28 0 0.440 0.410 0.470 0.435 0.440 52,000 22,870 0.4398 0.114 0.106 0.121 0.112 0.114 201,209 0.1137 -1.12%
2009-04-27 0 0.445 0.410 0.445 0.410 0.445 174,000 71,835 0.4128 0.115 0.106 0.115 0.106 0.115 673,276 0.1067 8.54%
2009-04-24 0 0.410 0.405 0.440 - - 0 0 - 0.106 0.105 0.114 - - 0 - 0.00%
2009-04-23 0 0.410 0.405 0.430 0.405 0.415 331,000 135,195 0.4084 0.106 0.105 0.111 0.105 0.107 1,280,773 0.1056 -1.20%
2009-04-22 0 0.415 0.415 0.440 0.415 0.415 2,000 830 0.4150 0.107 0.107 0.114 0.107 0.107 7,739 0.1073 -5.68%
2009-04-21 0 0.440 0.415 0.440 0.415 0.440 52,000 22,465 0.4320 0.114 0.107 0.114 0.107 0.114 201,209 0.1117 -7.37%
2009-04-20 0 0.475 0.435 0.490 - - 0 0 - 0.123 0.112 0.127 - - 0 - 0.00%
2009-04-17 0 0.475 0.455 0.475 0.450 0.475 198,000 89,755 0.4533 0.123 0.118 0.123 0.116 0.123 766,142 0.1172 7.95%
2009-04-16 0 0.440 0.420 0.450 0.440 0.450 33,000 14,820 0.4491 0.114 0.109 0.116 0.114 0.116 127,690 0.1161 0.00%
2009-04-15 0 0.440 0.420 0.450 0.420 0.440 112,000 48,540 0.4334 0.114 0.109 0.116 0.109 0.114 433,373 0.1120 4.76%
2009-04-14 0 0.420 0.390 0.425 0.420 0.420 40,000 16,800 0.4200 0.109 0.101 0.110 0.109 0.109 154,776 0.1085 0.00%
2009-04-09 0 0.420 0.405 0.420 0.400 0.420 272,000 112,000 0.4118 0.109 0.105 0.109 0.103 0.109 1,052,478 0.1064 2.44%
2009-04-08 0 0.410 0.400 0.420 0.390 0.420 748,000 310,975 0.4157 0.106 0.103 0.109 0.101 0.109 2,894,315 0.1074 12.33%
2009-04-07 0 0.365 0.365 0.390 - - 0 0 - 0.094 0.094 0.101 - - 0 - 0.00%
2009-04-06 0 0.365 0.365 0.390 - - 0 0 - 0.094 0.094 0.101 - - 0 - 1.39%
2009-04-03 0 0.360 0.360 0.395 0.360 0.360 159,000 57,240 0.3600 0.093 0.093 0.102 0.093 0.093 615,235 0.0930 0.00%
2009-04-02 0 0.360 0.350 0.395 0.360 0.360 181,000 65,160 0.3600 0.093 0.090 0.102 0.093 0.093 700,362 0.0930 1.41%
2009-04-01 0 0.355 0.355 0.395 - - 0 0 - 0.092 0.092 0.102 - - 0 - 1.43%
2009-03-31 0 0.350 0.350 0.390 0.350 0.355 50,000 17,600 0.3520 0.090 0.090 0.101 0.090 0.092 193,470 0.0910 2.94%
2009-03-30 0 0.340 0.340 0.390 - - 0 0 - 0.088 0.088 0.101 - - 0 - 0.00%
2009-03-27 0 0.340 0.340 0.390 - - 0 0 - 0.088 0.088 0.101 - - 0 - 1.49%
2009-03-26 0 0.335 0.335 0.390 - - 0 0 - 0.087 0.087 0.101 - - 0 - 0.00%
2009-03-25 0 0.335 0.335 0.390 - - 0 0 - 0.087 0.087 0.101 - - 0 - 0.00%
2009-03-24 0 0.335 0.335 0.390 0.320 0.330 5,000 1,630 0.3260 0.087 0.087 0.101 0.083 0.085 19,347 0.0843 9.84%
2009-03-23 0 0.305 0.305 0.395 0.305 0.305 4,000 1,220 0.3050 0.079 0.079 0.102 0.079 0.079 15,478 0.0788 -4.69%
2009-03-20 0 0.320 0.320 0.325 0.320 0.350 639,000 218,620 0.3421 0.083 0.083 0.084 0.083 0.090 2,472,550 0.0884 -8.57%
2009-03-19 0 0.350 0.350 0.410 0.350 0.350 17,000 5,950 0.3500 0.090 0.090 0.106 0.090 0.090 65,780 0.0905 0.00%
2009-03-18 0 0.350 0.350 0.410 0.350 0.350 21,000 7,350 0.3500 0.090 0.090 0.106 0.090 0.090 81,258 0.0905 0.00%
2009-03-17 0 0.350 0.325 0.405 - - 0 0 - 0.090 0.084 0.105 - - 0 - 0.00%
2009-03-16 0 0.350 0.350 0.375 0.350 0.370 141,000 50,295 0.3567 0.090 0.090 0.097 0.090 0.096 545,586 0.0922 -7.89%
2009-03-13 0 0.380 0.325 0.410 - - 0 0 - 0.098 0.084 0.106 - - 0 - 0.00%
2009-03-12 0 0.380 0.330 0.410 - - 0 0 - 0.098 0.085 0.106 - - 0 - 0.00%
2009-03-11 0 0.380 0.330 0.405 - - 0 0 - 0.098 0.085 0.105 - - 0 - 0.00%
2009-03-10 0 0.380 0.350 0.410 - - 0 0 - 0.098 0.090 0.106 - - 0 - 0.00%
2009-03-09 0 0.380 0.350 0.420 0.350 0.380 146,000 54,035 0.3701 0.098 0.090 0.109 0.090 0.098 564,933 0.0956 -2.56%
2009-03-06 0 0.390 0.380 0.390 0.390 0.390 22,000 8,580 0.3900 0.101 0.098 0.101 0.101 0.101 85,127 0.1008 -2.50%
2009-03-05 0 0.400 0.400 0.405 0.400 0.400 54,000 21,600 0.4000 0.103 0.103 0.105 0.103 0.103 208,948 0.1034 -4.76%
2009-03-04 0 0.420 0.400 0.420 0.420 0.425 1,500,000 630,905 0.4206 0.109 0.103 0.109 0.109 0.110 5,804,108 0.1087 -6.67%
2009-03-03 0 0.450 0.380 0.510 - - 0 0 - 0.116 0.098 0.132 - - 0 - 0.00%
2009-03-02 0 0.450 0.400 0.510 - - 0 0 - 0.116 0.103 0.132 - - 0 - 0.00%
2009-02-27 0 0.450 0.450 0.510 0.450 0.450 32,065 14,426 0.4499 0.116 0.116 0.132 0.116 0.116 124,072 0.1163 2.27%
2009-02-26 0 0.440 0.440 0.510 - - 27,000 11,880 0.4400 0.114 0.114 0.132 - - 104,474 0.1137 0.00%
2009-02-25 0 0.440 0.410 - 0.410 0.440 52,000 22,840 0.4392 0.114 0.106 - 0.106 0.114 201,209 0.1135 0.00%
2009-02-24 0 0.440 0.400 0.510 - - 0 0 - 0.114 0.103 0.132 - - 0 - 0.00%
2009-02-23 0 0.440 0.400 0.510 - - 0 0 - 0.114 0.103 0.132 - - 0 - 0.00%
2009-02-20 0 0.440 0.410 0.510 - - 0 0 - 0.114 0.106 0.132 - - 0 - 0.00%
2009-02-19 0 0.440 0.440 0.510 0.440 0.440 39,000 17,160 0.4400 0.114 0.114 0.132 0.114 0.114 150,907 0.1137 1.15%
2009-02-18 0 0.435 0.435 0.510 0.435 0.435 5,000 2,175 0.4350 0.112 0.112 0.132 0.112 0.112 19,347 0.1124 -2.25%
2009-02-17 0 0.445 0.435 0.510 - - 0 0 - 0.115 0.112 0.132 - - 0 - 0.00%
2009-02-16 0 0.445 0.445 0.510 - - 0 0 - 0.115 0.115 0.132 - - 0 - 0.00%
2009-02-13 0 0.445 0.435 0.510 - - 0 0 - 0.115 0.112 0.132 - - 0 - 0.00%
2009-02-12 0 0.445 0.445 0.510 0.445 0.500 26,000 11,735 0.4513 0.115 0.115 0.132 0.115 0.129 100,605 0.1166 -7.29%
2009-02-11 0 0.480 0.445 0.500 - - 0 0 - 0.124 0.115 0.129 - - 0 - 0.00%
2009-02-10 0 0.480 0.450 0.500 - - 0 0 - 0.124 0.116 0.129 - - 0 - 0.00%
2009-02-09 0 0.480 0.455 0.510 - - 0 0 - 0.124 0.118 0.132 - - 0 - 0.00%
2009-02-06 0 0.480 0.445 0.480 0.480 0.480 2,000 960 0.4800 0.124 0.115 0.124 0.124 0.124 7,739 0.1241 0.00%
2009-02-05 0 0.480 0.450 0.480 0.480 0.480 31,000 14,880 0.4800 0.124 0.116 0.124 0.124 0.124 119,952 0.1241 0.00%
2009-02-04 0 0.480 0.455 0.480 0.480 0.480 41,000 19,680 0.4800 0.124 0.118 0.124 0.124 0.124 158,646 0.1241 0.00%
2009-02-03 0 0.480 0.450 0.480 0.450 0.480 44,000 19,860 0.4514 0.124 0.116 0.124 0.116 0.124 170,254 0.1166 0.00%
2009-02-02 0 0.480 0.455 0.480 - - 0 0 - 0.124 0.118 0.124 - - 0 - 0.00%
2009-01-30 0 0.480 0.455 0.480 - - 0 0 - 0.124 0.118 0.124 - - 0 - 0.00%
2009-01-29 0 0.480 0.450 0.510 0.480 0.480 205,600 98,658 0.4799 0.124 0.116 0.132 0.124 0.124 795,550 0.1240 0.00%
2009-01-23 0 0.480 0.480 0.510 0.480 0.480 5,000 2,400 0.4800 0.124 0.124 0.132 0.124 0.124 19,347 0.1241 0.00%
2009-01-22 0 0.480 0.435 0.500 - - 0 0 - 0.124 0.112 0.129 - - 0 - 0.00%
2009-01-21 0 0.480 0.430 0.470 0.480 0.500 341,000 164,350 0.4820 0.124 0.111 0.121 0.124 0.129 1,319,467 0.1246 -7.69%
2009-01-20 0 0.520 0.520 0.550 0.520 0.520 23,000 11,960 0.5200 0.134 0.134 0.142 0.134 0.134 88,996 0.1344 -3.70%
2009-01-19 0 0.540 0.540 0.550 0.540 0.550 32,000 17,290 0.5403 0.140 0.140 0.142 0.140 0.142 123,821 0.1396 -3.57%
2009-01-16 0 0.560 0.540 0.560 0.540 0.560 71,000 38,840 0.5470 0.145 0.140 0.145 0.140 0.145 274,728 0.1414 1.82%
2009-01-15 0 0.550 0.550 0.570 0.550 0.550 50,000 27,500 0.5500 0.142 0.142 0.147 0.142 0.142 193,470 0.1421 -3.51%
2009-01-14 0 0.570 0.550 0.580 - - 0 0 - 0.147 0.142 0.150 - - 0 - 0.00%
2009-01-13 0 0.570 0.550 0.580 - - 0 0 - 0.147 0.142 0.150 - - 0 - 0.00%
2009-01-12 0 0.570 0.550 0.580 - - 0 0 - 0.147 0.142 0.150 - - 0 - 0.00%
2009-01-09 0 0.570 0.550 0.580 - - 0 0 - 0.147 0.142 0.150 - - 0 - 0.00%
2009-01-08 0 0.570 0.570 0.580 0.570 0.570 100,000 57,000 0.5700 0.147 0.147 0.150 0.147 0.147 386,941 0.1473 -1.72%
2009-01-07 0 0.580 0.550 0.580 - - 0 0 - 0.150 0.142 0.150 - - 0 - 0.00%
2009-01-06 0 0.580 0.550 0.580 0.550 0.580 39,000 22,590 0.5792 0.150 0.142 0.150 0.142 0.150 150,907 0.1497 0.00%
2009-01-05 0 0.580 0.560 0.580 0.580 0.580 20,000 11,600 0.5800 0.150 0.145 0.150 0.150 0.150 77,388 0.1499 1.75%
2009-01-02 0 0.570 0.570 0.580 - - 0 0 - 0.147 0.147 0.150 - - 0 - 0.00%
2008-12-31 0 0.570 0.550 0.580 - - 0 0 - 0.147 0.142 0.150 - - 0 - 0.00%
2008-12-30 0 0.570 0.550 0.580 0.570 0.580 354,000 204,970 0.5790 0.147 0.142 0.150 0.147 0.150 1,369,769 0.1496 0.00%
2008-12-29 0 0.570 0.570 0.580 0.540 0.570 180,000 102,400 0.5689 0.147 0.147 0.150 0.140 0.147 696,493 0.1470 0.00%
2008-12-24 0 0.570 0.570 0.580 0.570 0.570 174,000 100,180 0.5757 0.147 0.147 0.150 0.147 0.147 673,276 0.1488 -1.72%
2008-12-23 0 0.580 0.570 0.580 0.580 0.580 100,000 58,000 0.5800 0.150 0.147 0.150 0.150 0.150 386,941 0.1499 0.00%
2008-12-22 0 0.580 0.540 0.580 0.560 0.580 433,000 244,080 0.5637 0.150 0.140 0.150 0.145 0.150 1,675,452 0.1457 0.00%
2008-12-19 0 0.580 0.560 0.580 0.580 0.580 145,000 84,100 0.5800 0.150 0.145 0.150 0.150 0.150 561,064 0.1499 0.00%
2008-12-18 0 0.580 0.570 0.580 0.580 0.580 50,000 29,000 0.5800 0.150 0.147 0.150 0.150 0.150 193,470 0.1499 0.00%
2008-12-17 0 0.580 0.570 0.580 0.570 0.580 122,000 70,040 0.5741 0.150 0.147 0.150 0.147 0.150 472,067 0.1484 0.00%
2008-12-16 0 0.580 0.570 0.580 0.570 0.580 151,000 85,580 0.5668 0.150 0.147 0.150 0.147 0.150 584,280 0.1465 3.57%
2008-12-15 0 0.560 0.550 0.560 0.560 0.570 100,000 56,500 0.5650 0.145 0.142 0.145 0.145 0.147 386,941 0.1460 -3.45%
2008-12-12 0 0.580 0.530 0.580 - - 0 0 - 0.150 0.137 0.150 - - 0 - 0.00%
2008-12-11 0 0.580 0.540 0.580 - - 0 0 - 0.150 0.140 0.150 - - 0 - 0.00%
2008-12-10 0 0.580 0.570 0.580 0.570 0.580 65,000 37,550 0.5777 0.150 0.147 0.150 0.147 0.150 251,511 0.1493 1.75%
2008-12-09 0 0.570 0.530 0.570 0.570 0.570 200,000 114,000 0.5700 0.147 0.137 0.147 0.147 0.147 773,881 0.1473 -1.72%
2008-12-08 0 0.580 0.570 0.580 0.570 0.580 51,000 29,570 0.5798 0.150 0.147 0.150 0.147 0.150 197,340 0.1498 1.75%
2008-12-05 0 0.570 0.520 0.580 0.570 0.570 123,000 70,110 0.5700 0.147 0.134 0.150 0.147 0.147 475,937 0.1473 1.79%
2008-12-04 0 0.560 0.520 0.560 - - 0 0 - 0.145 0.134 0.145 - - 0 - 0.00%
2008-12-03 0 0.560 0.550 0.580 0.550 0.560 92,000 51,100 0.5554 0.145 0.142 0.150 0.142 0.145 355,985 0.1435 3.70%
2008-12-02 0 0.540 0.510 0.540 0.510 0.540 42,000 21,450 0.5107 0.140 0.132 0.140 0.132 0.140 162,515 0.1320 -5.26%
2008-12-01 0 0.570 0.510 0.570 - - 0 0 - 0.147 0.132 0.147 - - 0 - 0.00%
2008-11-28 0 0.570 0.570 0.580 0.570 0.570 100,000 57,000 0.5700 0.147 0.147 0.150 0.147 0.147 386,941 0.1473 1.79%
2008-11-27 0 0.560 0.530 0.560 0.560 0.570 170,000 95,600 0.5624 0.145 0.137 0.145 0.145 0.147 657,799 0.1453 -3.45%
2008-11-26 0 0.580 0.520 0.580 0.550 0.580 222,000 125,540 0.5655 0.150 0.134 0.150 0.142 0.150 859,008 0.1461 0.00%
2008-11-25 0 0.580 0.570 0.580 - - 0 0 - 0.150 0.147 0.150 - - 0 - 0.00%
2008-11-24 0 0.580 0.570 0.580 0.550 0.580 51,000 29,550 0.5794 0.150 0.147 0.150 0.142 0.150 197,340 0.1497 5.45%
2008-11-21 0 0.550 0.500 0.550 0.520 0.550 156,000 84,180 0.5396 0.142 0.129 0.142 0.134 0.142 603,627 0.1395 -5.17%
2008-11-20 0 0.580 0.495 0.580 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2008-11-19 0 0.580 0.570 0.580 0.580 0.580 50,000 29,000 0.5800 0.150 0.147 0.150 0.150 0.150 193,470 0.1499 1.75%
2008-11-18 0 0.570 0.560 0.570 0.570 0.570 50,000 28,500 0.5700 0.147 0.145 0.147 0.147 0.147 193,470 0.1473 -1.72%
2008-11-17 0 0.580 0.570 0.580 0.580 0.580 50,000 29,000 0.5800 0.150 0.147 0.150 0.150 0.150 193,470 0.1499 1.75%
2008-11-14 0 0.570 0.560 0.580 0.570 0.570 150,000 85,500 0.5700 0.147 0.145 0.150 0.147 0.147 580,411 0.1473 0.00%
2008-11-13 0 0.570 0.570 0.580 0.570 0.570 40,000 22,800 0.5700 0.147 0.147 0.150 0.147 0.147 154,776 0.1473 0.00%
2008-11-12 0 0.570 0.520 0.580 0.500 0.570 338,000 191,260 0.5659 0.147 0.134 0.150 0.129 0.147 1,307,859 0.1462 3.64%
2008-11-11 0 0.550 0.500 0.580 0.550 0.550 10,000 5,500 0.5500 0.142 0.129 0.150 0.142 0.142 38,694 0.1421 -3.51%
2008-11-10 0 0.570 0.530 0.570 0.570 0.570 100,000 57,000 0.5700 0.147 0.137 0.147 0.147 0.147 386,941 0.1473 5.56%
2008-11-07 0 0.540 0.520 0.560 0.540 0.540 100,000 54,000 0.5400 0.140 0.134 0.145 0.140 0.140 386,941 0.1396 5.88%
2008-11-06 0 0.510 0.480 0.540 0.450 0.510 248,000 117,400 0.4734 0.132 0.124 0.140 0.116 0.132 959,612 0.1223 13.33%
2008-11-05 0 0.450 0.425 0.500 0.415 0.480 48,000 22,000 0.4583 0.116 0.110 0.129 0.107 0.124 185,731 0.1185 2.27%
2008-11-04 0 0.440 0.430 0.445 0.410 0.440 79,000 33,390 0.4227 0.114 0.111 0.115 0.106 0.114 305,683 0.1092 0.00%
2008-11-03 0 0.440 0.440 0.500 0.440 0.450 78,000 34,515 0.4425 0.114 0.114 0.129 0.114 0.116 301,814 0.1144 -4.35%
2008-10-31 0 0.460 0.460 0.510 0.450 0.460 40,000 18,290 0.4573 0.119 0.119 0.132 0.116 0.119 154,776 0.1182 -9.80%
2008-10-30 0 0.510 0.445 0.510 0.435 0.510 214,999 104,240 0.4848 0.132 0.115 0.132 0.112 0.132 831,918 0.1253 -1.92%
2008-10-29 0 0.520 0.500 0.510 0.500 0.520 130,323 66,645 0.5114 0.134 0.129 0.132 0.129 0.134 504,272 0.1322 1.96%
2008-10-28 0 0.510 0.440 0.510 0.490 0.510 595,000 299,565 0.5035 0.132 0.114 0.132 0.127 0.132 2,302,296 0.1301 2.00%
2008-10-27 0 0.500 0.500 0.510 0.500 0.510 329,000 164,720 0.5007 0.129 0.129 0.132 0.129 0.132 1,273,034 0.1294 -3.85%
2008-10-24 0 0.520 0.445 0.510 0.510 0.530 147,000 76,320 0.5192 0.134 0.115 0.132 0.132 0.137 568,803 0.1342 -1.89%
2008-10-23 0 0.530 0.500 0.530 0.400 0.580 1,108,000 565,410 0.5103 0.137 0.129 0.137 0.103 0.150 4,287,301 0.1319 1.92%
2008-10-22 0 0.520 0.405 0.540 0.360 0.540 341,000 163,300 0.4789 0.134 0.105 0.140 0.093 0.140 1,319,467 0.1238 -1.89%
2008-10-21 0 0.530 0.450 0.530 0.530 0.580 342,000 188,440 0.5510 0.137 0.116 0.137 0.137 0.150 1,323,337 0.1424 -3.64%
2008-10-20 0 0.550 - 0.540 0.540 0.550 270,435 147,046 0.5437 0.142 - 0.140 0.140 0.142 1,046,423 0.1405 -2.38%
2008-10-17 0 0.580 0.550 0.600 0.580 0.580 405,000 234,900 0.5800 0.146 0.138 0.151 0.146 0.146 1,613,311 0.1456 0.00%
2008-10-16 0 0.580 0.550 0.580 0.550 0.580 1,287,000 741,960 0.5765 0.146 0.138 0.146 0.138 0.146 5,126,744 0.1447 0.00%
2008-10-15 0 0.580 0.560 0.600 0.580 0.580 50,000 29,000 0.5800 0.146 0.141 0.151 0.146 0.146 199,174 0.1456 -3.33%
2008-10-14 0 0.600 0.580 0.600 0.600 0.600 50,000 30,000 0.6000 0.151 0.146 0.151 0.151 0.151 199,174 0.1506 9.09%
2008-10-13 0 0.550 0.500 0.580 0.500 0.550 124,000 65,000 0.5242 0.138 0.126 0.146 0.126 0.138 493,952 0.1316 -8.33%
2008-10-10 0 0.600 - 0.600 0.600 0.600 30,000 18,000 0.6000 0.151 - 0.151 0.151 0.151 119,505 0.1506 5.26%
2008-10-09 0 0.570 0.570 0.590 0.550 0.550 89,000 48,950 0.5500 0.143 0.143 0.148 0.138 0.138 354,530 0.1381 3.64%
2008-10-08 0 0.550 0.500 0.550 0.550 0.550 140,000 77,000 0.5500 0.138 0.126 0.138 0.138 0.138 557,688 0.1381 -5.17%
2008-10-06 0 0.580 0.550 0.580 0.580 0.580 50,000 29,000 0.5800 0.146 0.138 0.146 0.146 0.146 199,174 0.1456 -10.77%
2008-10-03 0 0.650 0.530 0.650 - - 0 0 - 0.163 0.133 0.163 - - 0 - -4.41%
2008-10-02 0 0.680 0.670 0.680 0.680 0.680 30,000 20,400 0.6800 0.171 0.168 0.171 0.171 0.171 119,505 0.1707 0.00%
2008-09-30 0 0.680 0.500 0.680 - - 0 0 - 0.171 0.126 0.171 - - 0 - -1.45%
2008-09-29 0 0.690 0.600 0.690 - - 0 0 - 0.173 0.151 0.173 - - 0 - 0.00%
2008-09-26 0 0.690 0.590 0.690 0.690 0.690 66,000 45,540 0.6900 0.173 0.148 0.173 0.173 0.173 262,910 0.1732 -1.43%
2008-09-25 0 0.700 0.650 0.700 0.650 0.700 80,000 53,500 0.6688 0.176 0.163 0.176 0.163 0.176 318,679 0.1679 0.00%
2008-09-24 0 0.700 0.600 0.700 0.700 0.700 52,000 36,400 0.7000 0.176 0.151 0.176 0.176 0.176 207,141 0.1757 -6.67%
2008-09-23 0 0.750 0.700 0.750 0.740 0.750 50,000 37,220 0.7444 0.188 0.176 0.188 0.186 0.188 199,174 0.1869 1.35%
2008-09-22 0 0.740 0.720 0.740 0.650 0.740 322,000 218,180 0.6776 0.186 0.181 0.186 0.163 0.186 1,282,682 0.1701 13.85%
2008-09-19 0 0.650 0.600 0.680 0.530 0.650 136,000 83,300 0.6125 0.163 0.151 0.171 0.133 0.163 541,754 0.1538 8.33%
2008-09-18 0 0.600 0.500 0.650 0.500 0.600 134,000 69,200 0.5164 0.151 0.126 0.163 0.126 0.151 533,787 0.1296 -18.92%
2008-09-17 0 0.740 0.475 0.740 - - 0 0 - 0.186 0.119 0.186 - - 0 - 0.00%
2008-09-16 0 0.740 0.520 0.740 - - 0 0 - 0.186 0.131 0.186 - - 0 - -7.50%
2008-09-12 0 0.800 0.690 0.800 - - 0 0 - 0.201 0.173 0.201 - - 0 - -1.23%
2008-09-11 0 0.810 0.510 0.810 - - 0 0 - 0.203 0.128 0.203 - - 0 - 0.00%
2008-09-10 0 0.810 0.710 0.810 - - 0 0 - 0.203 0.178 0.203 - - 0 - 0.00%
2008-09-09 0 0.810 0.690 0.810 - - 0 0 - 0.203 0.173 0.203 - - 0 - 0.00%
2008-09-08 0 0.810 0.700 0.810 - - 0 0 - 0.203 0.176 0.203 - - 0 - 0.00%
2008-09-05 0 0.810 0.600 0.810 - - 0 0 - 0.203 0.151 0.203 - - 0 - 0.00%
2008-09-04 0 0.810 0.740 0.810 - - 0 0 - 0.203 0.186 0.203 - - 0 - -1.22%
2008-09-03 0 0.820 0.720 0.820 - - 0 0 - 0.206 0.181 0.206 - - 0 - 0.00%
2008-09-02 0 0.820 0.720 0.820 - - 0 0 - 0.206 0.181 0.206 - - 0 - 0.00%
2008-09-01 0 0.820 0.680 0.820 - - 0 0 - 0.206 0.171 0.206 - - 0 - 0.00%
2008-08-29 0 0.820 0.760 0.820 - - 0 0 - 0.206 0.191 0.206 - - 0 - 0.00%
2008-08-28 0 0.820 0.660 0.820 0.620 0.820 2,000 1,440 0.7200 0.206 0.166 0.206 0.156 0.206 7,967 0.1807 3.80%
2008-08-27 0 0.790 0.680 0.820 - - 0 0 - 0.198 0.171 0.206 - - 0 - 0.00%
2008-08-26 0 0.790 - 0.820 - - 0 0 - 0.198 - 0.206 - - 0 - 0.00%
2008-08-25 0 0.790 0.610 0.960 - - 0 0 - 0.198 0.153 0.241 - - 0 - 0.00%
2008-08-21 0 0.790 0.750 0.810 0.790 0.810 174,000 139,660 0.8026 0.198 0.188 0.203 0.198 0.203 693,126 0.2015 -1.25%
2008-08-20 0 0.800 0.800 0.860 - - 0 0 - 0.201 0.201 0.216 - - 0 - 0.00%
2008-08-19 0 0.800 0.770 1.040 0.800 0.800 211,000 168,800 0.8000 0.201 0.193 0.261 0.201 0.201 840,515 0.2008 -1.23%
2008-08-18 0 0.810 0.570 - - - 0 0 - 0.203 0.143 - - - 0 - 0.00%
2008-08-15 0 0.810 0.600 0.880 - - 0 0 - 0.203 0.151 0.221 - - 0 - 0.00%
2008-08-14 0 0.810 0.790 0.950 - - 0 0 - 0.203 0.198 0.238 - - 0 - 0.00%
2008-08-13 0 0.810 0.810 1.000 0.810 0.810 5,000 4,050 0.8100 0.203 0.203 0.251 0.203 0.203 19,917 0.2033 -3.57%
2008-08-12 0 0.840 0.830 0.840 0.840 0.840 279,000 234,360 0.8400 0.211 0.208 0.211 0.211 0.211 1,111,392 0.2109 0.00%
2008-08-11 0 0.840 0.830 0.900 0.840 0.840 1,100,000 924,000 0.8400 0.211 0.208 0.226 0.211 0.211 4,381,832 0.2109 -4.55%
2008-08-08 0 0.880 0.840 0.880 0.840 0.880 100,000 86,000 0.8600 0.221 0.211 0.221 0.211 0.221 398,348 0.2159 -2.22%
2008-08-07 0 0.900 0.840 0.900 0.840 0.920 19,000 16,440 0.8653 0.226 0.211 0.226 0.211 0.231 75,686 0.2172 0.00%
2008-08-05 0 0.900 0.800 0.910 0.880 0.900 90,000 80,080 0.8898 0.226 0.201 0.228 0.221 0.226 358,514 0.2234 3.45%
2008-08-04 0 0.870 0.850 0.900 - - 0 0 - 0.218 0.213 0.226 - - 0 - 0.00%
2008-08-01 0 0.870 0.820 0.900 - - 0 0 - 0.218 0.206 0.226 - - 0 - 0.00%
2008-07-31 0 0.870 0.820 0.870 0.830 0.900 61,000 52,300 0.8574 0.218 0.206 0.218 0.208 0.226 242,993 0.2152 1.16%
2008-07-30 0 0.860 0.850 0.870 0.850 0.860 190,000 162,200 0.8537 0.216 0.213 0.218 0.213 0.216 756,862 0.2143 1.18%
2008-07-29 0 0.850 0.790 0.850 0.850 0.850 40,000 34,000 0.8500 0.213 0.198 0.213 0.213 0.213 159,339 0.2134 6.25%
2008-07-28 0 0.800 0.780 0.880 - - 0 0 - 0.201 0.196 0.221 - - 0 - 0.00%
2008-07-25 0 0.800 0.800 0.870 0.800 0.800 41,000 32,800 0.8000 0.201 0.201 0.218 0.201 0.201 163,323 0.2008 -6.98%
2008-07-24 0 0.860 0.860 0.870 0.860 0.860 200,000 172,000 0.8600 0.216 0.216 0.218 0.216 0.216 796,697 0.2159 0.00%
2008-07-23 0 0.860 0.800 0.860 - - 0 0 - 0.216 0.201 0.216 - - 0 - 0.00%
2008-07-22 0 0.860 0.780 0.880 - - 0 0 - 0.216 0.196 0.221 - - 0 - 0.00%
2008-07-21 0 0.860 0.810 0.880 - - 0 0 - 0.216 0.203 0.221 - - 0 - 0.00%
2008-07-18 0 0.860 0.820 0.870 0.850 0.860 320,000 272,700 0.8522 0.216 0.206 0.218 0.213 0.216 1,274,715 0.2139 1.18%
2008-07-17 0 0.850 0.820 0.880 0.850 0.850 20,000 17,000 0.8500 0.213 0.206 0.221 0.213 0.213 79,670 0.2134 1.19%
2008-07-16 0 0.840 0.800 0.900 0.800 0.840 108,000 88,560 0.8200 0.211 0.201 0.226 0.201 0.211 430,216 0.2058 -1.18%
2008-07-15 0 0.850 0.800 0.890 0.780 0.850 406,000 318,840 0.7853 0.213 0.201 0.223 0.196 0.213 1,617,294 0.1971 -2.30%
2008-07-14 0 0.870 0.810 0.870 - - 0 0 - 0.218 0.203 0.218 - - 0 - 0.00%
2008-07-11 0 0.870 0.830 0.890 0.750 0.870 356,000 296,190 0.8320 0.218 0.208 0.223 0.188 0.218 1,418,120 0.2089 3.57%
2008-07-10 0 0.840 0.750 0.840 0.750 0.840 40,000 31,800 0.7950 0.211 0.188 0.211 0.188 0.211 159,339 0.1996 5.00%
2008-07-09 0 0.800 0.750 0.840 0.800 0.800 212,000 169,600 0.8000 0.201 0.188 0.211 0.201 0.201 844,499 0.2008 6.67%
2008-07-08 0 0.750 0.800 0.840 0.750 0.800 32,000 25,550 0.7984 0.188 0.201 0.211 0.188 0.201 127,471 0.2004 -10.71%
2008-07-07 0 0.840 0.800 0.900 - - 0 0 - 0.211 0.201 0.226 - - 0 - 0.00%
2008-07-04 0 0.840 0.800 0.850 0.840 0.840 20,000 16,800 0.8400 0.211 0.201 0.213 0.211 0.211 79,670 0.2109 0.00%
2008-07-03 0 0.840 0.800 0.850 0.840 0.850 83,000 70,160 0.8453 0.211 0.201 0.213 0.211 0.213 330,629 0.2122 -6.67%
2008-07-02 0 0.900 0.850 0.900 0.900 0.900 276,000 248,400 0.9000 0.226 0.213 0.226 0.226 0.226 1,099,442 0.2259 0.00%
2008-06-30 0 0.900 0.900 0.940 0.900 0.900 263,000 236,700 0.9000 0.226 0.226 0.236 0.226 0.226 1,047,656 0.2259 0.00%
2008-06-27 0 0.900 0.900 0.930 0.900 0.900 28,000 25,200 0.9000 0.226 0.226 0.233 0.226 0.226 111,538 0.2259 0.00%
2008-06-26 0 0.900 0.900 0.950 - - 0 0 - 0.226 0.226 0.238 - - 0 - 0.00%
2008-06-25 0 0.900 0.900 0.940 - - 0 0 - 0.226 0.226 0.236 - - 0 - 0.00%
2008-06-24 0 0.900 0.900 0.950 0.900 0.910 97,000 88,070 0.9079 0.226 0.226 0.238 0.226 0.228 386,398 0.2279 -6.25%
2008-06-23 0 0.960 0.900 0.960 0.900 0.980 221,000 204,920 0.9272 0.241 0.226 0.241 0.226 0.246 880,350 0.2328 0.00%
2008-06-20 0 0.960 0.900 0.960 0.900 0.980 98,000 95,200 0.9714 0.241 0.226 0.241 0.226 0.246 390,381 0.2439 5.49%
2008-06-19 0 0.910 0.900 0.980 0.910 0.910 10,000 9,100 0.9100 0.228 0.226 0.246 0.228 0.228 39,835 0.2284 -7.14%
2008-06-18 0 0.980 0.910 0.980 0.910 0.980 124,000 117,800 0.9500 0.246 0.228 0.246 0.228 0.246 493,952 0.2385 0.00%
2008-06-17 0 0.980 0.960 0.990 0.960 1.050 137,000 135,100 0.9861 0.246 0.241 0.249 0.241 0.264 545,737 0.2476 8.89%
2008-06-16 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2008-06-11 1 0.900 - - 0.900 0.900 63,000 56,700 0.9000 0.226 - - 0.226 0.226 250,959 0.2259 0.00%
2008-06-10 0 0.900 0.900 0.960 0.900 0.910 145,000 130,510 0.9001 0.226 0.226 0.241 0.226 0.228 577,605 0.2260 -2.17%
2008-06-06 0 0.920 0.920 0.940 0.900 0.920 21,000 19,290 0.9186 0.231 0.231 0.236 0.226 0.231 83,653 0.2306 1.10%
2008-06-05 0 0.910 0.910 0.940 - - 0 0 - 0.228 0.228 0.236 - - 0 - 0.00%
2008-06-04 0 0.910 0.910 0.960 0.910 0.940 138,000 127,920 0.9270 0.228 0.228 0.241 0.228 0.236 549,721 0.2327 -3.19%
2008-06-03 0 0.940 0.940 0.960 0.940 0.940 70,000 65,800 0.9400 0.236 0.236 0.241 0.236 0.236 278,844 0.2360 -1.05%
2008-06-02 0 0.950 0.920 0.950 0.940 0.950 83,000 77,430 0.9329 0.238 0.231 0.238 0.236 0.238 330,629 0.2342 4.40%
2008-05-30 0 0.910 0.900 0.910 0.910 0.910 27,000 24,570 0.9100 0.228 0.226 0.228 0.228 0.228 107,554 0.2284 -4.21%
2008-05-29 0 0.950 0.910 0.950 0.900 0.950 70,000 65,750 0.9393 0.238 0.228 0.238 0.226 0.238 278,844 0.2358 5.56%
2008-05-28 0 0.900 0.920 0.930 0.900 0.900 200,000 180,000 0.9000 0.226 0.231 0.233 0.226 0.226 796,697 0.2259 -1.10%
2008-05-27 0 0.910 0.910 0.950 - - 0 0 - 0.228 0.228 0.238 - - 0 - 0.00%
2008-05-26 0 0.910 0.910 0.950 0.900 0.900 115,000 105,430 0.9168 0.228 0.228 0.238 0.226 0.226 458,101 0.2301 -3.19%
2008-05-23 0 0.940 0.940 0.950 0.930 0.940 95,000 89,000 0.9368 0.236 0.236 0.238 0.233 0.236 378,431 0.2352 0.00%
2008-05-22 0 0.940 0.940 0.950 0.900 0.900 40,000 36,000 0.9000 0.236 0.236 0.238 0.226 0.226 159,339 0.2259 0.38%
2008-05-21 0 0.950 0.920 0.950 0.920 0.950 143,000 133,060 0.9305 0.235 0.228 0.235 0.228 0.235 577,881 0.2303 0.00%
2008-05-20 0 0.950 0.950 0.960 0.900 0.950 194,000 182,700 0.9418 0.235 0.235 0.238 0.223 0.235 783,978 0.2330 2.15%
2008-05-19 0 0.930 0.900 0.950 0.880 0.930 236,000 215,040 0.9112 0.230 0.223 0.235 0.218 0.230 953,705 0.2255 3.33%
2008-05-16 0 0.900 0.900 0.960 0.900 0.900 26,000 23,400 0.9000 0.223 0.223 0.238 0.223 0.223 105,069 0.2227 0.00%
2008-05-15 0 0.900 0.850 0.910 0.900 0.900 514,000 462,600 0.9000 0.223 0.210 0.225 0.223 0.223 2,077,137 0.2227 0.00%
2008-05-14 0 0.900 0.860 0.910 0.800 0.910 290,000 254,100 0.8762 0.223 0.213 0.225 0.198 0.225 1,171,926 0.2168 7.14%
2008-05-13 0 0.840 0.840 1.490 0.800 0.840 52,000 42,680 0.8208 0.208 0.208 0.369 0.198 0.208 210,138 0.2031 5.00%
2008-05-09 0 0.800 0.800 0.850 0.790 0.790 30,000 23,700 0.7900 0.198 0.198 0.210 0.195 0.195 121,234 0.1955 1.27%
2008-05-08 0 0.790 0.790 0.810 0.780 0.800 75,000 59,000 0.7867 0.195 0.195 0.200 0.193 0.198 303,084 0.1947 1.28%
2008-05-07 0 0.780 0.730 0.780 0.780 0.790 110,000 86,400 0.7855 0.193 0.181 0.193 0.193 0.195 444,524 0.1944 0.00%
2008-05-06 0 0.780 0.740 0.820 0.750 0.780 120,000 91,500 0.7625 0.193 0.183 0.203 0.186 0.193 484,935 0.1887 0.00%
2008-05-05 0 0.780 0.780 0.810 0.760 0.780 112,000 86,140 0.7691 0.193 0.193 0.200 0.188 0.193 452,606 0.1903 0.00%
2008-05-02 0 0.780 0.780 0.790 - - 0 0 - 0.193 0.193 0.195 - - 0 - 2.63%
2008-04-30 0 0.760 0.720 0.800 0.740 0.760 162,000 122,520 0.7563 0.188 0.178 0.198 0.183 0.188 654,662 0.1872 1.33%
2008-04-29 0 0.750 0.720 0.750 0.740 0.760 340,000 255,100 0.7503 0.186 0.178 0.186 0.183 0.188 1,373,982 0.1857 -2.60%
2008-04-28 0 0.770 0.720 0.770 0.750 0.770 87,000 66,090 0.7597 0.191 0.178 0.191 0.186 0.191 351,578 0.1880 1.32%
2008-04-25 0 0.760 0.760 0.770 0.760 0.770 30,000 23,000 0.7667 0.188 0.188 0.191 0.188 0.191 121,234 0.1897 1.33%
2008-04-24 0 0.750 0.700 0.800 0.750 0.750 20,000 15,000 0.7500 0.186 0.173 0.198 0.186 0.186 80,822 0.1856 0.00%
2008-04-23 0 0.750 0.680 0.770 0.660 0.750 94,000 65,340 0.6951 0.186 0.168 0.191 0.163 0.186 379,866 0.1720 7.14%
2008-04-22 0 0.700 0.700 0.740 0.690 0.690 51,000 35,190 0.6900 0.173 0.173 0.183 0.171 0.171 206,097 0.1707 -1.41%
2008-04-21 0 0.710 0.690 0.710 - - 0 0 - 0.176 0.171 0.176 - - 0 - 0.00%
2008-04-18 0 0.710 0.710 0.730 0.710 0.750 437,000 319,370 0.7308 0.176 0.176 0.181 0.176 0.186 1,765,971 0.1808 1.43%
2008-04-17 0 0.700 0.680 0.710 - - 10,000 7,000 0.7000 0.173 0.168 0.176 - - 40,411 0.1732 0.00%
2008-04-16 0 0.700 0.700 0.710 0.700 0.700 67,000 46,900 0.7000 0.173 0.173 0.176 0.173 0.173 270,755 0.1732 0.00%
2008-04-15 0 0.700 0.700 0.720 0.700 0.700 76,000 53,200 0.7000 0.173 0.173 0.178 0.173 0.173 307,125 0.1732 0.00%
2008-04-14 0 0.700 0.640 0.700 - - 0 0 - 0.173 0.158 0.173 - - 0 - 0.00%
2008-04-11 0 0.700 0.660 0.720 - - 0 0 - 0.173 0.163 0.178 - - 0 - 0.00%
2008-04-10 0 0.700 0.670 0.720 - - 0 0 - 0.173 0.166 0.178 - - 0 - 0.00%
2008-04-09 0 0.700 0.670 0.700 0.680 0.700 110,000 74,920 0.6811 0.173 0.166 0.173 0.168 0.173 444,524 0.1685 6.06%
2008-04-08 0 0.660 0.660 0.700 0.660 0.700 277,000 184,860 0.6674 0.163 0.163 0.173 0.163 0.173 1,119,391 0.1651 1.54%
2008-04-07 0 0.650 0.650 0.730 0.650 0.670 232,000 152,100 0.6556 0.161 0.161 0.181 0.161 0.166 937,541 0.1622 -8.45%
2008-04-03 0 0.710 0.650 0.710 0.650 0.730 15,000 10,870 0.7247 0.176 0.161 0.176 0.161 0.181 60,617 0.1793 -4.05%
2008-04-02 0 0.740 0.680 0.740 - - 0 0 - 0.183 0.168 0.183 - - 0 - 0.00%
2008-04-01 0 0.740 0.740 - 0.640 0.700 335,000 216,900 0.6475 0.183 0.183 - 0.158 0.173 1,353,776 0.1602 12.12%
2008-03-31 0 0.660 0.650 0.660 0.650 0.660 162,000 106,700 0.6586 0.163 0.161 0.163 0.161 0.163 654,662 0.1630 0.00%
2008-03-28 0 0.660 0.620 0.660 0.630 0.670 45,000 28,950 0.6433 0.163 0.153 0.163 0.156 0.166 181,851 0.1592 4.76%
2008-03-27 0 0.630 0.630 0.660 0.630 0.670 51,473 33,404 0.6490 0.156 0.156 0.163 0.156 0.166 208,009 0.1606 0.00%
2008-03-26 0 0.630 0.630 0.650 0.620 0.680 364,000 232,800 0.6396 0.156 0.156 0.161 0.153 0.168 1,470,969 0.1583 1.61%
2008-03-25 0 0.620 0.610 0.620 0.620 0.620 10,000 6,200 0.6200 0.153 0.151 0.153 0.153 0.153 40,411 0.1534 1.64%
2008-03-20 0 0.610 0.610 0.700 0.610 0.680 142,000 95,900 0.6754 0.151 0.151 0.173 0.151 0.168 573,839 0.1671 -10.29%
2008-03-19 0 0.680 0.680 0.710 0.630 0.680 30,000 19,800 0.6600 0.168 0.168 0.176 0.156 0.168 121,234 0.1633 -1.45%
2008-03-18 0 0.690 0.670 0.690 0.700 0.700 30,000 21,000 0.7000 0.171 0.166 0.171 0.173 0.173 121,234 0.1732 -4.17%
2008-03-17 0 0.720 0.650 0.720 - - 0 0 - 0.178 0.161 0.178 - - 0 - -1.37%
2008-03-14 0 0.730 0.690 0.730 0.680 0.730 369,000 256,000 0.6938 0.181 0.171 0.181 0.168 0.181 1,491,174 0.1717 0.00%
2008-03-13 0 0.730 0.720 0.780 0.720 0.830 173,000 133,080 0.7692 0.181 0.178 0.193 0.178 0.205 699,114 0.1904 -7.59%
2008-03-12 0 0.790 0.780 0.790 0.780 0.830 129,000 101,800 0.7891 0.195 0.193 0.195 0.193 0.205 521,305 0.1953 -1.25%
2008-03-11 0 0.800 0.700 0.830 0.800 0.830 31,000 24,830 0.8010 0.198 0.173 0.205 0.198 0.205 125,275 0.1982 -3.61%
2008-03-10 1 - - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2008-03-06 0 0.830 0.780 0.870 0.710 0.870 224,000 184,660 0.8244 0.205 0.193 0.215 0.176 0.215 905,212 0.2040 0.00%
2008-03-05 0 0.830 0.830 0.850 0.830 0.830 49,000 40,670 0.8300 0.205 0.205 0.210 0.205 0.205 198,015 0.2054 -2.35%
2008-03-04 0 0.850 0.710 0.850 - - 0 0 - 0.210 0.176 0.210 - - 0 - -2.30%
2008-03-03 0 0.870 0.710 0.870 0.870 0.870 25,000 21,750 0.8700 0.215 0.176 0.215 0.215 0.215 101,028 0.2153 8.75%
2008-02-29 0 0.800 0.800 0.870 0.760 0.800 98,000 78,360 0.7996 0.198 0.198 0.215 0.188 0.198 396,030 0.1979 6.67%
2008-02-28 0 0.750 0.750 0.870 0.750 0.830 22,000 18,100 0.8227 0.186 0.186 0.215 0.186 0.205 88,905 0.2036 -7.41%
2008-02-27 0 0.810 0.810 0.850 0.810 0.820 11,000 9,010 0.8191 0.200 0.200 0.210 0.200 0.203 44,452 0.2027 -1.22%
2008-02-26 0 0.820 0.810 0.860 - - 0 0 - 0.203 0.200 0.213 - - 0 - 0.00%
2008-02-25 0 0.820 0.810 0.860 - - 0 0 - 0.203 0.200 0.213 - - 0 - 0.00%
2008-02-22 0 0.820 0.820 0.850 0.820 0.820 9,381 7,692 0.8200 0.203 0.203 0.210 0.203 0.203 37,910 0.2029 -3.53%
2008-02-21 0 0.850 0.810 0.850 0.810 0.850 44,000 36,040 0.8191 0.210 0.200 0.210 0.200 0.210 177,809 0.2027 0.00%
2008-02-20 0 0.850 0.850 0.870 0.810 0.830 38,000 30,820 0.8111 0.210 0.210 0.215 0.200 0.205 153,563 0.2007 4.94%
2008-02-19 0 0.810 0.810 0.850 - - 0 0 - 0.200 0.200 0.210 - - 0 - 0.00%
2008-02-18 0 0.810 0.810 0.870 - - 0 0 - 0.200 0.200 0.215 - - 0 - 0.00%
2008-02-15 0 0.810 0.810 0.850 0.810 0.810 15,000 12,150 0.8100 0.200 0.200 0.210 0.200 0.200 60,617 0.2004 0.00%
2008-02-14 0 0.810 0.810 0.870 0.810 0.810 14,000 11,340 0.8100 0.200 0.200 0.215 0.200 0.200 56,576 0.2004 0.00%
2008-02-13 0 0.810 0.810 0.870 - - 0 0 - 0.200 0.200 0.215 - - 0 - 0.00%
2008-02-12 0 0.810 0.810 0.870 0.810 0.850 70,200 58,296 0.8304 0.200 0.200 0.215 0.200 0.210 283,687 0.2055 -6.90%
2008-02-11 0 0.870 0.820 0.870 - - 0 0 - 0.215 0.203 0.215 - - 0 - 0.00%
2008-02-06 0 0.870 0.810 0.880 - - 0 0 - 0.215 0.200 0.218 - - 0 - 0.00%
2008-02-05 0 0.870 0.810 0.880 0.870 0.870 4,000 3,480 0.8700 0.215 0.200 0.218 0.215 0.215 16,164 0.2153 0.00%
2008-02-04 0 0.870 0.820 0.870 - - 0 0 - 0.215 0.203 0.215 - - 0 - 0.00%
2008-02-01 0 0.870 0.810 0.870 0.870 0.870 2,000 1,740 0.8700 0.215 0.200 0.215 0.215 0.215 8,082 0.2153 3.57%
2008-01-31 0 0.840 0.810 0.840 0.810 0.840 49,000 40,530 0.8271 0.208 0.200 0.208 0.200 0.208 198,015 0.2047 -2.33%
2008-01-30 0 0.860 0.800 0.870 - - 0 0 - 0.213 0.198 0.215 - - 0 - 0.00%
2008-01-29 0 0.860 0.810 0.860 0.860 0.860 25,000 21,500 0.8600 0.213 0.200 0.213 0.213 0.213 101,028 0.2128 1.18%
2008-01-28 0 0.850 0.850 0.860 0.850 0.850 90,000 76,500 0.8500 0.210 0.210 0.213 0.210 0.210 363,701 0.2103 3.66%
2008-01-25 0 0.820 0.820 0.850 0.810 0.850 67,000 56,350 0.8410 0.203 0.203 0.210 0.200 0.210 270,755 0.2081 1.23%
2008-01-24 0 0.810 0.810 0.850 0.810 0.830 1,671,000 1,355,970 0.8115 0.200 0.200 0.210 0.200 0.205 6,752,717 0.2008 0.00%
2008-01-23 0 0.810 0.810 0.850 0.810 0.850 2,140,000 1,739,920 0.8130 0.200 0.200 0.210 0.200 0.210 8,648,003 0.2012 1.25%
2008-01-22 0 0.800 0.800 0.850 0.800 0.890 472,000 414,180 0.8775 0.198 0.198 0.210 0.198 0.220 1,907,410 0.2171 -11.11%
2008-01-21 0 0.900 0.900 0.930 0.900 0.930 138,000 126,530 0.9169 0.223 0.223 0.230 0.223 0.230 557,675 0.2269 -4.26%
2008-01-18 0 0.940 0.930 0.940 0.900 0.940 124,000 115,290 0.9298 0.233 0.230 0.233 0.223 0.233 501,099 0.2301 -4.08%
2008-01-17 0 0.980 0.950 0.980 0.950 0.980 150,000 145,270 0.9685 0.243 0.235 0.243 0.235 0.243 606,168 0.2397 3.16%
2008-01-16 0 0.950 0.900 0.950 - - 0 0 - 0.235 0.223 0.235 - - 0 - 0.00%
2008-01-15 0 0.950 0.950 1.000 0.950 0.980 83,000 80,570 0.9707 0.235 0.235 0.247 0.235 0.243 335,413 0.2402 -5.94%
2008-01-14 0 1.010 1.000 1.010 0.950 1.020 66,000 66,190 1.0029 0.250 0.247 0.250 0.235 0.252 266,714 0.2482 3.06%
2008-01-11 0 0.980 0.970 1.020 0.980 0.990 70,000 68,700 0.9814 0.243 0.240 0.252 0.243 0.245 282,879 0.2429 -2.00%
2008-01-10 0 1.000 0.980 1.020 - - 10,000 9,800 0.9800 0.247 0.243 0.252 - - 40,411 0.2425 0.00%
2008-01-09 0 1.000 0.980 1.010 1.000 1.020 80,000 80,600 1.0075 0.247 0.243 0.250 0.247 0.252 323,290 0.2493 -3.85%
2008-01-08 0 1.040 1.010 1.040 - - 0 0 - 0.257 0.250 0.257 - - 0 - -0.95%
2008-01-07 0 1.050 1.010 1.050 1.030 1.050 55,000 56,750 1.0318 0.260 0.250 0.260 0.255 0.260 222,262 0.2553 0.00%
2008-01-04 0 1.050 1.000 1.050 1.050 1.050 1,000 1,050 1.0500 0.260 0.247 0.260 0.260 0.260 4,041 0.2598 0.96%
2008-01-03 0 1.040 1.000 1.050 1.040 1.040 150,000 156,000 1.0400 0.257 0.247 0.260 0.257 0.257 606,168 0.2574 0.00%
2008-01-02 0 1.040 1.000 1.040 - - 0 0 - 0.257 0.247 0.257 - - 0 - 0.00%
2007-12-31 0 1.040 1.010 1.050 - - 0 0 - 0.257 0.250 0.260 - - 0 - 0.00%
2007-12-28 0 1.040 1.040 1.050 1.040 1.040 107,000 111,280 1.0400 0.257 0.257 0.260 0.257 0.257 432,400 0.2574 -0.95%
2007-12-27 0 1.050 1.010 1.050 1.030 1.050 690,000 723,100 1.0480 0.260 0.250 0.260 0.255 0.260 2,788,375 0.2593 0.96%
2007-12-24 0 1.040 1.040 1.080 1.040 1.050 32,000 33,580 1.0494 0.257 0.257 0.267 0.257 0.260 129,316 0.2597 -0.95%
2007-12-21 0 1.050 1.040 1.050 1.050 1.050 29,000 30,450 1.0500 0.260 0.257 0.260 0.260 0.260 117,193 0.2598 0.00%
2007-12-20 0 1.050 1.040 1.050 1.040 1.050 316,000 329,310 1.0421 0.260 0.257 0.260 0.257 0.260 1,276,995 0.2579 0.00%
2007-12-19 0 1.050 1.040 1.050 1.040 1.060 1,171,000 1,224,240 1.0455 0.260 0.257 0.260 0.257 0.262 4,732,155 0.2587 0.96%
2007-12-18 0 1.040 1.040 1.060 1.040 1.040 105,000 109,200 1.0400 0.257 0.257 0.262 0.257 0.257 424,318 0.2574 0.00%
2007-12-17 0 1.040 1.040 1.070 1.040 1.040 290,000 301,600 1.0400 0.257 0.257 0.265 0.257 0.257 1,171,926 0.2574 -2.80%
2007-12-14 0 1.070 1.070 1.080 1.040 1.090 360,000 384,960 1.0693 0.265 0.265 0.267 0.257 0.270 1,454,804 0.2646 2.88%
2007-12-13 0 1.040 1.000 1.080 1.040 1.050 163,000 169,920 1.0425 0.257 0.247 0.267 0.257 0.260 658,703 0.2580 0.00%
2007-12-12 0 1.040 0.950 1.080 1.040 1.070 240,000 253,350 1.0556 0.257 0.235 0.267 0.257 0.265 969,870 0.2612 -0.95%
2007-12-11 0 1.050 1.050 1.070 1.040 1.050 388,000 403,730 1.0405 0.260 0.260 0.265 0.257 0.260 1,567,956 0.2575 2.94%
2007-12-10 0 1.020 1.020 1.040 1.010 1.040 264,000 269,090 1.0193 0.252 0.252 0.257 0.250 0.257 1,066,856 0.2522 2.00%
2007-12-07 0 1.000 1.000 1.040 1.000 1.000 1,000 1,000 1.0000 0.247 0.247 0.257 0.247 0.247 4,041 0.2475 0.00%
2007-12-06 0 1.000 1.000 1.050 1.000 1.050 3,000 3,050 1.0167 0.247 0.247 0.260 0.247 0.260 12,123 0.2516 -4.76%
2007-12-05 0 1.050 1.000 1.050 1.000 1.050 44,000 45,200 1.0273 0.260 0.247 0.260 0.247 0.260 177,809 0.2542 5.00%
2007-12-04 0 1.000 1.000 1.050 1.000 1.000 131,000 131,000 1.0000 0.247 0.247 0.260 0.247 0.247 529,387 0.2475 0.00%
2007-12-03 0 1.000 1.000 1.030 1.000 1.000 22,000 22,000 1.0000 0.247 0.247 0.255 0.247 0.247 88,905 0.2475 -2.91%
2007-11-30 0 1.030 0.950 1.030 1.030 1.030 4,000 4,120 1.0300 0.255 0.235 0.255 0.255 0.255 16,164 0.2549 5.10%
2007-11-29 0 0.980 0.980 1.030 0.980 1.030 39,000 38,730 0.9931 0.243 0.243 0.255 0.243 0.255 157,604 0.2457 0.00%
2007-11-28 0 0.980 0.960 0.980 1.000 1.000 20,000 20,000 1.0000 0.243 0.238 0.243 0.247 0.247 80,822 0.2475 3.16%
2007-11-27 0 0.950 0.950 1.000 0.930 0.930 1,000 930 0.9300 0.235 0.235 0.247 0.230 0.230 4,041 0.2301 -5.00%
2007-11-26 0 1.000 0.980 1.030 0.920 1.000 255,065 245,165 0.9612 0.247 0.243 0.255 0.228 0.247 1,030,749 0.2379 2.04%
2007-11-23 0 0.980 0.950 1.000 0.980 0.980 44,000 43,120 0.9800 0.243 0.235 0.247 0.243 0.243 177,809 0.2425 -2.00%
2007-11-22 0 1.000 0.980 1.000 1.000 1.000 14,000 14,000 1.0000 0.247 0.243 0.247 0.247 0.247 56,576 0.2475 0.00%
2007-11-21 0 1.000 0.990 1.070 0.980 1.000 1,429,000 1,428,570 0.9997 0.247 0.245 0.265 0.243 0.247 5,774,765 0.2474 -3.85%
2007-11-20 0 1.040 1.010 1.040 1.000 1.040 11,000 11,120 1.0109 0.257 0.250 0.257 0.247 0.257 44,452 0.2502 2.97%
2007-11-19 0 1.010 1.010 1.050 1.010 1.010 12,000 12,120 1.0100 0.250 0.250 0.260 0.250 0.250 48,493 0.2499 -3.81%
2007-11-16 0 1.050 1.020 1.050 1.020 1.050 1,438,000 1,509,840 1.0500 0.260 0.252 0.260 0.252 0.260 5,811,135 0.2598 -0.94%
2007-11-15 0 1.060 1.060 1.100 1.060 1.100 121,000 132,660 1.0964 0.262 0.262 0.272 0.262 0.272 488,976 0.2713 -1.85%
2007-11-14 0 1.080 1.050 1.080 1.050 1.090 170,000 183,810 1.0812 0.267 0.260 0.267 0.260 0.270 686,991 0.2676 2.86%
2007-11-13 0 1.050 1.000 1.070 1.050 1.050 942,000 989,100 1.0500 0.260 0.247 0.265 0.260 0.260 3,806,738 0.2598 0.00%
2007-11-12 0 1.050 1.050 1.060 1.050 1.080 572,000 601,130 1.0509 0.260 0.260 0.262 0.260 0.267 2,311,522 0.2601 -3.67%
2007-11-09 0 1.090 1.090 1.100 1.050 1.110 138,000 151,700 1.0993 0.270 0.270 0.272 0.260 0.275 557,675 0.2720 -0.91%
2007-11-08 0 1.100 1.050 1.100 1.050 1.110 967,000 1,017,690 1.0524 0.272 0.260 0.272 0.260 0.275 3,907,766 0.2604 4.76%
2007-11-07 0 1.050 1.050 1.070 1.050 1.080 913,000 958,770 1.0501 0.260 0.260 0.265 0.260 0.267 3,689,545 0.2599 0.96%
2007-11-06 0 1.040 1.040 1.050 1.040 1.050 518,000 543,730 1.0497 0.257 0.257 0.260 0.257 0.260 2,093,302 0.2597 -0.95%
2007-11-05 0 1.050 1.050 1.080 1.050 1.050 3,729,000 3,915,450 1.0500 0.260 0.260 0.267 0.260 0.260 15,069,348 0.2598 0.00%
2007-11-02 0 1.050 1.050 1.060 1.050 1.060 2,556,000 2,683,990 1.0501 0.260 0.260 0.262 0.260 0.262 10,329,110 0.2598 0.00%
2007-11-01 0 1.050 1.050 1.060 1.050 1.080 2,622,000 2,767,210 1.0554 0.260 0.260 0.262 0.260 0.267 10,595,825 0.2612 0.00%
2007-10-31 0 1.050 1.050 1.070 1.050 1.050 3,382,000 3,551,100 1.0500 0.260 0.260 0.265 0.260 0.260 13,667,078 0.2598 0.00%
2007-10-30 0 1.050 1.050 1.070 1.050 1.050 1,250,000 1,312,500 1.0500 0.260 0.260 0.265 0.260 0.260 5,051,404 0.2598 0.00%
2007-10-29 0 1.050 1.040 1.070 1.050 1.060 1,010,000 1,061,200 1.0507 0.260 0.257 0.265 0.260 0.262 4,081,534 0.2600 -0.94%
2007-10-26 0 1.060 1.050 1.080 1.060 1.060 540,000 572,400 1.0600 0.262 0.260 0.267 0.262 0.262 2,182,206 0.2623 0.95%
2007-10-25 0 1.050 1.050 1.060 1.050 1.060 360,000 378,670 1.0519 0.260 0.260 0.262 0.260 0.262 1,454,804 0.2603 0.00%
2007-10-24 0 1.050 1.050 1.070 1.050 1.070 96,000 101,740 1.0598 0.260 0.260 0.265 0.260 0.265 387,948 0.2623 -0.94%
2007-10-23 0 1.060 1.060 1.070 1.050 1.080 1,459,000 1,549,650 1.0621 0.262 0.262 0.265 0.260 0.267 5,895,998 0.2628 0.00%
2007-10-22 0 1.060 1.060 1.070 1.050 1.060 335,000 353,300 1.0546 0.262 0.262 0.265 0.260 0.262 1,353,776 0.2610 0.00%
2007-10-18 0 1.060 1.060 1.090 1.040 1.050 130,000 136,200 1.0477 0.262 0.262 0.270 0.257 0.260 525,346 0.2593 -1.30%
2007-10-17 0 1.090 1.070 1.090 1.060 1.090 146,000 156,000 1.0685 0.266 0.261 0.266 0.258 0.266 598,794 0.2605 0.93%
2007-10-16 0 1.080 1.060 1.100 1.080 1.100 196,000 213,080 1.0871 0.263 0.258 0.268 0.263 0.268 803,860 0.2651 0.93%
2007-10-15 0 1.070 1.070 1.100 1.070 1.070 56,000 59,920 1.0700 0.261 0.261 0.268 0.261 0.261 229,674 0.2609 0.00%
2007-10-12 0 1.070 1.070 1.080 1.050 1.080 2,472,000 2,642,940 1.0692 0.261 0.261 0.263 0.256 0.263 10,138,478 0.2607 0.00%
2007-10-11 0 1.070 1.060 1.080 1.050 1.080 2,258,000 2,394,960 1.0607 0.261 0.258 0.263 0.256 0.263 9,260,794 0.2586 0.94%
2007-10-10 0 1.060 1.050 1.080 1.050 1.100 897,000 956,270 1.0661 0.258 0.256 0.263 0.256 0.268 3,678,889 0.2599 -0.93%
2007-10-09 0 1.070 1.060 1.100 - - 0 0 - 0.261 0.258 0.268 - - 0 - 0.00%
2007-10-08 0 1.070 1.050 1.100 1.060 1.100 136,000 144,250 1.0607 0.261 0.256 0.268 0.258 0.268 557,780 0.2586 0.94%
2007-10-05 0 1.060 1.060 1.090 1.050 1.060 114,000 120,230 1.0546 0.258 0.258 0.266 0.256 0.258 467,551 0.2571 0.00%
2007-10-04 0 1.060 1.050 1.070 1.060 1.080 320,000 341,700 1.0678 0.258 0.256 0.261 0.258 0.263 1,312,424 0.2604 -1.85%
2007-10-03 0 1.080 1.050 1.100 1.080 1.100 280,000 305,000 1.0893 0.263 0.256 0.268 0.263 0.268 1,148,371 0.2656 0.93%
2007-10-02 0 1.070 1.070 1.080 1.070 1.080 130,000 139,400 1.0723 0.261 0.261 0.263 0.261 0.263 533,172 0.2615 0.94%
2007-09-28 0 1.060 1.060 1.090 1.050 1.050 50,000 52,500 1.0500 0.258 0.258 0.266 0.256 0.256 205,066 0.2560 0.95%
2007-09-27 0 1.050 1.050 1.100 1.030 1.060 1,129,000 1,185,430 1.0500 0.256 0.256 0.268 0.251 0.258 4,630,397 0.2560 0.00%
2007-09-25 0 1.050 1.020 1.090 1.050 1.050 144,000 151,200 1.0500 0.256 0.249 0.266 0.256 0.256 590,591 0.2560 0.00%
2007-09-24 0 1.050 1.050 1.100 1.050 1.110 221,000 235,510 1.0657 0.256 0.256 0.268 0.256 0.271 906,393 0.2598 -7.08%
2007-09-21 0 1.130 1.100 1.130 1.070 1.140 146,000 163,700 1.1212 0.276 0.268 0.276 0.261 0.278 598,794 0.2734 -0.88%
2007-09-20 0 1.140 1.070 1.140 1.080 1.140 159,000 179,160 1.1268 0.278 0.261 0.278 0.263 0.278 652,111 0.2747 3.64%
2007-09-19 0 1.100 1.100 1.120 1.070 1.120 127,000 137,830 1.0853 0.268 0.268 0.273 0.261 0.273 520,868 0.2646 -2.65%
2007-09-18 0 1.130 1.100 1.130 1.120 1.130 107,000 120,540 1.1265 0.276 0.268 0.276 0.273 0.276 438,842 0.2747 2.73%
2007-09-17 0 1.100 1.090 1.150 1.100 1.100 20,000 22,000 1.1000 0.268 0.266 0.280 0.268 0.268 82,027 0.2682 0.00%
2007-09-14 0 1.100 1.070 1.100 1.050 1.100 487,000 526,150 1.0804 0.268 0.261 0.268 0.256 0.268 1,997,346 0.2634 -1.79%
2007-09-13 0 1.120 1.100 1.120 1.080 1.120 106,000 116,240 1.0966 0.273 0.268 0.273 0.263 0.273 434,741 0.2674 0.00%
2007-09-12 0 1.120 1.060 1.120 1.040 1.120 44,000 48,620 1.1050 0.273 0.258 0.273 0.254 0.273 180,458 0.2694 6.67%
2007-09-11 0 1.050 1.050 1.120 1.050 1.050 10,000 10,500 1.0500 0.256 0.256 0.273 0.256 0.256 41,013 0.2560 -3.67%
2007-09-10 0 1.090 1.060 1.090 1.020 1.120 23,000 23,760 1.0330 0.266 0.258 0.266 0.249 0.273 94,330 0.2519 -2.68%
2007-09-07 0 1.120 1.050 1.120 1.050 1.120 37,000 39,220 1.0600 0.273 0.256 0.273 0.256 0.273 151,749 0.2585 5.66%
2007-09-06 0 1.060 1.050 1.060 1.060 1.080 81,000 86,580 1.0689 0.258 0.256 0.258 0.258 0.263 332,207 0.2606 -1.85%
2007-09-05 0 1.080 1.060 1.080 1.050 1.080 73,000 77,930 1.0675 0.263 0.258 0.263 0.256 0.263 299,397 0.2603 2.86%
2007-09-04 0 1.050 1.050 1.060 1.050 1.070 51,000 54,090 1.0606 0.256 0.256 0.258 0.256 0.261 209,168 0.2586 1.94%
2007-09-03 0 1.030 1.030 1.070 - - 0 0 - 0.251 0.251 0.261 - - 0 - 1.98%
2007-08-31 0 1.010 1.010 1.050 1.000 1.000 4,000 4,000 1.0000 0.246 0.246 0.256 0.244 0.244 16,405 0.2438 -1.94%
2007-08-30 0 1.030 1.030 1.070 1.020 1.050 60,000 61,650 1.0275 0.251 0.251 0.261 0.249 0.256 246,080 0.2505 3.00%
2007-08-29 0 1.000 1.000 1.060 1.000 1.000 136,000 136,000 1.0000 0.244 0.244 0.258 0.244 0.244 557,780 0.2438 -1.96%
2007-08-28 0 1.020 1.020 1.060 1.010 1.020 33,000 33,560 1.0170 0.249 0.249 0.258 0.246 0.249 135,344 0.2480 -3.77%
2007-08-27 0 1.060 1.040 1.070 1.020 1.060 95,000 98,700 1.0389 0.258 0.254 0.261 0.249 0.258 389,626 0.2533 4.95%
2007-08-24 0 1.010 1.010 1.060 0.990 1.010 33,000 33,270 1.0082 0.246 0.246 0.258 0.241 0.246 135,344 0.2458 1.00%
2007-08-23 0 1.000 1.000 1.060 0.990 1.020 208,000 208,800 1.0038 0.244 0.244 0.258 0.241 0.249 853,076 0.2448 -2.91%
2007-08-22 0 1.030 1.030 1.130 - - 0 0 - 0.251 0.251 0.276 - - 0 - 0.00%
2007-08-21 0 1.030 1.030 1.130 1.010 1.050 162,000 169,660 1.0473 0.251 0.251 0.276 0.246 0.256 664,415 0.2554 -0.96%
2007-08-20 0 1.040 1.040 1.090 1.020 1.030 140,000 142,900 1.0207 0.254 0.254 0.266 0.249 0.251 574,186 0.2489 2.97%
2007-08-17 0 1.010 1.000 1.050 0.950 1.020 743,000 741,000 0.9973 0.246 0.244 0.256 0.232 0.249 3,047,285 0.2432 -8.18%
2007-08-16 0 1.100 1.010 1.110 1.010 1.130 741,000 781,370 1.0545 0.268 0.246 0.271 0.246 0.276 3,039,083 0.2571 -2.65%
2007-08-15 0 1.130 1.110 1.130 1.120 1.160 450,000 512,400 1.1387 0.276 0.271 0.276 0.273 0.283 1,845,597 0.2776 0.89%
2007-08-14 0 1.120 1.120 1.160 1.120 1.170 850,000 985,200 1.1591 0.273 0.273 0.283 0.273 0.285 3,486,127 0.2826 -1.75%
2007-08-13 0 1.140 1.100 1.140 1.130 1.150 112,000 127,560 1.1389 0.278 0.268 0.278 0.276 0.280 459,349 0.2777 5.56%
2007-08-10 0 1.080 1.050 1.120 1.040 1.080 181,000 191,040 1.0555 0.263 0.256 0.273 0.254 0.263 742,340 0.2573 -6.09%
2007-08-09 0 1.150 1.100 1.150 1.110 1.160 186,000 213,060 1.1455 0.280 0.268 0.280 0.271 0.283 762,847 0.2793 2.68%
2007-08-08 0 1.120 1.050 1.120 1.030 1.130 624,000 679,380 1.0888 0.273 0.256 0.273 0.251 0.276 2,559,227 0.2655 4.67%
2007-08-07 0 1.070 1.060 1.070 1.070 1.140 76,000 83,860 1.1034 0.261 0.258 0.261 0.261 0.278 311,701 0.2690 -5.31%
2007-08-06 0 1.130 1.040 1.150 1.130 1.130 20,000 22,600 1.1300 0.276 0.254 0.280 0.276 0.276 82,027 0.2755 0.00%
2007-08-03 0 1.130 1.110 1.160 1.130 1.130 2,000 2,260 1.1300 0.276 0.271 0.283 0.276 0.276 8,203 0.2755 0.00%
2007-08-02 0 1.130 1.130 1.140 1.100 1.150 375,000 422,220 1.1259 0.276 0.276 0.278 0.268 0.280 1,537,997 0.2745 -2.59%
2007-08-01 0 1.160 1.160 1.170 1.150 1.160 331,000 381,990 1.1540 0.283 0.283 0.285 0.280 0.283 1,357,539 0.2814 -0.85%
2007-07-31 0 1.170 1.170 1.180 1.150 1.180 228,000 266,010 1.1667 0.285 0.285 0.288 0.280 0.288 935,102 0.2845 2.63%
2007-07-30 0 1.140 1.140 1.160 1.140 1.160 222,000 255,830 1.1524 0.278 0.278 0.283 0.278 0.283 910,494 0.2810 -2.56%
2007-07-27 0 1.170 1.160 1.170 1.170 1.190 158,000 187,720 1.1881 0.285 0.283 0.285 0.285 0.290 648,010 0.2897 -2.50%
2007-07-26 0 1.200 1.190 1.200 1.170 1.200 702,000 840,660 1.1975 0.293 0.290 0.293 0.285 0.293 2,879,131 0.2920 2.56%
2007-07-25 0 1.170 1.170 1.190 1.160 1.170 31,000 36,040 1.1626 0.285 0.285 0.290 0.283 0.285 127,141 0.2835 0.00%
2007-07-24 0 1.170 1.170 1.190 1.160 1.200 394,000 462,240 1.1732 0.285 0.285 0.290 0.283 0.293 1,615,922 0.2861 -3.31%
2007-07-23 0 1.210 1.200 1.210 1.200 1.230 135,000 163,500 1.2111 0.295 0.293 0.295 0.293 0.300 553,679 0.2953 -0.82%
2007-07-20 0 1.220 1.220 1.230 1.200 1.220 73,000 89,000 1.2192 0.297 0.297 0.300 0.293 0.297 299,397 0.2973 0.00%
2007-07-19 0 1.220 1.190 1.230 1.200 1.220 150,000 181,100 1.2073 0.297 0.290 0.300 0.293 0.297 615,199 0.2944 0.00%
2007-07-18 0 1.220 1.180 1.220 1.180 1.230 487,964 587,786 1.2046 0.297 0.288 0.297 0.288 0.300 2,001,299 0.2937 0.00%
2007-07-17 0 1.220 1.200 1.220 1.190 1.220 276,000 331,550 1.2013 0.297 0.293 0.297 0.290 0.297 1,131,966 0.2929 2.52%
2007-07-16 0 1.190 1.180 1.200 1.190 1.220 56,000 66,790 1.1927 0.290 0.288 0.293 0.290 0.297 229,674 0.2908 -0.83%
2007-07-13 0 1.200 1.200 1.210 1.190 1.230 636,000 767,680 1.2070 0.293 0.293 0.295 0.290 0.300 2,608,443 0.2943 -0.83%
2007-07-12 0 1.210 1.200 1.220 1.190 1.220 854,000 1,032,190 1.2087 0.295 0.293 0.297 0.290 0.297 3,502,532 0.2947 1.68%
2007-07-11 0 1.190 1.170 1.190 1.140 1.190 185,000 216,960 1.1728 0.290 0.285 0.290 0.278 0.290 758,745 0.2859 3.48%
2007-07-10 0 1.150 1.150 1.160 1.150 1.160 285,000 330,550 1.1598 0.280 0.280 0.283 0.280 0.283 1,168,878 0.2828 -0.86%
2007-07-09 0 1.160 1.140 1.160 1.140 1.170 1,082,000 1,246,200 1.1518 0.283 0.278 0.283 0.278 0.285 4,437,635 0.2808 -0.85%
2007-07-06 0 1.170 1.170 1.180 1.160 1.180 490,000 575,720 1.1749 0.285 0.285 0.288 0.283 0.288 2,009,650 0.2865 -0.85%
2007-07-05 0 1.180 1.160 1.180 1.130 1.200 1,596,000 1,872,480 1.1732 0.288 0.283 0.288 0.276 0.293 6,545,716 0.2861 2.61%
2007-07-04 0 1.150 1.150 1.170 1.150 1.170 145,000 168,240 1.1603 0.280 0.280 0.285 0.280 0.285 594,692 0.2829 -1.71%
2007-07-03 0 1.170 1.160 1.170 1.140 1.200 600,000 692,730 1.1546 0.285 0.283 0.285 0.278 0.293 2,460,796 0.2815 0.86%
2007-06-29 0 1.160 1.170 1.180 1.160 1.180 1,187,000 1,395,350 1.1755 0.283 0.285 0.288 0.283 0.288 4,868,274 0.2866 -3.33%
2007-06-28 0 1.200 1.190 1.200 1.180 1.210 690,000 826,980 1.1985 0.293 0.290 0.293 0.288 0.295 2,829,915 0.2922 0.00%
2007-06-27 0 1.200 1.200 1.210 1.200 1.210 202,000 244,100 1.2084 0.293 0.293 0.295 0.293 0.295 828,468 0.2946 0.00%
2007-06-26 0 1.200 1.200 1.210 1.180 1.210 1,082,000 1,296,400 1.1982 0.293 0.293 0.295 0.288 0.295 4,437,635 0.2921 -0.83%
2007-06-25 0 1.210 1.200 1.220 1.150 1.240 2,525,000 3,024,100 1.1977 0.295 0.293 0.297 0.280 0.302 10,355,848 0.2920 0.00%
2007-06-22 0 1.210 1.210 1.230 1.160 1.260 2,950,000 3,563,360 1.2079 0.295 0.295 0.300 0.283 0.307 12,098,912 0.2945 -9.02%
2007-06-21 0 1.330 1.280 1.330 1.280 1.370 1,069,000 1,433,830 1.3413 0.324 0.312 0.324 0.312 0.334 4,384,317 0.3270 -2.92%
2007-06-20 0 1.370 1.360 1.370 1.350 1.380 451,000 612,340 1.3577 0.334 0.332 0.334 0.329 0.336 1,849,698 0.3310 -3.52%
2007-06-18 0 1.420 1.400 1.420 1.410 1.460 1,499,376 2,149,509 1.4336 0.346 0.341 0.346 0.344 0.356 6,149,430 0.3495 -2.07%
2007-06-15 0 1.450 1.410 1.460 1.440 1.460 633,000 919,180 1.4521 0.354 0.344 0.356 0.351 0.356 2,596,139 0.3541 0.69%
2007-06-14 0 1.440 1.440 1.450 1.440 1.500 928,000 1,358,760 1.4642 0.351 0.351 0.354 0.351 0.366 3,806,030 0.3570 -0.69%
2007-06-13 0 1.450 1.450 1.470 1.440 1.450 200,000 289,100 1.4455 0.354 0.354 0.358 0.351 0.354 820,265 0.3524 -1.36%
2007-06-12 0 1.470 1.450 1.470 1.430 1.480 876,000 1,268,560 1.4481 0.358 0.354 0.358 0.349 0.361 3,592,762 0.3531 0.68%
2007-06-11 0 1.460 1.440 1.460 1.460 1.540 867,000 1,288,260 1.4859 0.356 0.351 0.356 0.356 0.375 3,555,850 0.3623 -3.31%
2007-06-08 0 1.510 1.500 1.510 1.430 1.510 1,244,000 1,816,900 1.4605 0.368 0.366 0.368 0.349 0.368 5,102,049 0.3561 0.67%
2007-06-07 0 1.500 1.500 1.510 1.490 1.580 2,011,000 3,027,080 1.5053 0.366 0.366 0.368 0.363 0.385 8,247,766 0.3670 -1.96%
2007-06-06 0 1.530 1.520 1.540 1.520 1.580 1,151,000 1,784,110 1.5501 0.373 0.371 0.375 0.371 0.385 4,720,626 0.3779 -3.16%
2007-06-05 0 1.580 1.580 1.590 1.380 1.580 2,543,000 3,716,410 1.4614 0.385 0.385 0.388 0.336 0.385 10,429,672 0.3563 10.49%
2007-06-04 0 1.430 1.430 1.440 1.310 1.480 2,404,000 3,431,190 1.4273 0.349 0.349 0.351 0.319 0.361 9,859,588 0.3480 10.00%
2007-06-01 0 1.300 1.270 1.300 1.250 1.310 2,691,000 3,436,150 1.2769 0.317 0.310 0.317 0.305 0.319 11,036,668 0.3113 1.56%
2007-05-31 0 1.280 1.260 1.280 1.270 1.300 1,080,000 1,390,790 1.2878 0.312 0.307 0.312 0.310 0.317 4,429,432 0.3140 1.59%
2007-05-30 0 1.260 1.250 1.280 1.260 1.310 675,000 861,400 1.2761 0.307 0.305 0.312 0.307 0.319 2,768,395 0.3112 -3.08%
2007-05-29 0 1.300 1.280 1.300 1.250 1.330 622,000 795,750 1.2793 0.317 0.312 0.317 0.305 0.324 2,551,025 0.3119 4.00%
2007-05-28 0 1.250 1.240 1.250 1.220 1.250 375,000 464,180 1.2378 0.305 0.302 0.305 0.297 0.305 1,537,997 0.3018 1.63%
2007-05-25 0 1.230 1.210 1.230 1.210 1.240 238,000 288,700 1.2130 0.300 0.295 0.300 0.295 0.302 976,116 0.2958 0.00%
2007-05-23 0 1.230 1.220 1.230 1.230 1.270 1,399,000 1,730,510 1.2370 0.300 0.297 0.300 0.300 0.310 5,737,755 0.3016 -0.81%
2007-05-22 0 1.240 1.230 1.240 1.230 1.260 1,151,000 1,428,190 1.2408 0.302 0.300 0.302 0.300 0.307 4,720,626 0.3025 0.00%
2007-05-21 0 1.240 1.240 1.250 1.230 1.250 1,139,389 1,414,377 1.2413 0.302 0.302 0.305 0.300 0.305 4,673,006 0.3027 0.81%
2007-05-18 0 1.230 1.230 1.240 1.200 1.270 5,376,000 6,545,990 1.2176 0.300 0.300 0.302 0.293 0.310 22,048,728 0.2969 -3.91%
2007-05-17 0 1.280 1.270 1.280 1.250 1.290 641,389 816,110 1.2724 0.312 0.310 0.312 0.305 0.315 2,630,545 0.3102 1.59%
2007-05-16 0 1.260 1.230 1.260 1.240 1.260 1,010,000 1,255,550 1.2431 0.307 0.300 0.307 0.302 0.307 4,142,339 0.3031 1.61%
2007-05-15 0 1.240 1.240 1.250 1.240 1.250 363,000 450,640 1.2414 0.302 0.302 0.305 0.302 0.305 1,488,781 0.3027 0.00%
2007-05-14 0 1.240 1.210 1.250 1.200 1.240 521,000 643,330 1.2348 0.302 0.295 0.305 0.293 0.302 2,136,791 0.3011 0.81%
2007-05-11 0 1.230 1.230 1.240 1.230 1.240 405,000 498,350 1.2305 0.300 0.300 0.302 0.300 0.302 1,661,037 0.3000 0.00%
2007-05-10 0 1.230 1.220 1.240 1.200 1.230 341,200 416,724 1.2213 0.300 0.297 0.302 0.293 0.300 1,399,372 0.2978 2.50%
2007-05-09 0 1.200 1.190 1.230 1.200 1.220 1,893,300 2,298,605 1.2141 0.293 0.290 0.300 0.293 0.297 7,765,040 0.2960 -1.64%
2007-05-08 0 1.220 1.210 1.220 1.180 1.220 965,000 1,162,260 1.2044 0.297 0.295 0.297 0.288 0.297 3,957,780 0.2937 -2.40%
2007-05-07 0 1.250 1.210 1.250 1.220 1.270 1,689,000 2,080,920 1.2320 0.305 0.295 0.305 0.297 0.310 6,927,140 0.3004 0.00%
2007-05-04 0 1.250 1.250 1.270 1.220 1.260 1,600,000 1,993,200 1.2458 0.305 0.305 0.310 0.297 0.307 6,562,122 0.3037 -3.10%
2007-05-03 0 1.290 1.270 1.290 1.260 1.300 227,355 290,454 1.2775 0.315 0.310 0.315 0.307 0.317 932,457 0.3115 2.38%
2007-05-02 0 1.260 1.240 1.270 1.240 1.280 78,000 98,780 1.2664 0.307 0.302 0.310 0.302 0.312 319,903 0.3088 3.28%
2007-04-30 0 1.220 1.220 1.260 1.220 1.300 958,000 1,197,500 1.2500 0.297 0.297 0.307 0.297 0.317 3,929,070 0.3048 -6.15%
2007-04-27 0 1.300 1.290 1.300 1.230 1.300 1,755,000 2,222,830 1.2666 0.317 0.315 0.317 0.300 0.317 7,197,827 0.3088 6.56%
2007-04-26 0 1.220 1.210 1.230 1.200 1.220 75,000 90,850 1.2113 0.297 0.295 0.300 0.293 0.297 307,599 0.2954 1.67%
2007-04-25 0 1.200 1.200 1.220 1.200 1.260 364,000 444,500 1.2212 0.293 0.293 0.297 0.293 0.307 1,492,883 0.2977 -1.64%
2007-04-24 0 1.220 1.220 1.230 1.170 1.220 251,000 300,610 1.1976 0.297 0.297 0.300 0.285 0.297 1,029,433 0.2920 4.27%
2007-04-23 0 1.170 1.150 1.190 1.170 1.170 48,000 56,160 1.1700 0.285 0.280 0.290 0.285 0.285 196,864 0.2853 0.00%
2007-04-20 0 1.170 1.170 1.190 1.170 1.210 263,000 312,350 1.1876 0.285 0.285 0.290 0.285 0.295 1,078,649 0.2896 0.00%
2007-04-19 0 1.170 1.170 1.200 1.160 1.160 92,000 106,720 1.1600 0.285 0.285 0.293 0.283 0.283 377,322 0.2828 -0.85%
2007-04-18 0 1.180 1.180 1.230 1.180 1.180 15,000 17,700 1.1800 0.288 0.288 0.300 0.288 0.288 61,520 0.2877 -3.28%
2007-04-17 0 1.220 1.210 1.230 1.180 1.220 92,000 110,220 1.1980 0.297 0.295 0.300 0.288 0.297 377,322 0.2921 -0.81%
2007-04-16 0 1.230 1.220 1.230 1.210 1.230 438,000 535,790 1.2233 0.300 0.297 0.300 0.295 0.300 1,796,381 0.2983 0.00%
2007-04-13 0 1.230 1.220 1.230 1.210 1.230 367,000 447,910 1.2205 0.300 0.297 0.300 0.295 0.300 1,505,187 0.2976 0.82%
2007-04-12 0 1.220 1.220 1.230 1.200 1.220 221,000 268,140 1.2133 0.297 0.297 0.300 0.293 0.297 906,393 0.2958 -0.81%
2007-04-11 0 1.230 1.200 1.230 1.150 1.230 472,000 569,120 1.2058 0.300 0.293 0.300 0.280 0.300 1,935,826 0.2940 4.24%
2007-04-10 0 1.180 1.170 1.190 1.170 1.250 360,000 430,630 1.1962 0.288 0.285 0.290 0.285 0.305 1,476,477 0.2917 -0.84%
2007-04-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2007-04-03 0 1.190 1.160 1.190 1.150 1.190 110,000 128,500 1.1682 0.290 0.283 0.290 0.280 0.290 451,146 0.2848 3.48%
2007-04-02 0 1.150 1.150 1.190 1.150 1.190 141,000 162,950 1.1557 0.280 0.280 0.290 0.280 0.290 578,287 0.2818 0.00%
2007-03-30 0 1.150 1.150 1.190 1.150 1.150 278,000 319,700 1.1500 0.280 0.280 0.290 0.280 0.280 1,140,169 0.2804 0.00%
2007-03-29 0 1.150 1.140 1.150 1.140 1.150 280,000 321,800 1.1493 0.280 0.278 0.280 0.278 0.280 1,148,371 0.2802 0.00%
2007-03-28 0 1.150 1.130 1.150 1.150 1.190 327,000 376,370 1.1510 0.280 0.276 0.280 0.280 0.290 1,341,134 0.2806 0.00%
2007-03-27 0 1.150 1.130 1.150 1.140 1.170 452,000 517,740 1.1454 0.280 0.276 0.280 0.278 0.285 1,853,799 0.2793 -0.86%
2007-03-26 0 1.160 1.150 1.170 1.150 1.170 549,000 634,880 1.1564 0.283 0.280 0.285 0.280 0.285 2,251,628 0.2820 0.87%
2007-03-23 0 1.150 1.150 1.180 1.140 1.150 560,000 643,800 1.1496 0.280 0.280 0.288 0.278 0.280 2,296,743 0.2803 0.00%
2007-03-22 0 1.150 1.130 1.150 1.150 1.150 240,000 276,000 1.1500 0.280 0.276 0.280 0.280 0.280 984,318 0.2804 0.00%
2007-03-21 0 1.150 1.140 1.150 1.140 1.160 430,000 496,200 1.1540 0.280 0.278 0.280 0.278 0.283 1,763,570 0.2814 -0.86%
2007-03-20 0 1.160 1.160 1.170 1.150 1.160 550,000 636,400 1.1571 0.283 0.283 0.285 0.280 0.283 2,255,729 0.2821 0.87%
2007-03-19 0 1.150 1.150 1.170 1.150 1.170 836,000 969,340 1.1595 0.280 0.280 0.285 0.280 0.285 3,428,708 0.2827 -2.54%
2007-03-16 0 1.180 1.160 1.180 - - 0 0 - 0.288 0.283 0.288 - - 0 - -1.67%
2007-03-15 0 1.200 1.190 1.220 1.170 1.200 569,000 681,900 1.1984 0.293 0.290 0.297 0.285 0.293 2,333,654 0.2922 1.69%
2007-03-14 0 1.180 1.180 1.200 1.170 1.200 157,000 184,480 1.1750 0.288 0.288 0.293 0.285 0.293 643,908 0.2865 -3.28%
2007-03-13 0 1.220 1.220 1.230 1.170 1.220 180,000 214,600 1.1922 0.297 0.297 0.300 0.285 0.297 738,239 0.2907 1.67%
2007-03-12 0 1.200 1.170 1.230 - - 0 0 - 0.293 0.285 0.300 - - 0 - 0.00%
2007-03-09 0 1.200 1.190 1.200 1.200 1.200 150,000 180,000 1.2000 0.293 0.290 0.293 0.293 0.293 615,199 0.2926 0.00%
2007-03-08 0 1.200 1.180 1.200 1.200 1.200 102,000 122,400 1.2000 0.293 0.288 0.293 0.293 0.293 418,335 0.2926 0.84%
2007-03-07 0 1.190 1.190 1.220 1.180 1.210 150,757 180,146 1.1949 0.290 0.290 0.297 0.288 0.295 618,304 0.2914 -1.65%
2007-03-06 0 1.210 1.180 1.210 1.160 1.240 277,000 336,510 1.2148 0.295 0.288 0.295 0.283 0.302 1,136,067 0.2962 4.31%
2007-03-05 0 1.160 1.160 1.170 1.150 1.210 204,000 237,440 1.1639 0.283 0.283 0.285 0.280 0.295 836,670 0.2838 -4.92%
2007-03-02 0 1.220 1.190 1.220 1.200 1.280 224,000 274,560 1.2257 0.297 0.290 0.297 0.293 0.312 918,697 0.2989 -4.69%
2007-03-01 0 1.280 1.250 1.280 1.220 1.280 325,000 402,800 1.2394 0.312 0.305 0.312 0.297 0.312 1,332,931 0.3022 4.92%
2007-02-28 0 1.220 1.210 1.230 1.180 1.230 87,000 105,100 1.2080 0.297 0.295 0.300 0.288 0.300 356,815 0.2946 0.83%
2007-02-27 0 1.210 1.210 1.230 1.200 1.250 818,000 996,250 1.2179 0.295 0.295 0.300 0.293 0.305 3,354,885 0.2970 0.83%
2007-02-26 0 1.200 1.190 1.220 1.200 1.250 530,000 643,130 1.2135 0.293 0.290 0.297 0.293 0.305 2,173,703 0.2959 -4.76%
2007-02-23 0 1.260 1.230 1.260 1.200 1.260 250,000 310,450 1.2418 0.307 0.300 0.307 0.293 0.307 1,025,331 0.3028 2.44%
2007-02-22 0 1.230 1.230 1.250 1.230 1.230 93,000 114,390 1.2300 0.300 0.300 0.305 0.300 0.300 381,423 0.2999 0.00%
2007-02-21 0 1.230 1.220 1.240 1.220 1.240 60,000 73,800 1.2300 0.300 0.297 0.302 0.297 0.302 246,080 0.2999 0.82%
2007-02-16 0 1.220 1.200 1.240 1.220 1.220 48,000 58,560 1.2200 0.297 0.293 0.302 0.297 0.297 196,864 0.2975 0.83%
2007-02-15 0 1.210 1.200 1.220 1.190 1.220 114,000 137,420 1.2054 0.295 0.293 0.297 0.290 0.297 467,551 0.2939 0.00%
2007-02-14 0 1.210 1.200 1.240 1.200 1.210 120,000 145,000 1.2083 0.295 0.293 0.302 0.293 0.295 492,159 0.2946 0.00%
2007-02-13 0 1.210 1.210 1.230 1.210 1.230 102,000 124,410 1.2197 0.295 0.295 0.300 0.295 0.300 418,335 0.2974 -1.63%
2007-02-12 0 1.230 1.210 1.230 1.170 1.340 1,159,000 1,388,670 1.1982 0.300 0.295 0.300 0.285 0.327 4,753,437 0.2921 -0.81%
2007-02-09 0 1.240 1.230 1.250 1.240 1.250 443,000 553,250 1.2489 0.302 0.300 0.305 0.302 0.305 1,816,887 0.3045 1.64%
2007-02-08 0 1.220 1.210 1.250 1.220 1.350 588,000 726,260 1.2351 0.297 0.295 0.305 0.297 0.329 2,411,580 0.3012 -6.15%
2007-02-07 0 1.300 1.250 1.300 1.220 1.340 164,000 210,400 1.2829 0.317 0.305 0.317 0.297 0.327 672,617 0.3128 5.69%
2007-02-06 0 1.230 1.220 1.270 1.220 1.230 73,000 89,360 1.2241 0.300 0.297 0.310 0.297 0.300 299,397 0.2985 0.82%
2007-02-05 0 1.220 1.220 1.260 1.210 1.250 144,000 178,560 1.2400 0.297 0.297 0.307 0.295 0.305 590,591 0.3023 -2.40%
2007-02-02 0 1.250 1.250 1.280 1.250 1.270 40,000 50,400 1.2600 0.305 0.305 0.312 0.305 0.310 164,053 0.3072 0.00%
2007-02-01 0 1.250 1.210 1.250 1.200 1.280 465,000 568,300 1.2222 0.305 0.295 0.305 0.293 0.312 1,907,117 0.2980 -1.57%
2007-01-31 0 1.270 1.240 1.280 1.260 1.270 227,000 287,370 1.2659 0.310 0.302 0.312 0.307 0.310 931,001 0.3087 0.79%
2007-01-30 0 1.260 1.260 1.280 1.260 1.260 11,000 13,860 1.2600 0.307 0.307 0.312 0.307 0.307 45,115 0.3072 0.00%
2007-01-29 0 1.260 1.250 1.280 1.260 1.270 504,000 636,370 1.2626 0.307 0.305 0.312 0.307 0.310 2,067,068 0.3079 0.00%
2007-01-26 0 1.260 1.250 1.270 1.240 1.270 190,000 239,320 1.2596 0.307 0.305 0.310 0.302 0.310 779,252 0.3071 0.00%
2007-01-25 0 1.260 1.250 1.260 1.220 1.260 7,041,000 8,594,024 1.2206 0.307 0.305 0.307 0.297 0.307 28,877,436 0.2976 4.13%
2007-01-24 0 1.210 1.200 1.210 1.200 1.230 505,000 609,100 1.2061 0.295 0.293 0.295 0.293 0.300 2,071,170 0.2941 2.54%
2007-01-23 0 1.180 1.180 1.190 1.150 1.290 2,207,000 2,633,230 1.1931 0.288 0.288 0.290 0.280 0.315 9,051,626 0.2909 -9.92%
2007-01-22 0 1.310 1.300 1.310 1.300 1.380 828,000 1,090,820 1.3174 0.319 0.317 0.319 0.317 0.336 3,395,898 0.3212 -5.07%
2007-01-19 0 1.380 1.370 1.380 1.370 1.440 1,166,000 1,622,430 1.3914 0.336 0.334 0.336 0.334 0.351 4,782,146 0.3393 2.22%
2007-01-18 0 1.350 1.340 1.350 1.250 1.400 2,538,000 3,389,860 1.3356 0.329 0.327 0.329 0.305 0.341 10,409,165 0.3257 10.66%
2007-01-17 0 1.220 1.220 1.240 1.200 1.250 1,821,000 2,231,070 1.2252 0.297 0.297 0.302 0.293 0.305 7,468,515 0.2987 2.52%
2007-01-16 0 1.190 1.200 1.220 1.190 1.230 1,418,000 1,710,000 1.2059 0.290 0.293 0.297 0.290 0.300 5,815,680 0.2940 -0.83%
2007-01-15 0 1.200 1.160 1.210 1.150 1.200 840,000 1,003,200 1.1943 0.293 0.283 0.295 0.280 0.293 3,445,114 0.2912 1.69%
2007-01-12 0 1.180 1.170 1.180 1.170 1.180 628,000 739,340 1.1773 0.288 0.285 0.288 0.285 0.288 2,575,633 0.2871 0.85%
2007-01-11 0 1.170 1.170 1.230 1.160 1.170 70,000 81,400 1.1629 0.285 0.285 0.300 0.283 0.285 287,093 0.2835 0.00%
2007-01-10 0 1.170 1.150 1.220 1.150 1.180 165,000 192,850 1.1688 0.285 0.280 0.297 0.280 0.288 676,719 0.2850 -0.85%
2007-01-09 0 1.180 1.170 1.200 1.180 1.180 120,000 141,300 1.1775 0.288 0.285 0.293 0.288 0.288 492,159 0.2871 2.61%
2007-01-08 0 1.150 1.140 1.210 1.150 1.150 3,000 3,450 1.1500 0.280 0.278 0.295 0.280 0.280 12,304 0.2804 -4.17%
2007-01-05 0 1.200 1.200 1.210 1.190 1.200 63,000 75,350 1.1960 0.293 0.293 0.295 0.290 0.293 258,384 0.2916 0.84%
2007-01-04 0 1.190 1.150 1.190 1.140 1.200 206,000 243,630 1.1827 0.290 0.280 0.290 0.278 0.293 844,873 0.2884 2.59%
2007-01-03 0 1.160 1.160 1.200 1.130 1.170 188,000 218,480 1.1621 0.283 0.283 0.293 0.276 0.285 771,049 0.2834 -2.52%
2007-01-02 0 1.190 1.170 1.190 1.170 1.200 201,000 239,870 1.1934 0.290 0.285 0.290 0.285 0.293 824,367 0.2910 3.48%
2006-12-29 0 1.150 1.130 1.190 1.150 1.160 50,000 57,600 1.1520 0.280 0.276 0.290 0.280 0.283 205,066 0.2809 -0.86%
2006-12-28 0 1.160 1.160 1.200 1.120 1.170 304,000 348,790 1.1473 0.283 0.283 0.293 0.273 0.285 1,246,803 0.2797 0.87%
2006-12-27 0 1.150 1.150 1.230 1.150 1.190 215,000 249,390 1.1600 0.280 0.280 0.300 0.280 0.290 881,785 0.2828 -4.17%
2006-12-22 0 1.200 1.200 1.230 1.180 1.200 58,000 68,920 1.1883 0.293 0.293 0.300 0.288 0.293 237,877 0.2897 1.69%
2006-12-21 0 1.180 1.180 1.250 1.180 1.180 10,000 11,800 1.1800 0.288 0.288 0.305 0.288 0.288 41,013 0.2877 -5.60%
2006-12-20 0 1.250 1.200 1.250 1.200 1.250 89,000 110,780 1.2447 0.305 0.293 0.305 0.293 0.305 365,018 0.3035 0.81%
2006-12-19 0 1.240 1.180 1.240 - - 0 0 - 0.302 0.288 0.302 - - 0 - -0.80%
2006-12-18 0 1.250 1.190 1.250 - - 0 0 - 0.305 0.290 0.305 - - 0 - -2.34%
2006-12-15 0 1.280 1.190 1.280 1.180 1.280 270,000 334,030 1.2371 0.312 0.290 0.312 0.288 0.312 1,107,358 0.3016 6.67%
2006-12-14 0 1.200 1.190 1.250 1.190 1.200 95,000 113,870 1.1986 0.293 0.290 0.305 0.290 0.293 389,626 0.2923 1.69%
2006-12-13 0 1.180 1.180 1.250 1.180 1.200 20,000 23,800 1.1900 0.288 0.288 0.305 0.288 0.293 82,027 0.2902 -1.67%
2006-12-12 0 1.200 1.190 1.250 - - 0 0 - 0.293 0.290 0.305 - - 0 - 0.00%
2006-12-11 0 1.200 1.200 1.240 1.200 1.200 265,000 318,000 1.2000 0.293 0.293 0.302 0.293 0.293 1,086,851 0.2926 -3.23%
2006-12-08 0 1.240 1.200 1.240 - - 0 0 - 0.302 0.293 0.302 - - 0 - -0.80%
2006-12-07 0 1.250 1.200 1.250 1.240 1.250 250,000 311,000 1.2440 0.305 0.293 0.305 0.302 0.305 1,025,331 0.3033 -1.57%
2006-12-06 0 1.270 1.200 1.270 1.240 1.270 290,000 363,930 1.2549 0.310 0.293 0.310 0.302 0.310 1,189,385 0.3060 4.10%
2006-12-05 0 1.220 1.220 1.260 1.220 1.220 50,000 61,000 1.2200 0.297 0.297 0.307 0.297 0.297 205,066 0.2975 -3.17%
2006-12-04 0 1.260 1.240 1.280 1.240 1.260 540,000 670,000 1.2407 0.307 0.302 0.312 0.302 0.307 2,214,716 0.3025 3.28%
2006-12-01 0 1.220 1.220 1.240 1.220 1.220 1,000 1,220 1.2200 0.297 0.297 0.302 0.297 0.297 4,101 0.2975 0.83%
2006-11-30 0 1.210 1.190 1.210 1.200 1.240 315,000 379,910 1.2061 0.295 0.290 0.295 0.293 0.302 1,291,918 0.2941 -1.63%
2006-11-29 0 1.230 1.190 1.230 1.210 1.230 62,000 75,660 1.2203 0.300 0.290 0.300 0.295 0.300 254,282 0.2975 1.65%
2006-11-28 0 1.210 1.200 1.210 1.210 1.210 114,000 137,940 1.2100 0.295 0.293 0.295 0.295 0.295 467,551 0.2950 0.00%
2006-11-27 0 1.210 1.210 1.240 1.210 1.230 858,000 1,049,340 1.2230 0.295 0.295 0.302 0.295 0.300 3,518,938 0.2982 -1.63%
2006-11-24 0 1.230 1.230 1.240 1.230 1.240 214,000 264,720 1.2370 0.300 0.300 0.302 0.300 0.302 877,684 0.3016 -0.81%
2006-11-23 0 1.240 1.240 1.250 1.230 1.230 33,000 40,590 1.2300 0.302 0.302 0.305 0.300 0.300 135,344 0.2999 0.00%
2006-11-22 0 1.240 1.240 1.250 1.220 1.250 76,000 94,870 1.2483 0.302 0.302 0.305 0.297 0.305 311,701 0.3044 1.64%
2006-11-21 0 1.220 1.200 1.240 1.220 1.230 709,000 868,780 1.2254 0.297 0.293 0.302 0.297 0.300 2,907,840 0.2988 -0.81%
2006-11-20 0 1.230 1.220 1.230 1.230 1.240 390,000 483,200 1.2390 0.300 0.297 0.300 0.300 0.302 1,599,517 0.3021 -2.38%
2006-11-17 0 1.260 1.240 1.260 1.220 1.300 838,000 1,027,320 1.2259 0.307 0.302 0.307 0.297 0.317 3,436,911 0.2989 0.00%
2006-11-16 0 1.260 1.260 1.350 1.260 1.400 7,000 9,520 1.3600 0.307 0.307 0.329 0.307 0.341 28,709 0.3316 -1.56%
2006-11-15 0 1.280 1.260 1.350 - - 0 0 - 0.312 0.307 0.329 - - 0 - 0.00%
2006-11-14 0 1.280 1.250 1.280 1.240 1.280 80,000 100,800 1.2600 0.312 0.305 0.312 0.302 0.312 328,106 0.3072 3.23%
2006-11-13 0 1.240 1.240 1.310 1.240 1.260 70,000 87,600 1.2514 0.302 0.302 0.319 0.302 0.307 287,093 0.3051 -3.12%
2006-11-10 0 1.280 1.220 1.280 1.220 1.280 315,000 388,950 1.2348 0.312 0.297 0.312 0.297 0.312 1,291,918 0.3011 4.92%
2006-11-09 0 1.220 1.220 1.250 1.220 1.250 159,000 195,630 1.2304 0.297 0.297 0.305 0.297 0.305 652,111 0.3000 -2.40%
2006-11-08 0 1.250 1.230 1.300 1.250 1.250 196,000 245,000 1.2500 0.305 0.300 0.317 0.305 0.305 803,860 0.3048 0.00%
2006-11-07 0 1.250 1.250 1.270 1.230 1.290 773,000 968,380 1.2528 0.305 0.305 0.310 0.300 0.315 3,170,325 0.3055 1.63%
2006-11-06 0 1.230 1.230 1.290 1.190 1.320 724,000 887,700 1.2261 0.300 0.300 0.315 0.290 0.322 2,969,360 0.2990 -2.38%
2006-11-03 0 1.260 1.260 1.310 1.230 1.250 164,000 204,800 1.2488 0.307 0.307 0.319 0.300 0.305 672,617 0.3045 -2.33%
2006-11-02 0 1.290 1.260 1.300 1.270 1.290 25,000 32,050 1.2820 0.315 0.307 0.317 0.310 0.315 102,533 0.3126 0.00%
2006-11-01 0 1.290 1.290 1.310 1.290 1.300 100,000 129,200 1.2920 0.315 0.315 0.319 0.315 0.317 410,133 0.3150 -4.44%
2006-10-31 0 1.350 1.300 1.370 1.340 1.350 110,000 147,900 1.3445 0.329 0.317 0.334 0.327 0.329 451,146 0.3278 3.85%
2006-10-27 0 1.300 1.300 1.340 1.300 1.340 80,000 104,400 1.3050 0.317 0.317 0.327 0.317 0.327 328,106 0.3182 -5.11%
2006-10-26 0 1.370 1.310 1.370 1.340 1.370 107,000 144,280 1.3484 0.334 0.319 0.334 0.327 0.334 438,842 0.3288 1.48%
2006-10-25 0 1.350 1.310 1.390 - - 0 0 - 0.329 0.319 0.339 - - 0 - 0.00%
2006-10-24 0 1.350 1.320 1.370 1.350 1.350 381,000 514,350 1.3500 0.329 0.322 0.334 0.329 0.329 1,562,605 0.3292 0.00%
2006-10-23 0 1.350 1.350 1.390 1.350 1.380 17,000 23,400 1.3765 0.329 0.329 0.339 0.329 0.336 69,723 0.3356 0.75%
2006-10-20 0 1.340 1.340 1.380 1.340 1.340 9,000 12,060 1.3400 0.327 0.327 0.336 0.327 0.327 36,912 0.3267 0.75%
2006-10-19 0 1.330 1.330 1.340 1.330 1.330 67,000 89,110 1.3300 0.324 0.324 0.327 0.324 0.324 274,789 0.3243 1.10%
2006-10-18 0 1.330 1.330 1.350 1.330 1.330 20,000 26,600 1.3300 0.321 0.321 0.326 0.321 0.321 82,931 0.3207 -0.75%
2006-10-17 0 1.340 1.330 1.390 1.340 1.340 82,000 109,880 1.3400 0.323 0.321 0.335 0.323 0.323 340,016 0.3232 -6.29%
2006-10-16 0 1.430 1.350 1.430 - - 0 0 - 0.345 0.326 0.345 - - 0 - -1.38%
2006-10-13 0 1.450 1.340 1.450 1.400 1.470 162,000 232,020 1.4322 0.350 0.323 0.350 0.338 0.355 671,738 0.3454 5.84%
2006-10-12 0 1.370 1.370 1.390 1.330 1.360 54,000 73,410 1.3594 0.330 0.330 0.335 0.321 0.328 223,913 0.3279 0.74%
2006-10-11 0 1.360 1.320 1.360 1.380 1.390 32,000 44,460 1.3894 0.328 0.318 0.328 0.333 0.335 132,689 0.3351 -2.16%
2006-10-10 0 1.390 1.360 1.440 - - 0 0 - 0.335 0.328 0.347 - - 0 - 0.00%
2006-10-09 0 1.390 1.310 1.420 - - 0 0 - 0.335 0.316 0.342 - - 0 - 0.00%
2006-10-06 0 1.390 1.390 1.420 1.360 1.400 153,000 211,730 1.3839 0.335 0.335 0.342 0.328 0.338 634,419 0.3337 2.96%
2006-10-05 0 1.350 1.330 1.350 1.350 1.350 280,000 377,760 1.3491 0.326 0.321 0.326 0.326 0.326 1,161,029 0.3254 0.00%
2006-10-04 0 1.350 1.330 1.390 1.330 1.350 76,000 101,680 1.3379 0.326 0.321 0.335 0.321 0.326 315,136 0.3227 0.00%
2006-10-03 0 1.350 1.350 1.440 1.350 1.400 240,000 331,760 1.3823 0.326 0.326 0.347 0.326 0.338 995,168 0.3334 -4.26%
2006-09-29 0 1.410 1.400 1.440 1.410 1.420 70,000 99,100 1.4157 0.340 0.338 0.347 0.340 0.342 290,257 0.3414 -0.70%
2006-09-28 0 1.420 1.420 1.430 1.400 1.450 582,000 827,620 1.4220 0.342 0.342 0.345 0.338 0.350 2,413,282 0.3429 4.41%
2006-09-27 0 1.360 1.360 1.380 1.350 1.400 655,000 908,080 1.3864 0.328 0.328 0.333 0.326 0.338 2,715,979 0.3343 -3.55%
2006-09-26 0 1.410 1.400 1.410 1.360 1.410 853,000 1,187,770 1.3925 0.340 0.338 0.340 0.328 0.340 3,536,992 0.3358 3.68%
2006-09-25 0 1.360 1.350 1.370 1.280 1.360 826,000 1,089,420 1.3189 0.328 0.326 0.330 0.309 0.328 3,425,036 0.3181 6.25%
2006-09-22 0 1.280 1.260 1.280 1.250 1.300 550,000 701,700 1.2758 0.309 0.304 0.309 0.301 0.314 2,280,593 0.3077 -4.48%
2006-09-21 0 1.340 1.320 1.350 1.320 1.340 216,000 286,200 1.3250 0.323 0.318 0.326 0.318 0.323 895,651 0.3195 0.75%
2006-09-20 0 1.330 1.310 1.330 1.310 1.330 160,000 211,000 1.3188 0.321 0.316 0.321 0.316 0.321 663,445 0.3180 0.00%
2006-09-19 0 1.330 1.310 1.330 1.300 1.350 183,000 244,200 1.3344 0.321 0.316 0.321 0.314 0.326 758,815 0.3218 0.76%
2006-09-18 0 1.320 1.320 1.330 1.290 1.320 97,000 128,180 1.3214 0.318 0.318 0.321 0.311 0.318 402,214 0.3187 0.00%
2006-09-15 0 1.320 1.310 1.320 1.310 1.330 216,000 285,060 1.3197 0.318 0.316 0.318 0.316 0.321 895,651 0.3183 -0.75%
2006-09-14 0 1.330 1.300 1.330 1.280 1.340 157,000 207,760 1.3233 0.321 0.314 0.321 0.309 0.323 651,006 0.3191 3.91%
2006-09-13 0 1.280 1.280 1.300 1.280 1.350 530,000 689,050 1.3001 0.309 0.309 0.314 0.309 0.326 2,197,662 0.3135 -3.76%
2006-09-12 0 1.330 1.300 1.330 1.210 1.350 1,242,000 1,607,730 1.2945 0.321 0.314 0.321 0.292 0.326 5,149,993 0.3122 13.68%
2006-09-11 0 1.170 1.170 1.220 1.140 1.180 135,000 156,320 1.1579 0.282 0.282 0.294 0.275 0.285 559,782 0.2793 0.86%
2006-09-08 0 1.160 1.160 1.230 1.150 1.180 1,375,000 1,602,320 1.1653 0.280 0.280 0.297 0.277 0.285 5,701,482 0.2810 -0.85%
2006-09-07 0 1.170 1.160 1.180 1.170 1.200 589,000 690,820 1.1729 0.282 0.280 0.285 0.282 0.289 2,442,308 0.2829 -0.85%
2006-09-06 0 1.180 1.180 1.200 1.180 1.230 595,000 713,100 1.1985 0.285 0.285 0.289 0.285 0.297 2,467,187 0.2890 -2.48%
2006-09-05 0 1.210 1.210 1.230 1.210 1.240 705,000 860,610 1.2207 0.292 0.292 0.297 0.292 0.299 2,923,305 0.2944 0.00%
2006-09-04 0 1.210 1.190 1.200 1.200 1.270 1,524,000 1,855,210 1.2173 0.292 0.287 0.289 0.289 0.306 6,319,316 0.2936 -4.72%
2006-09-01 0 1.270 1.260 1.270 1.180 1.320 1,461,000 1,844,140 1.2622 0.306 0.304 0.306 0.285 0.318 6,058,084 0.3044 6.72%
2006-08-31 0 1.190 1.190 1.210 1.190 1.260 1,030,000 1,259,920 1.2232 0.287 0.287 0.292 0.287 0.304 4,270,928 0.2950 -5.56%
2006-08-30 0 1.260 1.250 1.300 1.260 1.360 249,000 323,150 1.2978 0.304 0.301 0.314 0.304 0.328 1,032,487 0.3130 -5.97%
2006-08-29 0 1.340 1.310 1.350 1.330 1.400 803,000 1,086,820 1.3534 0.323 0.316 0.326 0.321 0.338 3,329,666 0.3264 -3.60%
2006-08-28 0 1.390 1.420 1.430 1.390 1.480 323,000 453,960 1.4054 0.335 0.342 0.345 0.335 0.357 1,339,330 0.3389 -7.33%
2006-08-25 0 1.500 1.490 1.500 1.490 1.520 444,000 667,680 1.5038 0.362 0.359 0.362 0.359 0.367 1,841,060 0.3627 -1.32%
2006-08-24 0 1.520 1.510 1.550 1.500 1.550 76,000 114,900 1.5118 0.367 0.364 0.374 0.362 0.374 315,136 0.3646 -5.00%
2006-08-23 0 1.600 1.550 1.600 1.590 1.630 190,000 306,600 1.6137 0.386 0.374 0.386 0.383 0.393 787,841 0.3892 -3.03%
2006-08-22 0 1.650 1.620 1.650 1.650 1.670 2,290,000 3,801,570 1.6601 0.398 0.391 0.398 0.398 0.403 9,495,559 0.4004 -0.60%
2006-08-21 0 1.660 1.630 1.660 1.630 1.660 200,000 330,400 1.6520 0.400 0.393 0.400 0.393 0.400 829,307 0.3984 1.84%
2006-08-18 0 1.630 1.610 1.630 1.630 1.650 240,000 391,400 1.6308 0.393 0.388 0.393 0.393 0.398 995,168 0.3933 0.00%
2006-08-17 0 1.630 1.710 1.720 1.630 1.650 497,000 811,380 1.6326 0.393 0.412 0.415 0.393 0.398 2,060,827 0.3937 0.62%
2006-08-16 0 1.620 1.600 1.620 1.620 1.680 75,000 123,120 1.6416 0.391 0.386 0.391 0.391 0.405 310,990 0.3959 -2.99%
2006-08-15 0 1.670 1.680 1.710 1.670 1.720 90,000 152,750 1.6972 0.403 0.405 0.412 0.403 0.415 373,188 0.4093 -2.91%
2006-08-14 0 1.720 1.670 1.740 1.710 1.720 310,000 533,050 1.7195 0.415 0.403 0.420 0.412 0.415 1,285,425 0.4147 0.58%
2006-08-11 0 1.710 1.690 1.710 1.700 1.720 586,000 1,002,680 1.7111 0.412 0.408 0.412 0.410 0.415 2,429,868 0.4126 0.00%
2006-08-10 0 1.710 1.700 1.720 1.710 1.720 300,000 514,000 1.7133 0.412 0.410 0.415 0.412 0.415 1,243,960 0.4132 0.59%
2006-08-09 0 1.700 1.700 1.770 1.700 1.790 150,000 265,200 1.7680 0.410 0.410 0.427 0.410 0.432 621,980 0.4264 -5.03%
2006-08-08 0 1.790 1.780 1.800 1.790 1.790 50,000 89,500 1.7900 0.432 0.429 0.434 0.432 0.432 207,327 0.4317 -0.56%
2006-08-07 0 1.800 1.760 1.810 1.800 1.810 1,727,000 3,122,370 1.8080 0.434 0.424 0.437 0.434 0.437 7,161,062 0.4360 -0.55%
2006-08-04 0 1.810 1.800 1.810 1.810 1.810 820,000 1,484,200 1.8100 0.437 0.434 0.437 0.437 0.437 3,400,157 0.4365 -2.16%
2006-08-03 0 1.850 1.840 1.850 1.810 1.890 1,100,000 2,033,400 1.8485 0.446 0.444 0.446 0.437 0.456 4,561,186 0.4458 2.21%
2006-08-02 0 1.810 1.770 1.810 1.810 1.810 644,000 1,165,640 1.8100 0.437 0.427 0.437 0.437 0.437 2,670,367 0.4365 0.00%
2006-08-01 0 1.810 1.810 1.860 1.790 1.790 60,000 107,400 1.7900 0.437 0.437 0.449 0.432 0.432 248,792 0.4317 1.12%
2006-07-31 0 1.790 1.790 1.840 1.790 1.790 420,000 751,800 1.7900 0.432 0.432 0.444 0.432 0.432 1,741,544 0.4317 0.56%
2006-07-28 0 1.780 1.780 1.830 1.780 1.830 691,000 1,246,500 1.8039 0.429 0.429 0.441 0.429 0.441 2,865,254 0.4350 -2.73%
2006-07-27 0 1.830 1.830 1.930 1.830 1.850 11,000 20,230 1.8391 0.441 0.441 0.465 0.441 0.446 45,612 0.4435 -1.08%
2006-07-26 0 1.850 1.850 1.950 1.850 1.850 2,911,000 5,530,350 1.8998 0.446 0.446 0.470 0.446 0.446 12,070,556 0.4582 -2.63%
2006-07-25 0 1.900 1.850 1.950 1.900 1.900 1,931,000 3,668,900 1.9000 0.458 0.446 0.470 0.458 0.458 8,006,954 0.4582 0.00%
2006-07-24 0 1.900 1.890 1.940 1.900 1.900 3,000 5,700 1.9000 0.458 0.456 0.468 0.458 0.458 12,440 0.4582 0.00%
2006-07-21 0 1.900 1.900 1.930 1.900 1.900 17,000 32,300 1.9000 0.458 0.458 0.465 0.458 0.458 70,491 0.4582 0.00%
2006-07-20 0 1.900 1.900 1.930 1.900 1.930 220,000 418,300 1.9014 0.458 0.458 0.465 0.458 0.465 912,237 0.4585 0.00%
2006-07-19 0 1.900 1.890 1.940 1.900 1.900 100,000 190,000 1.9000 0.458 0.456 0.468 0.458 0.458 414,653 0.4582 0.53%
2006-07-18 0 1.890 1.890 1.940 1.890 1.910 380,000 718,700 1.8913 0.456 0.456 0.468 0.456 0.461 1,575,682 0.4561 -0.53%
2006-07-17 0 1.900 1.850 1.980 1.900 1.900 6,000 11,400 1.9000 0.458 0.446 0.478 0.458 0.458 24,879 0.4582 -3.55%
2006-07-14 0 1.970 1.930 1.970 1.930 1.970 35,000 67,810 1.9374 0.475 0.465 0.475 0.465 0.475 145,129 0.4672 2.07%
2006-07-13 0 1.930 1.930 1.980 1.930 1.930 23,000 44,390 1.9300 0.465 0.465 0.478 0.465 0.465 95,370 0.4654 -0.52%
2006-07-12 0 1.940 1.940 1.970 1.930 1.940 183,000 354,120 1.9351 0.468 0.468 0.475 0.465 0.468 758,815 0.4667 0.52%
2006-07-11 0 1.930 1.930 1.970 1.920 1.930 175,000 337,450 1.9283 0.465 0.465 0.475 0.463 0.465 725,643 0.4650 0.00%
2006-07-10 0 1.930 1.930 1.950 1.930 1.930 589,000 1,096,610 1.8618 0.465 0.465 0.470 0.465 0.465 2,442,308 0.4490 0.00%
2006-07-07 0 1.930 1.900 1.940 1.830 1.950 9,623,600 17,596,949 1.8285 0.465 0.458 0.468 0.441 0.470 39,904,570 0.4410 6.04%
2006-07-06 0 1.820 1.820 1.940 1.820 1.820 4,000 7,280 1.8200 0.439 0.439 0.468 0.439 0.439 16,586 0.4389 -0.55%
2006-07-05 0 1.830 1.800 1.830 1.800 1.830 94,000 170,830 1.8173 0.441 0.434 0.441 0.434 0.441 389,774 0.4383 -1.08%
2006-07-04 0 1.850 1.830 1.850 1.840 1.860 100,000 185,000 1.8500 0.446 0.441 0.446 0.444 0.449 414,653 0.4462 -0.54%
2006-07-03 0 1.860 1.850 1.900 - - 0 0 - 0.449 0.446 0.458 - - 0 - 0.00%
2006-06-30 0 1.860 1.850 1.940 - - 0 0 - 0.449 0.446 0.468 - - 0 - 0.00%
2006-06-29 0 1.860 1.680 1.860 1.860 1.860 63,000 117,180 1.8600 0.449 0.405 0.449 0.449 0.449 261,232 0.4486 0.00%
2006-06-28 0 1.860 1.860 1.870 1.860 1.880 434,000 814,440 1.8766 0.449 0.449 0.451 0.449 0.453 1,799,595 0.4526 -1.59%
2006-06-27 0 1.890 1.850 1.930 1.860 1.890 84,000 158,110 1.8823 0.456 0.446 0.465 0.449 0.456 348,309 0.4539 1.07%
2006-06-26 0 1.870 1.850 1.950 - - 0 0 - 0.451 0.446 0.470 - - 0 - 0.00%
2006-06-23 0 1.870 1.850 1.900 1.850 1.880 129,000 240,030 1.8607 0.451 0.446 0.458 0.446 0.453 534,903 0.4487 1.08%
2006-06-22 0 1.850 1.840 1.890 1.850 1.900 130,000 242,110 1.8624 0.446 0.444 0.456 0.446 0.458 539,049 0.4491 -1.60%
2006-06-21 0 1.880 1.870 1.950 1.880 1.900 47,000 88,960 1.8928 0.453 0.451 0.470 0.453 0.458 194,887 0.4565 2.17%
2006-06-20 0 1.840 1.840 1.960 1.840 1.840 15,000 27,600 1.8400 0.444 0.444 0.473 0.444 0.444 62,198 0.4437 0.00%
2006-06-19 0 1.840 1.840 1.970 1.840 1.900 138,000 256,680 1.8600 0.444 0.444 0.475 0.444 0.458 572,221 0.4486 -2.13%
2006-06-16 0 1.880 1.880 1.960 - - 0 0 - 0.453 0.453 0.473 - - 0 - 2.17%
2006-06-15 0 1.840 1.840 1.970 1.830 1.980 3,000 5,790 1.9300 0.444 0.444 0.475 0.441 0.478 12,440 0.4654 1.10%
2006-06-14 0 1.820 1.820 2.000 1.800 1.830 54,000 98,400 1.8222 0.439 0.439 0.482 0.434 0.441 223,913 0.4395 1.11%
2006-06-13 0 1.800 1.800 1.850 1.790 1.800 56,000 100,440 1.7936 0.434 0.434 0.446 0.432 0.434 232,206 0.4325 0.56%
2006-06-12 0 1.790 1.780 1.990 1.780 1.820 2,834,000 5,048,020 1.7812 0.432 0.429 0.480 0.429 0.439 11,751,273 0.4296 -1.65%
2006-06-09 0 1.820 1.880 1.980 1.800 1.850 349,000 630,310 1.8060 0.439 0.453 0.478 0.434 0.446 1,447,140 0.4356 2.25%
2006-06-08 0 1.780 1.790 1.850 1.770 1.990 325,000 594,130 1.8281 0.429 0.432 0.446 0.427 0.480 1,347,623 0.4409 -8.72%
2006-06-07 0 1.950 1.930 1.950 1.940 1.990 188,000 367,080 1.9526 0.470 0.465 0.470 0.468 0.480 779,548 0.4709 1.56%
2006-06-06 0 1.920 1.920 1.950 1.900 2.025 219,254 432,185 1.9712 0.463 0.463 0.470 0.458 0.488 909,144 0.4754 -3.52%
2006-06-05 0 1.990 1.990 2.050 1.990 2.025 53,000 105,935 1.9988 0.480 0.480 0.494 0.480 0.488 219,766 0.4820 0.51%
2006-06-02 0 1.980 1.950 1.980 1.980 1.980 10,000 19,800 1.9800 0.478 0.470 0.478 0.478 0.478 41,465 0.4775 0.51%
2006-06-01 0 1.970 1.960 1.980 1.970 1.980 356,000 704,120 1.9779 0.475 0.473 0.478 0.475 0.478 1,476,166 0.4770 -0.51%
2006-05-30 0 1.980 1.960 1.980 1.960 1.980 150,000 295,800 1.9720 0.478 0.473 0.478 0.473 0.478 621,980 0.4756 -0.50%
2006-05-29 0 1.990 1.990 2.050 1.980 2.000 115,000 228,210 1.9844 0.480 0.480 0.494 0.478 0.482 476,851 0.4786 0.51%
2006-05-26 0 1.980 1.970 1.980 1.980 1.980 130,000 257,400 1.9800 0.478 0.475 0.478 0.478 0.478 539,049 0.4775 0.51%
2006-05-25 0 1.970 1.960 1.980 1.960 1.980 150,000 296,600 1.9773 0.475 0.473 0.478 0.473 0.478 621,980 0.4769 -0.51%
2006-05-24 0 1.980 1.970 1.990 1.980 1.980 180,000 356,400 1.9800 0.478 0.475 0.480 0.478 0.478 746,376 0.4775 0.00%
2006-05-23 0 1.980 1.980 2.075 1.950 1.950 160,000 312,000 1.9500 0.478 0.478 0.500 0.470 0.470 663,445 0.4703 1.02%
2006-05-22 0 1.960 1.870 2.000 1.960 2.100 378,000 772,610 2.0439 0.473 0.451 0.482 0.473 0.506 1,567,389 0.4929 -6.67%
2006-05-19 0 2.100 2.075 2.150 2.100 2.200 68,000 144,800 2.1294 0.506 0.500 0.519 0.506 0.531 281,964 0.5135 2.44%
2006-05-18 0 2.050 2.050 2.075 2.050 2.150 340,129 705,505 2.0742 0.494 0.494 0.500 0.494 0.519 1,410,356 0.5002 -5.22%
2006-05-17 0 2.175 2.150 2.200 2.125 2.200 134,000 291,625 2.1763 0.522 0.516 0.528 0.510 0.528 558,744 0.5219 2.35%
2006-05-16 0 2.125 2.125 2.175 2.125 2.175 60,000 128,000 2.1333 0.510 0.510 0.522 0.510 0.522 250,184 0.5116 -1.16%
2006-05-15 0 2.150 2.150 2.200 2.150 2.300 176,000 379,700 2.1574 0.516 0.516 0.528 0.516 0.552 733,872 0.5174 -2.27%
2006-05-12 0 2.200 2.200 2.275 2.200 2.200 48,000 105,600 2.2000 0.528 0.528 0.546 0.528 0.528 200,147 0.5276 -1.12%
2006-05-11 0 2.225 2.225 2.250 2.225 2.275 361,000 813,300 2.2529 0.534 0.534 0.540 0.534 0.546 1,505,272 0.5403 -3.26%
2006-05-10 0 2.300 2.300 2.325 2.250 2.300 562,000 1,282,350 2.2818 0.552 0.552 0.558 0.540 0.552 2,343,388 0.5472 -1.08%
2006-05-09 0 2.325 2.300 2.325 - - 0 0 - 0.558 0.552 0.558 - - 0 - 0.00%
2006-05-08 0 2.325 2.325 2.350 2.275 2.350 525,000 1,202,375 2.2902 0.558 0.558 0.564 0.546 0.564 2,189,108 0.5493 2.20%
2006-05-04 0 2.275 2.275 2.300 2.275 2.275 101,000 229,775 2.2750 0.546 0.546 0.552 0.546 0.546 421,143 0.5456 0.00%
2006-05-03 0 2.275 2.275 2.300 2.275 2.325 3,587,000 8,250,000 2.3000 0.546 0.546 0.552 0.546 0.558 14,956,820 0.5516 0.00%
2006-05-02 0 2.275 2.250 2.300 - - 0 0 - 0.546 0.540 0.552 - - 0 - 0.00%
2006-04-28 0 2.275 2.250 2.300 2.250 2.275 497,000 1,127,675 2.2690 0.546 0.540 0.552 0.540 0.546 2,072,356 0.5442 -3.19%
2006-04-27 0 2.350 2.300 2.350 2.250 2.350 339,000 779,750 2.3001 0.564 0.552 0.564 0.540 0.564 1,413,538 0.5516 5.62%
2006-04-26 0 2.225 2.200 2.225 2.200 2.300 345,000 768,375 2.2272 0.534 0.528 0.534 0.528 0.552 1,438,557 0.5341 2.30%
2006-04-25 0 2.175 2.150 2.200 2.150 2.175 945,000 2,046,800 2.1659 0.522 0.516 0.528 0.516 0.522 3,940,394 0.5194 -2.25%
2006-04-24 0 2.225 2.200 2.275 2.200 2.350 1,061,166 2,386,028 2.2485 0.534 0.528 0.546 0.528 0.564 4,424,775 0.5392 -5.32%
2006-04-21 0 2.350 2.300 2.350 2.300 2.500 666,000 1,575,925 2.3663 0.564 0.552 0.564 0.552 0.600 2,777,040 0.5675 -6.00%
2006-04-20 0 2.500 2.500 2.600 2.500 2.550 1,013,000 2,683,000 2.6486 0.600 0.600 0.624 0.600 0.612 4,223,936 0.6352 -5.66%
2006-04-19 0 2.650 2.550 2.650 2.700 2.700 2,000 5,400 2.7000 0.636 0.612 0.636 0.648 0.648 8,339 0.6475 7.07%
2006-04-18 0 2.475 2.475 2.500 2.450 2.450 4,000 9,800 2.4500 0.594 0.594 0.600 0.588 0.588 16,679 0.5876 -2.94%
2006-04-13 0 2.550 2.500 2.550 2.500 2.550 132,000 334,300 2.5326 0.612 0.600 0.612 0.600 0.612 550,404 0.6074 0.99%
2006-04-12 0 2.525 2.500 2.525 2.500 2.550 230,000 580,325 2.5232 0.606 0.600 0.606 0.600 0.612 959,038 0.6051 -0.98%
2006-04-11 0 2.550 2.550 2.600 2.550 2.600 1,008,000 2,642,375 2.6214 0.612 0.612 0.624 0.612 0.624 4,203,087 0.6287 -1.92%
2006-04-10 0 2.600 2.600 2.625 2.575 2.600 163,000 423,350 2.5972 0.624 0.624 0.630 0.618 0.624 679,666 0.6229 -1.89%
2006-04-07 0 2.650 2.650 2.675 2.625 2.650 326,000 861,175 2.6416 0.636 0.636 0.642 0.630 0.636 1,359,332 0.6335 0.95%
2006-04-06 0 2.625 2.625 2.650 2.600 2.650 955,000 2,488,975 2.6063 0.630 0.630 0.636 0.624 0.636 3,982,092 0.6250 0.96%
2006-04-04 0 2.600 2.575 2.625 2.525 2.625 286,000 742,175 2.5950 0.624 0.618 0.630 0.606 0.630 1,192,543 0.6223 0.00%
2006-04-03 0 2.600 2.575 2.600 2.600 2.600 1,246,000 3,239,600 2.6000 0.624 0.618 0.624 0.624 0.624 5,195,483 0.6235 0.00%
2006-03-31 0 2.600 2.600 2.625 2.600 2.625 388,000 1,009,350 2.6014 0.624 0.624 0.630 0.624 0.630 1,617,855 0.6239 0.97%
2006-03-30 0 2.575 2.575 2.600 2.475 2.600 322,000 820,850 2.5492 0.618 0.618 0.624 0.594 0.624 1,342,653 0.6114 0.00%
2006-03-29 0 2.575 2.575 2.600 2.550 2.600 246,000 635,425 2.5830 0.618 0.618 0.624 0.612 0.624 1,025,753 0.6195 -0.96%
2006-03-28 0 2.600 2.575 2.625 2.575 2.600 137,000 354,725 2.5892 0.624 0.618 0.630 0.618 0.624 571,253 0.6210 0.00%
2006-03-27 0 2.600 2.575 2.625 2.575 2.600 83,000 215,550 2.5970 0.624 0.618 0.630 0.618 0.624 346,088 0.6228 1.96%
2006-03-24 0 2.550 2.550 2.575 2.550 2.575 169,467 432,832 2.5541 0.612 0.612 0.618 0.612 0.618 706,632 0.6125 0.00%
2006-03-23 0 2.550 2.550 2.575 2.550 2.600 172,000 440,400 2.5605 0.612 0.612 0.618 0.612 0.624 717,193 0.6141 -1.92%
2006-03-22 0 2.600 2.575 2.600 2.500 2.600 108,000 276,925 2.5641 0.624 0.618 0.624 0.600 0.624 450,331 0.6149 1.96%
2006-03-21 0 2.550 2.550 2.600 2.550 2.600 1,172,000 3,032,550 2.5875 0.612 0.612 0.624 0.612 0.624 4,886,923 0.6205 -2.86%
2006-03-20 0 2.625 2.600 2.675 2.600 2.675 932,000 2,476,750 2.6575 0.630 0.624 0.642 0.624 0.642 3,886,188 0.6373 -1.87%
2006-03-17 0 2.675 2.675 2.700 2.650 2.725 2,243,000 6,054,850 2.6994 0.642 0.642 0.648 0.636 0.654 9,352,704 0.6474 2.88%
2006-03-16 0 2.600 2.575 2.625 2.575 2.600 224,000 581,325 2.5952 0.624 0.618 0.630 0.618 0.624 934,019 0.6224 0.97%
2006-03-15 0 2.575 2.575 2.600 2.575 2.575 8,000 20,600 2.5750 0.618 0.618 0.624 0.618 0.618 33,358 0.6175 -0.96%
2006-03-14 0 2.600 2.600 2.625 2.600 2.625 107,000 278,700 2.6047 0.624 0.624 0.630 0.624 0.630 446,161 0.6247 0.00%
2006-03-13 0 2.600 2.550 2.600 2.600 2.675 363,000 941,000 2.5923 0.624 0.612 0.624 0.624 0.642 1,513,612 0.6217 0.00%
2006-03-10 0 2.600 2.575 2.625 2.600 2.625 422,000 1,103,116 2.6140 0.624 0.618 0.630 0.624 0.630 1,759,626 0.6269 -0.95%
2006-03-09 0 2.625 2.600 2.625 2.625 2.650 173,000 456,950 2.6413 0.630 0.624 0.630 0.630 0.636 721,363 0.6335 -1.87%
2006-03-08 0 2.675 2.650 2.675 2.650 2.700 9,097,000 24,555,200 2.6993 0.642 0.636 0.642 0.636 0.648 37,932,030 0.6473 -0.93%
2006-03-07 0 2.700 2.675 2.700 2.600 2.700 277,000 735,200 2.6542 0.648 0.642 0.648 0.624 0.648 1,155,015 0.6365 1.89%
2006-03-06 0 2.650 2.650 2.675 2.650 2.650 142,000 376,300 2.6500 0.636 0.636 0.642 0.636 0.636 592,102 0.6355 -1.85%
2006-03-03 0 2.700 2.675 2.700 2.650 2.725 1,701,000 4,579,775 2.6924 0.648 0.642 0.648 0.636 0.654 7,092,710 0.6457 -2.70%
2006-03-02 0 2.775 2.750 2.775 2.575 2.850 4,221,000 11,565,325 2.7399 0.666 0.660 0.666 0.618 0.683 17,600,429 0.6571 8.82%
2006-03-01 0 2.550 2.550 2.575 2.525 2.550 428,000 1,087,525 2.5409 0.612 0.612 0.618 0.606 0.612 1,784,644 0.6094 0.99%
2006-02-28 0 2.525 2.500 2.550 2.525 2.525 184,000 464,600 2.5250 0.606 0.600 0.612 0.606 0.606 767,230 0.6056 1.00%
2006-02-27 0 2.500 2.500 2.550 2.450 2.550 1,112,000 2,791,125 2.5100 0.600 0.600 0.612 0.588 0.612 4,636,739 0.6020 1.01%
2006-02-24 0 2.475 2.450 2.475 2.400 2.500 792,000 1,926,025 2.4318 0.594 0.588 0.594 0.576 0.600 3,302,426 0.5832 4.21%
2006-02-23 0 2.375 2.375 2.400 2.350 2.400 770,000 1,836,600 2.3852 0.570 0.570 0.576 0.564 0.576 3,210,692 0.5720 0.00%
2006-02-22 0 2.375 2.375 2.400 2.375 2.450 421,000 1,012,275 2.4045 0.570 0.570 0.576 0.570 0.588 1,755,456 0.5766 -4.04%
2006-02-21 0 2.475 2.475 2.500 2.475 2.500 349,000 869,800 2.4923 0.594 0.594 0.600 0.594 0.600 1,455,236 0.5977 -1.00%
2006-02-20 0 2.500 2.475 2.500 2.500 2.500 1,283,000 3,207,500 2.5000 0.600 0.594 0.600 0.600 0.600 5,349,763 0.5996 0.00%
2006-02-17 0 2.500 2.475 2.500 2.475 2.500 136,000 337,475 2.4814 0.600 0.594 0.600 0.594 0.600 567,083 0.5951 0.00%
2006-02-16 0 2.500 2.475 2.525 2.450 2.525 2,173,000 5,397,875 2.4841 0.600 0.594 0.606 0.588 0.606 9,060,822 0.5957 2.04%
2006-02-15 0 2.450 2.450 2.475 2.425 2.500 668,000 1,646,725 2.4652 0.588 0.588 0.594 0.582 0.600 2,785,379 0.5912 -2.00%
2006-02-14 0 2.500 2.500 2.525 2.450 2.525 1,308,000 3,238,300 2.4758 0.600 0.600 0.606 0.588 0.606 5,454,006 0.5937 0.00%
2006-02-13 0 2.500 2.500 2.525 2.475 2.575 534,000 1,348,450 2.5252 0.600 0.600 0.606 0.594 0.618 2,226,636 0.6056 -2.91%
2006-02-10 0 2.575 2.550 2.600 2.500 2.600 1,312,000 3,366,500 2.5659 0.618 0.612 0.624 0.600 0.624 5,470,685 0.6154 4.04%
2006-02-09 0 2.475 2.475 2.500 2.425 2.500 1,274,000 3,145,875 2.4693 0.594 0.594 0.600 0.582 0.600 5,312,236 0.5922 -1.98%
2006-02-08 0 2.525 2.525 2.550 2.525 2.600 728,254 1,861,448 2.5560 0.606 0.606 0.612 0.606 0.624 3,036,622 0.6130 -4.72%
2006-02-07 0 2.650 2.625 2.650 2.600 2.650 848,000 2,224,275 2.6230 0.636 0.630 0.636 0.624 0.636 3,535,931 0.6290 2.91%
2006-02-06 0 2.575 2.575 2.600 2.575 2.625 1,169,000 3,035,300 2.5965 0.618 0.618 0.624 0.618 0.630 4,874,414 0.6227 -1.90%
2006-02-03 0 2.625 2.600 2.625 2.550 2.625 4,189,100 10,874,715 2.5960 0.630 0.624 0.630 0.612 0.630 17,467,414 0.6226 0.00%
2006-02-02 0 2.625 2.600 2.625 2.575 2.625 933,000 2,426,850 2.6011 0.630 0.624 0.630 0.618 0.630 3,890,358 0.6238 -1.87%
2006-02-01 0 2.675 2.675 2.725 2.650 2.725 1,364,000 3,680,050 2.6980 0.642 0.642 0.654 0.636 0.654 5,687,511 0.6470 1.90%
2006-01-27 0 2.625 2.600 2.625 2.525 2.650 4,762,000 12,410,600 2.6062 0.630 0.624 0.630 0.606 0.636 19,856,252 0.6250 5.00%
2006-01-26 0 2.500 2.475 2.500 2.375 2.525 3,458,000 8,522,650 2.4646 0.600 0.594 0.600 0.570 0.606 14,418,925 0.5911 5.26%
2006-01-25 0 2.375 2.350 2.375 2.250 2.375 1,081,000 2,499,030 2.3118 0.570 0.564 0.570 0.540 0.570 4,507,478 0.5544 6.74%
2006-01-24 0 2.225 2.225 2.250 2.225 2.250 326,000 733,100 2.2488 0.534 0.534 0.540 0.534 0.540 1,359,332 0.5393 -1.11%
2006-01-23 0 2.250 2.250 2.275 2.250 2.300 125,000 282,125 2.2570 0.540 0.540 0.546 0.540 0.552 521,216 0.5413 -4.26%
2006-01-20 0 2.350 2.350 2.375 2.275 2.400 1,055,000 2,439,575 2.3124 0.564 0.564 0.570 0.546 0.576 4,399,065 0.5546 -2.08%
2006-01-19 0 2.400 2.400 2.425 2.400 2.425 384,000 928,200 2.4172 0.576 0.576 0.582 0.576 0.582 1,601,176 0.5797 1.05%
2006-01-18 0 2.375 2.350 2.375 2.350 2.425 1,039,000 2,463,375 2.3709 0.570 0.564 0.570 0.564 0.582 4,332,349 0.5686 1.06%
2006-01-17 0 2.350 2.350 2.375 2.300 2.550 1,440,000 3,525,325 2.4481 0.564 0.564 0.570 0.552 0.612 6,004,411 0.5871 -5.05%
2006-01-16 0 2.475 2.475 2.500 2.350 2.500 3,619,000 8,953,050 2.4739 0.594 0.594 0.600 0.564 0.600 15,090,252 0.5933 5.32%
2006-01-13 0 2.350 2.325 2.350 2.275 2.350 1,411,385 3,262,772 2.3118 0.564 0.558 0.564 0.546 0.564 5,885,094 0.5544 3.30%
2006-01-12 0 2.275 2.275 2.300 2.200 2.400 5,750,500 13,283,775 2.3100 0.546 0.546 0.552 0.528 0.576 23,978,030 0.5540 1.11%
2006-01-11 0 2.250 2.225 2.250 2.075 2.275 10,288,000 22,596,025 2.1963 0.540 0.534 0.540 0.498 0.546 42,898,178 0.5267 11.11%
2006-01-10 0 2.025 2.000 2.050 2.025 2.075 1,252,000 2,567,350 2.0506 0.486 0.480 0.492 0.486 0.498 5,220,501 0.4918 -2.41%
2006-01-09 0 2.075 2.075 2.100 2.075 2.150 1,524,000 3,204,425 2.1026 0.498 0.498 0.504 0.498 0.516 6,354,668 0.5043 0.00%
2006-01-06 0 2.075 2.050 2.075 2.025 2.075 1,066,000 2,184,700 2.0494 0.498 0.492 0.498 0.486 0.498 4,444,932 0.4915 2.47%
2006-01-05 0 2.025 2.025 2.050 2.025 2.125 1,096,000 2,272,850 2.0738 0.486 0.486 0.492 0.486 0.510 4,570,024 0.4973 -1.22%
2006-01-04 0 2.050 2.025 2.050 2.025 2.050 506,000 1,032,400 2.0403 0.492 0.486 0.492 0.486 0.492 2,109,883 0.4893 0.00%
2006-01-03 0 2.050 2.050 2.075 2.050 2.075 136,000 282,050 2.0739 0.492 0.492 0.498 0.492 0.498 567,083 0.4974 -1.20%
2005-12-30 0 2.075 2.050 2.100 2.050 2.100 306,000 634,125 2.0723 0.498 0.492 0.504 0.492 0.504 1,275,937 0.4970 -1.19%
2005-12-29 0 2.100 2.075 2.100 2.100 2.150 368,000 777,250 2.1121 0.504 0.498 0.504 0.504 0.516 1,534,461 0.5065 0.00%
2005-12-28 0 2.100 2.075 2.150 2.075 2.100 250,000 521,750 2.0870 0.504 0.498 0.516 0.498 0.504 1,042,432 0.5005 1.20%
2005-12-23 0 2.075 2.050 2.100 2.050 2.075 91,500 189,015 2.0657 0.498 0.492 0.504 0.492 0.498 381,530 0.4954 1.22%
2005-12-22 0 2.050 2.050 2.075 2.025 2.100 386,000 792,175 2.0523 0.492 0.492 0.498 0.486 0.504 1,609,516 0.4922 -3.53%
2005-12-21 0 2.125 2.125 2.150 2.125 2.175 58,000 125,000 2.1552 0.510 0.510 0.516 0.510 0.522 241,844 0.5169 -1.16%
2005-12-20 0 2.150 2.150 2.175 2.125 2.175 194,000 419,775 2.1638 0.516 0.516 0.522 0.510 0.522 808,928 0.5189 0.00%
2005-12-19 0 2.150 2.125 2.150 2.150 2.250 529,000 1,158,600 2.1902 0.516 0.510 0.516 0.516 0.540 2,205,787 0.5253 -3.37%
2005-12-16 0 2.225 2.200 2.225 2.200 2.250 1,799,500 3,984,425 2.2142 0.534 0.528 0.534 0.528 0.540 7,503,428 0.5310 2.30%
2005-12-15 0 2.175 2.150 2.175 2.000 2.225 6,734,000 13,983,985 2.0766 0.522 0.516 0.522 0.480 0.534 28,078,959 0.4980 9.30%
2005-12-14 0 1.990 1.990 2.000 1.970 2.050 606,000 1,215,010 2.0050 0.477 0.477 0.480 0.472 0.492 2,526,856 0.4808 1.02%
2005-12-13 0 1.970 1.960 1.980 1.970 1.990 1,336,000 2,643,340 1.9785 0.472 0.470 0.475 0.472 0.477 5,570,759 0.4745 -1.01%
2005-12-12 0 1.990 1.990 2.000 1.970 2.025 1,229,000 2,448,380 1.9922 0.477 0.477 0.480 0.472 0.486 5,124,598 0.4778 -1.73%
2005-12-09 0 2.025 2.000 2.025 2.000 2.075 599,000 1,222,625 2.0411 0.486 0.480 0.486 0.480 0.498 2,497,668 0.4895 -2.41%
2005-12-08 0 2.075 2.050 2.100 2.075 2.100 576,000 1,200,525 2.0842 0.498 0.492 0.504 0.498 0.504 2,401,764 0.4999 1.22%
2005-12-07 0 2.050 2.000 2.050 2.000 2.125 230,000 470,250 2.0446 0.492 0.480 0.492 0.480 0.510 959,038 0.4903 -3.53%
2005-12-06 0 2.125 2.100 2.125 - - 0 0 - 0.510 0.504 0.510 - - 0 - 0.00%
2005-12-05 0 2.125 2.100 2.125 2.125 2.150 112,000 239,750 2.1406 0.510 0.504 0.510 0.510 0.516 467,010 0.5134 -1.16%
2005-12-02 0 2.150 2.150 2.200 2.150 2.200 125,000 273,450 2.1876 0.516 0.516 0.528 0.516 0.528 521,216 0.5246 -2.27%
2005-12-01 0 2.200 2.175 2.200 2.150 2.300 1,663,000 3,627,475 2.1813 0.528 0.522 0.528 0.516 0.552 6,934,260 0.5231 -2.22%
2005-11-30 0 2.250 2.150 2.300 - - 0 0 - 0.540 0.516 0.552 - - 0 - 0.00%
2005-11-29 0 2.250 2.200 2.250 - - 0 0 - 0.540 0.528 0.540 - - 0 - 0.00%
2005-11-28 0 2.250 2.200 2.250 2.250 2.250 58,000 130,500 2.2500 0.540 0.528 0.540 0.540 0.540 241,844 0.5396 3.45%
2005-11-25 0 2.175 2.175 2.250 2.175 2.250 40,000 87,825 2.1956 0.522 0.522 0.540 0.522 0.540 166,789 0.5266 -3.33%
2005-11-24 0 2.250 2.150 2.250 2.250 2.250 50,000 112,500 2.2500 0.540 0.516 0.540 0.540 0.540 208,486 0.5396 -1.10%
2005-11-23 0 2.275 2.250 2.275 2.275 2.275 11,000 25,025 2.2750 0.546 0.540 0.546 0.546 0.546 45,867 0.5456 0.00%
2005-11-22 0 2.275 2.150 2.275 - - 0 0 - 0.546 0.516 0.546 - - 0 - -1.09%
2005-11-21 0 2.300 2.175 2.300 2.300 2.300 10,000 23,000 2.3000 0.552 0.522 0.552 0.552 0.552 41,697 0.5516 3.37%
2005-11-18 0 2.225 2.200 2.225 2.225 2.250 32,000 71,500 2.2344 0.534 0.528 0.534 0.534 0.540 133,431 0.5359 -2.20%
2005-11-17 0 2.275 2.150 2.275 2.225 2.300 576,000 1,259,800 2.1872 0.546 0.516 0.546 0.534 0.552 2,401,764 0.5245 7.06%
2005-11-16 0 2.125 2.100 2.250 2.000 2.275 1,082,000 2,453,000 2.2671 0.510 0.504 0.540 0.480 0.546 4,511,647 0.5437 -6.59%
2005-11-15 0 2.275 2.250 2.275 2.275 2.300 2,273,000 5,202,300 2.2887 0.546 0.540 0.546 0.546 0.552 9,477,795 0.5489 -1.09%
2005-11-14 0 2.300 2.275 2.350 2.300 2.300 1,120,000 2,576,000 2.3000 0.552 0.546 0.564 0.552 0.552 4,670,097 0.5516 0.00%
2005-11-11 0 2.300 2.300 2.350 2.300 2.400 748,000 1,722,000 2.3021 0.552 0.552 0.564 0.552 0.576 3,118,958 0.5521 -3.16%
2005-11-10 0 2.375 2.350 2.400 2.350 2.400 129,000 305,250 2.3663 0.570 0.564 0.576 0.564 0.576 537,895 0.5675 1.06%
2005-11-09 0 2.350 2.325 2.350 2.300 2.350 174,000 405,350 2.3296 0.564 0.558 0.564 0.552 0.564 725,533 0.5587 0.00%
2005-11-08 0 2.350 2.325 2.350 2.300 2.350 144,000 334,300 2.3215 0.564 0.558 0.564 0.552 0.564 600,441 0.5568 1.08%
2005-11-07 0 2.325 2.300 2.350 2.300 2.325 282,000 649,150 2.3020 0.558 0.552 0.564 0.552 0.558 1,175,864 0.5521 2.20%
2005-11-04 0 2.275 2.275 2.300 2.250 2.275 87,000 196,250 2.2557 0.546 0.546 0.552 0.540 0.546 362,766 0.5410 1.11%
2005-11-03 0 2.250 2.250 2.300 2.200 2.300 176,000 397,600 2.2591 0.540 0.540 0.552 0.528 0.552 733,872 0.5418 7.14%
2005-11-02 0 2.100 2.025 2.200 2.100 2.100 17,000 35,700 2.1000 0.504 0.486 0.528 0.504 0.504 70,885 0.5036 1.20%
2005-11-01 0 2.075 2.050 2.100 2.000 2.075 104,000 212,450 2.0428 0.498 0.492 0.504 0.480 0.498 433,652 0.4899 1.22%
2005-10-31 0 2.050 2.000 2.050 2.050 2.075 34,000 69,800 2.0529 0.492 0.480 0.492 0.492 0.498 141,771 0.4923 1.23%
2005-10-28 0 2.025 2.025 2.050 2.025 2.050 136,000 277,150 2.0379 0.486 0.486 0.492 0.486 0.492 567,083 0.4887 0.00%
2005-10-27 0 2.025 2.025 2.075 2.000 2.025 326,000 654,000 2.0061 0.486 0.486 0.498 0.480 0.486 1,359,332 0.4811 -6.90%
2005-10-26 0 2.175 2.050 2.175 - - 0 0 - 0.522 0.492 0.522 - - 0 - -1.14%
2005-10-25 0 2.200 2.075 2.200 2.200 2.200 7,000 15,400 2.2000 0.528 0.498 0.528 0.528 0.528 29,188 0.5276 0.00%
2005-10-24 0 2.200 2.025 2.200 2.000 2.225 35,000 75,125 2.1464 0.528 0.486 0.528 0.480 0.534 145,941 0.5148 -2.22%
2005-10-21 0 2.250 2.100 2.250 - - 0 0 - 0.540 0.504 0.540 - - 0 - 0.00%
2005-10-20 0 2.250 2.150 2.250 2.200 2.250 400,000 894,450 2.2361 0.540 0.516 0.540 0.528 0.540 1,667,892 0.5363 0.00%
2005-10-19 0 2.250 2.150 2.250 2.200 2.250 271,000 606,900 2.2395 0.540 0.516 0.540 0.528 0.540 1,129,997 0.5371 0.00%
2005-10-18 0 2.250 2.250 2.275 2.250 2.300 139,000 317,500 2.2842 0.540 0.540 0.546 0.540 0.552 579,592 0.5478 -2.17%
2005-10-17 0 2.300 2.275 2.300 2.275 2.325 246,000 566,675 2.3036 0.552 0.546 0.552 0.546 0.558 1,025,753 0.5524 -1.08%
2005-10-14 0 2.325 2.325 2.350 2.300 2.350 457,000 1,060,975 2.3216 0.558 0.558 0.564 0.552 0.564 1,905,566 0.5568 -2.11%
2005-10-13 0 2.375 2.350 2.375 2.350 2.375 75,000 177,875 2.3717 0.570 0.564 0.570 0.564 0.570 312,730 0.5688 1.06%
2005-10-12 0 2.350 2.350 2.400 2.350 2.400 124,000 292,375 2.3579 0.564 0.564 0.576 0.564 0.576 517,046 0.5655 -4.08%
2005-10-10 0 2.450 2.400 2.475 2.350 2.475 577,000 1,412,100 2.4473 0.588 0.576 0.594 0.564 0.594 2,405,934 0.5869 2.08%
2005-10-07 0 2.400 2.400 2.425 2.350 2.425 389,000 927,125 2.3834 0.576 0.576 0.582 0.564 0.582 1,622,025 0.5716 0.80%
2005-10-06 0 2.400 2.300 2.400 2.275 2.400 40,000 93,500 2.3375 0.571 0.547 0.571 0.541 0.571 168,120 0.5561 -1.03%
2005-10-05 0 2.425 2.325 2.425 2.425 2.425 5,000 12,125 2.4250 0.577 0.553 0.577 0.577 0.577 21,015 0.5770 0.00%
2005-10-04 0 2.425 2.400 2.425 2.400 2.425 168,000 406,900 2.4220 0.577 0.571 0.577 0.571 0.577 706,105 0.5763 1.04%
2005-10-03 0 2.400 2.400 2.450 2.375 2.400 27,000 64,525 2.3898 0.571 0.571 0.583 0.565 0.571 113,481 0.5686 2.13%
2005-09-30 0 2.350 2.350 2.400 2.325 2.350 355,000 827,550 2.3311 0.559 0.559 0.571 0.553 0.559 1,492,066 0.5546 1.08%
2005-09-29 0 2.325 2.325 2.375 - - 0 0 - 0.553 0.553 0.565 - - 0 - 0.00%
2005-09-28 0 2.325 2.300 2.325 2.325 2.325 183,000 425,475 2.3250 0.553 0.547 0.553 0.553 0.553 769,150 0.5532 -3.13%
2005-09-27 0 2.400 2.350 2.400 2.400 2.400 19,000 45,600 2.4000 0.571 0.559 0.571 0.571 0.571 79,857 0.5710 0.00%
2005-09-26 0 2.400 2.375 2.400 2.325 2.400 127,000 296,150 2.3319 0.571 0.565 0.571 0.553 0.571 533,781 0.5548 1.05%
2005-09-23 0 2.375 2.375 2.400 2.325 2.375 626,000 1,473,850 2.3544 0.565 0.565 0.571 0.553 0.565 2,631,080 0.5602 -4.04%
2005-09-22 0 2.475 2.375 2.475 2.375 2.525 298,000 733,975 2.4630 0.589 0.565 0.589 0.565 0.601 1,252,495 0.5860 -1.98%
2005-09-21 0 2.525 2.525 2.550 2.500 2.525 226,000 570,325 2.5236 0.601 0.601 0.607 0.595 0.601 949,879 0.6004 0.00%
2005-09-20 0 2.525 2.525 2.550 2.500 2.575 884,000 2,230,825 2.5236 0.601 0.601 0.607 0.595 0.613 3,715,455 0.6004 0.00%
2005-09-16 0 2.525 2.500 2.550 2.500 2.525 240,000 601,650 2.5069 0.601 0.595 0.607 0.595 0.601 1,008,721 0.5964 -0.98%
2005-09-15 0 2.550 2.525 2.550 2.550 2.550 105,000 267,750 2.5500 0.607 0.601 0.607 0.607 0.607 441,315 0.6067 -0.97%
2005-09-14 0 2.575 2.550 2.575 2.525 2.575 645,000 1,641,600 2.5451 0.613 0.607 0.613 0.601 0.613 2,710,937 0.6055 0.00%
2005-09-13 0 2.575 2.575 2.600 2.500 2.600 1,139,000 2,935,725 2.5775 0.613 0.613 0.619 0.595 0.619 4,787,221 0.6132 3.00%
2005-09-12 0 2.500 2.500 2.550 2.400 2.550 1,083,000 2,652,625 2.4493 0.595 0.595 0.607 0.571 0.607 4,551,853 0.5828 3.09%
2005-09-09 0 2.425 2.400 2.425 2.350 2.425 1,106,000 2,637,850 2.3850 0.577 0.571 0.577 0.559 0.577 4,648,522 0.5675 3.19%
2005-09-08 0 2.350 2.350 2.375 2.350 2.350 270,000 634,500 2.3500 0.559 0.559 0.565 0.559 0.559 1,134,811 0.5591 0.00%
2005-09-07 0 2.350 2.350 2.375 2.300 2.375 187,000 439,700 2.3513 0.559 0.559 0.565 0.547 0.565 785,962 0.5594 -1.05%
2005-09-06 0 2.375 2.350 2.375 2.350 2.375 111,000 263,600 2.3748 0.565 0.559 0.565 0.559 0.565 466,533 0.5650 1.06%
2005-09-05 0 2.350 2.325 2.350 2.325 2.350 66,000 154,900 2.3470 0.559 0.553 0.559 0.553 0.559 277,398 0.5584 1.08%
2005-09-02 0 2.325 2.300 2.350 2.300 2.325 60,000 139,250 2.3208 0.553 0.547 0.559 0.547 0.553 252,180 0.5522 0.00%
2005-09-01 0 2.325 2.300 2.350 2.275 2.325 471,000 1,081,150 2.2954 0.553 0.547 0.559 0.541 0.553 1,979,615 0.5461 1.09%
2005-08-31 0 2.300 2.275 2.325 2.300 2.350 196,000 457,100 2.3321 0.547 0.541 0.553 0.547 0.559 823,789 0.5549 -3.16%
2005-08-30 0 2.375 2.350 2.375 2.350 2.400 747,000 1,775,873 2.3773 0.565 0.559 0.565 0.559 0.571 3,139,644 0.5656 2.15%
2005-08-29 0 2.325 2.300 2.350 2.325 2.350 213,000 496,800 2.3324 0.553 0.547 0.559 0.553 0.559 895,240 0.5549 -1.06%
2005-08-26 0 2.350 2.325 2.375 2.275 2.350 615,000 1,427,350 2.3209 0.559 0.553 0.565 0.541 0.559 2,584,847 0.5522 4.44%
2005-08-25 0 2.250 2.250 2.275 2.200 2.275 292,938 654,842 2.2354 0.535 0.535 0.541 0.523 0.541 1,231,219 0.5319 -1.10%
2005-08-24 0 2.275 2.275 2.300 2.275 2.300 49,000 111,625 2.2781 0.541 0.541 0.547 0.541 0.547 205,947 0.5420 1.11%
2005-08-23 0 2.250 2.250 2.275 2.225 2.300 208,000 468,650 2.2531 0.535 0.535 0.541 0.529 0.547 874,225 0.5361 -4.26%
2005-08-22 0 2.350 2.300 2.350 2.300 2.350 86,000 200,650 2.3331 0.559 0.547 0.559 0.547 0.559 361,458 0.5551 0.00%
2005-08-19 0 2.350 2.350 2.375 2.250 2.350 1,243,000 2,898,150 2.3316 0.559 0.559 0.565 0.535 0.559 5,224,333 0.5547 4.44%
2005-08-18 0 2.250 2.250 2.300 2.250 2.325 598,000 1,360,350 2.2748 0.535 0.535 0.547 0.535 0.553 2,513,396 0.5412 -2.17%
2005-08-17 0 2.300 2.300 2.325 2.275 2.300 167,000 383,300 2.2952 0.547 0.547 0.553 0.541 0.547 701,902 0.5461 1.10%
2005-08-16 0 2.275 2.250 2.275 2.250 2.300 576,000 1,297,725 2.2530 0.541 0.535 0.541 0.535 0.547 2,420,930 0.5360 -1.09%
2005-08-15 0 2.300 2.275 2.300 2.250 2.300 1,205,000 2,728,675 2.2645 0.547 0.541 0.547 0.535 0.547 5,064,619 0.5388 2.22%
2005-08-12 0 2.250 2.250 2.275 2.175 2.275 2,045,000 4,560,300 2.2300 0.535 0.535 0.541 0.517 0.541 8,595,142 0.5306 4.65%
2005-08-11 0 2.150 2.150 2.175 2.125 2.225 1,968,000 4,274,250 2.1719 0.512 0.512 0.517 0.506 0.529 8,271,511 0.5167 -3.37%
2005-08-10 0 2.225 2.200 2.225 2.200 2.250 1,295,000 2,862,400 2.2103 0.529 0.523 0.529 0.523 0.535 5,442,889 0.5259 1.14%
2005-08-09 0 2.200 2.200 2.225 2.200 2.250 2,232,000 4,951,400 2.2184 0.523 0.523 0.529 0.523 0.535 9,381,104 0.5278 0.00%
2005-08-08 0 2.200 2.150 2.200 2.075 2.225 9,330,000 19,957,130 2.1390 0.523 0.512 0.523 0.494 0.529 39,214,022 0.5089 6.02%
2005-08-05 0 2.075 2.075 2.100 2.075 2.300 20,940,000 44,894,225 2.1439 0.494 0.494 0.500 0.494 0.547 88,010,891 0.5101 -8.79%
2005-08-04 0 2.275 2.275 2.300 2.275 2.325 994,000 2,284,700 2.2985 0.541 0.541 0.547 0.541 0.553 4,177,785 0.5469 -1.09%
2005-08-03 0 2.300 2.275 2.300 2.300 2.350 1,143,000 2,635,850 2.3061 0.547 0.541 0.547 0.547 0.559 4,804,033 0.5487 1.10%
2005-08-02 0 2.275 2.275 2.300 2.275 2.350 1,071,000 2,472,675 2.3088 0.541 0.541 0.547 0.541 0.559 4,501,417 0.5493 -3.19%
2005-08-01 0 2.350 2.350 2.375 2.350 2.400 920,000 2,166,500 2.3549 0.559 0.559 0.565 0.559 0.571 3,866,763 0.5603 -2.08%
2005-07-29 0 2.400 2.375 2.400 2.350 2.400 293,000 697,050 2.3790 0.571 0.565 0.571 0.559 0.571 1,231,480 0.5660 3.23%
2005-07-28 0 2.325 2.325 2.375 2.325 2.400 1,216,000 2,867,500 2.3581 0.553 0.553 0.565 0.553 0.571 5,110,852 0.5611 -3.13%
2005-07-27 0 2.400 2.400 2.450 2.400 2.450 783,000 1,899,350 2.4257 0.571 0.571 0.583 0.571 0.583 3,290,952 0.5771 1.05%
2005-07-26 0 2.375 2.375 2.400 2.350 2.450 1,802,000 4,304,125 2.3885 0.565 0.565 0.571 0.559 0.583 7,573,812 0.5683 1.06%
2005-07-25 0 2.350 2.325 2.350 2.275 2.450 4,066,000 9,567,325 2.3530 0.559 0.553 0.559 0.541 0.583 17,089,412 0.5598 -4.08%
2005-07-22 0 2.450 2.425 2.450 2.425 2.650 5,069,000 12,726,225 2.5106 0.583 0.577 0.583 0.577 0.631 21,305,024 0.5973 -9.26%
2005-07-21 0 2.700 2.650 2.700 2.650 2.800 1,479,000 3,996,850 2.7024 0.642 0.631 0.642 0.631 0.666 6,216,242 0.6430 -2.70%
2005-07-20 0 2.775 2.775 2.800 2.775 2.800 306,000 853,125 2.7880 0.660 0.660 0.666 0.660 0.666 1,286,119 0.6633 -0.89%
2005-07-19 0 2.800 2.800 2.825 2.800 2.850 307,000 869,650 2.8327 0.666 0.666 0.672 0.666 0.678 1,290,322 0.6740 -2.61%
2005-07-18 0 2.875 2.850 2.875 2.825 2.875 329,000 937,775 2.8504 0.684 0.678 0.684 0.672 0.684 1,382,788 0.6782 -0.86%
2005-07-15 0 2.900 2.850 2.900 2.900 2.900 50,000 145,000 2.9000 0.690 0.678 0.690 0.690 0.690 210,150 0.6900 1.75%
2005-07-14 0 2.850 2.850 2.900 2.800 2.900 824,000 2,353,350 2.8560 0.678 0.678 0.690 0.666 0.690 3,463,275 0.6795 1.79%
2005-07-13 0 2.800 2.800 2.825 2.800 2.800 513,000 1,436,400 2.8000 0.666 0.666 0.672 0.666 0.666 2,156,141 0.6662 -0.88%
2005-07-12 0 2.825 2.800 2.850 2.800 2.825 524,000 1,479,550 2.8236 0.672 0.666 0.678 0.666 0.672 2,202,374 0.6718 0.00%
2005-07-11 0 2.825 2.825 2.850 2.800 2.825 509,000 1,437,825 2.8248 0.672 0.672 0.678 0.666 0.672 2,139,329 0.6721 0.00%
2005-07-08 0 2.825 2.800 2.825 2.800 2.825 418,000 1,172,000 2.8038 0.672 0.666 0.672 0.666 0.672 1,756,855 0.6671 0.89%
2005-07-07 0 2.800 2.800 2.850 2.800 2.925 2,253,000 6,358,600 2.8223 0.666 0.666 0.678 0.666 0.696 9,469,367 0.6715 -4.27%
2005-07-06 0 2.925 2.925 2.950 2.925 2.950 962,000 2,829,150 2.9409 0.696 0.696 0.702 0.696 0.702 4,043,289 0.6997 -0.85%
2005-07-05 0 2.950 2.925 2.950 2.950 2.950 910,000 2,684,500 2.9500 0.702 0.696 0.702 0.702 0.702 3,824,733 0.7019 0.00%
2005-07-04 0 2.950 2.950 2.975 2.950 2.950 160,000 472,000 2.9500 0.702 0.702 0.708 0.702 0.702 672,481 0.7019 0.00%
2005-06-30 0 2.950 2.950 2.975 2.950 2.975 660,000 1,962,000 2.9727 0.702 0.702 0.708 0.702 0.708 2,773,982 0.7073 -0.84%
2005-06-29 0 2.975 2.975 3.000 2.975 2.975 2,189,000 6,512,275 2.9750 0.708 0.708 0.714 0.708 0.708 9,200,374 0.7078 0.00%
2005-06-28 0 2.975 2.975 3.000 2.975 3.000 1,353,000 4,057,675 2.9990 0.708 0.708 0.714 0.708 0.714 5,686,664 0.7135 -0.83%
2005-06-27 0 3.000 3.000 3.025 3.000 3.000 1,619,000 4,857,000 3.0000 0.714 0.714 0.720 0.714 0.714 6,804,663 0.7138 0.00%
2005-06-24 0 3.000 3.000 3.025 2.975 3.000 1,456,000 4,364,700 2.9977 0.714 0.714 0.720 0.708 0.714 6,119,573 0.7132 0.00%
2005-06-23 0 3.000 2.975 3.000 2.975 3.000 999,000 2,986,325 2.9893 0.714 0.708 0.714 0.708 0.714 4,198,800 0.7112 0.84%
2005-06-22 0 2.975 2.975 3.000 2.900 2.975 684,000 2,014,700 2.9455 0.708 0.708 0.714 0.690 0.708 2,874,854 0.7008 2.59%
2005-06-21 0 2.900 2.875 2.925 2.875 2.925 1,106,000 3,198,000 2.8915 0.690 0.684 0.696 0.684 0.696 4,648,522 0.6880 1.75%
2005-06-20 0 2.850 2.825 2.950 2.825 2.875 2,770,000 7,895,125 2.8502 0.678 0.672 0.702 0.672 0.684 11,642,319 0.6781 -0.87%
2005-06-17 0 2.875 2.850 2.925 2.850 2.875 618,000 1,765,350 2.8566 0.684 0.678 0.696 0.678 0.684 2,597,456 0.6796 0.00%
2005-06-16 0 2.875 2.850 2.875 2.850 2.875 1,145,000 3,270,050 2.8559 0.684 0.678 0.684 0.678 0.684 4,812,439 0.6795 0.88%
2005-06-15 0 2.850 2.850 2.875 2.850 2.925 1,278,000 3,675,100 2.8757 0.678 0.678 0.684 0.678 0.696 5,371,438 0.6842 -2.56%
2005-06-14 0 2.925 2.925 2.950 2.925 2.975 1,002,000 2,947,775 2.9419 0.696 0.696 0.702 0.696 0.708 4,211,409 0.6999 -2.50%
2005-06-13 0 3.000 2.975 3.000 2.975 3.050 1,140,000 3,430,775 3.0095 0.714 0.708 0.714 0.708 0.726 4,791,424 0.7160 0.84%
2005-06-10 0 2.975 2.975 3.000 2.975 2.975 150,000 446,250 2.9750 0.708 0.708 0.714 0.708 0.708 630,451 0.7078 -1.65%
2005-06-09 0 3.025 2.975 3.025 2.975 3.025 1,050,000 3,143,575 2.9939 0.720 0.708 0.720 0.708 0.720 4,413,154 0.7123 0.83%
2005-06-08 0 3.000 3.000 3.025 3.000 3.025 1,923,000 5,780,825 3.0061 0.714 0.714 0.720 0.714 0.720 8,082,376 0.7152 0.00%
2005-06-07 0 3.000 2.950 3.025 3.000 3.025 377,000 1,138,325 3.0194 0.714 0.702 0.720 0.714 0.720 1,584,532 0.7184 -0.83%
2005-06-06 0 3.025 3.000 3.025 3.000 3.125 1,471,000 4,512,925 3.0679 0.720 0.714 0.720 0.714 0.744 6,182,618 0.7299 4.31%
2005-06-03 0 2.900 2.875 2.925 2.900 2.950 261,000 764,825 2.9304 0.690 0.684 0.696 0.690 0.702 1,096,984 0.6972 -3.33%
2005-06-02 0 3.000 2.975 3.000 2.950 3.000 627,000 1,862,700 2.9708 0.714 0.708 0.714 0.702 0.714 2,635,283 0.7068 -0.83%
2005-06-01 0 3.025 3.025 3.050 3.025 3.075 931,000 2,844,850 3.0557 0.720 0.720 0.726 0.720 0.732 3,912,996 0.7270 -1.63%
2005-05-31 0 3.075 3.075 3.100 3.050 3.075 347,000 1,064,775 3.0685 0.732 0.732 0.738 0.726 0.732 1,458,442 0.7301 -1.60%
2005-05-30 0 3.125 3.100 3.125 3.075 3.125 2,245,000 6,948,550 3.0951 0.744 0.738 0.744 0.732 0.744 9,435,743 0.7364 2.46%
2005-05-27 0 3.050 3.050 3.075 3.000 3.125 2,540,000 7,752,175 3.0520 0.726 0.726 0.732 0.714 0.744 10,675,629 0.7262 3.06%
2005-05-26 0 3.000 3.000 3.025 3.000 3.050 1,375,000 4,146,250 3.0155 0.704 0.704 0.710 0.704 0.716 5,858,135 0.7078 0.00%
2005-05-25 0 3.000 3.000 3.025 3.000 3.025 1,730,000 5,199,850 3.0057 0.704 0.704 0.710 0.704 0.710 7,370,599 0.7055 -0.83%
2005-05-24 0 3.025 3.000 3.025 2.900 3.025 379,000 1,117,900 2.9496 0.710 0.704 0.710 0.681 0.710 1,614,715 0.6923 4.31%
2005-05-23 0 2.900 2.900 2.925 2.850 3.000 605,000 1,753,100 2.8977 0.681 0.681 0.687 0.669 0.704 2,577,579 0.6801 -3.33%
2005-05-20 0 3.000 3.000 3.025 2.875 3.050 1,368,000 4,089,800 2.9896 0.704 0.704 0.710 0.675 0.716 5,828,311 0.7017 6.19%
2005-05-19 0 2.825 2.825 2.850 2.775 2.875 843,000 2,397,275 2.8437 0.663 0.663 0.669 0.651 0.675 3,591,569 0.6675 1.80%
2005-05-18 0 2.775 2.775 2.800 2.700 2.850 2,027,000 5,645,950 2.7854 0.651 0.651 0.657 0.634 0.669 8,635,956 0.6538 -0.89%
2005-05-17 0 2.800 2.800 2.825 2.775 2.975 1,914,000 5,488,475 2.8675 0.657 0.657 0.663 0.651 0.698 8,154,523 0.6731 -5.88%
2005-05-13 0 2.975 2.975 3.000 2.950 3.000 311,000 925,125 2.9747 0.698 0.698 0.704 0.692 0.704 1,325,004 0.6982 -1.65%
2005-05-12 0 3.025 3.025 3.050 3.025 3.075 70,000 213,600 3.0514 0.710 0.710 0.716 0.710 0.722 298,232 0.7162 -2.42%
2005-05-11 0 3.100 3.100 3.125 3.075 3.100 652,000 2,021,580 3.1006 0.728 0.728 0.733 0.722 0.728 2,777,821 0.7278 -0.80%
2005-05-10 0 3.125 3.100 3.125 3.075 3.125 2,453,000 7,621,725 3.1071 0.733 0.728 0.733 0.722 0.733 10,450,912 0.7293 1.63%
2005-05-09 0 3.075 3.075 3.100 2.975 3.200 2,736,000 8,482,575 3.1004 0.722 0.722 0.728 0.698 0.751 11,656,623 0.7277 4.24%
2005-05-06 0 2.950 2.950 2.975 2.950 2.975 309,000 913,050 2.9549 0.692 0.692 0.698 0.692 0.698 1,316,483 0.6936 0.85%
2005-05-05 0 2.925 2.925 2.975 2.925 2.975 463,000 1,367,975 2.9546 0.687 0.687 0.698 0.687 0.698 1,972,594 0.6935 0.00%
2005-05-04 0 2.925 2.900 2.925 2.900 2.950 654,000 1,913,000 2.9251 0.687 0.681 0.687 0.681 0.692 2,786,342 0.6866 0.86%
2005-05-03 0 2.900 2.875 2.900 2.900 3.025 2,060,000 6,070,250 2.9467 0.681 0.675 0.681 0.681 0.710 8,776,551 0.6916 -0.85%
2005-04-29 0 2.925 2.925 2.950 2.800 3.025 1,929,000 5,536,000 2.8699 0.687 0.687 0.692 0.657 0.710 8,218,430 0.6736 -3.31%
2005-04-28 0 3.025 3.000 3.025 3.025 3.025 128,000 387,200 3.0250 0.710 0.704 0.710 0.710 0.710 545,339 0.7100 -1.63%
2005-04-27 0 3.075 3.050 3.075 3.075 3.125 83,000 255,725 3.0810 0.722 0.716 0.722 0.722 0.733 353,618 0.7232 0.82%
2005-04-26 0 3.050 3.050 3.125 3.000 3.125 142,000 436,950 3.0771 0.716 0.716 0.733 0.704 0.733 604,986 0.7222 -1.61%
2005-04-25 0 3.100 3.100 3.125 3.100 3.125 80,000 248,500 3.1063 0.728 0.728 0.733 0.728 0.733 340,837 0.7291 -0.80%
2005-04-22 0 3.125 3.100 3.125 3.100 3.200 301,000 941,450 3.1277 0.733 0.728 0.733 0.728 0.751 1,282,399 0.7341 0.81%
2005-04-21 0 3.100 3.100 3.125 3.025 3.125 165,000 511,200 3.0982 0.728 0.728 0.733 0.710 0.733 702,976 0.7272 -1.59%
2005-04-20 0 3.150 3.150 3.200 3.100 3.200 255,000 799,675 3.1360 0.739 0.739 0.751 0.728 0.751 1,086,418 0.7361 1.61%
2005-04-19 0 3.100 3.100 3.125 3.100 3.150 124,000 387,750 3.1270 0.728 0.728 0.733 0.728 0.739 528,297 0.7340 -0.80%
2005-04-18 0 3.125 3.125 3.175 3.125 3.150 85,000 267,500 3.1471 0.733 0.733 0.745 0.733 0.739 362,139 0.7387 -2.34%
2005-04-15 0 3.200 3.175 3.200 3.200 3.200 67,000 214,400 3.2000 0.751 0.745 0.751 0.751 0.751 285,451 0.7511 0.00%
2005-04-14 0 3.200 3.200 3.275 3.100 3.275 357,000 1,135,000 3.1793 0.751 0.751 0.769 0.728 0.769 1,520,985 0.7462 -2.29%
2005-04-13 0 3.275 3.225 3.275 3.250 3.300 78,000 254,100 3.2577 0.769 0.757 0.769 0.763 0.775 332,316 0.7646 0.77%
2005-04-12 0 3.250 3.225 3.300 3.250 3.250 10,000 32,500 3.2500 0.763 0.757 0.775 0.763 0.763 42,605 0.7628 0.00%
2005-04-11 0 3.250 3.225 3.250 3.250 3.300 100,000 327,000 3.2700 0.763 0.757 0.763 0.763 0.775 426,046 0.7675 -4.41%
2005-04-08 0 3.400 3.350 3.400 3.250 3.400 1,566,000 5,291,400 3.3789 0.798 0.786 0.798 0.763 0.798 6,671,883 0.7931 5.43%
2005-04-07 0 3.225 3.225 3.250 3.100 3.250 747,000 2,375,398 3.1799 0.757 0.757 0.763 0.728 0.763 3,182,565 0.7464 4.88%
2005-04-06 0 3.075 3.125 3.150 3.050 3.200 993,000 3,132,175 3.1543 0.722 0.733 0.739 0.716 0.751 4,230,638 0.7404 -4.65%
2005-04-04 0 3.225 3.250 3.275 3.225 3.250 36,000 116,750 3.2431 0.757 0.763 0.769 0.757 0.763 153,377 0.7612 0.00%
2005-04-01 0 3.225 3.200 3.225 3.150 3.350 733,000 2,370,500 3.2340 0.757 0.751 0.757 0.739 0.786 3,122,918 0.7591 -3.73%
2005-03-31 0 3.350 3.325 3.350 3.350 3.400 457,000 1,544,850 3.3804 0.786 0.780 0.786 0.786 0.798 1,947,031 0.7934 -0.74%
2005-03-30 0 3.375 3.375 3.475 3.375 3.500 93,000 322,175 3.4642 0.792 0.792 0.816 0.792 0.822 396,223 0.8131 -3.57%
2005-03-29 0 3.500 3.475 3.525 3.450 3.500 281,000 979,200 3.4847 0.822 0.816 0.827 0.810 0.822 1,197,190 0.8179 0.72%
2005-03-24 0 3.475 3.450 3.475 3.425 3.475 546,000 1,881,325 3.4457 0.816 0.810 0.816 0.804 0.816 2,326,212 0.8088 0.72%
2005-03-23 0 3.450 3.425 3.475 3.450 3.500 549,000 1,905,550 3.4709 0.810 0.804 0.816 0.810 0.822 2,338,993 0.8147 -1.43%
2005-03-22 0 3.500 3.500 3.525 3.500 3.550 312,000 1,094,525 3.5081 0.822 0.822 0.827 0.822 0.833 1,329,264 0.8234 -1.41%
2005-03-21 0 3.550 3.525 3.550 3.550 3.550 306,010 1,086,336 3.5500 0.833 0.827 0.833 0.833 0.833 1,303,744 0.8332 0.00%
2005-03-18 0 3.550 3.525 3.575 3.525 3.550 287,000 1,018,100 3.5474 0.833 0.827 0.839 0.827 0.833 1,222,752 0.8326 1.43%
2005-03-17 0 3.500 3.500 3.525 3.500 3.525 480,000 1,680,125 3.5003 0.822 0.822 0.827 0.822 0.827 2,045,022 0.8216 0.00%
2005-03-16 0 3.500 3.475 3.500 3.475 3.500 77,000 267,925 3.4795 0.822 0.816 0.822 0.816 0.822 328,056 0.8167 -0.71%
2005-03-15 0 3.525 3.500 3.525 3.450 3.525 979,000 3,426,125 3.4996 0.827 0.822 0.827 0.810 0.827 4,170,992 0.8214 2.17%
2005-03-14 0 3.450 3.450 3.475 3.450 3.500 245,000 852,825 3.4809 0.810 0.810 0.816 0.810 0.822 1,043,813 0.8170 -2.13%
2005-03-11 0 3.525 3.500 3.525 3.500 3.550 83,000 293,000 3.5301 0.827 0.822 0.827 0.822 0.833 353,618 0.8286 0.00%
2005-03-10 0 3.525 3.500 3.550 3.500 3.550 638,000 2,243,750 3.5168 0.827 0.822 0.833 0.822 0.833 2,718,174 0.8255 0.00%
2005-03-09 0 3.525 3.500 3.525 3.475 3.550 1,061,000 3,731,825 3.5173 0.827 0.822 0.827 0.816 0.833 4,520,350 0.8256 -0.70%
2005-03-08 0 3.550 3.525 3.550 3.525 3.600 1,229,000 4,364,525 3.5513 0.833 0.827 0.833 0.827 0.845 5,236,107 0.8335 -2.07%
2005-03-07 0 3.625 3.600 3.625 3.625 3.625 210,000 761,250 3.6250 0.851 0.845 0.851 0.851 0.851 894,697 0.8508 0.00%
2005-03-04 0 3.625 3.625 3.675 3.625 3.675 398,000 1,453,100 3.6510 0.851 0.851 0.863 0.851 0.863 1,695,664 0.8570 -2.03%
2005-03-03 0 3.700 3.675 3.700 3.675 3.700 291,000 1,073,825 3.6901 0.868 0.863 0.868 0.863 0.868 1,239,794 0.8661 0.00%
2005-03-02 0 3.700 3.675 3.700 3.675 3.750 1,418,000 5,260,500 3.7098 0.868 0.863 0.868 0.863 0.880 6,041,335 0.8708 0.68%
2005-03-01 0 3.675 3.675 3.700 3.650 3.675 1,456,000 5,340,075 3.6676 0.863 0.863 0.868 0.857 0.863 6,203,232 0.8609 0.00%
2005-02-28 0 3.675 3.650 3.675 3.650 3.750 1,722,000 6,377,575 3.7036 0.863 0.857 0.863 0.857 0.880 7,336,515 0.8693 1.38%
2005-02-25 0 3.625 3.625 3.700 3.600 3.700 1,210,000 4,396,025 3.6331 0.851 0.851 0.868 0.845 0.868 5,155,159 0.8527 -1.36%
2005-02-24 0 3.675 3.675 3.700 3.675 3.725 903,000 3,333,125 3.6912 0.863 0.863 0.868 0.863 0.874 3,847,197 0.8664 -1.34%
2005-02-23 0 3.725 3.675 3.725 3.675 3.750 99,000 367,950 3.7167 0.874 0.863 0.874 0.863 0.880 421,786 0.8724 -0.67%
2005-02-22 0 3.750 3.725 3.775 3.700 3.775 465,000 1,738,250 3.7382 0.880 0.874 0.886 0.868 0.886 1,981,115 0.8774 0.00%
2005-02-21 0 3.750 3.750 3.775 3.625 3.800 2,323,000 8,641,675 3.7200 0.880 0.880 0.886 0.851 0.892 9,897,052 0.8732 4.90%
2005-02-18 0 3.575 3.575 3.625 3.475 3.600 3,033,000 10,745,650 3.5429 0.839 0.839 0.851 0.816 0.845 12,921,980 0.8316 0.00%
2005-02-17 0 3.575 3.575 3.600 3.575 3.700 1,654,000 5,995,500 3.6248 0.839 0.839 0.845 0.839 0.868 7,046,803 0.8508 -4.03%
2005-02-16 0 3.725 3.675 3.725 3.675 3.800 1,957,000 7,274,600 3.7172 0.874 0.863 0.874 0.863 0.892 8,337,723 0.8725 -1.97%
2005-02-15 0 3.800 3.775 3.800 3.800 3.825 370,000 1,407,525 3.8041 0.892 0.886 0.892 0.892 0.898 1,576,371 0.8929 -0.65%
2005-02-14 0 3.825 3.800 3.825 3.800 3.850 864,000 3,298,775 3.8180 0.898 0.892 0.898 0.892 0.904 3,681,039 0.8962 0.00%
2005-02-08 0 3.825 3.800 3.825 3.800 3.900 1,376,000 5,272,550 3.8318 0.898 0.892 0.898 0.892 0.915 5,862,395 0.8994 -1.92%
2005-02-07 0 3.900 3.875 3.925 3.875 3.925 125,000 488,225 3.9058 0.915 0.910 0.921 0.910 0.921 532,558 0.9168 0.00%
2005-02-04 0 3.900 3.900 3.925 3.850 3.925 893,000 3,455,675 3.8697 0.915 0.915 0.921 0.904 0.921 3,804,592 0.9083 0.00%
2005-02-03 0 3.900 3.900 3.950 3.900 3.925 78,000 302,600 3.8795 0.915 0.915 0.927 0.915 0.921 332,316 0.9106 0.00%
2005-02-02 0 3.900 3.875 3.900 3.875 3.975 1,048,000 4,089,275 3.9020 0.915 0.910 0.915 0.910 0.933 4,464,964 0.9159 0.00%
2005-02-01 0 3.900 3.900 3.925 3.900 3.975 638,000 2,503,825 3.9245 0.915 0.915 0.921 0.915 0.933 2,718,174 0.9211 -2.50%
2005-01-31 0 4.000 4.000 4.025 4.000 4.000 10,000 40,000 4.0000 0.939 0.939 0.945 0.939 0.939 42,605 0.9389 0.00%
2005-01-28 0 4.000 4.000 4.050 3.975 4.050 376,000 1,510,750 4.0180 0.939 0.939 0.951 0.933 0.951 1,601,934 0.9431 1.27%
2005-01-27 0 3.950 3.975 4.000 3.900 4.050 2,781,800 10,959,580 3.9397 0.927 0.933 0.939 0.915 0.951 11,851,752 0.9247 -2.47%
2005-01-26 0 4.050 4.025 4.050 4.050 4.100 1,314,000 5,351,975 4.0730 0.951 0.945 0.951 0.951 0.962 5,598,247 0.9560 -0.61%
2005-01-25 0 4.075 4.075 4.100 4.050 4.125 98,055,000 399,333,725 4.0725 0.956 0.956 0.962 0.951 0.968 417,759,560 0.9559 -6.86%
2005-01-24 0 4.375 4.375 4.400 4.225 4.400 2,213,000 9,571,500 4.3251 1.027 1.027 1.033 0.992 1.033 9,428,401 1.0152 -0.57%
2005-01-21 0 4.400 4.375 4.400 4.200 4.425 1,787,000 7,806,925 4.3687 1.033 1.027 1.033 0.986 1.039 7,613,445 1.0254 3.53%
2005-01-20 0 4.250 4.250 4.275 4.200 4.375 1,185,000 5,084,250 4.2905 0.998 0.998 1.003 0.986 1.027 5,048,647 1.0071 0.59%
2005-01-19 0 4.225 4.175 4.225 3.975 4.225 1,715,000 7,087,050 4.1324 0.992 0.980 0.992 0.933 0.992 7,306,692 0.9699 6.29%
2005-01-18 0 3.975 3.950 3.975 3.950 3.975 599,000 2,370,900 3.9581 0.933 0.927 0.933 0.927 0.933 2,552,016 0.9290 0.63%
2005-01-17 0 3.950 3.950 3.975 3.950 4.000 201,000 799,175 3.9760 0.927 0.927 0.933 0.927 0.939 856,353 0.9332 -1.25%
2005-01-14 0 4.000 3.950 4.000 3.900 4.000 103,000 408,300 3.9641 0.939 0.927 0.939 0.915 0.939 438,828 0.9304 0.00%
2005-01-13 0 4.000 3.900 4.000 3.875 4.000 132,000 516,825 3.9153 0.939 0.915 0.939 0.910 0.939 562,381 0.9190 2.56%
2005-01-12 0 3.900 3.900 3.925 3.900 3.950 66,000 260,100 3.9409 0.915 0.915 0.921 0.915 0.927 281,190 0.9250 -0.64%
2005-01-11 0 3.925 3.900 3.950 3.850 3.925 251,000 975,850 3.8878 0.921 0.915 0.927 0.904 0.921 1,069,376 0.9125 1.95%
2005-01-10 0 3.850 3.825 3.875 3.725 3.850 98,000 372,500 3.8010 0.904 0.898 0.910 0.874 0.904 417,525 0.8922 4.05%
2005-01-07 0 3.700 3.700 3.750 3.650 3.850 800,000 2,982,475 3.7281 0.868 0.868 0.880 0.857 0.904 3,408,369 0.8750 -3.90%
2005-01-06 0 3.850 3.875 3.900 3.825 3.900 390,000 1,500,250 3.8468 0.904 0.910 0.915 0.898 0.915 1,661,580 0.9029 -0.65%
2005-01-05 0 3.875 3.850 3.875 3.700 3.950 295,000 1,135,475 3.8491 0.910 0.904 0.910 0.868 0.927 1,256,836 0.9034 -1.90%
2005-01-04 0 3.950 3.950 4.000 3.950 4.000 443,000 1,760,725 3.9745 0.927 0.927 0.939 0.927 0.939 1,887,384 0.9329 -1.86%
2005-01-03 0 4.025 4.000 4.025 4.000 4.025 235,000 940,200 4.0009 0.945 0.939 0.945 0.939 0.945 1,001,208 0.9391 0.00%
2004-12-31 0 4.025 4.000 4.025 4.000 4.025 208,000 833,750 4.0084 0.945 0.939 0.945 0.939 0.945 886,176 0.9408 -0.62%
2004-12-30 0 4.050 4.000 4.050 4.000 4.075 512,000 2,055,475 4.0146 0.951 0.939 0.951 0.939 0.956 2,181,356 0.9423 -1.22%
2004-12-29 0 4.100 4.000 4.100 4.000 4.100 381,000 1,542,400 4.0483 0.962 0.939 0.962 0.939 0.962 1,623,236 0.9502 0.00%
2004-12-28 0 4.100 4.025 4.100 4.000 4.100 342,000 1,379,825 4.0346 0.962 0.945 0.962 0.939 0.962 1,457,078 0.9470 1.86%
2004-12-24 0 4.025 4.000 4.025 4.000 4.050 161,000 646,150 4.0134 0.945 0.939 0.945 0.939 0.951 685,934 0.9420 -0.62%
2004-12-23 0 4.050 4.025 4.075 4.025 4.050 89,000 359,850 4.0433 0.951 0.945 0.956 0.945 0.951 379,181 0.9490 0.00%
2004-12-22 0 4.050 4.000 4.050 4.050 4.050 278,000 1,121,000 4.0324 0.951 0.939 0.951 0.951 0.951 1,184,408 0.9465 1.25%
2004-12-21 0 4.000 4.000 4.025 3.975 4.050 634,000 2,536,875 4.0014 0.939 0.939 0.945 0.933 0.951 2,701,133 0.9392 -1.23%
2004-12-20 0 4.050 4.025 4.075 4.025 4.075 60,000 242,500 4.0417 0.951 0.945 0.956 0.945 0.956 255,628 0.9486 0.62%
2004-12-17 0 4.025 4.025 4.050 4.025 4.125 515,000 2,089,225 4.0567 0.945 0.945 0.951 0.945 0.968 2,194,138 0.9522 -2.42%
2004-12-16 0 4.125 4.100 4.125 4.025 4.125 453,000 1,853,475 4.0916 0.968 0.962 0.968 0.945 0.968 1,929,989 0.9604 -0.60%
2004-12-15 0 4.150 4.125 4.150 4.025 4.150 767,000 3,145,075 4.1005 0.974 0.968 0.974 0.945 0.974 3,267,774 0.9625 3.75%
2004-12-14 0 4.000 4.000 4.025 4.000 4.050 281,000 1,129,575 4.0198 0.939 0.939 0.945 0.939 0.951 1,197,190 0.9435 -1.23%
2004-12-13 0 4.050 4.025 4.050 4.025 4.075 150,000 607,675 4.0512 0.951 0.945 0.951 0.945 0.956 639,069 0.9509 -0.61%
2004-12-10 0 4.075 4.050 4.100 4.025 4.100 105,000 427,050 4.0671 0.956 0.951 0.962 0.945 0.962 447,348 0.9546 1.87%
2004-12-09 0 4.000 4.000 4.025 3.975 4.025 464,000 1,855,650 3.9992 0.939 0.939 0.945 0.933 0.945 1,976,854 0.9387 -0.62%
2004-12-08 0 4.025 4.025 4.050 4.000 4.100 855,000 3,436,600 4.0194 0.945 0.945 0.951 0.939 0.962 3,642,695 0.9434 -1.83%
2004-12-07 0 4.100 4.100 4.150 4.100 4.150 163,000 670,800 4.1153 0.962 0.962 0.974 0.962 0.974 694,455 0.9659 -1.80%
2004-12-06 0 4.175 4.150 4.175 4.075 4.175 350,000 1,451,700 4.1477 0.980 0.974 0.980 0.956 0.980 1,491,162 0.9735 0.60%
2004-12-03 0 4.150 4.100 4.150 4.100 4.175 605,000 2,495,300 4.1245 0.974 0.962 0.974 0.962 0.980 2,577,579 0.9681 -0.60%
2004-12-02 0 4.175 4.150 4.175 4.125 4.200 786,000 3,274,875 4.1665 0.980 0.974 0.980 0.968 0.986 3,348,723 0.9779 -0.60%
2004-12-01 0 4.200 4.175 4.200 4.175 4.250 325,000 1,370,000 4.2154 0.986 0.980 0.986 0.980 0.998 1,384,650 0.9894 -1.18%
2004-11-30 0 4.250 4.250 4.275 4.250 4.275 106,000 451,000 4.2547 0.998 0.998 1.003 0.998 1.003 451,609 0.9987 -0.58%
2004-11-29 0 4.275 4.275 4.300 4.275 4.325 24,000 103,275 4.3031 1.003 1.003 1.009 1.003 1.015 102,251 1.0100 -1.16%
2004-11-26 0 4.325 4.325 4.350 4.300 4.375 196,000 851,025 4.3420 1.015 1.015 1.021 1.009 1.027 835,050 1.0191 0.58%
2004-11-25 0 4.300 4.275 4.300 4.250 4.325 167,000 714,700 4.2796 1.009 1.003 1.009 0.998 1.015 711,497 1.0045 0.00%
2004-11-24 0 4.300 4.300 4.325 4.275 4.300 226,000 970,000 4.2920 1.009 1.009 1.015 1.003 1.009 962,864 1.0074 0.00%
2004-11-23 0 4.300 4.250 4.275 4.250 4.350 264,000 1,134,175 4.2961 1.009 0.998 1.003 0.998 1.021 1,124,762 1.0084 1.18%
2004-11-22 0 4.250 4.225 4.300 4.225 4.325 353,000 1,503,425 4.2590 0.998 0.992 1.009 0.992 1.015 1,503,943 0.9997 -1.73%
2004-11-19 0 4.325 4.325 4.350 4.300 4.375 1,245,000 5,350,475 4.2976 1.015 1.015 1.021 1.009 1.027 5,304,275 1.0087 0.58%
2004-11-18 0 4.300 4.275 4.300 4.225 4.350 1,035,000 4,419,100 4.2697 1.009 1.003 1.009 0.992 1.021 4,409,578 1.0022 1.78%
2004-11-17 0 4.225 4.200 4.225 4.225 4.325 423,000 1,799,650 4.2545 0.992 0.986 0.992 0.992 1.015 1,802,175 0.9986 -1.17%
2004-11-16 0 4.275 4.275 4.300 4.275 4.425 653,000 2,816,225 4.3127 1.003 1.003 1.009 1.003 1.039 2,782,081 1.0123 -1.72%
2004-11-15 0 4.350 4.325 4.350 4.300 4.650 974,000 4,279,125 4.3934 1.021 1.015 1.021 1.009 1.091 4,149,690 1.0312 -2.79%
2004-11-12 0 4.475 4.450 4.475 4.450 4.700 1,721,000 7,859,475 4.5668 1.050 1.044 1.050 1.044 1.103 7,332,254 1.0719 0.00%
2004-11-11 0 4.475 4.425 4.450 4.400 4.575 1,114,000 4,997,675 4.4862 1.050 1.039 1.044 1.033 1.074 4,746,154 1.0530 1.13%
2004-11-10 0 4.425 4.425 4.475 4.375 4.525 2,642,000 11,811,850 4.4708 1.039 1.039 1.050 1.027 1.062 11,256,139 1.0494 1.72%
2004-11-09 0 4.350 4.325 4.350 4.275 4.400 1,697,000 7,373,225 4.3449 1.021 1.015 1.021 1.003 1.033 7,230,003 1.0198 -0.57%
2004-11-08 0 4.375 4.375 4.400 4.350 4.425 2,481,000 10,865,525 4.3795 1.027 1.027 1.033 1.021 1.039 10,570,205 1.0279 1.74%
2004-11-05 0 4.300 4.300 4.325 4.100 4.350 3,489,000 14,744,000 4.2259 1.009 1.009 1.015 0.962 1.021 14,864,750 0.9919 5.52%
2004-11-04 0 4.075 4.050 4.100 4.075 4.125 435,000 1,785,250 4.1040 0.956 0.951 0.962 0.956 0.968 1,853,301 0.9633 -0.61%
2004-11-03 0 4.100 4.075 4.100 4.025 4.150 986,000 4,053,275 4.1108 0.962 0.956 0.962 0.945 0.974 4,200,815 0.9649 2.50%
2004-11-02 0 4.000 4.000 4.050 3.975 4.075 649,000 2,604,775 4.0135 0.939 0.939 0.951 0.933 0.956 2,765,040 0.9420 -1.84%
2004-11-01 0 4.075 4.000 4.075 3.975 4.075 267,000 1,071,625 4.0136 0.956 0.939 0.956 0.933 0.956 1,137,543 0.9421 1.87%
2004-10-29 0 4.000 4.000 4.050 4.000 4.100 552,000 2,239,750 4.0575 0.939 0.939 0.951 0.939 0.962 2,351,775 0.9524 -3.61%
2004-10-28 0 4.150 4.125 4.150 4.125 4.175 835,000 3,464,950 4.1496 0.974 0.968 0.974 0.968 0.980 3,557,485 0.9740 1.22%
2004-10-27 0 4.100 4.100 4.125 3.975 4.200 1,662,000 6,830,550 4.1098 0.962 0.962 0.968 0.933 0.986 7,080,887 0.9646 2.50%
2004-10-26 0 4.000 3.975 4.000 3.925 4.025 731,000 2,888,890 3.9520 0.939 0.933 0.939 0.921 0.945 3,114,397 0.9276 1.91%
2004-10-25 0 3.925 3.925 3.950 3.925 3.975 688,000 2,712,150 3.9421 0.921 0.921 0.927 0.921 0.933 2,931,198 0.9253 -1.26%
2004-10-21 0 3.975 3.975 4.000 3.950 4.000 434,000 1,717,600 3.9576 0.933 0.933 0.939 0.927 0.939 1,849,040 0.9289 -0.63%
2004-10-20 0 4.000 4.000 4.025 4.000 4.075 1,164,000 4,661,750 4.0049 0.939 0.939 0.945 0.939 0.956 4,959,177 0.9400 -1.84%
2004-10-19 0 4.075 4.075 4.100 4.000 4.100 926,000 3,733,325 4.0317 0.956 0.956 0.962 0.939 0.962 3,945,187 0.9463 0.62%
2004-10-18 0 4.050 4.000 4.050 3.975 4.175 2,741,000 11,053,150 4.0325 0.951 0.939 0.951 0.933 0.980 11,677,925 0.9465 -1.82%
2004-10-15 0 4.125 4.100 4.125 3.975 4.175 4,337,000 17,441,875 4.0216 0.968 0.962 0.968 0.933 0.980 18,477,622 0.9439 3.77%
2004-10-14 0 3.975 3.975 4.000 3.975 4.000 483,000 1,928,650 3.9931 0.933 0.933 0.939 0.933 0.939 2,057,803 0.9372 -1.85%
2004-10-13 0 4.050 4.000 4.050 3.900 4.100 6,654,000 26,612,675 3.9995 0.951 0.939 0.951 0.915 0.962 28,349,111 0.9387 -1.22%
2004-10-12 0 4.100 4.075 4.125 4.075 4.200 3,023,000 12,606,000 4.1700 0.962 0.956 0.968 0.956 0.986 12,879,375 0.9788 -2.38%
2004-10-11 0 4.200 4.175 4.225 4.125 4.325 2,511,000 10,520,625 4.1898 0.986 0.980 0.992 0.968 1.015 10,698,019 0.9834 -1.18%
2004-10-08 0 4.250 4.200 4.250 4.200 4.375 2,349,000 10,044,725 4.2762 0.998 0.986 0.998 0.986 1.027 10,007,824 1.0037 -3.95%
2004-10-07 0 4.425 4.400 4.425 4.250 4.425 1,490,000 6,469,100 4.3417 1.039 1.033 1.039 0.998 1.039 6,348,088 1.0191 4.12%
2004-10-06 0 4.250 4.250 4.275 4.200 4.325 3,446,000 14,655,050 4.2528 0.998 0.998 1.003 0.986 1.015 14,681,551 0.9982 0.00%
2004-10-05 0 4.250 4.200 4.250 4.050 4.300 4,667,000 19,429,850 4.1632 0.998 0.986 0.998 0.951 1.009 19,883,574 0.9772 5.59%
2004-10-04 0 4.025 4.025 4.075 3.900 4.100 6,505,000 25,672,750 3.9466 0.945 0.945 0.956 0.915 0.962 27,714,303 0.9263 4.55%
2004-09-30 0 3.850 3.850 3.875 3.750 3.850 5,154,000 19,538,300 3.7909 0.904 0.904 0.910 0.880 0.904 21,958,419 0.8898 2.67%
2004-09-28 0 3.750 3.750 3.775 3.750 3.800 2,114,000 7,985,825 3.7776 0.880 0.880 0.886 0.880 0.892 9,006,616 0.8867 -1.96%
2004-09-27 0 3.825 3.800 3.825 3.775 3.875 2,279,000 8,723,950 3.8280 0.898 0.892 0.898 0.886 0.910 9,709,592 0.8985 -0.65%
2004-09-24 0 3.850 3.850 3.875 3.850 4.000 2,987,000 11,780,750 3.9440 0.904 0.904 0.910 0.904 0.939 12,725,999 0.9257 -3.75%
2004-09-23 0 4.000 3.950 3.975 3.950 4.000 3,568,000 14,232,925 3.9890 0.939 0.927 0.933 0.927 0.939 15,201,327 0.9363 1.27%
2004-09-22 0 3.950 3.950 4.000 3.925 4.100 2,848,000 11,442,575 4.0178 0.927 0.927 0.939 0.921 0.962 12,133,795 0.9430 -3.66%
2004-09-21 0 4.100 4.075 4.100 3.900 4.100 10,786,000 43,542,550 4.0370 0.962 0.956 0.962 0.915 0.962 45,953,339 0.9475 -0.61%
2004-09-20 0 4.125 4.100 4.125 4.075 4.200 1,554,000 6,390,050 4.1120 0.968 0.962 0.968 0.956 0.986 6,620,757 0.9652 -1.79%
2004-09-17 0 4.200 4.175 4.200 4.100 4.250 7,176,000 30,115,100 4.1966 0.986 0.980 0.986 0.962 0.998 30,573,072 0.9850 -1.75%
2004-09-16 0 4.275 4.275 4.300 4.025 4.375 5,574,000 23,771,425 4.2647 1.003 1.003 1.009 0.945 1.027 23,747,813 1.0010 5.56%
2004-09-15 0 4.050 4.025 4.050 3.875 4.075 5,437,000 21,735,725 3.9977 0.951 0.945 0.951 0.910 0.956 23,164,130 0.9383 1.89%
2004-09-14 0 3.975 3.925 3.975 3.850 4.000 3,926,000 15,403,925 3.9236 0.933 0.921 0.933 0.904 0.939 16,726,572 0.9209 3.25%
2004-09-13 0 3.850 3.850 3.875 3.700 3.875 6,484,000 24,735,075 3.8148 0.904 0.904 0.910 0.868 0.910 27,624,833 0.8954 4.05%
2004-09-10 0 3.700 3.675 3.725 3.600 3.700 1,619,000 5,923,050 3.6585 0.868 0.863 0.874 0.845 0.868 6,897,687 0.8587 2.07%
2004-09-09 0 3.625 3.600 3.625 3.550 3.650 3,232,000 11,725,625 3.6280 0.851 0.845 0.851 0.833 0.857 13,769,812 0.8515 2.11%
2004-09-08 0 3.550 3.525 3.575 3.525 3.700 4,072,000 14,640,475 3.5954 0.833 0.827 0.839 0.827 0.868 17,348,600 0.8439 -3.40%
2004-09-07 0 3.675 3.650 3.675 3.550 3.675 2,281,000 8,258,200 3.6204 0.863 0.857 0.863 0.833 0.863 9,718,113 0.8498 3.52%
2004-09-06 0 3.550 3.525 3.550 3.500 3.550 1,708,000 6,011,575 3.5197 0.833 0.827 0.833 0.822 0.833 7,276,868 0.8261 0.00%
2004-09-03 0 3.550 3.550 3.575 3.475 3.625 7,306,000 26,102,650 3.5728 0.833 0.833 0.839 0.816 0.851 31,126,932 0.8386 2.16%
2004-09-02 0 3.475 3.450 3.500 3.300 3.500 5,880,000 20,065,000 3.4124 0.816 0.810 0.822 0.775 0.822 25,051,514 0.8009 5.30%
2004-09-01 0 3.300 3.275 3.325 3.225 3.350 1,136,000 3,726,700 3.2805 0.775 0.769 0.780 0.757 0.786 4,839,884 0.7700 0.76%
2004-08-31 0 3.275 3.275 3.300 3.250 3.325 778,000 2,553,525 3.2822 0.769 0.769 0.775 0.763 0.780 3,314,639 0.7704 -0.76%
2004-08-30 0 3.300 3.300 3.325 3.275 3.325 492,000 1,625,775 3.3044 0.775 0.775 0.780 0.769 0.780 2,096,147 0.7756 -0.75%
2004-08-27 0 3.325 3.300 3.325 3.300 3.325 830,000 2,753,850 3.3179 0.780 0.775 0.780 0.775 0.780 3,536,183 0.7788 -0.75%
2004-08-26 0 3.350 3.350 3.375 3.300 3.425 2,540,000 8,552,375 3.3671 0.786 0.786 0.792 0.775 0.804 10,821,572 0.7903 -1.47%
2004-08-25 0 3.400 3.375 3.400 3.250 3.450 6,998,000 23,180,975 3.3125 0.798 0.792 0.798 0.763 0.810 29,814,710 0.7775 4.62%
2004-08-24 0 3.250 3.250 3.275 3.200 3.275 3,934,000 12,763,875 3.2445 0.763 0.763 0.769 0.751 0.769 16,760,656 0.7615 0.78%
2004-08-23 0 3.225 3.225 3.250 3.200 3.250 1,139,000 3,686,050 3.2362 0.757 0.757 0.763 0.751 0.763 4,852,666 0.7596 0.00%
2004-08-20 0 3.225 3.225 3.250 3.200 3.250 852,000 2,744,200 3.2209 0.757 0.757 0.763 0.751 0.763 3,629,913 0.7560 -0.77%
2004-08-19 0 3.250 3.250 3.275 3.175 3.275 2,846,000 9,191,375 3.2296 0.763 0.763 0.769 0.745 0.769 12,125,274 0.7580 2.36%
2004-08-18 0 3.175 3.150 3.175 3.150 3.175 764,000 2,418,125 3.1651 0.745 0.739 0.745 0.739 0.745 3,254,993 0.7429 0.79%
2004-08-17 0 3.150 3.150 3.175 3.150 3.175 1,133,000 3,576,450 3.1566 0.739 0.739 0.745 0.739 0.745 4,827,103 0.7409 0.00%
2004-08-16 0 3.150 3.150 3.175 3.150 3.150 1,983,000 6,246,450 3.1500 0.739 0.739 0.745 0.739 0.739 8,448,495 0.7394 0.00%
2004-08-13 0 3.150 3.150 3.175 3.125 3.175 3,348,000 10,571,950 3.1577 0.739 0.739 0.745 0.733 0.745 14,264,025 0.7412 0.00%
2004-08-12 0 3.150 3.150 3.175 3.100 3.175 1,425,000 4,496,825 3.1557 0.739 0.739 0.745 0.728 0.745 6,071,158 0.7407 1.61%
2004-08-11 0 3.100 3.100 3.125 3.100 3.150 2,286,200 7,161,745 3.1326 0.728 0.728 0.733 0.728 0.739 9,740,267 0.7353 0.00%
2004-08-10 0 3.100 3.075 3.100 3.050 3.125 1,113,000 3,432,350 3.0839 0.728 0.722 0.728 0.716 0.733 4,741,894 0.7238 0.00%
2004-08-09 0 3.100 3.075 3.100 3.100 3.200 1,747,000 5,495,150 3.1455 0.728 0.722 0.728 0.728 0.751 7,443,026 0.7383 -2.36%
2004-08-06 0 3.175 3.175 3.200 3.150 3.200 2,983,000 9,456,900 3.1703 0.745 0.745 0.751 0.739 0.751 12,708,957 0.7441 -0.78%
2004-08-05 0 3.200 3.200 3.225 3.050 3.225 13,691,000 43,235,275 3.1579 0.751 0.751 0.757 0.716 0.757 58,329,979 0.7412 4.07%
2004-08-04 0 3.075 3.050 3.075 2.950 3.100 4,817,000 14,665,825 3.0446 0.722 0.716 0.722 0.692 0.728 20,522,643 0.7146 3.36%
2004-08-03 0 2.975 2.975 3.000 2.950 3.000 2,024,000 6,017,000 2.9728 0.698 0.698 0.704 0.692 0.704 8,623,174 0.6978 0.00%
2004-08-02 0 2.975 2.975 3.000 2.950 3.025 1,839,000 5,485,250 2.9827 0.698 0.698 0.704 0.692 0.710 7,834,989 0.7001 0.00%
2004-07-30 0 2.975 2.975 3.000 2.950 3.000 1,793,000 5,350,025 2.9838 0.698 0.698 0.704 0.692 0.704 7,639,008 0.7004 0.00%
2004-07-29 0 2.975 2.950 2.975 2.900 3.025 3,871,000 11,501,325 2.9712 0.698 0.692 0.698 0.681 0.710 16,492,247 0.6974 0.00%
2004-07-28 0 2.975 2.950 3.000 2.950 2.975 3,515,000 10,383,855 2.9542 0.698 0.692 0.704 0.692 0.698 14,975,522 0.6934 0.00%
2004-07-27 0 2.975 2.950 2.975 2.925 2.975 2,277,000 6,715,050 2.9491 0.698 0.692 0.698 0.687 0.698 9,701,071 0.6922 0.85%
2004-07-26 0 2.950 2.950 2.975 2.875 2.975 2,797,000 8,227,400 2.9415 0.692 0.692 0.698 0.675 0.698 11,916,511 0.6904 -0.84%
2004-07-23 0 2.975 2.975 3.000 2.950 3.025 9,111,000 27,120,165 2.9766 0.698 0.698 0.704 0.692 0.710 38,817,065 0.6987 -1.65%
2004-07-22 0 3.025 3.000 3.025 3.000 3.100 3,446,000 10,446,275 3.0314 0.710 0.704 0.710 0.704 0.728 14,681,551 0.7115 -2.42%
2004-07-21 0 3.100 3.075 3.100 3.050 3.150 9,902,000 30,506,150 3.0808 0.728 0.722 0.728 0.716 0.739 42,187,091 0.7231 -0.80%
2004-07-20 0 3.125 3.100 3.125 3.025 3.125 12,646,000 38,890,000 3.0753 0.733 0.728 0.733 0.710 0.733 53,877,797 0.7218 1.63%
2004-07-19 0 3.075 3.050 3.075 2.900 3.100 27,719,000 84,095,175 3.0338 0.722 0.716 0.722 0.681 0.728 118,095,734 0.7121 6.03%
2004-07-16 0 2.900 2.875 2.900 2.650 2.925 17,958,000 50,832,350 2.8306 0.681 0.675 0.681 0.622 0.687 76,509,369 0.6644 4.50%
2004-07-15 0 2.775 2.725 2.750 2.725 3.125 121,547,000 364,473,100 2.9986 0.651 0.640 0.645 0.640 0.733 517,846,323 0.7038

Copyright & disclaimer, Privacy policy

Back to top