Pizu Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08053  2004-08-06  2025-02-17  2025-02-18
HK Main 09893  2025-02-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-12 0 0.890 0.890 0.900 0.890 0.930 3,440,000 3,159,600 0.9185 0.890 0.890 0.900 0.890 0.930 3,440,000 0.9185 -4.30%
2026-01-09 0 0.930 0.920 0.940 0.890 0.940 3,580,000 3,252,600 0.9085 0.930 0.920 0.940 0.890 0.940 3,580,000 0.9085 -1.06%
2026-01-08 0 0.940 0.930 0.940 0.940 0.950 340,000 319,800 0.9406 0.940 0.930 0.940 0.940 0.950 340,000 0.9406 -1.05%
2026-01-07 0 0.950 0.940 0.950 0.930 0.950 760,000 715,400 0.9413 0.950 0.940 0.950 0.930 0.950 760,000 0.9413 1.06%
2026-01-06 0 0.940 0.940 0.950 0.940 0.950 560,000 527,000 0.9411 0.940 0.940 0.950 0.940 0.950 560,000 0.9411 0.00%
2026-01-05 0 0.940 0.930 0.940 0.930 0.950 340,000 320,600 0.9429 0.940 0.930 0.940 0.930 0.950 340,000 0.9429 -1.05%
2026-01-02 0 0.950 0.940 0.950 0.930 0.950 740,000 691,000 0.9338 0.950 0.940 0.950 0.930 0.950 740,000 0.9338 1.06%
2025-12-31 0 0.940 0.930 0.940 0.930 0.940 120,000 112,600 0.9383 0.940 0.930 0.940 0.930 0.940 120,000 0.9383 0.00%
2025-12-30 0 0.940 0.930 0.940 0.930 0.950 656,000 616,000 0.9390 0.940 0.930 0.940 0.930 0.950 656,000 0.9390 -1.05%
2025-12-29 0 0.950 0.940 0.950 0.940 0.950 1,000,000 945,200 0.9452 0.950 0.940 0.950 0.940 0.950 1,000,000 0.9452 0.00%
2025-12-24 0 0.950 0.940 0.960 0.950 0.950 918,400 871,560 0.9490 0.950 0.940 0.960 0.950 0.950 918,400 0.9490 0.00%
2025-12-23 0 0.950 0.940 0.950 0.950 0.950 900,000 855,000 0.9500 0.950 0.940 0.950 0.950 0.950 900,000 0.9500 0.00%
2025-12-22 0 0.950 0.950 0.960 0.950 0.960 880,000 839,600 0.9541 0.950 0.950 0.960 0.950 0.960 880,000 0.9541 0.00%
2025-12-19 0 0.950 0.940 0.950 0.950 0.950 800,000 760,000 0.9500 0.950 0.940 0.950 0.950 0.950 800,000 0.9500 0.00%
2025-12-18 0 0.950 0.950 0.960 0.950 0.960 400,000 380,600 0.9515 0.950 0.950 0.960 0.950 0.960 400,000 0.9515 -1.04%
2025-12-17 0 0.960 0.960 0.970 0.950 0.970 800,000 770,600 0.9633 0.960 0.960 0.970 0.950 0.970 800,000 0.9633 0.00%
2025-12-16 0 0.960 0.950 0.970 0.940 0.970 900,000 861,000 0.9567 0.960 0.950 0.970 0.940 0.970 900,000 0.9567 0.00%
2025-12-15 0 0.960 0.960 0.980 0.960 0.960 220,000 211,200 0.9600 0.960 0.960 0.980 0.960 0.960 220,000 0.9600 0.00%
2025-12-12 0 0.960 0.960 0.990 0.950 0.980 480,000 464,800 0.9683 0.960 0.960 0.990 0.950 0.980 480,000 0.9683 0.00%
2025-12-11 0 0.960 0.940 0.970 0.960 0.960 760,000 729,600 0.9600 0.960 0.940 0.970 0.960 0.960 760,000 0.9600 0.00%
2025-12-10 0 0.960 0.940 0.960 0.950 0.960 500,000 476,600 0.9532 0.960 0.940 0.960 0.950 0.960 500,000 0.9532 1.05%
2025-12-09 0 0.950 0.930 0.950 0.940 0.960 460,000 438,800 0.9539 0.950 0.930 0.950 0.940 0.960 460,000 0.9539 -2.06%
2025-12-08 0 0.970 0.950 0.970 - - 0 0 - 0.970 0.950 0.970 - - 0 - 0.00%
2025-12-05 0 0.970 0.930 0.970 0.930 0.970 340,000 323,600 0.9518 0.970 0.930 0.970 0.930 0.970 340,000 0.9518 1.04%
2025-12-04 0 0.960 0.960 0.970 0.950 0.960 204,000 194,660 0.9542 0.960 0.960 0.970 0.950 0.960 204,000 0.9542 2.13%
2025-12-03 0 0.940 0.930 0.960 0.930 0.960 140,000 133,200 0.9514 0.940 0.930 0.960 0.930 0.960 140,000 0.9514 -2.08%
2025-12-02 0 0.960 0.960 0.990 0.950 1.050 1,023,500 1,001,655 0.9787 0.960 0.960 0.990 0.950 1.050 1,023,500 0.9787 1.05%
2025-12-01 0 0.950 0.920 0.950 0.950 0.950 140,000 133,000 0.9500 0.950 0.920 0.950 0.950 0.950 140,000 0.9500 0.00%
2025-11-28 0 0.950 0.930 0.950 0.950 0.950 160,000 152,000 0.9500 0.950 0.930 0.950 0.950 0.950 160,000 0.9500 3.26%
2025-11-27 0 0.920 0.910 0.950 0.920 0.930 40,000 37,000 0.9250 0.920 0.910 0.950 0.920 0.930 40,000 0.9250 -1.08%
2025-11-26 0 0.930 0.900 0.960 0.930 0.950 120,000 113,600 0.9467 0.930 0.900 0.960 0.930 0.950 120,000 0.9467 1.09%
2025-11-25 0 0.920 0.900 0.940 0.900 0.930 100,000 91,600 0.9160 0.920 0.900 0.940 0.900 0.930 100,000 0.9160 -1.08%
2025-11-24 0 0.930 0.890 0.940 0.900 0.930 220,000 200,400 0.9109 0.930 0.890 0.940 0.900 0.930 220,000 0.9109 2.20%
2025-11-21 0 0.910 0.900 0.930 0.900 0.930 720,000 659,000 0.9153 0.910 0.900 0.930 0.900 0.930 720,000 0.9153 -3.19%
2025-11-20 0 0.940 0.940 0.960 0.940 0.960 1,420,000 1,349,600 0.9504 0.940 0.940 0.960 0.940 0.960 1,420,000 0.9504 -1.05%
2025-11-19 0 0.950 0.950 0.990 0.950 0.990 100,000 98,200 0.9820 0.950 0.950 0.990 0.950 0.990 100,000 0.9820 -1.04%
2025-11-18 0 0.960 0.950 0.960 0.950 0.970 160,000 153,000 0.9563 0.960 0.950 0.960 0.950 0.970 160,000 0.9563 -1.03%
2025-11-17 0 0.970 0.970 1.000 0.930 1.030 2,080,000 2,027,400 0.9747 0.970 0.970 1.000 0.930 1.030 2,080,000 0.9747 2.11%
2025-11-14 0 0.950 0.930 0.950 0.930 0.950 1,480,000 1,391,000 0.9399 0.950 0.930 0.950 0.930 0.950 1,480,000 0.9399 1.06%
2025-11-13 0 0.940 0.920 0.940 0.940 0.940 20,000 18,800 0.9400 0.940 0.920 0.940 0.940 0.940 20,000 0.9400 0.00%
2025-11-12 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2025-11-11 0 0.940 0.920 0.940 0.930 0.950 400,000 374,400 0.9360 0.940 0.920 0.940 0.930 0.950 400,000 0.9360 -1.05%
2025-11-10 0 0.950 0.930 0.950 0.920 0.960 300,000 283,400 0.9447 0.950 0.930 0.950 0.920 0.960 300,000 0.9447 3.26%
2025-11-07 0 0.920 0.920 0.950 0.920 0.920 40,000 36,800 0.9200 0.920 0.920 0.950 0.920 0.920 40,000 0.9200 0.00%
2025-11-06 0 0.920 0.900 0.940 0.900 0.950 880,000 800,200 0.9093 0.920 0.900 0.940 0.900 0.950 880,000 0.9093 -2.13%
2025-11-05 0 0.940 0.930 0.950 0.940 0.950 220,000 207,400 0.9427 0.940 0.930 0.950 0.940 0.950 220,000 0.9427 0.00%
2025-11-04 0 0.940 0.930 0.950 0.930 0.990 720,000 684,800 0.9511 0.940 0.930 0.950 0.930 0.990 720,000 0.9511 -2.08%
2025-11-03 0 0.960 0.950 0.980 0.960 0.990 940,000 916,600 0.9751 0.960 0.950 0.980 0.960 0.990 940,000 0.9751 -3.03%
2025-10-31 0 0.990 0.970 1.000 0.980 1.010 620,000 617,800 0.9965 0.990 0.970 1.000 0.980 1.010 620,000 0.9965 -1.00%
2025-10-30 0 1.000 0.980 1.000 0.940 1.010 740,000 727,400 0.9830 1.000 0.980 1.000 0.940 1.010 740,000 0.9830 5.26%
2025-10-28 0 0.950 0.920 0.960 0.910 1.010 1,843,400 1,777,038 0.9640 0.950 0.920 0.960 0.910 1.010 1,843,400 0.9640 -5.00%
2025-10-27 0 1.000 0.990 1.010 0.960 1.010 580,100 576,498 0.9938 1.000 0.990 1.010 0.960 1.010 580,100 0.9938 2.04%
2025-10-24 0 0.980 0.970 1.000 0.970 1.020 1,280,000 1,267,200 0.9900 0.980 0.970 1.000 0.970 1.020 1,280,000 0.9900 -1.01%
2025-10-23 0 0.990 0.980 0.990 0.990 1.110 2,160,000 2,195,800 1.0166 0.990 0.980 0.990 0.990 1.110 2,160,000 1.0166 -10.81%
2025-10-22 0 1.110 1.110 1.160 0.890 1.170 3,300,000 3,336,200 1.0110 1.110 1.110 1.160 0.890 1.170 3,300,000 1.0110 18.09%
2025-10-21 0 0.940 0.940 0.950 0.910 1.010 1,840,000 1,753,800 0.9532 0.940 0.940 0.950 0.910 1.010 1,840,000 0.9532 -6.93%
2025-10-20 0 1.010 1.010 1.020 1.010 1.090 1,360,000 1,414,200 1.0399 1.010 1.010 1.020 1.010 1.090 1,360,000 1.0399 -7.34%
2025-10-17 0 1.090 1.070 1.090 1.030 1.160 3,960,000 4,305,000 1.0871 1.090 1.070 1.090 1.030 1.160 3,960,000 1.0871 2.83%
2025-10-16 0 1.060 1.040 1.070 0.940 1.060 4,720,000 4,708,000 0.9975 1.060 1.040 1.070 0.940 1.060 4,720,000 0.9975 13.98%
2025-10-15 0 0.930 0.920 0.940 0.920 0.960 4,020,000 3,807,800 0.9472 0.930 0.920 0.940 0.920 0.960 4,020,000 0.9472 1.09%
2025-10-14 0 0.920 0.900 0.920 0.850 0.930 4,340,000 3,860,000 0.8894 0.920 0.900 0.920 0.850 0.930 4,340,000 0.8894 8.24%
2025-10-13 0 0.850 0.840 0.850 0.790 0.850 2,804,000 2,310,000 0.8238 0.850 0.840 0.850 0.790 0.850 2,804,000 0.8238 3.66%
2025-10-10 0 0.820 0.820 0.840 0.800 0.850 1,820,000 1,500,000 0.8242 0.820 0.820 0.840 0.800 0.850 1,820,000 0.8242 -2.38%
2025-10-09 0 0.840 0.800 0.840 0.810 0.840 1,360,000 1,114,000 0.8191 0.840 0.800 0.840 0.810 0.840 1,360,000 0.8191 0.00%
2025-10-08 0 0.840 0.830 0.840 0.830 0.860 1,080,000 914,400 0.8467 0.840 0.830 0.840 0.830 0.860 1,080,000 0.8467 -2.33%
2025-10-06 0 0.860 0.840 0.880 0.810 0.860 1,140,000 948,400 0.8319 0.860 0.840 0.880 0.810 0.860 1,140,000 0.8319 7.50%
2025-10-03 0 0.800 0.770 0.800 0.770 0.840 580,000 458,400 0.7903 0.800 0.770 0.800 0.770 0.840 580,000 0.7903 -2.44%
2025-10-02 0 0.820 0.810 0.850 0.820 0.860 500,000 419,600 0.8392 0.820 0.810 0.850 0.820 0.860 500,000 0.8392 3.14%
2025-09-30 0 0.810 0.810 0.830 0.800 0.850 980,000 811,200 0.8278 0.795 0.795 0.815 0.785 0.834 998,491 0.8124 -3.57%
2025-09-29 0 0.840 0.830 0.850 0.790 0.860 1,443,934 1,210,947 0.8386 0.824 0.815 0.834 0.775 0.844 1,471,178 0.8231 9.09%
2025-09-26 0 0.770 0.760 0.780 0.720 0.800 1,080,000 812,600 0.7524 0.756 0.746 0.766 0.707 0.785 1,100,377 0.7385 6.94%
2025-09-25 0 0.720 0.690 0.720 0.700 0.720 1,574,000 1,110,380 0.7055 0.707 0.677 0.707 0.687 0.707 1,603,698 0.6924 4.35%
2025-09-24 0 0.690 0.690 0.700 0.670 0.690 360,000 245,600 0.6822 0.677 0.677 0.687 0.658 0.677 366,792 0.6696 0.00%
2025-09-23 0 0.690 0.680 0.700 0.670 0.700 300,000 205,600 0.6853 0.677 0.667 0.687 0.658 0.687 305,660 0.6726 -1.43%
2025-09-22 0 0.700 0.710 0.730 0.630 0.710 3,559,967 2,424,891 0.6812 0.687 0.697 0.716 0.618 0.697 3,627,136 0.6685 11.11%
2025-09-19 0 0.630 0.630 0.650 0.610 0.640 700,000 440,600 0.6294 0.618 0.618 0.638 0.599 0.628 713,208 0.6178 1.61%
2025-09-18 0 0.620 0.610 0.630 0.620 0.640 580,000 362,400 0.6248 0.609 0.599 0.618 0.609 0.628 590,943 0.6133 1.64%
2025-09-17 0 0.610 0.610 0.630 0.600 0.610 164,000 99,280 0.6054 0.599 0.599 0.618 0.589 0.599 167,094 0.5942 0.00%
2025-09-16 0 0.610 0.610 0.620 0.610 0.620 100,000 61,600 0.6160 0.599 0.599 0.609 0.599 0.609 101,887 0.6046 -1.61%
2025-09-15 0 0.620 0.600 0.620 0.610 0.620 1,540,000 952,800 0.6187 0.609 0.589 0.609 0.599 0.609 1,569,057 0.6072 5.08%
2025-09-12 0 0.590 0.590 0.610 0.570 0.600 397,000 234,180 0.5899 0.579 0.579 0.599 0.559 0.589 404,491 0.5790 0.00%
2025-09-11 0 0.590 0.590 0.610 0.590 0.600 140,000 83,800 0.5986 0.579 0.579 0.599 0.579 0.589 142,642 0.5875 -1.67%
2025-09-10 0 0.600 0.590 0.600 0.590 0.600 140,000 83,800 0.5986 0.589 0.579 0.589 0.579 0.589 142,642 0.5875 1.69%
2025-09-09 0 0.590 0.590 0.600 0.590 0.600 140,000 83,600 0.5971 0.579 0.579 0.589 0.579 0.589 142,642 0.5861 0.00%
2025-09-08 0 0.590 0.590 0.610 0.590 0.600 2,460,000 1,471,400 0.5981 0.579 0.579 0.599 0.579 0.589 2,506,415 0.5871 -1.67%
2025-09-05 0 0.600 0.590 0.610 0.590 0.600 3,560,000 2,131,200 0.5987 0.589 0.579 0.599 0.579 0.589 3,627,170 0.5876 0.00%
2025-09-04 0 0.600 0.600 0.610 0.600 0.600 3,380,000 2,028,000 0.6000 0.589 0.589 0.599 0.589 0.589 3,443,774 0.5889 1.69%
2025-09-03 0 0.590 0.590 0.610 0.590 0.600 3,200,000 1,898,000 0.5931 0.579 0.579 0.599 0.579 0.589 3,260,377 0.5821 -1.67%
2025-09-02 0 0.600 0.600 0.610 0.580 0.600 3,240,000 1,926,200 0.5945 0.589 0.589 0.599 0.569 0.589 3,301,132 0.5835 1.69%
2025-09-01 0 0.590 0.590 0.600 0.580 0.590 2,220,000 1,289,800 0.5810 0.579 0.579 0.589 0.569 0.579 2,261,887 0.5702 5.36%
2025-08-29 0 0.560 0.560 0.600 - - 0 0 - 0.550 0.550 0.589 - - 0 - 0.00%
2025-08-28 0 0.560 0.560 0.590 0.560 0.560 60,000 33,600 0.5600 0.550 0.550 0.579 0.550 0.550 61,132 0.5496 -1.75%
2025-08-27 0 0.570 0.570 0.600 0.560 0.590 260,000 147,200 0.5662 0.559 0.559 0.589 0.550 0.579 264,906 0.5557 0.00%
2025-08-26 0 0.570 0.570 0.600 0.570 0.580 160,000 92,400 0.5775 0.559 0.559 0.589 0.559 0.569 163,019 0.5668 -3.39%
2025-08-25 0 0.590 0.590 0.600 0.590 0.600 420,000 249,400 0.5938 0.579 0.579 0.589 0.579 0.589 427,925 0.5828 -3.28%
2025-08-22 0 0.610 0.600 0.620 0.600 0.610 3,480,000 2,113,200 0.6072 0.599 0.589 0.609 0.589 0.599 3,545,660 0.5960 0.00%
2025-08-21 0 0.610 0.600 0.620 0.600 0.610 3,900,000 2,364,400 0.6063 0.599 0.589 0.609 0.589 0.599 3,973,585 0.5950 0.00%
2025-08-20 0 0.610 0.600 0.620 0.600 0.610 3,540,000 2,147,600 0.6067 0.599 0.589 0.609 0.589 0.599 3,606,792 0.5954 0.00%
2025-08-19 0 0.610 0.610 0.620 0.600 0.610 3,580,000 2,175,000 0.6075 0.599 0.599 0.609 0.589 0.599 3,647,547 0.5963 0.00%
2025-08-18 0 0.610 0.610 0.620 0.610 0.610 2,080,000 1,268,800 0.6100 0.599 0.599 0.609 0.599 0.599 2,119,245 0.5987 -1.61%
2025-08-15 0 0.620 0.600 0.620 0.600 0.620 1,340,000 809,800 0.6043 0.609 0.589 0.609 0.589 0.609 1,365,283 0.5931 1.64%
2025-08-14 0 0.610 0.600 0.610 0.600 0.610 1,040,000 624,200 0.6002 0.599 0.589 0.599 0.589 0.599 1,059,623 0.5891 1.67%
2025-08-13 0 0.600 0.600 0.620 0.600 0.600 2,060,000 1,236,000 0.6000 0.589 0.589 0.609 0.589 0.589 2,098,868 0.5889 0.00%
2025-08-12 0 0.600 0.580 0.620 0.600 0.600 1,000,000 600,000 0.6000 0.589 0.569 0.609 0.589 0.589 1,018,868 0.5889 0.00%
2025-08-11 0 0.600 0.600 0.620 0.580 0.600 1,140,000 683,600 0.5996 0.589 0.589 0.609 0.569 0.589 1,161,509 0.5885 -1.64%
2025-08-08 0 0.610 0.600 0.610 - - 0 0 - 0.599 0.589 0.599 - - 0 - 0.00%
2025-08-07 0 0.610 0.600 0.610 0.620 0.620 100,000 62,000 0.6200 0.599 0.589 0.599 0.609 0.609 101,887 0.6085 1.67%
2025-08-06 0 0.600 0.600 0.610 0.600 0.600 80,000 48,000 0.6000 0.589 0.589 0.599 0.589 0.589 81,509 0.5889 -3.23%
2025-08-05 0 0.620 0.600 0.620 0.620 0.620 100,000 62,000 0.6200 0.609 0.589 0.609 0.609 0.609 101,887 0.6085 1.64%
2025-08-04 0 0.610 0.600 0.610 0.580 0.610 2,080,000 1,250,400 0.6012 0.599 0.589 0.599 0.569 0.599 2,119,245 0.5900 7.02%
2025-08-01 0 0.570 0.570 0.580 0.540 0.580 1,280,000 713,200 0.5572 0.559 0.559 0.569 0.530 0.569 1,304,151 0.5469 0.00%
2025-07-31 0 0.570 0.570 0.580 0.550 0.570 760,000 431,000 0.5671 0.559 0.559 0.569 0.540 0.559 774,340 0.5566 1.79%
2025-07-30 0 0.560 0.550 0.560 0.550 0.560 1,600,000 895,000 0.5594 0.550 0.540 0.550 0.540 0.550 1,630,189 0.5490 0.00%
2025-07-29 0 0.560 0.550 0.560 0.560 0.560 980,000 548,800 0.5600 0.550 0.540 0.550 0.550 0.550 998,491 0.5496 0.00%
2025-07-28 0 0.560 0.550 0.560 0.540 0.570 660,000 373,000 0.5652 0.550 0.540 0.550 0.530 0.559 672,453 0.5547 0.00%
2025-07-25 0 0.560 0.560 0.570 0.560 0.560 380,000 212,800 0.5600 0.550 0.550 0.559 0.550 0.550 387,170 0.5496 0.00%
2025-07-24 0 0.560 0.540 0.560 0.530 0.560 900,000 498,800 0.5542 0.550 0.530 0.550 0.520 0.550 916,981 0.5440 0.00%
2025-07-23 0 0.560 0.520 0.560 0.520 0.570 1,480,000 824,200 0.5569 0.550 0.510 0.550 0.510 0.559 1,507,925 0.5466 0.00%
2025-07-22 0 0.560 0.540 0.560 0.540 0.590 680,000 386,400 0.5682 0.550 0.530 0.550 0.530 0.579 692,830 0.5577 9.80%
2025-07-21 0 0.510 0.510 0.540 0.500 0.610 1,440,000 784,400 0.5447 0.501 0.501 0.530 0.491 0.599 1,467,170 0.5346 3.03%
2025-07-18 0 0.495 0.495 0.500 - - 0 0 - 0.486 0.486 0.491 - - 0 - 0.00%
2025-07-17 0 0.495 0.470 0.500 0.485 0.495 246,000 120,500 0.4898 0.486 0.461 0.491 0.476 0.486 250,642 0.4808 10.00%
2025-07-16 0 0.450 0.400 0.485 - - 0 0 - 0.442 0.393 0.476 - - 0 - 0.00%
2025-07-15 0 0.450 0.450 0.485 0.425 0.450 60,000 26,000 0.4333 0.442 0.442 0.476 0.417 0.442 61,132 0.4253 0.00%
2025-07-14 0 0.450 0.425 0.450 - - 0 0 - 0.442 0.417 0.442 - - 0 - 0.00%
2025-07-11 0 0.450 0.425 0.480 - - 0 0 - 0.442 0.417 0.471 - - 0 - 0.00%
2025-07-10 0 0.450 0.425 0.480 - - 0 0 - 0.442 0.417 0.471 - - 0 - 0.00%
2025-07-09 0 0.450 0.425 0.480 - - 0 0 - 0.442 0.417 0.471 - - 0 - 0.00%
2025-07-08 0 0.450 0.425 0.500 - - 0 0 - 0.442 0.417 0.491 - - 0 - 0.00%
2025-07-07 0 0.450 0.445 0.485 0.450 0.450 20,000 9,000 0.4500 0.442 0.437 0.476 0.442 0.442 20,377 0.4417 1.12%
2025-07-04 0 0.445 0.425 0.485 - - 0 0 - 0.437 0.417 0.476 - - 0 - 0.00%
2025-07-03 0 0.445 0.425 0.485 - - 0 0 - 0.437 0.417 0.476 - - 0 - 0.00%
2025-07-02 0 0.445 0.435 0.485 0.430 0.445 180,000 79,000 0.4389 0.437 0.427 0.476 0.422 0.437 183,396 0.4308 1.14%
2025-06-30 0 0.440 0.435 0.470 0.440 0.465 340,000 156,700 0.4609 0.432 0.427 0.461 0.432 0.456 346,415 0.4523 -4.35%
2025-06-27 0 0.460 0.430 0.460 - - 0 0 - 0.451 0.422 0.451 - - 0 - 0.00%
2025-06-26 0 0.460 0.445 0.500 0.425 0.460 60,000 26,800 0.4467 0.451 0.437 0.491 0.417 0.451 61,132 0.4384 9.52%
2025-06-25 0 0.420 0.415 0.480 0.420 0.420 20,000 8,400 0.4200 0.412 0.407 0.471 0.412 0.412 20,377 0.4122 2.44%
2025-06-24 0 0.410 0.365 0.470 0.300 0.410 60,000 22,200 0.3700 0.402 0.358 0.461 0.294 0.402 61,132 0.3631 0.00%
2025-06-23 0 0.410 0.410 0.440 0.400 0.400 20,000 8,000 0.4000 0.402 0.402 0.432 0.393 0.393 20,377 0.3926 -6.82%
2025-06-20 0 0.440 0.410 0.480 0.440 0.440 20,000 8,800 0.4400 0.432 0.402 0.471 0.432 0.432 20,377 0.4319 0.00%
2025-06-19 0 0.440 0.405 0.445 0.440 0.440 20,000 8,800 0.4400 0.432 0.398 0.437 0.432 0.432 20,377 0.4319 0.00%
2025-06-18 0 0.440 0.405 0.445 0.405 0.440 220,000 96,200 0.4373 0.432 0.398 0.437 0.398 0.432 224,151 0.4292 -1.12%
2025-06-17 0 0.445 0.410 0.445 - - 80,000 35,500 0.4438 0.437 0.402 0.437 - - 81,509 0.4355 0.00%
2025-06-16 0 0.445 0.410 0.490 - - 0 0 - 0.437 0.402 0.481 - - 0 - 0.00%
2025-06-13 0 0.445 0.410 0.500 - - 0 0 - 0.437 0.402 0.491 - - 0 - 0.00%
2025-06-12 0 0.445 0.410 0.500 - - 0 0 - 0.437 0.402 0.491 - - 0 - 0.00%
2025-06-11 0 0.445 0.410 0.500 - - 0 0 - 0.437 0.402 0.491 - - 0 - 0.00%
2025-06-10 0 0.445 0.420 0.445 0.415 0.455 200,000 87,900 0.4395 0.437 0.412 0.437 0.407 0.447 203,774 0.4314 -2.20%
2025-06-09 0 0.455 0.420 0.455 - - 0 0 - 0.447 0.412 0.447 - - 0 - -2.15%
2025-06-06 0 0.465 0.425 0.465 0.475 0.475 20,000 9,500 0.4750 0.456 0.417 0.456 0.466 0.466 20,377 0.4662 13.41%
2025-06-05 0 0.410 0.410 0.490 - - 0 0 - 0.402 0.402 0.481 - - 0 - 1.23%
2025-06-04 0 0.405 0.400 0.520 0.405 0.430 160,000 67,400 0.4213 0.398 0.393 0.510 0.398 0.422 163,019 0.4134 -4.71%
2025-06-03 0 0.425 0.425 - - - 0 0 - 0.417 0.417 - - - 0 - 0.00%
2025-06-02 0 0.425 0.425 - - - 0 0 - 0.417 0.417 - - - 0 - 0.00%
2025-05-30 0 0.425 0.400 - - - 0 0 - 0.417 0.393 - - - 0 - 0.00%
2025-05-29 0 0.425 0.425 - - - 0 0 - 0.417 0.417 - - - 0 - 0.00%
2025-05-28 0 0.425 0.420 - - - 0 0 - 0.417 0.412 - - - 0 - 0.00%
2025-05-27 0 0.425 0.420 0.450 0.425 0.425 20,000 8,500 0.4250 0.417 0.412 0.442 0.417 0.417 20,377 0.4171 0.00%
2025-05-26 0 0.425 0.420 - 0.420 0.425 80,000 33,900 0.4238 0.417 0.412 - 0.412 0.417 81,509 0.4159 -2.30%
2025-05-23 0 0.435 0.435 0.500 - - 0 0 - 0.427 0.427 0.491 - - 0 - 0.00%
2025-05-22 0 0.435 0.425 - - - 0 0 - 0.427 0.417 - - - 0 - 0.00%
2025-05-21 0 0.435 0.435 0.500 0.435 0.435 20,000 8,700 0.4350 0.427 0.427 0.491 0.427 0.427 20,377 0.4269 0.00%
2025-05-20 0 0.435 0.430 0.470 - - 0 0 - 0.427 0.422 0.461 - - 0 - 0.00%
2025-05-19 0 0.435 0.435 0.495 0.435 0.435 60,000 26,100 0.4350 0.427 0.427 0.486 0.427 0.427 61,132 0.4269 0.00%
2025-05-16 0 0.435 0.435 0.475 0.435 0.445 100,000 44,300 0.4430 0.427 0.427 0.466 0.427 0.437 101,887 0.4348 -3.33%
2025-05-15 0 0.450 0.445 0.495 - - 0 0 - 0.442 0.437 0.486 - - 0 - 0.00%
2025-05-14 0 0.450 0.445 0.500 0.440 0.450 100,000 44,500 0.4450 0.442 0.437 0.491 0.432 0.442 101,887 0.4368 2.27%
2025-05-13 0 0.440 0.435 0.500 0.440 0.465 60,000 27,200 0.4533 0.432 0.427 0.491 0.432 0.456 61,132 0.4449 1.15%
2025-05-12 0 0.435 0.435 0.470 0.435 0.435 20,000 8,700 0.4350 0.427 0.427 0.461 0.427 0.427 20,377 0.4269 -7.45%
2025-05-09 0 0.470 0.420 0.490 0.450 0.470 160,000 72,900 0.4556 0.461 0.412 0.481 0.442 0.461 163,019 0.4472 0.00%
2025-05-08 0 0.470 0.450 0.495 0.470 0.480 40,000 19,000 0.4750 0.461 0.442 0.486 0.461 0.471 40,755 0.4662 -6.00%
2025-05-07 0 0.500 0.450 0.500 - - 0 0 - 0.491 0.442 0.491 - - 0 - 0.00%
2025-05-06 0 0.500 0.450 0.500 - - 0 0 - 0.491 0.442 0.491 - - 0 - -1.96%
2025-05-02 0 0.510 0.440 0.580 - - 0 0 - 0.501 0.432 0.569 - - 0 - 0.00%
2025-04-30 0 0.510 0.500 0.550 0.495 0.510 300,000 149,000 0.4967 0.501 0.491 0.540 0.486 0.501 305,660 0.4875 20.00%
2025-04-29 0 0.425 0.420 0.500 0.400 0.490 140,000 62,600 0.4471 0.417 0.412 0.491 0.393 0.481 142,642 0.4389 -13.27%
2025-04-28 0 0.490 0.485 0.500 0.485 0.500 400,000 196,100 0.4903 0.481 0.476 0.491 0.476 0.491 407,547 0.4812 -2.00%
2025-04-25 0 0.500 0.490 0.500 - - 0 0 - 0.491 0.481 0.491 - - 0 - 0.00%
2025-04-24 0 0.500 0.500 0.520 - - 0 0 - 0.491 0.491 0.510 - - 0 - 0.00%
2025-04-23 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.491 0.491 0.510 0.491 0.491 101,887 0.4907 0.00%
2025-04-22 0 0.500 0.500 0.530 0.500 0.520 280,000 142,800 0.5100 0.491 0.491 0.520 0.491 0.510 285,283 0.5006 -3.85%
2025-04-17 0 0.520 0.500 0.520 - - 0 0 - 0.510 0.491 0.510 - - 0 - 0.00%
2025-04-16 0 0.520 0.500 0.550 - - 0 0 - 0.510 0.491 0.540 - - 0 - 0.00%
2025-04-15 0 0.520 0.500 0.550 0.520 0.520 20,000 10,400 0.5200 0.510 0.491 0.540 0.510 0.510 20,377 0.5104 0.00%
2025-04-14 0 0.520 0.510 0.550 0.520 0.520 20,000 10,400 0.5200 0.510 0.501 0.540 0.510 0.510 20,377 0.5104 0.00%
2025-04-11 0 0.520 0.520 0.550 0.520 0.520 40,000 20,800 0.5200 0.510 0.510 0.540 0.510 0.510 40,755 0.5104 -5.45%
2025-04-10 0 0.550 0.500 0.550 - - 0 0 - 0.540 0.491 0.540 - - 0 - 0.00%
2025-04-09 0 0.550 0.530 0.550 - - 0 0 - 0.540 0.520 0.540 - - 0 - -3.51%
2025-04-08 0 0.570 0.500 0.570 0.520 0.580 1,640,000 947,600 0.5778 0.559 0.491 0.559 0.510 0.569 1,670,943 0.5671 1.79%
2025-04-07 0 0.560 0.500 0.560 0.510 0.570 840,000 447,400 0.5326 0.550 0.491 0.550 0.501 0.559 855,849 0.5228 0.00%
2025-04-03 0 0.560 0.550 0.570 0.560 0.590 1,960,000 1,144,200 0.5838 0.550 0.540 0.559 0.550 0.579 1,996,981 0.5730 -1.75%
2025-04-02 0 0.570 0.560 0.570 0.550 0.590 1,880,000 1,093,800 0.5818 0.559 0.550 0.559 0.540 0.579 1,915,472 0.5710 3.64%
2025-04-01 0 0.550 0.540 0.560 0.550 0.600 1,960,000 1,160,200 0.5919 0.540 0.530 0.550 0.540 0.589 1,996,981 0.5810 -5.17%
2025-03-31 0 0.580 0.580 0.600 0.580 0.600 1,740,000 1,040,000 0.5977 0.569 0.569 0.589 0.569 0.589 1,772,830 0.5866 7.41%
2025-03-28 0 0.540 0.540 0.560 0.540 0.560 100,000 54,800 0.5480 0.530 0.530 0.550 0.530 0.550 101,887 0.5379 -3.57%
2025-03-27 0 0.560 0.560 0.580 0.560 0.590 1,640,160 965,486 0.5887 0.550 0.550 0.569 0.550 0.579 1,671,106 0.5778 -5.08%
2025-03-26 0 0.590 0.580 0.590 0.580 0.590 1,560,000 919,800 0.5896 0.579 0.569 0.579 0.569 0.579 1,589,434 0.5787 1.72%
2025-03-25 0 0.580 0.580 0.590 0.580 0.590 200,000 117,000 0.5850 0.569 0.569 0.579 0.569 0.579 203,774 0.5742 -1.69%
2025-03-24 0 0.590 0.580 0.590 0.590 0.630 5,731,000 3,587,580 0.6260 0.579 0.569 0.579 0.579 0.618 5,839,132 0.6144 -7.81%
2025-03-21 0 0.640 0.620 0.640 0.620 0.640 3,640,000 2,324,000 0.6385 0.628 0.609 0.628 0.609 0.628 3,708,679 0.6266 0.00%
2025-03-20 0 0.640 0.620 0.640 0.620 0.640 3,140,000 2,008,000 0.6395 0.628 0.609 0.628 0.609 0.628 3,199,245 0.6276 0.00%
2025-03-19 0 0.640 0.630 0.640 0.630 0.640 6,240,000 3,993,200 0.6399 0.628 0.618 0.628 0.618 0.628 6,357,736 0.6281 0.00%
2025-03-18 0 0.640 0.630 0.640 0.620 0.650 6,540,000 4,184,000 0.6398 0.628 0.618 0.628 0.609 0.638 6,663,396 0.6279 0.00%
2025-03-17 0 0.640 0.630 0.650 0.620 0.640 6,220,000 3,979,200 0.6397 0.628 0.618 0.638 0.609 0.628 6,337,358 0.6279 0.00%
2025-03-14 0 0.640 0.630 0.640 0.600 0.650 6,660,000 4,261,400 0.6398 0.628 0.618 0.628 0.589 0.638 6,785,660 0.6280 1.59%
2025-03-13 0 0.630 0.600 0.630 0.570 0.630 6,640,000 4,171,000 0.6282 0.618 0.589 0.618 0.559 0.618 6,765,283 0.6165 -1.56%
2025-03-12 0 0.640 0.600 0.640 0.600 0.640 8,300,000 5,247,400 0.6322 0.628 0.589 0.628 0.589 0.628 8,456,604 0.6205 1.59%
2025-03-11 0 0.630 0.620 0.640 0.570 0.630 2,700,000 1,563,000 0.5789 0.618 0.609 0.628 0.559 0.618 2,750,943 0.5682 10.53%
2025-03-10 0 0.570 0.560 0.570 0.550 0.570 4,500,000 2,509,200 0.5576 0.559 0.550 0.559 0.540 0.559 4,584,906 0.5473 5.56%
2025-03-07 0 0.540 0.510 0.540 0.520 0.540 2,320,000 1,229,600 0.5300 0.530 0.501 0.530 0.510 0.530 2,363,774 0.5202 3.85%
2025-03-06 0 0.520 0.500 0.520 0.495 0.520 5,820,000 3,016,800 0.5184 0.510 0.491 0.510 0.486 0.510 5,929,811 0.5088 5.05%
2025-03-05 0 0.495 0.490 0.500 0.490 0.510 4,100,000 2,053,100 0.5008 0.486 0.481 0.491 0.481 0.501 4,177,358 0.4915 -1.00%
2025-03-04 0 0.500 0.500 0.520 0.495 0.530 660,000 333,900 0.5059 0.491 0.491 0.510 0.486 0.520 672,453 0.4965 -5.66%
2025-03-03 0 0.530 0.510 0.530 0.495 0.530 1,120,000 574,500 0.5129 0.520 0.501 0.520 0.486 0.520 1,141,132 0.5034 7.07%
2025-02-28 0 0.495 0.490 0.500 0.495 0.495 340,000 168,100 0.4944 0.486 0.481 0.491 0.486 0.486 346,415 0.4853 1.02%
2025-02-27 0 0.490 0.490 0.500 0.490 0.490 280,000 137,200 0.4900 0.481 0.481 0.491 0.481 0.481 285,283 0.4809 0.00%
2025-02-26 0 0.490 0.410 0.490 0.495 0.495 20,000 9,900 0.4950 0.481 0.402 0.481 0.486 0.486 20,377 0.4858 0.00%
2025-02-25 0 0.490 0.460 0.500 0.490 0.500 320,280 158,923 0.4962 0.481 0.451 0.491 0.481 0.491 326,323 0.4870 0.00%
2025-02-24 0 0.490 0.485 0.510 0.490 0.520 120,000 59,400 0.4950 0.481 0.476 0.501 0.481 0.510 122,264 0.4858 -5.77%
2025-02-21 0 0.520 0.520 0.540 0.520 0.560 1,400,000 759,200 0.5423 0.510 0.510 0.530 0.510 0.550 1,426,415 0.5322 -10.34%
2025-02-20 0 0.580 0.550 0.580 0.550 0.620 1,260,000 739,400 0.5868 0.569 0.540 0.569 0.540 0.609 1,283,774 0.5760 -6.45%
2025-02-19 0 0.620 0.590 0.620 0.590 0.660 3,310,000 2,062,400 0.6231 0.609 0.579 0.609 0.579 0.648 3,372,453 0.6115 -4.62%
2025-02-18 0 0.650 0.620 0.660 0.590 0.630 5,375,000 3,276,300 0.6095 0.638 0.609 0.648 0.579 0.618 5,476,415 0.5983 8.33%
2025-02-17 0 0.600 0.580 0.610 0.570 0.620 920,000 546,600 0.5941 0.589 0.569 0.599 0.559 0.609 937,358 0.5831 -1.64%
2025-02-14 0 0.610 0.590 0.610 0.510 0.640 4,050,000 2,385,900 0.5891 0.599 0.579 0.599 0.501 0.628 4,126,415 0.5782 -4.69%
2025-02-13 0 0.640 0.600 0.640 0.530 0.640 9,240,000 5,383,600 0.5826 0.628 0.589 0.628 0.520 0.628 9,414,340 0.5719 28.00%
2025-02-12 0 0.500 0.485 0.500 0.480 0.580 4,630,000 2,426,700 0.5241 0.491 0.476 0.491 0.471 0.569 4,717,358 0.5144 3.09%
2025-02-11 0 0.485 0.450 0.485 0.380 0.600 4,576,000 2,114,440 0.4621 0.476 0.442 0.476 0.373 0.589 4,662,340 0.4535 29.33%
2025-02-10 0 0.375 0.370 0.385 0.370 0.375 1,040,000 385,300 0.3705 0.368 0.363 0.378 0.363 0.368 1,059,623 0.3636 2.74%
2025-02-07 0 0.365 0.360 0.370 0.360 0.365 320,000 117,600 0.3675 0.358 0.353 0.363 0.353 0.358 326,038 0.3607 0.00%
2025-02-06 0 0.365 0.360 0.365 0.365 0.365 400,000 146,000 0.3650 0.358 0.353 0.358 0.358 0.358 407,547 0.3582 0.00%
2025-02-05 0 0.365 0.360 0.370 0.365 0.365 240,000 87,600 0.3650 0.358 0.353 0.363 0.358 0.358 244,528 0.3582 0.00%
2025-02-04 0 0.365 0.360 0.370 - - 200,000 73,000 0.3650 0.358 0.353 0.363 - - 203,774 0.3582 0.00%
2025-02-03 0 0.365 0.360 0.370 0.360 0.365 740,000 269,000 0.3635 0.358 0.353 0.363 0.353 0.358 753,962 0.3568 1.39%
2025-01-28 0 0.360 0.360 0.370 - - 160,000 58,400 0.3650 0.353 0.353 0.363 - - 163,019 0.3582 0.00%
2025-01-27 0 0.360 0.360 0.365 0.360 0.360 180,000 65,600 0.3644 0.353 0.353 0.358 0.353 0.353 183,396 0.3577 -1.37%
2025-01-24 0 0.365 0.360 0.365 0.365 0.365 380,000 138,700 0.3650 0.358 0.353 0.358 0.358 0.358 387,170 0.3582 1.39%
2025-01-23 0 0.360 0.360 0.365 0.360 0.360 400,000 144,900 0.3623 0.353 0.353 0.358 0.353 0.353 407,547 0.3555 -1.37%
2025-01-22 0 0.365 0.360 0.370 - - 180,000 65,700 0.3650 0.358 0.353 0.363 - - 183,396 0.3582 0.00%
2025-01-21 0 0.365 0.365 0.370 0.365 0.365 360,000 131,400 0.3650 0.358 0.358 0.363 0.358 0.358 366,792 0.3582 0.00%
2025-01-20 0 0.365 0.360 0.370 0.360 0.365 460,000 167,700 0.3646 0.358 0.353 0.363 0.353 0.358 468,679 0.3578 0.00%
2025-01-17 0 0.365 0.360 0.370 0.365 0.365 300,000 110,500 0.3683 0.358 0.353 0.363 0.358 0.358 305,660 0.3615 0.00%
2025-01-16 0 0.365 0.360 0.370 - - 400,000 147,000 0.3675 0.358 0.353 0.363 - - 407,547 0.3607 0.00%
2025-01-15 0 0.365 0.360 0.370 0.365 0.365 440,000 160,600 0.3650 0.358 0.353 0.363 0.358 0.358 448,302 0.3582 1.39%
2025-01-14 0 0.360 0.360 0.370 0.360 0.365 365,000 133,900 0.3668 0.353 0.353 0.363 0.353 0.358 371,887 0.3601 -1.37%
2025-01-13 0 0.365 0.360 0.370 0.360 0.365 580,000 210,600 0.3631 0.358 0.353 0.363 0.353 0.358 590,943 0.3564 0.00%
2025-01-10 0 0.365 0.360 0.370 0.360 0.365 700,000 255,000 0.3643 0.358 0.353 0.363 0.353 0.358 713,208 0.3575 0.00%
2025-01-09 0 0.365 0.360 0.365 0.360 0.365 380,000 138,300 0.3639 0.358 0.353 0.358 0.353 0.358 387,170 0.3572 1.39%
2025-01-08 0 0.360 0.360 0.365 0.360 0.365 1,020,000 368,900 0.3617 0.353 0.353 0.358 0.353 0.358 1,039,245 0.3550 0.00%
2025-01-07 0 0.360 0.360 0.365 0.360 0.365 420,000 152,700 0.3636 0.353 0.353 0.358 0.353 0.358 427,925 0.3568 0.00%
2025-01-06 0 0.360 0.360 0.365 0.360 0.360 280,000 101,600 0.3629 0.353 0.353 0.358 0.353 0.353 285,283 0.3561 -1.37%
2025-01-03 0 0.365 0.365 0.370 0.360 0.365 600,000 219,100 0.3652 0.358 0.358 0.363 0.353 0.358 611,321 0.3584 0.00%
2025-01-02 0 0.365 0.365 0.370 0.365 0.365 340,000 125,100 0.3679 0.358 0.358 0.363 0.358 0.358 346,415 0.3611 0.00%
2024-12-31 0 0.365 0.365 0.370 0.365 0.370 400,000 147,500 0.3688 0.358 0.358 0.363 0.358 0.363 407,547 0.3619 0.00%
2024-12-30 0 0.365 0.360 0.365 0.365 0.365 600,000 220,000 0.3667 0.358 0.353 0.358 0.358 0.358 611,321 0.3599 0.00%
2024-12-27 0 0.365 0.360 0.370 0.365 0.370 980,000 360,600 0.3680 0.358 0.353 0.363 0.358 0.363 998,491 0.3611 -1.35%
2024-12-24 0 0.370 0.365 0.370 0.365 0.370 280,000 102,600 0.3664 0.363 0.358 0.363 0.358 0.363 285,283 0.3596 1.37%
2024-12-23 0 0.365 0.360 0.365 0.365 0.365 320,000 116,800 0.3650 0.358 0.353 0.358 0.358 0.358 326,038 0.3582 1.39%
2024-12-20 0 0.360 0.360 0.365 0.360 0.365 440,000 159,400 0.3623 0.353 0.353 0.358 0.353 0.358 448,302 0.3556 0.00%
2024-12-19 0 0.360 0.360 0.365 0.360 0.360 300,000 108,500 0.3617 0.353 0.353 0.358 0.353 0.353 305,660 0.3550 -1.37%
2024-12-18 0 0.365 0.360 0.385 0.360 0.365 420,000 151,500 0.3607 0.358 0.353 0.378 0.353 0.358 427,925 0.3540 1.39%
2024-12-17 0 0.360 0.360 0.365 0.360 0.360 260,000 93,600 0.3600 0.353 0.353 0.358 0.353 0.353 264,906 0.3533 0.00%
2024-12-16 0 0.360 0.360 0.365 0.360 0.365 320,000 115,700 0.3616 0.353 0.353 0.358 0.353 0.358 326,038 0.3549 0.00%
2024-12-13 0 0.360 0.360 0.365 0.360 0.360 320,000 116,200 0.3631 0.353 0.353 0.358 0.353 0.353 326,038 0.3564 0.00%
2024-12-12 0 0.360 0.360 0.365 0.360 0.360 260,000 94,600 0.3638 0.353 0.353 0.358 0.353 0.353 264,906 0.3571 0.00%
2024-12-11 0 0.360 0.360 0.365 0.360 0.365 240,000 87,400 0.3642 0.353 0.353 0.358 0.353 0.358 244,528 0.3574 0.00%
2024-12-10 0 0.360 0.360 0.365 0.360 0.365 460,000 167,600 0.3643 0.353 0.353 0.358 0.353 0.358 468,679 0.3576 0.00%
2024-12-09 0 0.360 0.360 0.365 0.360 0.365 460,000 167,500 0.3641 0.353 0.353 0.358 0.353 0.358 468,679 0.3574 -1.37%
2024-12-06 0 0.365 0.360 0.365 0.365 0.365 300,000 108,300 0.3610 0.358 0.353 0.358 0.358 0.358 305,660 0.3543 1.39%
2024-12-05 0 0.360 0.360 0.365 0.360 0.365 360,000 131,300 0.3647 0.353 0.353 0.358 0.353 0.358 366,792 0.3580 -1.37%
2024-12-04 0 0.365 0.360 0.365 0.365 0.365 320,000 116,800 0.3650 0.358 0.353 0.358 0.358 0.358 326,038 0.3582 1.39%
2024-12-03 0 0.360 0.360 0.365 0.360 0.360 260,000 94,600 0.3638 0.353 0.353 0.358 0.353 0.353 264,906 0.3571 -1.37%
2024-12-02 0 0.365 0.360 0.365 0.360 0.365 520,000 188,200 0.3619 0.358 0.353 0.358 0.353 0.358 529,811 0.3552 2.82%
2024-11-29 0 0.355 0.355 0.360 0.355 0.355 182,000 65,380 0.3592 0.348 0.348 0.353 0.348 0.348 185,434 0.3526 -1.39%
2024-11-28 0 0.360 0.355 0.360 0.360 0.360 160,000 57,600 0.3600 0.353 0.348 0.353 0.353 0.353 163,019 0.3533 1.41%
2024-11-27 0 0.355 0.355 0.360 0.355 0.360 220,000 79,100 0.3595 0.348 0.348 0.353 0.348 0.353 224,151 0.3529 0.00%
2024-11-26 0 0.355 0.355 0.360 0.355 0.360 180,000 64,700 0.3594 0.348 0.348 0.353 0.348 0.353 183,396 0.3528 0.00%
2024-11-25 0 0.355 0.355 0.360 0.355 0.360 220,000 78,900 0.3586 0.348 0.348 0.353 0.348 0.353 224,151 0.3520 -1.39%
2024-11-22 0 0.360 0.355 0.360 0.360 0.360 240,000 86,400 0.3600 0.353 0.348 0.353 0.353 0.353 244,528 0.3533 0.00%
2024-11-21 0 0.360 0.360 0.365 0.360 0.360 440,000 158,400 0.3600 0.353 0.353 0.358 0.353 0.353 448,302 0.3533 0.00%
2024-11-20 0 0.360 0.355 0.360 0.360 0.360 200,000 72,000 0.3600 0.353 0.348 0.353 0.353 0.353 203,774 0.3533 0.00%
2024-11-19 0 0.360 0.355 0.360 0.355 0.360 440,000 157,600 0.3582 0.353 0.348 0.353 0.348 0.353 448,302 0.3515 1.41%
2024-11-18 0 0.355 0.355 0.360 0.355 0.355 300,000 107,800 0.3593 0.348 0.348 0.353 0.348 0.348 305,660 0.3527 -1.39%
2024-11-15 0 0.360 0.355 0.360 0.360 0.365 220,000 80,200 0.3645 0.353 0.348 0.353 0.353 0.358 224,151 0.3578 0.00%
2024-11-14 0 0.360 0.355 0.360 0.355 0.360 540,000 193,600 0.3585 0.353 0.348 0.353 0.348 0.353 550,189 0.3519 1.41%
2024-11-13 0 0.355 0.355 0.360 0.355 0.355 360,000 128,800 0.3578 0.348 0.348 0.353 0.348 0.348 366,792 0.3512 0.00%
2024-11-12 0 0.355 0.355 0.360 0.355 0.360 300,000 109,000 0.3633 0.348 0.348 0.353 0.348 0.353 305,660 0.3566 -1.39%
2024-11-11 0 0.360 0.355 0.360 - - 220,000 80,300 0.3650 0.353 0.348 0.353 - - 224,151 0.3582 0.00%
2024-11-08 0 0.360 0.355 0.360 - - 160,000 57,600 0.3600 0.353 0.348 0.353 - - 163,019 0.3533 -1.37%
2024-11-07 0 0.365 0.355 0.365 0.360 0.365 360,000 130,000 0.3611 0.358 0.348 0.358 0.353 0.358 366,792 0.3544 1.39%
2024-11-06 0 0.360 0.355 0.365 0.360 0.360 380,000 136,800 0.3600 0.353 0.348 0.358 0.353 0.353 387,170 0.3533 0.00%
2024-11-05 0 0.360 0.355 0.360 0.360 0.365 620,000 224,300 0.3618 0.353 0.348 0.353 0.353 0.358 631,698 0.3551 1.41%
2024-11-04 0 0.355 0.350 0.360 0.355 0.360 340,000 121,400 0.3571 0.348 0.344 0.353 0.348 0.353 346,415 0.3504 0.00%
2024-11-01 0 0.355 0.355 0.360 0.355 0.355 680,000 242,900 0.3572 0.348 0.348 0.353 0.348 0.348 692,830 0.3506 0.00%
2024-10-31 0 0.355 0.355 0.360 0.355 0.355 220,000 79,100 0.3595 0.348 0.348 0.353 0.348 0.348 224,151 0.3529 0.00%
2024-10-30 0 0.355 0.355 0.360 - - 200,000 72,000 0.3600 0.348 0.348 0.353 - - 203,774 0.3533 0.00%
2024-10-29 0 0.355 0.355 0.360 - - 200,000 72,000 0.3600 0.348 0.348 0.353 - - 203,774 0.3533 0.00%
2024-10-28 0 0.355 0.355 0.365 0.355 0.360 600,000 216,800 0.3613 0.348 0.348 0.358 0.348 0.353 611,321 0.3546 -1.39%
2024-10-25 0 0.360 0.355 0.365 - - 200,000 73,000 0.3650 0.353 0.348 0.358 - - 203,774 0.3582 0.00%
2024-10-24 0 0.360 0.355 0.365 0.360 0.360 280,000 102,100 0.3646 0.353 0.348 0.358 0.353 0.353 285,283 0.3579 0.00%
2024-10-23 0 0.360 0.355 0.365 0.360 0.360 660,000 239,300 0.3626 0.353 0.348 0.358 0.353 0.353 672,453 0.3559 -1.37%
2024-10-22 0 0.365 0.355 0.365 0.365 0.365 340,000 124,100 0.3650 0.358 0.348 0.358 0.358 0.358 346,415 0.3582 1.39%
2024-10-21 0 0.360 0.355 0.365 0.360 0.360 260,000 93,600 0.3600 0.353 0.348 0.358 0.353 0.353 264,906 0.3533 1.41%
2024-10-18 0 0.355 0.355 0.360 0.355 0.355 340,000 121,500 0.3574 0.348 0.348 0.353 0.348 0.348 346,415 0.3507 0.00%
2024-10-17 0 0.355 0.355 0.365 - - 160,000 57,600 0.3600 0.348 0.348 0.358 - - 163,019 0.3533 0.00%
2024-10-16 0 0.355 0.355 0.360 0.355 0.355 180,000 64,700 0.3594 0.348 0.348 0.353 0.348 0.348 183,396 0.3528 0.00%
2024-10-15 0 0.355 0.355 0.360 0.355 0.355 188,000 68,180 0.3627 0.348 0.348 0.353 0.348 0.348 191,547 0.3559 -2.74%
2024-10-14 0 0.365 0.355 0.365 - - 160,000 58,400 0.3650 0.358 0.348 0.358 - - 163,019 0.3582 0.00%
2024-10-10 0 0.365 0.360 0.365 0.365 0.365 240,000 87,600 0.3650 0.358 0.353 0.358 0.358 0.358 244,528 0.3582 0.00%
2024-10-09 0 0.365 0.360 0.365 0.360 0.365 280,000 101,400 0.3621 0.358 0.353 0.358 0.353 0.358 285,283 0.3554 2.82%
2024-10-08 0 0.355 0.355 0.360 0.355 0.360 338,000 120,630 0.3569 0.348 0.348 0.353 0.348 0.353 344,377 0.3503 -1.39%
2024-10-07 0 0.360 0.350 0.360 - - 200,000 72,000 0.3600 0.353 0.344 0.353 - - 203,774 0.3533 0.00%
2024-10-04 0 0.360 0.355 0.360 0.360 0.360 160,000 57,600 0.3600 0.353 0.348 0.353 0.353 0.353 163,019 0.3533 -1.37%
2024-10-03 0 0.365 0.360 0.365 0.360 0.365 180,000 65,200 0.3622 0.358 0.353 0.358 0.353 0.358 183,396 0.3555 4.29%
2024-10-02 0 0.360 0.360 0.395 - - 0 0 - 0.344 0.344 0.377 - - 0 - 0.00%
2024-09-30 0 0.360 0.355 0.370 0.350 0.360 760,000 271,900 0.3578 0.344 0.339 0.353 0.334 0.344 796,464 0.3414 1.41%
2024-09-27 0 0.355 0.355 0.360 0.355 0.355 460,000 165,300 0.3593 0.339 0.339 0.344 0.339 0.339 482,070 0.3429 0.00%
2024-09-26 0 0.355 0.355 0.360 0.355 0.355 160,000 57,500 0.3594 0.339 0.339 0.344 0.339 0.339 167,677 0.3429 -1.39%
2024-09-25 0 0.360 0.345 0.365 0.360 0.360 760,000 273,600 0.3600 0.344 0.329 0.348 0.344 0.344 796,464 0.3435 0.00%
2024-09-24 0 0.360 0.355 0.360 - - 140,000 50,400 0.3600 0.344 0.339 0.344 - - 146,717 0.3435 0.00%
2024-09-23 0 0.360 0.355 0.360 0.355 0.365 220,000 79,400 0.3609 0.344 0.339 0.344 0.339 0.348 230,555 0.3444 0.00%
2024-09-20 0 0.360 0.355 0.360 0.355 0.360 340,000 122,500 0.3603 0.344 0.339 0.344 0.339 0.344 356,313 0.3438 0.00%
2024-09-19 0 0.360 0.355 0.360 0.360 0.360 460,000 165,700 0.3602 0.344 0.339 0.344 0.344 0.344 482,070 0.3437 0.00%
2024-09-17 0 0.360 0.345 0.365 0.355 0.360 280,000 100,900 0.3604 0.344 0.329 0.348 0.339 0.344 293,434 0.3439 0.00%
2024-09-16 0 0.360 0.345 0.365 - - 240,000 86,300 0.3596 0.344 0.329 0.348 - - 251,515 0.3431 0.00%
2024-09-13 0 0.360 0.345 0.365 - - 160,000 58,400 0.3650 0.344 0.329 0.348 - - 167,677 0.3483 0.00%
2024-09-12 0 0.360 0.345 0.360 0.360 0.360 160,000 57,600 0.3600 0.344 0.329 0.344 0.344 0.344 167,677 0.3435 1.41%
2024-09-11 0 0.355 0.345 0.360 0.350 0.355 400,000 142,800 0.3570 0.339 0.329 0.344 0.334 0.339 419,191 0.3407 0.00%
2024-09-10 0 0.355 0.355 0.360 0.355 0.365 260,000 94,400 0.3631 0.339 0.339 0.344 0.339 0.348 272,474 0.3465 -1.39%
2024-09-09 0 0.360 0.330 0.360 0.345 0.360 260,000 93,100 0.3581 0.344 0.315 0.344 0.329 0.344 272,474 0.3417 1.41%
2024-09-05 0 0.355 0.345 0.360 0.355 0.365 180,000 65,400 0.3633 0.339 0.329 0.344 0.339 0.348 188,636 0.3467 -1.39%
2024-09-04 0 0.360 0.360 0.365 - - 120,000 43,800 0.3650 0.344 0.344 0.348 - - 125,757 0.3483 0.00%
2024-09-03 0 0.360 0.350 0.365 0.360 0.365 140,000 51,000 0.3643 0.344 0.334 0.348 0.344 0.348 146,717 0.3476 -1.37%
2024-09-02 0 0.365 0.355 0.365 0.365 0.365 160,000 58,400 0.3650 0.348 0.339 0.348 0.348 0.348 167,677 0.3483 1.39%
2024-08-30 0 0.360 0.350 0.360 0.360 0.365 300,000 108,700 0.3623 0.344 0.334 0.344 0.344 0.348 314,394 0.3457 0.00%
2024-08-29 0 0.360 0.355 0.360 0.360 0.360 220,000 79,700 0.3623 0.344 0.339 0.344 0.344 0.344 230,555 0.3457 -1.37%
2024-08-28 0 0.365 0.360 0.370 0.365 0.365 200,000 73,000 0.3650 0.348 0.344 0.353 0.348 0.348 209,596 0.3483 1.39%
2024-08-27 0 0.360 0.355 0.360 0.360 0.360 260,000 94,600 0.3638 0.344 0.339 0.344 0.344 0.344 272,474 0.3472 -1.37%
2024-08-26 0 0.365 0.360 0.365 0.365 0.365 200,000 73,000 0.3650 0.348 0.344 0.348 0.348 0.348 209,596 0.3483 1.39%
2024-08-23 0 0.360 0.350 0.360 - - 160,000 57,600 0.3600 0.344 0.334 0.344 - - 167,677 0.3435 0.00%
2024-08-22 0 0.360 0.355 0.360 0.360 0.365 180,000 65,600 0.3644 0.344 0.339 0.344 0.344 0.348 188,636 0.3478 0.00%
2024-08-21 0 0.360 0.355 0.360 0.360 0.365 220,000 80,000 0.3636 0.344 0.339 0.344 0.344 0.348 230,555 0.3470 0.00%
2024-08-20 0 0.360 0.350 0.360 0.360 0.365 220,000 79,900 0.3632 0.344 0.334 0.344 0.344 0.348 230,555 0.3466 0.00%
2024-08-19 0 0.360 0.350 0.360 0.360 0.365 220,000 80,000 0.3636 0.344 0.334 0.344 0.344 0.348 230,555 0.3470 0.00%
2024-08-16 0 0.360 0.350 0.360 0.360 0.360 760,000 274,300 0.3609 0.344 0.334 0.344 0.344 0.344 796,464 0.3444 0.00%
2024-08-15 0 0.360 0.350 0.360 0.365 0.365 180,000 65,700 0.3650 0.344 0.334 0.344 0.348 0.348 188,636 0.3483 0.00%
2024-08-14 0 0.360 0.355 0.360 0.360 0.365 220,000 80,100 0.3641 0.344 0.339 0.344 0.344 0.348 230,555 0.3474 0.00%
2024-08-13 0 0.360 0.345 0.360 0.350 0.365 380,000 136,900 0.3603 0.344 0.329 0.344 0.334 0.348 398,232 0.3438 -1.37%
2024-08-12 0 0.365 0.355 0.365 0.350 0.365 300,000 109,100 0.3637 0.348 0.339 0.348 0.334 0.348 314,394 0.3470 -1.35%
2024-08-09 0 0.370 0.360 0.400 0.360 0.370 240,000 87,600 0.3650 0.353 0.344 0.382 0.344 0.353 251,515 0.3483 2.78%
2024-08-08 0 0.360 0.345 0.360 - - 320,000 116,500 0.3641 0.344 0.329 0.344 - - 335,353 0.3474 0.00%
2024-08-07 0 0.360 0.345 0.360 0.365 0.365 241,600 88,136 0.3648 0.344 0.329 0.344 0.348 0.348 253,192 0.3481 -1.37%
2024-08-06 0 0.365 0.345 0.360 0.345 0.365 820,000 291,100 0.3550 0.348 0.329 0.344 0.329 0.348 859,342 0.3387 0.00%
2024-08-05 0 0.365 0.345 0.365 0.365 0.365 160,000 58,400 0.3650 0.348 0.329 0.348 0.348 0.348 167,677 0.3483 0.00%
2024-08-02 0 0.365 0.350 0.365 0.365 0.365 320,000 117,900 0.3684 0.348 0.334 0.348 0.348 0.348 335,353 0.3516 -1.35%
2024-08-01 0 0.370 0.350 0.370 0.345 0.370 800,000 292,800 0.3660 0.353 0.334 0.353 0.329 0.353 838,383 0.3492 1.37%
2024-07-31 0 0.365 0.345 0.365 0.355 0.365 640,000 231,800 0.3622 0.348 0.329 0.348 0.339 0.348 670,706 0.3456 0.00%
2024-07-30 0 0.365 0.350 0.365 0.365 0.370 440,000 161,100 0.3661 0.348 0.334 0.348 0.348 0.353 461,111 0.3494 0.00%
2024-07-29 0 0.365 0.355 0.370 0.365 0.365 360,000 131,400 0.3650 0.348 0.339 0.353 0.348 0.348 377,272 0.3483 1.39%
2024-07-26 0 0.360 0.355 0.360 0.360 0.360 380,000 137,900 0.3629 0.344 0.339 0.344 0.344 0.344 398,232 0.3463 -1.37%
2024-07-25 0 0.365 0.365 0.370 - - 440,000 158,500 0.3602 0.348 0.348 0.353 - - 461,111 0.3437 1.39%
2024-07-24 0 0.360 0.345 0.360 - - 200,000 72,000 0.3600 0.344 0.329 0.344 - - 209,596 0.3435 0.00%
2024-07-23 0 0.360 0.355 0.360 - - 300,000 108,000 0.3600 0.344 0.339 0.344 - - 314,394 0.3435 0.00%
2024-07-22 0 0.360 0.345 0.360 - - 0 0 - 0.344 0.329 0.344 - - 0 - 0.00%
2024-07-19 0 0.360 0.350 0.360 0.360 0.370 140,000 51,200 0.3657 0.344 0.334 0.344 0.344 0.353 146,717 0.3490 4.35%
2024-07-18 0 0.345 0.340 0.355 0.345 0.365 220,000 79,500 0.3614 0.329 0.324 0.339 0.329 0.348 230,555 0.3448 -5.48%
2024-07-17 0 0.365 0.350 0.365 0.365 0.365 280,000 102,900 0.3675 0.348 0.334 0.348 0.348 0.348 293,434 0.3507 0.00%
2024-07-16 0 0.365 0.350 0.370 0.365 0.365 440,000 162,200 0.3686 0.348 0.334 0.353 0.348 0.348 461,111 0.3518 -1.35%
2024-07-15 0 0.370 0.350 0.370 0.370 0.370 300,000 111,000 0.3700 0.353 0.334 0.353 0.353 0.353 314,394 0.3531 0.00%
2024-07-12 0 0.370 0.345 0.370 0.370 0.370 140,000 52,300 0.3736 0.353 0.329 0.353 0.353 0.353 146,717 0.3565 0.00%
2024-07-11 0 0.370 0.345 0.380 0.370 0.370 180,000 66,200 0.3678 0.353 0.329 0.363 0.353 0.353 188,636 0.3509 1.37%
2024-07-10 0 0.365 0.345 0.365 0.365 0.370 360,000 132,400 0.3678 0.348 0.329 0.348 0.348 0.353 377,272 0.3509 1.39%
2024-07-09 0 0.360 0.360 0.375 0.340 0.360 340,000 121,400 0.3571 0.344 0.344 0.358 0.324 0.344 356,313 0.3407 -1.37%
2024-07-08 0 0.365 0.345 0.380 0.365 0.365 200,000 72,600 0.3630 0.348 0.329 0.363 0.348 0.348 209,596 0.3464 1.39%
2024-07-05 0 0.360 0.345 0.365 - - 320,000 115,200 0.3600 0.344 0.329 0.348 - - 335,353 0.3435 0.00%
2024-07-04 0 0.360 0.345 0.360 - - 320,000 116,800 0.3650 0.344 0.329 0.344 - - 335,353 0.3483 -1.37%
2024-07-03 0 0.365 0.345 0.370 - - 600,000 213,000 0.3550 0.348 0.329 0.353 - - 628,787 0.3387 0.00%
2024-07-02 0 0.365 0.345 0.365 - - 300,000 111,000 0.3700 0.348 0.329 0.348 - - 314,394 0.3531 -1.35%
2024-06-28 0 0.370 0.350 0.375 - - 240,000 88,800 0.3700 0.353 0.334 0.358 - - 251,515 0.3531 0.00%
2024-06-27 0 0.370 0.370 0.380 0.365 0.365 400,000 146,000 0.3650 0.353 0.353 0.363 0.348 0.348 419,191 0.3483 1.37%
2024-06-26 0 0.365 0.365 0.370 - - 260,000 95,400 0.3669 0.348 0.348 0.353 - - 272,474 0.3501 0.00%
2024-06-25 0 0.365 0.365 0.370 0.365 0.365 500,000 183,800 0.3676 0.348 0.348 0.353 0.348 0.348 523,989 0.3508 -1.35%
2024-06-24 0 0.370 0.370 0.375 - - 300,000 111,000 0.3700 0.353 0.353 0.358 - - 314,394 0.3531 0.00%
2024-06-21 0 0.370 0.370 0.375 0.365 0.365 180,000 66,100 0.3672 0.353 0.353 0.358 0.348 0.348 188,636 0.3504 1.37%
2024-06-20 0 0.365 0.345 0.375 0.365 0.370 300,000 111,200 0.3707 0.348 0.329 0.358 0.348 0.353 314,394 0.3537 -1.35%
2024-06-19 0 0.370 0.365 0.370 - - 180,000 66,600 0.3700 0.353 0.348 0.353 - - 188,636 0.3531 0.00%
2024-06-18 0 0.370 0.365 0.410 0.365 0.370 320,000 117,400 0.3669 0.353 0.348 0.391 0.348 0.353 335,353 0.3501 1.37%
2024-06-17 0 0.365 0.365 0.375 0.365 0.365 160,000 58,400 0.3650 0.348 0.348 0.358 0.348 0.348 167,677 0.3483 1.39%
2024-06-14 0 0.360 0.345 0.360 0.355 0.360 460,000 164,800 0.3583 0.344 0.329 0.344 0.339 0.344 482,070 0.3419 -1.37%
2024-06-13 0 0.365 0.345 0.365 0.365 0.365 280,000 102,200 0.3650 0.348 0.329 0.348 0.348 0.348 293,434 0.3483 0.00%
2024-06-12 0 0.365 0.365 0.390 - - 300,000 109,500 0.3650 0.348 0.348 0.372 - - 314,394 0.3483 0.00%
2024-06-11 0 0.365 0.345 0.365 - - 300,000 109,500 0.3650 0.348 0.329 0.348 - - 314,394 0.3483 0.00%
2024-06-07 0 0.365 0.345 0.365 0.365 0.365 300,000 110,600 0.3687 0.348 0.329 0.348 0.348 0.348 314,394 0.3518 1.39%
2024-06-06 0 0.360 0.350 0.360 0.360 0.360 400,000 147,000 0.3675 0.344 0.334 0.344 0.344 0.344 419,191 0.3507 0.00%
2024-06-05 0 0.360 0.340 0.360 0.360 0.360 520,000 189,900 0.3652 0.344 0.324 0.344 0.344 0.344 544,949 0.3485 0.00%
2024-06-04 0 0.360 0.340 0.360 0.360 0.360 320,000 118,200 0.3694 0.344 0.324 0.344 0.344 0.344 335,353 0.3525 -1.37%
2024-06-03 0 0.365 0.340 0.365 0.365 0.370 340,000 125,700 0.3697 0.348 0.324 0.348 0.348 0.353 356,313 0.3528 -1.35%
2024-05-31 0 0.370 0.345 0.375 - - 240,000 90,000 0.3750 0.353 0.329 0.358 - - 251,515 0.3578 0.00%
2024-05-30 0 0.370 0.340 0.370 - - 200,000 75,000 0.3750 0.353 0.324 0.353 - - 209,596 0.3578 0.00%
2024-05-29 0 0.370 0.345 0.380 - - 240,000 90,000 0.3750 0.353 0.329 0.363 - - 251,515 0.3578 0.00%
2024-05-28 0 0.370 0.340 0.375 - - 240,000 90,000 0.3750 0.353 0.324 0.358 - - 251,515 0.3578 0.00%
2024-05-27 0 0.370 0.340 0.370 0.370 0.370 300,000 111,800 0.3727 0.353 0.324 0.353 0.353 0.353 314,394 0.3556 -1.33%
2024-05-24 0 0.375 0.340 0.375 0.375 0.375 420,000 156,100 0.3717 0.358 0.324 0.358 0.358 0.358 440,151 0.3547 1.35%
2024-05-23 0 0.370 0.345 0.370 0.375 0.375 280,000 105,000 0.3750 0.353 0.329 0.353 0.358 0.358 293,434 0.3578 -1.33%
2024-05-22 0 0.375 0.350 0.375 - - 140,000 52,500 0.3750 0.358 0.334 0.358 - - 146,717 0.3578 0.00%
2024-05-21 0 0.375 0.355 0.375 - - 140,000 52,500 0.3750 0.358 0.339 0.358 - - 146,717 0.3578 0.00%
2024-05-20 0 0.375 0.340 0.375 0.365 0.380 420,000 153,100 0.3645 0.358 0.324 0.358 0.348 0.363 440,151 0.3478 4.17%
2024-05-17 0 0.360 0.360 0.380 - - 300,000 108,000 0.3600 0.344 0.344 0.363 - - 314,394 0.3435 0.00%
2024-05-16 0 0.360 0.350 0.360 0.360 0.360 560,000 201,600 0.3600 0.344 0.334 0.344 0.344 0.344 586,868 0.3435 0.00%
2024-05-14 0 0.360 0.360 0.380 0.360 0.360 362,000 130,260 0.3598 0.344 0.344 0.363 0.344 0.344 379,368 0.3434 -1.37%
2024-05-13 0 0.365 0.360 0.380 0.365 0.365 320,000 115,300 0.3603 0.348 0.344 0.363 0.348 0.348 335,353 0.3438 2.82%
2024-05-10 0 0.355 0.340 0.380 - - 200,000 71,000 0.3550 0.339 0.324 0.363 - - 209,596 0.3387 0.00%
2024-05-09 0 0.355 0.350 0.360 - - 240,000 86,400 0.3600 0.339 0.334 0.344 - - 251,515 0.3435 0.00%
2024-05-08 0 0.355 0.340 0.380 0.355 0.355 440,000 156,200 0.3550 0.339 0.324 0.363 0.339 0.339 461,111 0.3387 1.43%
2024-05-07 0 0.350 0.340 0.360 - - 360,000 127,800 0.3550 0.334 0.324 0.344 - - 377,272 0.3387 0.00%
2024-05-06 0 0.350 0.335 0.360 0.350 0.355 460,000 163,200 0.3548 0.334 0.320 0.344 0.334 0.339 482,070 0.3385 0.00%
2024-05-03 0 0.350 0.335 0.360 0.330 0.350 900,000 306,300 0.3403 0.334 0.320 0.344 0.315 0.334 943,181 0.3248 -2.78%
2024-05-02 0 0.360 0.345 0.360 - - 160,000 57,600 0.3600 0.344 0.329 0.344 - - 167,677 0.3435 0.00%
2024-04-30 0 0.360 0.345 0.365 0.360 0.360 280,000 101,600 0.3629 0.344 0.329 0.348 0.344 0.344 293,434 0.3462 -1.37%
2024-04-29 0 0.365 0.355 0.410 0.365 0.365 520,000 181,900 0.3498 0.348 0.339 0.391 0.348 0.348 544,949 0.3338 5.80%
2024-04-26 0 0.345 0.340 0.355 0.345 0.365 640,000 233,100 0.3642 0.329 0.324 0.339 0.329 0.348 670,706 0.3475 -6.76%
2024-04-25 0 0.370 0.360 0.375 - - 320,000 118,400 0.3700 0.353 0.344 0.358 - - 335,353 0.3531 0.00%
2024-04-24 0 0.370 0.360 0.375 - - 320,000 118,400 0.3700 0.353 0.344 0.358 - - 335,353 0.3531 0.00%
2024-04-23 0 0.370 0.370 0.375 0.370 0.370 480,000 177,600 0.3700 0.353 0.353 0.358 0.353 0.353 503,030 0.3531 0.00%
2024-04-22 0 0.370 0.340 0.375 0.370 0.370 380,000 140,900 0.3708 0.353 0.324 0.358 0.353 0.353 398,232 0.3538 -1.33%
2024-04-19 0 0.375 0.345 0.380 - - 320,000 120,000 0.3750 0.358 0.329 0.363 - - 335,353 0.3578 0.00%
2024-04-18 0 0.375 0.345 0.375 - - 220,000 82,500 0.3750 0.358 0.329 0.358 - - 230,555 0.3578 0.00%
2024-04-17 0 0.375 0.345 0.375 - - 220,000 83,600 0.3800 0.358 0.329 0.358 - - 230,555 0.3626 0.00%
2024-04-16 0 0.375 0.340 0.375 0.375 0.375 360,000 135,000 0.3750 0.358 0.324 0.358 0.358 0.358 377,272 0.3578 13.64%
2024-04-15 0 0.330 0.330 0.345 0.330 0.370 1,520,000 542,200 0.3567 0.315 0.315 0.329 0.315 0.353 1,592,927 0.3404 -10.81%
2024-04-12 0 0.370 0.340 0.370 - - 300,000 112,500 0.3750 0.353 0.324 0.353 - - 314,394 0.3578 -1.33%
2024-04-11 0 0.375 0.345 0.375 - - 460,000 174,800 0.3800 0.358 0.329 0.358 - - 482,070 0.3626 -1.32%
2024-04-10 0 0.380 0.360 0.380 0.400 0.400 580,000 220,800 0.3807 0.363 0.344 0.363 0.382 0.382 607,827 0.3633 0.00%
2024-04-09 0 0.380 0.360 0.380 0.380 0.380 620,000 232,600 0.3752 0.363 0.344 0.363 0.363 0.363 649,747 0.3580 2.70%
2024-04-08 0 0.370 0.350 0.375 0.370 0.375 542,000 202,970 0.3745 0.353 0.334 0.358 0.353 0.358 568,004 0.3573 0.00%
2024-04-05 0 0.370 0.360 0.375 0.355 0.370 360,000 132,200 0.3672 0.353 0.344 0.358 0.339 0.353 377,272 0.3504 -1.33%
2024-04-03 0 0.375 0.355 0.380 - - 340,000 127,500 0.3750 0.358 0.339 0.363 - - 356,313 0.3578 0.00%
2024-04-02 0 0.375 0.355 0.380 0.375 0.375 340,000 127,500 0.3750 0.358 0.339 0.363 0.358 0.358 356,313 0.3578 0.00%
2024-03-28 0 0.375 0.350 0.375 0.360 0.375 710,000 263,050 0.3705 0.358 0.334 0.358 0.344 0.358 744,065 0.3535 1.35%
2024-03-27 0 0.370 0.360 0.370 - - 400,000 148,000 0.3700 0.353 0.344 0.353 - - 419,191 0.3531 0.00%
2024-03-26 0 0.370 0.350 0.375 0.365 0.375 1,000,000 374,700 0.3747 0.353 0.334 0.358 0.348 0.358 1,047,978 0.3575 -1.33%
2024-03-25 0 0.375 0.340 0.380 0.375 0.380 640,000 237,100 0.3705 0.358 0.324 0.363 0.358 0.363 670,706 0.3535 1.35%
2024-03-22 0 0.370 0.345 0.380 0.355 0.375 1,500,000 546,200 0.3641 0.353 0.329 0.363 0.339 0.358 1,571,968 0.3475 5.71%
2024-03-21 0 0.350 0.340 0.360 0.350 0.365 780,000 280,400 0.3595 0.334 0.324 0.344 0.334 0.348 817,423 0.3430 -2.78%
2024-03-20 0 0.360 0.345 0.360 0.345 0.365 1,160,000 417,900 0.3603 0.344 0.329 0.344 0.329 0.348 1,215,655 0.3438 2.86%
2024-03-19 0 0.350 0.335 0.390 0.340 0.350 1,640,000 572,500 0.3491 0.334 0.320 0.372 0.324 0.334 1,718,685 0.3331 1.45%
2024-03-18 0 0.345 0.335 0.355 0.345 0.350 1,140,000 393,500 0.3452 0.329 0.320 0.339 0.329 0.334 1,194,695 0.3294 0.00%
2024-03-15 0 0.345 0.335 0.370 0.345 0.345 20,000 6,900 0.3450 0.329 0.320 0.353 0.329 0.329 20,960 0.3292 1.47%
2024-03-14 0 0.340 0.335 0.360 0.340 0.360 120,000 42,800 0.3567 0.324 0.320 0.344 0.324 0.344 125,757 0.3403 -5.56%
2024-03-13 0 0.360 0.320 0.390 0.360 0.365 360,000 129,700 0.3603 0.344 0.305 0.372 0.344 0.348 377,272 0.3438 0.00%
2024-03-12 0 0.360 0.335 0.390 0.350 0.360 420,000 149,500 0.3560 0.344 0.320 0.372 0.334 0.344 440,151 0.3397 2.86%
2024-03-11 0 0.350 0.340 0.350 0.345 0.350 360,000 124,400 0.3456 0.334 0.324 0.334 0.329 0.334 377,272 0.3297 -2.78%
2024-03-08 0 0.360 0.345 0.375 0.340 0.365 460,000 162,600 0.3535 0.344 0.329 0.358 0.324 0.348 482,070 0.3373 1.41%
2024-03-07 0 0.355 0.330 0.355 0.345 0.355 61,000 21,310 0.3493 0.339 0.315 0.339 0.329 0.339 63,927 0.3334 2.90%
2024-03-06 0 0.345 0.330 0.350 0.340 0.345 580,000 197,600 0.3407 0.329 0.315 0.334 0.324 0.329 607,827 0.3251 1.47%
2024-03-05 0 0.340 0.335 0.370 0.340 0.355 1,240,000 432,500 0.3488 0.324 0.320 0.353 0.324 0.339 1,299,493 0.3328 -10.53%
2024-03-04 0 0.380 0.345 0.410 0.345 0.395 80,000 28,600 0.3575 0.363 0.329 0.391 0.329 0.377 83,838 0.3411 4.11%
2024-03-01 0 0.365 0.345 0.400 0.355 0.365 500,000 179,400 0.3588 0.348 0.329 0.382 0.339 0.348 523,989 0.3424 2.82%
2024-02-29 0 0.355 0.355 0.400 0.355 0.365 1,200,000 437,800 0.3648 0.339 0.339 0.382 0.339 0.348 1,257,574 0.3481 -12.35%
2024-02-28 0 0.405 0.365 0.405 0.355 0.405 1,020,000 363,100 0.3560 0.386 0.348 0.386 0.339 0.386 1,068,938 0.3397 -1.22%
2024-02-27 0 0.410 0.345 0.415 0.345 0.410 1,100,000 386,000 0.3509 0.391 0.329 0.396 0.329 0.391 1,152,776 0.3348 18.84%
2024-02-26 0 0.345 0.340 0.390 0.345 0.345 1,001,000 345,330 0.3450 0.329 0.324 0.372 0.329 0.329 1,049,026 0.3292 0.00%
2024-02-23 0 0.345 0.340 0.390 0.345 0.345 1,000,000 345,000 0.3450 0.329 0.324 0.372 0.329 0.329 1,047,978 0.3292 0.00%
2024-02-22 0 0.345 0.340 0.390 0.345 0.345 1,000,000 345,000 0.3450 0.329 0.324 0.372 0.329 0.329 1,047,978 0.3292 0.00%
2024-02-21 0 0.345 0.335 0.390 0.345 0.345 1,000,000 345,000 0.3450 0.329 0.320 0.372 0.329 0.329 1,047,978 0.3292 0.00%
2024-02-20 0 0.345 0.340 0.400 0.345 0.345 1,000,000 345,000 0.3450 0.329 0.324 0.382 0.329 0.329 1,047,978 0.3292 0.00%
2024-02-19 0 0.345 0.340 0.400 0.345 0.345 1,040,000 358,800 0.3450 0.329 0.324 0.382 0.329 0.329 1,089,898 0.3292 0.00%
2024-02-16 0 0.345 0.340 0.400 0.345 0.355 1,020,000 352,100 0.3452 0.329 0.324 0.382 0.329 0.339 1,068,938 0.3294 0.00%
2024-02-15 0 0.345 0.340 0.360 0.345 0.345 1,000,000 345,000 0.3450 0.329 0.324 0.344 0.329 0.329 1,047,978 0.3292 -1.43%
2024-02-14 0 0.350 0.340 0.365 0.350 0.350 100,000 35,000 0.3500 0.334 0.324 0.348 0.334 0.334 104,798 0.3340 1.45%
2024-02-09 0 0.345 0.340 0.345 0.345 0.345 600,000 204,100 0.3402 0.329 0.324 0.329 0.329 0.329 628,787 0.3246 0.00%
2024-02-08 0 0.345 0.340 0.345 0.340 0.345 1,520,000 521,800 0.3433 0.329 0.324 0.329 0.324 0.329 1,592,927 0.3276 1.47%
2024-02-07 0 0.340 0.340 0.345 0.340 0.355 1,200,000 413,800 0.3448 0.324 0.324 0.329 0.324 0.339 1,257,574 0.3290 -1.45%
2024-02-06 0 0.345 0.340 0.355 0.345 0.345 1,740,000 599,300 0.3444 0.329 0.324 0.339 0.329 0.329 1,823,482 0.3287 0.00%
2024-02-05 0 0.345 0.340 0.345 0.315 0.345 2,460,000 843,600 0.3429 0.329 0.324 0.329 0.301 0.329 2,578,027 0.3272 1.47%
2024-02-02 0 0.340 0.335 0.340 0.335 0.355 540,000 184,500 0.3417 0.324 0.320 0.324 0.320 0.339 565,908 0.3260 -6.85%
2024-02-01 0 0.365 0.350 0.365 0.355 0.365 140,000 50,500 0.3607 0.348 0.334 0.348 0.339 0.348 146,717 0.3442 0.00%
2024-01-31 0 0.365 0.350 0.395 0.350 0.365 180,000 64,400 0.3578 0.348 0.334 0.377 0.334 0.348 188,636 0.3414 0.00%
2024-01-30 0 0.365 0.350 0.400 0.350 0.365 180,000 64,700 0.3594 0.348 0.334 0.382 0.334 0.348 188,636 0.3430 4.29%
2024-01-29 0 0.350 0.350 0.360 0.350 0.385 140,000 50,600 0.3614 0.334 0.334 0.344 0.334 0.367 146,717 0.3449 -4.11%
2024-01-26 0 0.365 0.350 0.365 0.350 0.365 140,000 50,300 0.3593 0.348 0.334 0.348 0.334 0.348 146,717 0.3428 -1.35%
2024-01-25 0 0.370 0.350 0.415 0.355 0.370 140,000 50,600 0.3614 0.353 0.334 0.396 0.339 0.353 146,717 0.3449 0.00%
2024-01-24 0 0.370 0.350 0.380 0.350 0.370 140,000 50,400 0.3600 0.353 0.334 0.363 0.334 0.353 146,717 0.3435 -2.63%
2024-01-23 0 0.380 0.350 0.395 0.375 0.385 720,000 273,500 0.3799 0.363 0.334 0.377 0.358 0.367 754,544 0.3625 -2.56%
2024-01-22 0 0.390 0.340 0.400 0.355 0.390 142,000 53,860 0.3793 0.372 0.324 0.382 0.339 0.372 148,813 0.3619 13.04%
2024-01-19 0 0.345 0.340 0.380 0.345 0.360 160,000 56,500 0.3531 0.329 0.324 0.363 0.329 0.344 167,677 0.3370 0.00%
2024-01-18 0 0.345 0.345 0.360 0.345 0.345 20,000 6,900 0.3450 0.329 0.329 0.344 0.329 0.329 20,960 0.3292 -5.48%
2024-01-17 0 0.365 0.350 0.400 0.355 0.365 60,000 21,500 0.3583 0.348 0.334 0.382 0.339 0.348 62,879 0.3419 4.29%
2024-01-16 0 0.350 0.340 0.365 0.340 0.360 400,000 139,200 0.3480 0.334 0.324 0.348 0.324 0.344 419,191 0.3321 2.94%
2024-01-15 0 0.340 0.335 0.350 0.340 0.360 180,000 63,300 0.3517 0.324 0.320 0.334 0.324 0.344 188,636 0.3356 -8.11%
2024-01-12 0 0.370 0.355 0.370 - - 0 0 - 0.353 0.339 0.353 - - 0 - -1.33%
2024-01-11 0 0.375 0.355 0.380 - - 0 0 - 0.358 0.339 0.363 - - 0 - 0.00%
2024-01-10 0 0.375 0.355 0.400 0.375 0.375 20,000 7,500 0.3750 0.358 0.339 0.382 0.358 0.358 20,960 0.3578 -1.32%
2024-01-09 0 0.380 0.355 0.380 0.385 0.385 20,000 7,700 0.3850 0.363 0.339 0.363 0.367 0.367 20,960 0.3674 0.00%
2024-01-08 0 0.380 0.355 0.380 0.385 0.390 40,000 15,500 0.3875 0.363 0.339 0.363 0.367 0.372 41,919 0.3698 -2.56%
2024-01-05 0 0.390 0.355 0.390 0.400 0.400 20,000 8,000 0.4000 0.372 0.339 0.372 0.382 0.382 20,960 0.3817 -1.27%
2024-01-04 0 0.395 0.355 0.395 - - 0 0 - 0.377 0.339 0.377 - - 0 - 0.00%
2024-01-03 0 0.395 0.355 0.395 0.400 0.420 40,000 16,400 0.4100 0.377 0.339 0.377 0.382 0.401 41,919 0.3912 8.22%
2024-01-02 0 0.365 0.355 0.410 0.365 0.365 100,000 36,500 0.3650 0.348 0.339 0.391 0.348 0.348 104,798 0.3483 -1.35%
2023-12-29 0 0.370 0.360 0.375 0.370 0.385 740,000 277,100 0.3745 0.353 0.344 0.358 0.353 0.367 775,504 0.3573 1.37%
2023-12-28 0 0.365 0.360 0.370 0.365 0.385 780,000 290,800 0.3728 0.348 0.344 0.353 0.348 0.367 817,423 0.3558 -2.67%
2023-12-27 0 0.375 0.355 0.385 0.365 0.385 760,000 283,600 0.3732 0.358 0.339 0.367 0.348 0.367 796,464 0.3561 1.35%
2023-12-22 0 0.370 0.360 0.375 0.360 0.380 840,000 311,900 0.3713 0.353 0.344 0.358 0.344 0.363 880,302 0.3543 -1.33%
2023-12-21 0 0.375 0.365 0.380 0.370 0.385 860,000 320,800 0.3730 0.358 0.348 0.363 0.353 0.367 901,261 0.3559 2.74%
2023-12-20 0 0.365 0.365 0.375 0.360 0.375 840,000 310,200 0.3693 0.348 0.348 0.358 0.344 0.358 880,302 0.3524 -1.35%
2023-12-19 0 0.370 0.360 0.380 0.365 0.385 1,060,000 394,500 0.3722 0.353 0.344 0.363 0.348 0.367 1,110,857 0.3551 -1.33%
2023-12-18 0 0.375 0.375 0.380 0.370 0.390 600,000 228,800 0.3813 0.358 0.358 0.363 0.353 0.372 628,787 0.3639 -1.32%
2023-12-15 0 0.380 0.355 0.385 0.370 0.385 820,000 312,500 0.3811 0.363 0.339 0.367 0.353 0.367 859,342 0.3637 0.00%
2023-12-14 0 0.380 0.355 0.390 0.350 0.385 820,000 303,500 0.3701 0.363 0.339 0.372 0.334 0.367 859,342 0.3532 2.70%
2023-12-13 0 0.370 0.360 0.390 0.355 0.375 780,000 286,400 0.3672 0.353 0.344 0.372 0.339 0.358 817,423 0.3504 -2.63%
2023-12-12 0 0.380 0.375 0.395 0.375 0.390 820,000 313,400 0.3822 0.363 0.358 0.377 0.358 0.372 859,342 0.3647 0.00%
2023-12-11 0 0.380 0.370 0.390 0.355 0.395 760,000 289,500 0.3809 0.363 0.353 0.372 0.339 0.377 796,464 0.3635 -2.56%
2023-12-08 0 0.390 0.360 0.395 0.380 0.395 720,000 281,100 0.3904 0.372 0.344 0.377 0.363 0.377 754,544 0.3725 2.63%
2023-12-07 0 0.380 0.375 0.390 0.380 0.390 820,000 314,400 0.3834 0.363 0.358 0.372 0.363 0.372 859,342 0.3659 -2.56%
2023-12-06 0 0.390 0.370 0.400 0.365 0.390 820,000 309,000 0.3768 0.372 0.353 0.382 0.348 0.372 859,342 0.3596 4.00%
2023-12-05 0 0.375 0.345 0.380 0.360 0.385 874,000 323,120 0.3697 0.358 0.329 0.363 0.344 0.367 915,933 0.3528 2.74%
2023-12-04 0 0.365 0.355 0.375 0.355 0.380 820,000 300,500 0.3665 0.348 0.339 0.358 0.339 0.363 859,342 0.3497 1.39%
2023-12-01 0 0.360 0.350 0.390 0.350 0.375 840,000 302,400 0.3600 0.344 0.334 0.372 0.334 0.358 880,302 0.3435 1.41%
2023-11-30 0 0.355 0.340 0.380 0.350 0.390 840,000 307,100 0.3656 0.339 0.324 0.363 0.334 0.372 880,302 0.3489 -2.74%
2023-11-29 0 0.365 0.365 0.390 0.365 0.390 780,000 296,400 0.3800 0.348 0.348 0.372 0.348 0.372 817,423 0.3626 -6.41%
2023-11-28 0 0.390 0.385 0.395 0.370 0.395 820,000 318,800 0.3888 0.372 0.367 0.377 0.353 0.377 859,342 0.3710 5.41%
2023-11-27 0 0.370 0.360 0.400 0.365 0.375 960,000 355,600 0.3704 0.353 0.344 0.382 0.348 0.358 1,006,059 0.3535 -2.63%
2023-11-24 0 0.380 0.360 0.385 0.370 0.385 780,000 295,700 0.3791 0.363 0.344 0.367 0.353 0.367 817,423 0.3617 1.33%
2023-11-23 0 0.375 0.355 0.380 0.355 0.380 900,000 333,600 0.3707 0.358 0.339 0.363 0.339 0.363 943,181 0.3537 4.17%
2023-11-22 0 0.360 0.340 0.365 0.345 0.370 880,000 315,000 0.3580 0.344 0.324 0.348 0.329 0.353 922,221 0.3416 4.35%
2023-11-21 0 0.345 0.340 0.375 0.330 0.355 940,000 328,400 0.3494 0.329 0.324 0.358 0.315 0.339 985,100 0.3334 1.47%
2023-11-20 0 0.340 0.335 0.355 0.335 0.365 860,000 304,600 0.3542 0.324 0.320 0.339 0.320 0.348 901,261 0.3380 -4.23%
2023-11-17 0 0.355 0.340 0.360 0.350 0.365 880,000 314,600 0.3575 0.339 0.324 0.344 0.334 0.348 922,221 0.3411 0.00%
2023-11-16 0 0.355 0.345 0.355 0.345 0.360 860,000 301,900 0.3510 0.339 0.329 0.339 0.329 0.344 901,261 0.3350 0.00%
2023-11-15 0 0.355 0.350 0.360 0.340 0.365 880,000 310,500 0.3528 0.339 0.334 0.344 0.324 0.348 922,221 0.3367 4.41%
2023-11-14 0 0.340 0.340 0.350 0.335 0.350 860,000 294,500 0.3424 0.324 0.324 0.334 0.320 0.334 901,261 0.3268 -2.86%
2023-11-13 0 0.350 0.340 0.355 0.340 0.370 920,000 325,500 0.3538 0.334 0.324 0.339 0.324 0.353 964,140 0.3376 -5.41%
2023-11-10 0 0.370 0.350 0.390 0.355 0.375 840,000 308,200 0.3669 0.353 0.334 0.372 0.339 0.358 880,302 0.3501 0.00%
2023-11-09 0 0.370 0.365 0.400 0.360 0.375 820,000 302,200 0.3685 0.353 0.348 0.382 0.344 0.358 859,342 0.3517 1.37%
2023-11-08 0 0.365 0.355 0.370 0.360 0.385 800,000 299,400 0.3743 0.348 0.339 0.353 0.344 0.367 838,383 0.3571 -3.95%
2023-11-07 0 0.380 0.355 0.395 0.350 0.400 880,000 321,300 0.3651 0.363 0.339 0.377 0.334 0.382 922,221 0.3484 7.04%
2023-11-06 0 0.355 0.350 0.370 0.350 0.360 904,500 322,285 0.3563 0.339 0.334 0.353 0.334 0.344 947,896 0.3400 0.00%
2023-11-03 0 0.355 0.345 0.350 0.350 0.360 820,000 291,100 0.3550 0.339 0.329 0.334 0.334 0.344 859,342 0.3387 0.00%
2023-11-02 0 0.355 0.345 0.350 0.350 0.360 780,000 275,300 0.3529 0.339 0.329 0.334 0.334 0.344 817,423 0.3368 -1.39%
2023-11-01 0 0.360 0.345 0.355 0.355 0.365 860,000 308,900 0.3592 0.344 0.329 0.339 0.339 0.348 901,261 0.3427 0.00%
2023-10-31 0 0.360 0.350 0.355 0.350 0.370 800,000 288,900 0.3611 0.344 0.334 0.339 0.334 0.353 838,383 0.3446 -2.70%
2023-10-30 0 0.370 0.355 0.365 0.360 0.370 820,000 299,500 0.3652 0.353 0.339 0.348 0.344 0.353 859,342 0.3485 0.00%
2023-10-27 0 0.370 0.355 0.365 0.360 0.375 860,000 314,800 0.3660 0.353 0.339 0.348 0.344 0.358 901,261 0.3493 -1.33%
2023-10-26 0 0.375 0.355 0.370 0.355 0.400 880,000 320,500 0.3642 0.358 0.339 0.353 0.339 0.382 922,221 0.3475 2.74%
2023-10-25 0 0.365 0.355 0.360 0.360 0.375 800,000 292,400 0.3655 0.348 0.339 0.344 0.344 0.358 838,383 0.3488 1.39%
2023-10-24 0 0.360 0.335 0.355 0.345 0.365 780,000 278,400 0.3569 0.344 0.320 0.339 0.329 0.348 817,423 0.3406 -1.37%
2023-10-20 0 0.365 0.350 0.360 0.360 0.375 780,000 286,400 0.3672 0.348 0.334 0.344 0.344 0.358 817,423 0.3504 -1.35%
2023-10-19 0 0.370 0.350 0.365 0.365 0.375 860,000 318,700 0.3706 0.353 0.334 0.348 0.348 0.358 901,261 0.3536 -2.63%
2023-10-18 0 0.380 0.350 0.375 0.365 0.380 820,000 309,400 0.3773 0.363 0.334 0.358 0.348 0.363 859,342 0.3600 1.33%
2023-10-17 0 0.375 0.355 0.370 0.355 0.375 780,000 285,600 0.3662 0.358 0.339 0.353 0.339 0.358 817,423 0.3494 1.35%
2023-10-16 0 0.370 0.345 0.365 0.355 0.370 800,000 290,300 0.3629 0.353 0.329 0.348 0.339 0.353 838,383 0.3463 2.78%
2023-10-13 0 0.360 0.345 0.355 0.350 0.360 820,000 291,900 0.3560 0.344 0.329 0.339 0.334 0.344 859,342 0.3397 0.00%
2023-10-12 0 0.360 0.345 0.355 0.350 0.375 840,000 300,100 0.3573 0.344 0.329 0.339 0.334 0.358 880,302 0.3409 1.41%
2023-10-11 0 0.355 0.345 0.350 0.345 0.355 840,000 295,100 0.3513 0.339 0.329 0.334 0.329 0.339 880,302 0.3352 0.00%
2023-10-10 0 0.355 0.345 0.350 0.350 0.355 840,000 296,300 0.3527 0.339 0.329 0.334 0.334 0.339 880,302 0.3366 2.90%
2023-10-09 0 0.345 0.330 0.340 0.340 0.345 520,000 178,100 0.3425 0.329 0.315 0.324 0.324 0.329 544,949 0.3268 0.00%
2023-10-06 0 0.345 0.320 0.340 0.335 0.350 920,000 314,400 0.3417 0.329 0.305 0.324 0.320 0.334 964,140 0.3261 1.47%
2023-10-05 0 0.340 0.330 0.335 0.335 0.350 880,000 300,000 0.3409 0.324 0.315 0.320 0.320 0.334 922,221 0.3253 0.00%
2023-10-04 0 0.340 0.330 0.335 0.335 0.355 820,000 282,100 0.3440 0.324 0.315 0.320 0.320 0.339 859,342 0.3283 -1.45%
2023-10-03 0 0.345 0.335 0.340 0.345 0.355 780,000 273,900 0.3512 0.329 0.320 0.324 0.329 0.339 817,423 0.3351 -4.17%
2023-09-29 0 0.360 0.345 0.360 0.355 0.375 780,000 285,800 0.3664 0.344 0.329 0.344 0.339 0.358 817,423 0.3496 -5.26%
2023-09-28 0 0.380 0.355 0.375 0.360 0.400 820,000 308,500 0.3762 0.363 0.339 0.358 0.344 0.382 859,342 0.3590 0.00%
2023-09-27 0 0.390 0.355 0.385 0.375 0.400 800,000 309,200 0.3865 0.363 0.330 0.358 0.349 0.372 860,445 0.3593 0.00%
2023-09-26 0 0.390 0.360 0.385 0.380 0.395 740,000 286,600 0.3873 0.363 0.335 0.358 0.353 0.367 795,912 0.3601 2.63%
2023-09-25 0 0.380 0.355 0.375 0.360 0.390 820,000 313,700 0.3826 0.353 0.330 0.349 0.335 0.363 881,957 0.3557 0.00%
2023-09-22 0 0.380 0.360 0.375 0.380 0.385 740,000 283,500 0.3831 0.353 0.335 0.349 0.353 0.358 795,912 0.3562 -2.56%
2023-09-21 0 0.390 0.360 0.385 0.385 0.395 800,000 312,100 0.3901 0.363 0.335 0.358 0.358 0.367 860,445 0.3627 0.00%
2023-09-20 0 0.390 0.370 0.385 0.370 0.390 880,000 336,300 0.3822 0.363 0.344 0.358 0.344 0.363 946,490 0.3553 5.41%
2023-09-19 0 0.370 0.345 0.365 0.360 0.375 820,000 300,000 0.3659 0.344 0.321 0.339 0.335 0.349 881,957 0.3402 -1.33%
2023-09-18 0 0.375 0.345 0.370 0.350 0.375 800,000 290,300 0.3629 0.349 0.321 0.344 0.325 0.349 860,445 0.3374 2.74%
2023-09-15 0 0.365 0.350 0.360 0.365 0.380 740,000 273,100 0.3691 0.339 0.325 0.335 0.339 0.353 795,912 0.3431 -2.67%
2023-09-14 0 0.375 0.360 0.370 0.365 0.385 780,000 292,800 0.3754 0.349 0.335 0.344 0.339 0.358 838,934 0.3490 0.00%
2023-09-13 0 0.375 0.345 0.370 0.335 0.395 1,740,000 615,700 0.3539 0.349 0.321 0.344 0.311 0.367 1,871,469 0.3290 7.14%
2023-09-12 0 0.350 0.345 0.350 0.350 0.395 2,520,000 930,000 0.3690 0.325 0.321 0.325 0.325 0.367 2,710,403 0.3431 -11.39%
2023-09-11 0 0.395 0.360 0.400 0.370 0.395 740,000 284,800 0.3849 0.367 0.335 0.372 0.344 0.367 795,912 0.3578 2.60%
2023-09-07 0 0.385 0.365 0.390 0.365 0.385 800,000 305,100 0.3814 0.358 0.339 0.363 0.339 0.358 860,445 0.3546 0.00%
2023-09-06 0 0.385 0.360 0.390 0.370 0.385 780,000 296,800 0.3805 0.358 0.335 0.363 0.344 0.358 838,934 0.3538 0.00%
2023-09-05 0 0.385 0.355 0.390 0.365 0.390 760,000 289,000 0.3803 0.358 0.330 0.363 0.339 0.363 817,423 0.3536 2.67%
2023-09-04 0 0.375 0.345 0.380 0.355 0.375 800,000 293,700 0.3671 0.349 0.321 0.353 0.330 0.349 860,445 0.3413 2.74%
2023-08-31 0 0.365 0.355 0.375 0.355 0.370 800,000 289,700 0.3621 0.339 0.330 0.349 0.330 0.344 860,445 0.3367 2.82%
2023-08-30 0 0.355 0.350 0.370 0.350 0.365 920,000 326,500 0.3549 0.330 0.325 0.344 0.325 0.339 989,512 0.3300 -1.39%
2023-08-29 0 0.360 0.345 0.360 0.330 0.370 5,220,000 1,773,000 0.3397 0.335 0.321 0.335 0.307 0.344 5,614,407 0.3158 2.86%
2023-08-28 0 0.350 0.330 0.355 0.340 0.355 880,000 304,200 0.3457 0.325 0.307 0.330 0.316 0.330 946,490 0.3214 2.94%
2023-08-25 0 0.340 0.325 0.345 0.325 0.345 800,000 269,500 0.3369 0.316 0.302 0.321 0.302 0.321 860,445 0.3132 3.03%
2023-08-24 0 0.330 0.325 0.340 0.330 0.340 900,000 301,200 0.3347 0.307 0.302 0.316 0.307 0.316 968,001 0.3112 -1.49%
2023-08-23 0 0.335 0.325 0.335 0.325 0.340 4,120,000 1,362,600 0.3307 0.311 0.302 0.311 0.302 0.316 4,431,294 0.3075 3.08%
2023-08-22 0 0.325 0.320 0.345 0.325 0.355 3,860,000 1,283,200 0.3324 0.302 0.298 0.321 0.302 0.330 4,151,649 0.3091 -2.99%
2023-08-21 0 0.335 0.330 0.350 0.335 0.350 920,000 315,500 0.3429 0.311 0.307 0.325 0.311 0.325 989,512 0.3188 -2.90%
2023-08-18 0 0.345 0.335 0.345 0.335 0.350 880,000 302,200 0.3434 0.321 0.311 0.321 0.311 0.325 946,490 0.3193 0.00%
2023-08-17 0 0.345 0.335 0.360 0.335 0.355 840,000 290,100 0.3454 0.321 0.311 0.335 0.311 0.330 903,468 0.3211 0.00%
2023-08-16 0 0.345 0.335 0.350 0.345 0.355 820,000 284,400 0.3468 0.321 0.311 0.325 0.321 0.330 881,957 0.3225 0.00%
2023-08-15 0 0.345 0.330 0.350 0.340 0.345 880,000 301,600 0.3427 0.321 0.307 0.325 0.316 0.321 946,490 0.3187 0.00%
2023-08-14 0 0.345 0.335 0.350 0.340 0.350 4,400,000 1,504,400 0.3419 0.321 0.311 0.325 0.316 0.325 4,732,450 0.3179 0.00%
2023-08-11 0 0.345 0.335 0.350 0.340 0.350 840,000 290,800 0.3462 0.321 0.311 0.325 0.316 0.325 903,468 0.3219 0.00%
2023-08-10 0 0.345 0.345 0.355 0.340 0.370 1,000,000 350,100 0.3501 0.321 0.321 0.330 0.316 0.344 1,075,557 0.3255 -5.48%
2023-08-09 0 0.365 0.355 0.370 0.350 0.365 880,000 317,100 0.3603 0.339 0.330 0.344 0.325 0.339 946,490 0.3350 4.29%
2023-08-08 0 0.350 0.345 0.355 0.345 0.355 860,000 302,600 0.3519 0.325 0.321 0.330 0.321 0.330 924,979 0.3271 -1.41%
2023-08-07 0 0.355 0.345 0.360 0.350 0.360 860,000 305,700 0.3555 0.330 0.321 0.335 0.325 0.335 924,979 0.3305 0.00%
2023-08-04 0 0.355 0.350 0.360 0.355 0.360 820,000 292,100 0.3562 0.330 0.325 0.335 0.330 0.335 881,957 0.3312 0.00%
2023-08-03 0 0.355 0.340 0.360 0.345 0.355 820,000 287,900 0.3511 0.330 0.316 0.335 0.321 0.330 881,957 0.3264 1.43%
2023-08-02 0 0.350 0.345 0.365 0.350 0.365 840,000 301,700 0.3592 0.325 0.321 0.339 0.325 0.339 903,468 0.3339 -1.41%
2023-08-01 0 0.355 0.350 0.360 0.355 0.365 3,040,000 1,081,500 0.3558 0.330 0.325 0.335 0.330 0.339 3,269,693 0.3308 -1.39%
2023-07-31 0 0.360 0.345 0.365 0.350 0.370 900,000 326,300 0.3626 0.335 0.321 0.339 0.325 0.344 968,001 0.3371 -4.00%
2023-07-28 0 0.375 0.365 0.400 0.370 0.375 740,000 276,700 0.3739 0.349 0.339 0.372 0.344 0.349 795,912 0.3477 0.00%
2023-07-27 0 0.375 0.370 0.380 0.375 0.385 800,000 302,800 0.3785 0.349 0.344 0.353 0.349 0.358 860,445 0.3519 -2.60%
2023-07-26 0 0.385 0.375 0.390 0.380 0.395 800,000 308,600 0.3858 0.358 0.349 0.363 0.353 0.367 860,445 0.3587 0.00%
2023-07-25 0 0.385 0.385 0.390 0.385 0.405 820,000 322,900 0.3938 0.358 0.358 0.363 0.358 0.377 881,957 0.3661 -3.75%
2023-07-24 0 0.400 0.380 0.405 0.375 0.405 800,000 316,200 0.3953 0.372 0.353 0.377 0.349 0.377 860,445 0.3675 0.00%
2023-07-21 0 0.400 0.380 0.405 0.395 0.410 740,000 299,600 0.4049 0.372 0.353 0.377 0.367 0.381 795,912 0.3764 -2.44%
2023-07-20 0 0.410 0.385 0.415 0.400 0.410 740,000 301,000 0.4068 0.381 0.358 0.386 0.372 0.381 795,912 0.3782 1.23%
2023-07-19 0 0.405 0.385 0.410 0.380 0.415 760,000 305,900 0.4025 0.377 0.358 0.381 0.353 0.386 817,423 0.3742 -1.22%
2023-07-18 0 0.410 0.390 0.415 0.405 0.415 740,000 303,300 0.4099 0.381 0.363 0.386 0.377 0.386 795,912 0.3811 -1.20%
2023-07-14 0 0.415 0.395 0.420 0.405 0.420 760,000 313,600 0.4126 0.386 0.367 0.390 0.377 0.390 817,423 0.3836 1.22%
2023-07-13 0 0.410 0.400 0.415 0.395 0.415 800,000 324,400 0.4055 0.381 0.372 0.386 0.367 0.386 860,445 0.3770 2.50%
2023-07-12 0 0.400 0.375 0.420 0.390 0.405 800,000 319,100 0.3989 0.372 0.349 0.390 0.363 0.377 860,445 0.3709 0.00%
2023-07-11 0 0.400 0.380 0.415 0.385 0.400 780,000 308,600 0.3956 0.372 0.353 0.386 0.358 0.372 838,934 0.3678 1.27%
2023-07-10 0 0.395 0.365 0.400 0.370 0.400 818,000 316,080 0.3864 0.367 0.339 0.372 0.344 0.372 879,805 0.3593 5.33%
2023-07-07 0 0.375 0.360 0.415 0.360 0.380 1,840,000 670,100 0.3642 0.349 0.335 0.386 0.335 0.353 1,979,025 0.3386 2.74%
2023-07-06 0 0.365 0.360 0.370 0.355 0.380 2,780,000 1,007,800 0.3625 0.339 0.335 0.344 0.330 0.353 2,990,048 0.3371 -1.35%
2023-07-05 0 0.370 0.355 0.425 0.360 0.380 2,780,000 1,008,900 0.3629 0.344 0.330 0.395 0.335 0.353 2,990,048 0.3374 0.00%
2023-07-04 0 0.370 0.355 0.420 0.360 0.420 2,760,000 1,003,200 0.3635 0.344 0.330 0.390 0.335 0.390 2,968,537 0.3379 2.78%
2023-07-03 0 0.360 0.345 0.385 0.330 0.385 3,840,000 1,334,300 0.3475 0.335 0.321 0.358 0.307 0.358 4,130,138 0.3231 -6.49%
2023-06-30 0 0.385 0.360 0.390 0.360 0.385 820,000 309,500 0.3774 0.358 0.335 0.363 0.335 0.358 881,957 0.3509 4.05%
2023-06-29 0 0.370 0.350 0.380 0.350 0.370 860,000 307,400 0.3574 0.344 0.325 0.353 0.325 0.344 924,979 0.3323 4.23%
2023-06-28 0 0.355 0.350 0.450 0.350 0.360 840,000 298,400 0.3552 0.330 0.325 0.418 0.325 0.335 903,468 0.3303 0.00%
2023-06-27 0 0.355 0.345 - 0.350 0.355 840,000 297,200 0.3538 0.330 0.321 - 0.325 0.330 903,468 0.3290 0.00%
2023-06-26 0 0.355 0.350 0.450 0.355 0.365 840,000 302,600 0.3602 0.330 0.325 0.418 0.330 0.339 903,468 0.3349 -2.74%
2023-06-23 0 0.365 0.355 0.400 0.360 0.370 800,000 290,700 0.3634 0.339 0.330 0.372 0.335 0.344 860,445 0.3378 -2.67%
2023-06-21 0 0.375 0.360 0.425 0.365 0.380 880,000 324,900 0.3692 0.349 0.335 0.395 0.339 0.353 946,490 0.3433 0.00%
2023-06-20 0 0.375 0.360 0.380 0.355 0.385 820,000 299,400 0.3651 0.349 0.335 0.353 0.330 0.358 881,957 0.3395 4.17%
2023-06-19 0 0.360 0.355 0.375 0.355 0.370 920,000 332,500 0.3614 0.335 0.330 0.349 0.330 0.344 989,512 0.3360 -1.37%
2023-06-16 0 0.365 0.360 0.380 0.365 0.375 820,000 302,500 0.3689 0.339 0.335 0.353 0.339 0.349 881,957 0.3430 -1.35%
2023-06-15 0 0.370 0.360 0.385 0.360 0.390 800,000 297,200 0.3715 0.344 0.335 0.358 0.335 0.363 860,445 0.3454 0.00%
2023-06-14 0 0.370 0.360 0.380 0.360 0.395 800,000 296,600 0.3708 0.344 0.335 0.353 0.335 0.367 860,445 0.3447 -2.63%
2023-06-13 0 0.380 0.365 0.385 0.365 0.395 840,000 317,100 0.3775 0.353 0.339 0.358 0.339 0.367 903,468 0.3510 1.33%
2023-06-12 0 0.375 0.370 0.380 0.355 0.380 1,000,000 369,100 0.3691 0.349 0.344 0.353 0.330 0.353 1,075,557 0.3432 2.74%
2023-06-09 0 0.365 0.345 0.370 0.350 0.380 920,000 338,100 0.3675 0.339 0.321 0.344 0.325 0.353 989,512 0.3417 0.00%
2023-06-08 0 0.365 0.355 0.370 0.355 0.380 920,000 337,300 0.3666 0.339 0.330 0.344 0.330 0.353 989,512 0.3409 0.00%
2023-06-07 0 0.365 0.365 0.370 0.345 0.370 820,000 292,700 0.3570 0.339 0.339 0.344 0.321 0.344 881,957 0.3319 2.82%
2023-06-06 0 0.355 0.340 0.395 0.345 0.355 740,000 257,400 0.3478 0.330 0.316 0.367 0.321 0.330 795,912 0.3234 0.00%
2023-06-05 0 0.355 0.340 0.365 0.350 0.380 840,000 302,400 0.3600 0.330 0.316 0.339 0.325 0.353 903,468 0.3347 -1.39%
2023-06-02 0 0.360 0.360 0.370 0.345 0.365 1,098,000 383,250 0.3490 0.335 0.335 0.344 0.321 0.339 1,180,961 0.3245 2.86%
2023-06-01 0 0.350 0.340 0.355 0.345 0.350 820,000 284,500 0.3470 0.325 0.316 0.330 0.321 0.325 881,957 0.3226 1.45%
2023-05-31 0 0.345 0.340 0.355 0.335 0.355 920,000 319,000 0.3467 0.321 0.316 0.330 0.311 0.330 989,512 0.3224 0.00%
2023-05-30 0 0.345 0.340 0.350 0.340 0.350 800,000 276,200 0.3453 0.321 0.316 0.325 0.316 0.325 860,445 0.3210 1.47%
2023-05-29 0 0.340 0.335 0.355 0.330 0.355 800,000 275,200 0.3440 0.316 0.311 0.330 0.307 0.330 860,445 0.3198 -2.86%
2023-05-25 0 0.350 0.345 0.355 0.345 0.350 880,000 305,300 0.3469 0.325 0.321 0.330 0.321 0.325 946,490 0.3226 0.00%
2023-05-24 0 0.350 0.345 0.355 0.340 0.360 1,080,000 379,000 0.3509 0.325 0.321 0.330 0.316 0.335 1,161,601 0.3263 0.00%
2023-05-23 0 0.350 0.345 0.370 0.350 0.370 780,000 279,700 0.3586 0.325 0.321 0.344 0.325 0.344 838,934 0.3334 -1.41%
2023-05-22 0 0.355 0.345 0.370 0.345 0.365 980,000 344,500 0.3515 0.330 0.321 0.344 0.321 0.339 1,054,046 0.3268 1.43%
2023-05-19 0 0.350 0.345 0.360 0.345 0.375 760,000 270,800 0.3563 0.325 0.321 0.335 0.321 0.349 817,423 0.3313 -4.11%
2023-05-18 0 0.365 0.350 0.365 0.345 0.365 880,000 314,300 0.3572 0.339 0.325 0.339 0.321 0.339 946,490 0.3321 4.29%
2023-05-17 0 0.350 0.350 0.360 0.340 0.360 840,000 296,200 0.3526 0.325 0.325 0.335 0.316 0.335 903,468 0.3278 -2.78%
2023-05-16 0 0.360 0.350 0.365 0.350 0.360 740,000 264,100 0.3569 0.335 0.325 0.339 0.325 0.335 795,912 0.3318 1.41%
2023-05-15 0 0.355 0.350 0.360 0.350 0.355 940,000 332,900 0.3541 0.330 0.325 0.335 0.325 0.330 1,011,023 0.3293 0.00%
2023-05-12 0 0.355 0.350 0.365 0.345 0.365 920,000 326,100 0.3545 0.330 0.325 0.339 0.321 0.339 989,512 0.3296 0.00%
2023-05-11 0 0.355 0.350 0.360 0.350 0.370 924,000 330,320 0.3575 0.330 0.325 0.335 0.325 0.344 993,814 0.3324 -2.74%
2023-05-10 0 0.365 0.355 0.370 0.355 0.375 800,000 290,300 0.3629 0.339 0.330 0.344 0.330 0.349 860,445 0.3374 0.00%
2023-05-09 0 0.365 0.350 0.375 0.345 0.365 880,000 314,500 0.3574 0.339 0.325 0.349 0.321 0.339 946,490 0.3323 2.82%
2023-05-08 0 0.355 0.340 0.375 0.350 0.380 900,000 326,800 0.3631 0.330 0.316 0.349 0.325 0.353 968,001 0.3376 0.00%
2023-05-05 0 0.355 0.355 0.360 0.345 0.360 840,000 298,200 0.3550 0.330 0.330 0.335 0.321 0.335 903,468 0.3301 0.00%
2023-05-04 0 0.355 0.345 0.380 0.340 0.355 1,080,000 377,400 0.3494 0.330 0.321 0.353 0.316 0.330 1,161,601 0.3249 2.90%
2023-05-03 0 0.345 0.340 0.355 0.340 0.350 880,000 304,900 0.3465 0.321 0.316 0.330 0.316 0.325 946,490 0.3221 -2.82%
2023-05-02 0 0.355 0.345 0.365 0.350 0.365 860,000 306,300 0.3562 0.330 0.321 0.339 0.325 0.339 924,979 0.3311 -2.74%
2023-04-28 0 0.365 0.355 0.370 0.355 0.380 940,000 344,800 0.3668 0.339 0.330 0.344 0.330 0.353 1,011,023 0.3410 0.00%
2023-04-27 0 0.365 0.350 0.375 0.340 0.380 1,000,000 357,500 0.3575 0.339 0.325 0.349 0.316 0.353 1,075,557 0.3324 0.00%
2023-04-26 0 0.365 0.355 0.370 0.360 0.370 760,000 276,700 0.3641 0.339 0.330 0.344 0.335 0.344 817,423 0.3385 -2.67%
2023-04-25 0 0.375 0.360 0.390 0.360 0.385 820,000 304,200 0.3710 0.349 0.335 0.363 0.335 0.358 881,957 0.3449 -1.32%
2023-04-24 0 0.380 0.365 0.390 0.365 0.390 860,000 327,100 0.3803 0.353 0.339 0.363 0.339 0.363 924,979 0.3536 -1.30%
2023-04-21 0 0.385 0.370 0.390 0.360 0.400 724,000 273,160 0.3773 0.358 0.344 0.363 0.335 0.372 778,703 0.3508 4.05%
2023-04-20 0 0.370 0.355 0.370 0.350 0.375 820,000 299,000 0.3646 0.344 0.330 0.344 0.325 0.349 881,957 0.3390 2.78%
2023-04-19 0 0.360 0.360 0.365 0.345 0.360 1,560,000 549,200 0.3521 0.335 0.335 0.339 0.321 0.335 1,677,869 0.3273 2.86%
2023-04-18 0 0.350 0.350 0.355 0.350 0.365 3,540,000 1,242,100 0.3509 0.325 0.325 0.330 0.325 0.339 3,807,471 0.3262 0.00%
2023-04-17 0 0.350 0.350 0.365 0.335 0.360 820,000 287,900 0.3511 0.325 0.325 0.339 0.311 0.335 881,957 0.3264 2.94%
2023-04-14 0 0.340 0.340 0.350 0.335 0.355 880,000 305,200 0.3468 0.316 0.316 0.325 0.311 0.330 946,490 0.3225 0.00%
2023-04-13 0 0.340 0.340 0.365 0.335 0.350 960,000 329,500 0.3432 0.316 0.316 0.339 0.311 0.325 1,032,535 0.3191 -1.45%
2023-04-12 0 0.345 0.330 0.355 0.335 0.360 940,000 327,600 0.3485 0.321 0.307 0.330 0.311 0.335 1,011,023 0.3240 -2.82%
2023-04-11 0 0.355 0.345 0.360 0.350 0.370 920,000 328,900 0.3575 0.330 0.321 0.335 0.325 0.344 989,512 0.3324 4.41%
2023-04-06 0 0.340 0.325 0.345 0.325 0.345 1,020,000 342,800 0.3361 0.316 0.302 0.321 0.302 0.321 1,097,068 0.3125 1.49%
2023-04-04 0 0.335 0.330 0.340 0.330 0.355 920,000 313,300 0.3405 0.311 0.307 0.316 0.307 0.330 989,512 0.3166 -1.47%
2023-04-03 0 0.340 0.355 0.375 0.330 0.370 980,000 345,700 0.3528 0.316 0.330 0.349 0.307 0.344 1,054,046 0.3280 -5.56%
2023-03-31 0 0.360 0.330 0.365 0.350 0.370 840,000 304,200 0.3621 0.335 0.307 0.339 0.325 0.344 903,468 0.3367 0.00%
2023-03-30 0 0.360 0.340 0.375 0.350 0.365 2,960,000 1,052,500 0.3556 0.335 0.316 0.349 0.325 0.339 3,183,648 0.3306 2.86%
2023-03-29 0 0.350 0.350 0.375 0.345 0.370 920,000 328,900 0.3575 0.325 0.325 0.349 0.321 0.344 989,512 0.3324 0.00%
2023-03-28 0 0.350 0.350 0.365 0.350 0.365 1,020,000 362,400 0.3553 0.325 0.325 0.339 0.325 0.339 1,097,068 0.3303 2.94%
2023-03-27 0 0.340 0.330 0.355 0.315 0.355 1,100,000 368,800 0.3353 0.316 0.307 0.330 0.293 0.330 1,183,112 0.3117 4.62%
2023-03-24 0 0.325 0.320 0.330 0.310 0.335 1,240,000 401,900 0.3241 0.302 0.298 0.307 0.288 0.311 1,333,690 0.3013 -2.99%
2023-03-23 0 0.335 0.335 0.345 0.335 0.360 940,000 320,700 0.3412 0.311 0.311 0.321 0.311 0.335 1,011,023 0.3172 -4.29%
2023-03-22 0 0.350 0.340 0.360 0.340 0.355 920,000 318,700 0.3464 0.325 0.316 0.335 0.316 0.330 989,512 0.3221 0.00%
2023-03-21 0 0.350 0.345 0.365 0.350 0.355 860,000 302,300 0.3515 0.325 0.321 0.339 0.325 0.330 924,979 0.3268 0.00%
2023-03-20 0 0.350 0.345 0.360 0.340 0.355 940,000 325,500 0.3463 0.325 0.321 0.335 0.316 0.330 1,011,023 0.3220 0.00%
2023-03-17 0 0.350 0.340 0.355 0.350 0.370 1,080,000 386,800 0.3581 0.325 0.316 0.330 0.325 0.344 1,161,601 0.3330 -4.11%
2023-03-16 0 0.365 0.350 0.365 0.350 0.370 1,140,000 406,700 0.3568 0.339 0.325 0.339 0.325 0.344 1,226,135 0.3317 0.00%
2023-03-15 0 0.365 0.355 0.365 0.355 0.370 960,000 348,200 0.3627 0.339 0.330 0.339 0.330 0.344 1,032,535 0.3372 1.39%
2023-03-14 0 0.360 0.355 0.375 0.360 0.365 880,000 317,600 0.3609 0.335 0.330 0.349 0.335 0.339 946,490 0.3356 -1.37%
2023-03-13 0 0.365 0.350 0.375 0.360 0.375 940,000 343,600 0.3655 0.339 0.325 0.349 0.335 0.349 1,011,023 0.3399 1.39%
2023-03-10 0 0.360 0.355 0.365 0.360 0.365 920,000 331,800 0.3607 0.335 0.330 0.339 0.335 0.339 989,512 0.3353 1.41%
2023-03-09 0 0.355 0.355 0.360 0.355 0.360 360,000 129,400 0.3594 0.330 0.330 0.335 0.330 0.335 387,200 0.3342 -1.39%
2023-03-08 0 0.360 0.355 0.365 0.360 0.370 980,000 353,900 0.3611 0.335 0.330 0.339 0.335 0.344 1,054,046 0.3358 -1.37%
2023-03-07 0 0.365 0.360 0.365 0.365 0.370 840,000 307,000 0.3655 0.339 0.335 0.339 0.339 0.344 903,468 0.3398 0.00%
2023-03-06 0 0.365 0.365 0.370 0.365 0.370 880,000 322,800 0.3668 0.339 0.339 0.344 0.339 0.344 946,490 0.3410 -1.35%
2023-03-03 0 0.370 0.360 0.370 0.365 0.370 1,000,000 365,100 0.3651 0.344 0.335 0.344 0.339 0.344 1,075,557 0.3395 1.37%
2023-03-02 0 0.365 0.360 0.370 0.365 0.365 1,120,000 408,800 0.3650 0.339 0.335 0.344 0.339 0.339 1,204,624 0.3394 0.00%
2023-03-01 0 0.365 0.360 0.370 0.360 0.395 1,140,000 424,500 0.3724 0.339 0.335 0.344 0.335 0.367 1,226,135 0.3462 -1.35%
2023-02-28 0 0.370 0.365 0.380 0.370 0.385 880,000 329,500 0.3744 0.344 0.339 0.353 0.344 0.358 946,490 0.3481 -1.33%
2023-02-27 0 0.375 0.365 0.390 0.370 0.385 820,000 308,800 0.3766 0.349 0.339 0.363 0.344 0.358 881,957 0.3501 -2.60%
2023-02-24 0 0.385 0.365 0.395 0.380 0.385 980,000 376,800 0.3845 0.358 0.339 0.367 0.353 0.358 1,054,046 0.3575 -1.28%
2023-02-23 0 0.390 0.370 0.395 0.380 0.390 740,000 287,900 0.3891 0.363 0.344 0.367 0.353 0.363 795,912 0.3617 0.00%
2023-02-22 0 0.390 0.380 0.395 0.375 0.390 960,000 372,200 0.3877 0.363 0.353 0.367 0.349 0.363 1,032,535 0.3605 1.30%
2023-02-21 0 0.385 0.370 0.385 0.375 0.385 1,060,000 405,000 0.3821 0.358 0.344 0.358 0.349 0.358 1,140,090 0.3552 0.00%
2023-02-20 0 0.385 0.365 0.385 0.375 0.385 880,000 335,900 0.3817 0.358 0.339 0.358 0.349 0.358 946,490 0.3549 1.32%
2023-02-17 0 0.380 0.365 0.380 0.370 0.380 1,020,000 383,300 0.3758 0.353 0.339 0.353 0.344 0.353 1,097,068 0.3494 2.70%
2023-02-16 0 0.370 0.365 0.375 0.370 0.370 900,000 333,000 0.3700 0.344 0.339 0.349 0.344 0.344 968,001 0.3440 0.00%
2023-02-15 0 0.370 0.365 0.370 0.370 0.375 940,000 349,300 0.3716 0.344 0.339 0.344 0.344 0.349 1,011,023 0.3455 -1.33%
2023-02-14 0 0.375 0.365 0.390 0.370 0.375 1,080,000 402,900 0.3731 0.349 0.339 0.363 0.344 0.349 1,161,601 0.3468 0.00%
2023-02-13 0 0.375 0.365 0.375 0.370 0.380 1,100,000 411,500 0.3741 0.349 0.339 0.349 0.344 0.353 1,183,112 0.3478 1.35%
2023-02-10 0 0.370 0.365 0.385 0.370 0.385 940,000 352,100 0.3746 0.344 0.339 0.358 0.344 0.358 1,011,023 0.3483 -1.33%
2023-02-09 0 0.375 0.365 0.380 0.365 0.375 880,000 324,900 0.3692 0.349 0.339 0.353 0.339 0.349 946,490 0.3433 1.35%
2023-02-08 0 0.370 0.360 0.370 0.365 0.375 940,000 347,800 0.3700 0.344 0.335 0.344 0.339 0.349 1,011,023 0.3440 -1.33%
2023-02-07 0 0.375 0.365 0.385 0.370 0.375 760,000 283,800 0.3734 0.349 0.339 0.358 0.344 0.349 817,423 0.3472 1.35%
2023-02-06 0 0.370 0.365 0.375 0.370 0.385 900,000 336,500 0.3739 0.344 0.339 0.349 0.344 0.358 968,001 0.3476 -1.33%
2023-02-03 0 0.375 0.370 0.385 0.375 0.380 740,000 279,700 0.3780 0.349 0.344 0.358 0.349 0.353 795,912 0.3514 -1.32%
2023-02-02 0 0.380 0.370 0.385 0.375 0.395 880,000 335,700 0.3815 0.353 0.344 0.358 0.349 0.367 946,490 0.3547 0.00%
2023-02-01 0 0.380 0.380 0.395 0.380 0.415 1,660,000 647,700 0.3902 0.353 0.353 0.367 0.353 0.386 1,785,424 0.3628 -7.32%
2023-01-31 0 0.410 0.390 0.415 0.390 0.425 840,000 342,600 0.4079 0.381 0.363 0.386 0.363 0.395 903,468 0.3792 0.00%
2023-01-30 0 0.410 0.395 0.415 0.400 0.410 500,000 204,600 0.4092 0.381 0.367 0.386 0.372 0.381 537,778 0.3805 -1.20%
2023-01-27 0 0.415 0.380 0.420 0.390 0.420 780,000 317,500 0.4071 0.386 0.353 0.390 0.363 0.390 838,934 0.3785 9.21%
2023-01-26 0 0.380 0.380 0.390 0.375 0.405 760,000 296,200 0.3897 0.353 0.353 0.363 0.349 0.377 817,423 0.3624 0.00%
2023-01-20 0 0.380 0.375 0.390 0.375 0.405 740,000 286,800 0.3876 0.353 0.349 0.363 0.349 0.377 795,912 0.3603 -1.30%
2023-01-19 0 0.385 0.375 0.390 0.375 0.395 620,000 238,000 0.3839 0.358 0.349 0.363 0.349 0.367 666,845 0.3569 1.32%
2023-01-18 0 0.380 0.380 0.395 0.380 0.395 720,000 279,600 0.3883 0.353 0.353 0.367 0.353 0.367 774,401 0.3611 0.00%
2023-01-17 0 0.380 0.375 0.390 0.370 0.395 700,000 269,200 0.3846 0.353 0.349 0.363 0.344 0.367 752,890 0.3576 0.00%
2023-01-16 0 0.380 0.370 0.385 0.375 0.390 600,000 228,400 0.3807 0.353 0.344 0.358 0.349 0.363 645,334 0.3539 2.70%
2023-01-13 0 0.370 0.370 0.380 0.365 0.405 900,000 339,900 0.3777 0.344 0.344 0.353 0.339 0.377 968,001 0.3511 0.00%
2023-01-12 0 0.370 0.360 0.370 0.350 0.390 1,440,000 527,900 0.3666 0.344 0.335 0.344 0.325 0.363 1,548,802 0.3408 1.37%
2023-01-11 0 0.365 0.365 0.380 0.360 0.380 980,000 363,400 0.3708 0.339 0.339 0.353 0.335 0.353 1,054,046 0.3448 -1.35%
2023-01-10 0 0.370 0.360 0.370 0.365 0.395 1,340,000 506,400 0.3779 0.344 0.335 0.344 0.339 0.367 1,441,246 0.3514 -2.63%
2023-01-09 0 0.380 0.375 0.385 0.380 0.385 640,000 243,700 0.3808 0.353 0.349 0.358 0.353 0.358 688,356 0.3540 0.00%
2023-01-06 0 0.380 0.380 0.385 0.380 0.390 740,000 284,500 0.3845 0.353 0.353 0.358 0.353 0.363 795,912 0.3575 -1.30%
2023-01-05 0 0.385 0.380 0.390 0.385 0.395 2,500,000 980,800 0.3923 0.358 0.353 0.363 0.358 0.367 2,688,892 0.3648 0.00%
2023-01-04 0 0.385 0.380 0.400 0.385 0.400 820,000 322,500 0.3933 0.358 0.353 0.372 0.358 0.372 881,957 0.3657 -2.53%
2023-01-03 0 0.395 0.375 0.405 0.390 0.405 860,000 341,000 0.3965 0.367 0.349 0.377 0.363 0.377 924,979 0.3687 0.00%
2022-12-30 0 0.395 0.385 0.400 0.390 0.400 800,000 313,100 0.3914 0.367 0.358 0.372 0.363 0.372 860,445 0.3639 0.00%
2022-12-29 0 0.395 0.380 0.400 0.375 0.395 880,000 346,200 0.3934 0.367 0.353 0.372 0.349 0.367 946,490 0.3658 1.28%
2022-12-28 0 0.390 0.385 0.395 0.390 0.395 780,000 305,600 0.3918 0.363 0.358 0.367 0.363 0.367 838,934 0.3643 -1.27%
2022-12-23 0 0.395 0.385 0.400 0.380 0.395 800,000 314,400 0.3930 0.367 0.358 0.372 0.353 0.367 860,445 0.3654 0.00%
2022-12-22 0 0.395 0.385 0.400 0.395 0.400 860,000 340,700 0.3962 0.367 0.358 0.372 0.367 0.372 924,979 0.3683 1.28%
2022-12-21 0 0.390 0.385 0.400 0.380 0.395 840,000 329,000 0.3917 0.363 0.358 0.372 0.353 0.367 903,468 0.3642 1.30%
2022-12-20 0 0.385 0.385 0.410 0.385 0.405 1,200,000 472,800 0.3940 0.358 0.358 0.381 0.358 0.377 1,290,668 0.3663 -3.75%
2022-12-19 0 0.400 0.395 0.405 0.390 0.415 700,000 280,800 0.4011 0.372 0.367 0.377 0.363 0.386 752,890 0.3730 -2.44%
2022-12-16 0 0.410 0.400 0.420 0.400 0.425 500,000 207,300 0.4146 0.381 0.372 0.390 0.372 0.395 537,778 0.3855 -1.20%
2022-12-15 0 0.415 0.395 0.420 0.400 0.430 640,000 267,300 0.4177 0.386 0.367 0.390 0.372 0.400 688,356 0.3883 -1.19%
2022-12-14 0 0.420 0.400 0.425 0.420 0.440 540,000 230,400 0.4267 0.390 0.372 0.395 0.390 0.409 580,801 0.3967 0.00%
2022-12-13 0 0.420 0.400 0.430 0.400 0.425 680,000 281,200 0.4135 0.390 0.372 0.400 0.372 0.395 731,379 0.3845 1.20%
2022-12-12 0 0.415 0.400 0.420 0.390 0.425 640,000 263,800 0.4122 0.386 0.372 0.390 0.363 0.395 688,356 0.3832 0.00%
2022-12-09 0 0.415 0.395 0.420 0.400 0.420 760,000 312,100 0.4107 0.386 0.367 0.390 0.372 0.390 817,423 0.3818 2.47%
2022-12-08 0 0.405 0.385 0.405 0.385 0.415 780,000 315,400 0.4044 0.377 0.358 0.377 0.358 0.386 838,934 0.3760 1.25%
2022-12-07 0 0.400 0.385 0.400 0.380 0.430 1,420,000 571,400 0.4024 0.372 0.358 0.372 0.353 0.400 1,527,291 0.3741 -5.88%
2022-12-06 0 0.425 0.400 0.430 0.395 0.430 880,000 361,900 0.4113 0.395 0.372 0.400 0.367 0.400 946,490 0.3824 4.94%
2022-12-05 0 0.405 0.380 0.420 0.360 0.430 1,260,000 500,400 0.3971 0.377 0.353 0.390 0.335 0.400 1,355,202 0.3692 6.58%
2022-12-02 0 0.380 0.375 0.405 0.380 0.500 1,440,000 672,900 0.4673 0.353 0.349 0.377 0.353 0.465 1,548,802 0.4345 -24.00%
2022-12-01 0 0.500 0.480 0.510 0.470 0.510 800,000 399,700 0.4996 0.465 0.446 0.474 0.437 0.474 860,445 0.4645 0.00%
2022-11-30 0 0.500 0.490 0.510 0.490 0.510 800,000 401,000 0.5013 0.465 0.456 0.474 0.456 0.474 860,445 0.4660 1.01%
2022-11-29 0 0.495 0.485 0.500 0.485 0.500 800,000 395,800 0.4948 0.460 0.451 0.465 0.451 0.465 860,445 0.4600 -2.94%
2022-11-28 0 0.510 0.495 0.520 0.480 0.520 660,000 333,800 0.5058 0.474 0.460 0.483 0.446 0.483 709,867 0.4702 3.03%
2022-11-25 0 0.495 0.450 0.500 0.385 0.495 720,000 312,000 0.4333 0.460 0.418 0.465 0.358 0.460 774,401 0.4029 19.28%
2022-11-24 0 0.415 0.390 0.420 0.375 0.415 680,000 268,300 0.3946 0.386 0.363 0.390 0.349 0.386 731,379 0.3668 9.21%
2022-11-23 0 0.380 0.370 0.385 0.365 0.405 980,000 380,700 0.3885 0.353 0.344 0.358 0.339 0.377 1,054,046 0.3612 4.11%
2022-11-22 0 0.365 0.365 0.370 0.360 0.370 860,000 314,800 0.3660 0.339 0.339 0.344 0.335 0.344 924,979 0.3403 0.00%
2022-11-21 0 0.365 0.360 0.370 0.365 0.365 820,000 299,300 0.3650 0.339 0.335 0.344 0.339 0.339 881,957 0.3394 0.00%
2022-11-18 0 0.365 0.365 0.370 0.365 0.365 780,000 284,700 0.3650 0.339 0.339 0.344 0.339 0.339 838,934 0.3394 0.00%
2022-11-17 0 0.365 0.365 0.370 0.365 0.365 1,600,000 584,000 0.3650 0.339 0.339 0.344 0.339 0.339 1,720,891 0.3394 0.00%
2022-11-16 0 0.365 0.360 0.370 0.360 0.365 1,700,000 617,900 0.3635 0.339 0.335 0.344 0.335 0.339 1,828,447 0.3379 0.00%
2022-11-15 0 0.365 0.360 0.370 0.360 0.365 1,660,000 602,800 0.3631 0.339 0.335 0.344 0.335 0.339 1,785,424 0.3376 0.00%
2022-11-14 0 0.365 0.365 0.370 0.360 0.365 580,000 211,600 0.3648 0.339 0.339 0.344 0.335 0.339 623,823 0.3392 0.00%
2022-11-11 0 0.365 0.365 0.370 0.360 0.365 620,000 225,200 0.3632 0.339 0.339 0.344 0.335 0.339 666,845 0.3377 1.39%
2022-11-10 0 0.360 0.355 0.370 0.355 0.365 580,000 209,100 0.3605 0.335 0.330 0.344 0.330 0.339 623,823 0.3352 -1.37%
2022-11-09 0 0.365 0.360 0.370 0.360 0.365 840,000 303,400 0.3612 0.339 0.335 0.344 0.335 0.339 903,468 0.3358 1.39%
2022-11-08 0 0.360 0.355 0.370 0.345 0.360 1,000,000 350,800 0.3508 0.335 0.330 0.344 0.321 0.335 1,075,557 0.3262 4.35%
2022-11-07 0 0.345 0.345 0.350 0.345 0.370 1,140,000 399,800 0.3507 0.321 0.321 0.325 0.321 0.344 1,226,135 0.3261 -1.43%
2022-11-04 0 0.350 0.345 0.360 0.350 0.370 1,380,000 493,100 0.3573 0.325 0.321 0.335 0.325 0.344 1,484,268 0.3322 -4.11%
2022-11-03 0 0.365 0.365 0.370 0.360 0.375 780,000 287,000 0.3679 0.339 0.339 0.344 0.335 0.349 838,934 0.3421 -1.35%
2022-11-02 0 0.370 0.365 0.370 0.370 0.380 960,000 355,600 0.3704 0.344 0.339 0.344 0.344 0.353 1,032,535 0.3444 0.00%
2022-11-01 0 0.370 0.365 0.375 0.370 0.380 920,000 342,100 0.3718 0.344 0.339 0.349 0.344 0.353 989,512 0.3457 1.37%
2022-10-31 0 0.365 0.360 0.370 0.365 0.375 820,000 303,500 0.3701 0.339 0.335 0.344 0.339 0.349 881,957 0.3441 -1.35%
2022-10-28 0 0.370 0.365 0.370 0.370 0.370 40,000 14,800 0.3700 0.344 0.339 0.344 0.344 0.344 43,022 0.3440 0.00%
2022-10-27 0 0.370 0.370 0.375 0.370 0.395 200,000 74,500 0.3725 0.344 0.344 0.349 0.344 0.367 215,111 0.3463 -1.33%
2022-10-26 0 0.375 0.365 0.375 0.375 0.375 40,000 14,900 0.3725 0.349 0.339 0.349 0.349 0.349 43,022 0.3463 2.74%
2022-10-25 0 0.365 0.365 0.375 - - 0 0 - 0.339 0.339 0.349 - - 0 - 0.00%
2022-10-24 0 0.365 0.360 0.365 0.365 0.365 40,000 14,600 0.3650 0.339 0.335 0.339 0.339 0.339 43,022 0.3394 -1.35%
2022-10-21 0 0.370 0.370 0.375 0.370 0.370 40,000 14,800 0.3700 0.344 0.344 0.349 0.344 0.344 43,022 0.3440 0.00%
2022-10-20 0 0.370 0.365 0.375 0.365 0.370 1,200,000 441,800 0.3682 0.344 0.339 0.349 0.339 0.344 1,290,668 0.3423 0.00%
2022-10-19 0 0.370 0.365 0.375 0.370 0.375 1,160,000 429,300 0.3701 0.344 0.339 0.349 0.344 0.349 1,247,646 0.3441 0.00%
2022-10-18 0 0.370 0.365 0.375 0.370 0.375 1,260,000 468,400 0.3717 0.344 0.339 0.349 0.344 0.349 1,355,202 0.3456 0.00%
2022-10-17 0 0.370 0.370 0.375 0.360 0.385 1,340,000 499,600 0.3728 0.344 0.344 0.349 0.335 0.358 1,441,246 0.3466 -1.33%
2022-10-14 0 0.375 0.375 0.380 0.370 0.375 1,260,000 472,400 0.3749 0.349 0.349 0.353 0.344 0.349 1,355,202 0.3486 0.00%
2022-10-13 0 0.375 0.370 0.390 0.370 0.390 1,060,000 403,900 0.3810 0.349 0.344 0.363 0.344 0.363 1,140,090 0.3543 -1.32%
2022-10-12 0 0.380 0.370 0.380 0.380 0.380 1,160,000 440,800 0.3800 0.353 0.344 0.353 0.353 0.353 1,247,646 0.3533 -1.30%
2022-10-11 0 0.385 0.375 0.390 0.375 0.390 1,300,000 500,100 0.3847 0.358 0.349 0.363 0.349 0.363 1,398,224 0.3577 -2.53%
2022-10-10 0 0.395 0.380 0.400 0.385 0.395 1,060,000 412,800 0.3894 0.367 0.353 0.372 0.358 0.367 1,140,090 0.3621 0.00%
2022-10-07 0 0.395 0.385 0.400 0.395 0.410 1,220,000 487,900 0.3999 0.367 0.358 0.372 0.367 0.381 1,312,179 0.3718 -4.82%
2022-10-06 0 0.415 0.395 0.440 0.400 0.415 1,140,000 462,300 0.4055 0.386 0.367 0.409 0.372 0.386 1,226,135 0.3770 0.00%
2022-10-05 0 0.415 0.375 0.420 0.390 0.415 1,120,000 450,500 0.4022 0.386 0.349 0.390 0.363 0.386 1,204,624 0.3740 6.41%
2022-10-03 0 0.390 0.370 0.415 0.375 0.395 1,080,000 414,900 0.3842 0.363 0.344 0.386 0.349 0.367 1,161,601 0.3572 2.63%
2022-09-30 0 0.380 0.375 0.405 0.375 0.390 1,060,000 406,000 0.3830 0.353 0.349 0.377 0.349 0.363 1,140,090 0.3561 1.33%
2022-09-29 0 0.375 0.375 0.405 0.370 0.395 1,340,000 516,400 0.3854 0.349 0.349 0.377 0.344 0.367 1,441,246 0.3583 -2.60%
2022-09-28 0 0.395 0.380 0.405 0.380 0.400 1,120,000 440,100 0.3929 0.358 0.344 0.367 0.344 0.362 1,235,913 0.3561 0.00%
2022-09-27 0 0.395 0.380 0.405 0.380 0.395 1,180,000 464,400 0.3936 0.358 0.344 0.367 0.344 0.358 1,302,122 0.3566 1.28%
2022-09-26 0 0.390 0.385 0.405 0.385 0.390 1,140,000 442,400 0.3881 0.353 0.349 0.367 0.349 0.353 1,257,982 0.3517 0.00%
2022-09-23 0 0.390 0.385 0.405 0.385 0.395 1,300,000 509,500 0.3919 0.353 0.349 0.367 0.349 0.358 1,434,541 0.3552 0.00%
2022-09-22 0 0.390 0.390 0.400 0.385 0.405 1,200,000 477,500 0.3979 0.353 0.353 0.362 0.349 0.367 1,324,192 0.3606 -4.88%
2022-09-21 0 0.410 0.400 0.410 0.400 0.415 1,500,000 614,700 0.4098 0.372 0.362 0.372 0.362 0.376 1,655,240 0.3714 0.00%
2022-09-20 0 0.410 0.400 0.410 0.405 0.415 1,060,000 434,400 0.4098 0.372 0.362 0.372 0.367 0.376 1,169,703 0.3714 1.23%
2022-09-19 0 0.405 0.405 0.410 0.405 0.425 800,000 326,800 0.4085 0.367 0.367 0.372 0.367 0.385 882,795 0.3702 -1.22%
2022-09-16 0 0.410 0.405 0.410 0.410 0.440 1,040,000 441,200 0.4242 0.372 0.367 0.372 0.372 0.399 1,147,633 0.3844 -8.89%
2022-09-15 0 0.450 0.410 0.450 0.410 0.450 1,020,000 428,900 0.4205 0.408 0.372 0.408 0.372 0.408 1,125,563 0.3811 8.43%
2022-09-14 0 0.415 0.405 0.420 0.405 0.440 1,000,000 419,500 0.4195 0.376 0.367 0.381 0.367 0.399 1,103,493 0.3802 -2.35%
2022-09-13 0 0.425 0.410 0.430 0.420 0.425 1,060,000 448,000 0.4226 0.385 0.372 0.390 0.381 0.385 1,169,703 0.3830 0.00%
2022-09-09 0 0.425 0.420 0.435 0.425 0.425 1,040,000 442,000 0.4250 0.385 0.381 0.394 0.385 0.385 1,147,633 0.3851 0.00%
2022-09-08 0 0.425 0.420 0.440 0.420 0.430 840,000 358,100 0.4263 0.385 0.381 0.399 0.381 0.390 926,934 0.3863 -1.16%
2022-09-07 0 0.430 0.420 0.440 0.420 0.440 1,040,000 450,700 0.4334 0.390 0.381 0.399 0.381 0.399 1,147,633 0.3927 0.00%
2022-09-06 0 0.430 0.420 0.440 0.430 0.445 1,020,000 441,900 0.4332 0.390 0.381 0.399 0.390 0.403 1,125,563 0.3926 -1.15%
2022-09-05 0 0.435 0.430 0.445 0.430 0.435 1,040,000 451,600 0.4342 0.394 0.390 0.403 0.390 0.394 1,147,633 0.3935 0.00%
2022-09-02 0 0.435 0.420 0.445 0.430 0.445 1,120,000 484,300 0.4324 0.394 0.381 0.403 0.390 0.403 1,235,913 0.3919 2.35%
2022-09-01 0 0.425 0.425 0.445 0.415 0.430 980,000 416,400 0.4249 0.385 0.385 0.403 0.376 0.390 1,081,423 0.3850 0.00%
2022-08-31 0 0.425 0.420 0.445 0.420 0.440 1,060,000 449,600 0.4242 0.385 0.381 0.403 0.381 0.399 1,169,703 0.3844 2.41%
2022-08-30 0 0.415 0.415 0.420 0.415 0.415 1,120,000 464,800 0.4150 0.376 0.376 0.381 0.376 0.376 1,235,913 0.3761 1.22%
2022-08-29 0 0.410 0.410 0.420 0.410 0.410 880,000 361,000 0.4102 0.372 0.372 0.381 0.372 0.372 971,074 0.3718 -1.20%
2022-08-26 0 0.415 0.410 0.415 0.415 0.420 600,000 251,400 0.4190 0.376 0.372 0.376 0.376 0.381 662,096 0.3797 1.22%
2022-08-25 0 0.410 0.405 0.415 0.410 0.415 800,000 330,400 0.4130 0.372 0.367 0.376 0.372 0.376 882,795 0.3743 -1.20%
2022-08-24 0 0.415 0.410 0.425 0.415 0.430 980,000 416,300 0.4248 0.376 0.372 0.385 0.376 0.390 1,081,423 0.3850 -3.49%
2022-08-23 0 0.430 0.405 0.435 0.430 0.435 960,000 415,200 0.4325 0.390 0.367 0.394 0.390 0.394 1,059,354 0.3919 2.38%
2022-08-22 0 0.420 0.420 0.425 0.410 0.425 980,000 411,500 0.4199 0.381 0.381 0.385 0.372 0.385 1,081,423 0.3805 -1.18%
2022-08-19 0 0.425 0.410 0.430 0.425 0.425 960,000 408,000 0.4250 0.385 0.372 0.390 0.385 0.385 1,059,354 0.3851 -1.16%
2022-08-18 0 0.430 0.410 0.445 0.415 0.430 980,000 421,100 0.4297 0.390 0.372 0.403 0.376 0.390 1,081,423 0.3894 1.18%
2022-08-17 0 0.425 0.410 0.430 0.420 0.425 1,100,000 465,700 0.4234 0.385 0.372 0.390 0.381 0.385 1,213,843 0.3837 -1.16%
2022-08-16 0 0.430 0.410 0.435 0.425 0.440 1,080,000 463,300 0.4290 0.390 0.372 0.394 0.385 0.399 1,191,773 0.3887 1.18%
2022-08-15 0 0.425 0.410 0.430 0.425 0.430 980,000 416,600 0.4251 0.385 0.372 0.390 0.385 0.390 1,081,423 0.3852 -1.16%
2022-08-12 0 0.430 0.410 0.435 0.410 0.430 1,020,000 438,200 0.4296 0.390 0.372 0.394 0.372 0.390 1,125,563 0.3893 -2.27%
2022-08-11 0 0.440 0.410 0.440 0.435 0.440 920,000 403,100 0.4382 0.399 0.372 0.399 0.394 0.399 1,015,214 0.3971 4.76%
2022-08-10 0 0.420 0.410 0.425 0.415 0.445 1,040,000 442,800 0.4258 0.381 0.372 0.385 0.376 0.403 1,147,633 0.3858 1.20%
2022-08-09 0 0.415 0.410 0.435 0.410 0.440 1,040,000 451,100 0.4338 0.376 0.372 0.394 0.372 0.399 1,147,633 0.3931 -2.35%
2022-08-08 0 0.425 0.410 0.435 0.425 0.430 1,000,000 427,200 0.4272 0.385 0.372 0.394 0.385 0.390 1,103,493 0.3871 -2.30%
2022-08-05 0 0.435 0.410 0.435 0.420 0.440 1,200,000 519,300 0.4328 0.394 0.372 0.394 0.381 0.399 1,324,192 0.3922 -2.25%
2022-08-04 0 0.445 0.430 0.445 0.430 0.450 920,000 408,300 0.4438 0.403 0.390 0.403 0.390 0.408 1,015,214 0.4022 0.00%
2022-08-03 0 0.445 0.420 0.450 0.440 0.450 1,060,000 472,900 0.4461 0.403 0.381 0.408 0.399 0.408 1,169,703 0.4043 2.30%
2022-08-02 0 0.435 0.435 - 0.435 0.445 1,100,000 482,600 0.4387 0.394 0.394 - 0.394 0.403 1,213,843 0.3976 -2.25%
2022-08-01 0 0.445 0.425 0.445 0.440 0.445 980,000 431,400 0.4402 0.403 0.385 0.403 0.399 0.403 1,081,423 0.3989 0.00%
2022-07-29 0 0.445 0.425 0.450 0.445 0.450 1,120,000 501,300 0.4476 0.403 0.385 0.408 0.403 0.408 1,235,913 0.4056 0.00%
2022-07-28 0 0.445 0.425 0.450 0.445 0.450 1,120,000 500,700 0.4471 0.403 0.385 0.408 0.403 0.408 1,235,913 0.4051 0.00%
2022-07-27 0 0.445 0.425 0.450 0.445 0.450 1,120,000 501,200 0.4475 0.403 0.385 0.408 0.403 0.408 1,235,913 0.4055 -1.11%
2022-07-26 0 0.450 0.425 0.455 0.445 0.450 1,160,000 521,500 0.4496 0.408 0.385 0.412 0.403 0.408 1,280,052 0.4074 -1.10%
2022-07-25 0 0.455 0.420 0.470 0.440 0.455 560,000 248,300 0.4434 0.412 0.381 0.426 0.399 0.412 617,956 0.4018 3.41%
2022-07-22 0 0.440 0.420 0.445 0.440 0.440 640,000 281,600 0.4400 0.399 0.381 0.403 0.399 0.399 706,236 0.3987 -1.12%
2022-07-21 0 0.445 0.420 0.445 0.440 0.450 980,000 433,000 0.4418 0.403 0.381 0.403 0.399 0.408 1,081,423 0.4004 1.14%
2022-07-20 0 0.440 0.435 0.440 0.435 0.440 980,000 428,400 0.4371 0.399 0.394 0.399 0.394 0.399 1,081,423 0.3961 1.15%
2022-07-19 0 0.435 0.420 0.450 0.435 0.440 1,302,000 569,620 0.4375 0.394 0.381 0.408 0.394 0.399 1,436,748 0.3965 0.00%
2022-07-18 0 0.435 0.425 0.445 0.435 0.445 1,240,000 544,200 0.4389 0.394 0.385 0.403 0.394 0.403 1,368,332 0.3977 -1.14%
2022-07-15 0 0.440 0.420 0.445 0.445 0.450 580,000 258,200 0.4452 0.399 0.381 0.403 0.403 0.408 640,026 0.4034 -2.22%
2022-07-14 0 0.450 0.430 0.455 0.440 0.450 1,060,000 469,400 0.4428 0.408 0.390 0.412 0.399 0.408 1,169,703 0.4013 1.12%
2022-07-13 0 0.445 0.430 0.455 0.440 0.445 1,280,000 567,600 0.4434 0.403 0.390 0.412 0.399 0.403 1,412,471 0.4018 -1.11%
2022-07-12 0 0.450 0.445 0.455 - - 0 0 - 0.408 0.403 0.412 - - 0 - 0.00%
2022-07-11 0 0.450 0.445 0.455 0.450 0.455 600,000 270,100 0.4502 0.408 0.403 0.412 0.408 0.412 662,096 0.4079 -2.17%
2022-07-08 0 0.460 0.445 0.465 0.455 0.465 960,000 442,400 0.4608 0.417 0.403 0.421 0.412 0.421 1,059,354 0.4176 1.10%
2022-07-07 0 0.455 0.445 0.460 0.455 0.460 960,000 438,000 0.4563 0.412 0.403 0.417 0.412 0.417 1,059,354 0.4135 0.00%
2022-07-06 0 0.455 0.445 0.470 0.450 0.465 1,000,000 454,800 0.4548 0.412 0.403 0.426 0.408 0.421 1,103,493 0.4121 0.00%
2022-07-05 0 0.455 0.445 0.470 0.440 0.465 1,240,000 571,000 0.4605 0.412 0.403 0.426 0.399 0.421 1,368,332 0.4173 -2.15%
2022-07-04 0 0.465 0.465 0.470 - - 0 0 - 0.421 0.421 0.426 - - 0 - 0.00%
2022-06-30 0 0.465 0.445 0.465 0.460 0.470 680,000 315,100 0.4634 0.421 0.403 0.421 0.417 0.426 750,375 0.4199 0.00%
2022-06-29 0 0.465 0.450 0.465 0.460 0.465 960,000 445,200 0.4638 0.421 0.408 0.421 0.417 0.421 1,059,354 0.4203 1.09%
2022-06-28 0 0.460 0.450 0.460 0.445 0.465 1,320,000 601,300 0.4555 0.417 0.408 0.417 0.403 0.421 1,456,611 0.4128 1.10%
2022-06-27 0 0.455 0.440 0.460 0.450 0.455 960,000 434,800 0.4529 0.412 0.399 0.417 0.408 0.412 1,059,354 0.4104 0.00%
2022-06-24 0 0.455 0.450 0.460 0.455 0.460 360,000 164,000 0.4556 0.412 0.408 0.417 0.412 0.417 397,258 0.4128 0.00%
2022-06-23 0 0.455 0.450 0.460 0.455 0.455 960,000 436,800 0.4550 0.412 0.408 0.417 0.412 0.412 1,059,354 0.4123 0.00%
2022-06-22 0 0.455 0.450 0.460 0.450 0.460 900,000 409,200 0.4547 0.412 0.408 0.417 0.408 0.417 993,144 0.4120 -1.09%
2022-06-21 0 0.460 0.450 0.460 0.445 0.460 1,160,000 523,000 0.4509 0.417 0.408 0.417 0.403 0.417 1,280,052 0.4086 2.22%
2022-06-20 0 0.450 0.450 0.460 0.445 0.460 1,260,000 568,500 0.4512 0.408 0.408 0.417 0.403 0.417 1,390,402 0.4089 2.27%
2022-06-17 0 0.440 0.435 0.450 0.435 0.445 1,280,000 567,000 0.4430 0.399 0.394 0.408 0.394 0.403 1,412,471 0.4014 -1.12%
2022-06-16 0 0.445 0.445 0.450 0.440 0.450 660,000 292,600 0.4433 0.403 0.403 0.408 0.399 0.408 728,306 0.4018 0.00%
2022-06-15 0 0.445 0.440 0.450 0.445 0.445 1,280,000 569,600 0.4450 0.403 0.399 0.408 0.403 0.403 1,412,471 0.4033 0.00%
2022-06-14 0 0.445 0.440 0.450 0.445 0.445 1,120,000 498,400 0.4450 0.403 0.399 0.408 0.403 0.403 1,235,913 0.4033 0.00%
2022-06-13 0 0.445 0.440 0.450 0.445 0.450 1,120,000 498,800 0.4454 0.403 0.399 0.408 0.403 0.408 1,235,913 0.4036 0.00%
2022-06-10 0 0.445 0.445 0.450 0.445 0.445 980,000 436,100 0.4450 0.403 0.403 0.408 0.403 0.403 1,081,423 0.4033 0.00%
2022-06-09 0 0.445 0.445 0.450 0.440 0.445 1,280,000 568,000 0.4438 0.403 0.403 0.408 0.399 0.403 1,412,471 0.4021 0.00%
2022-06-08 0 0.445 0.435 0.445 0.440 0.445 280,000 123,400 0.4407 0.403 0.394 0.403 0.399 0.403 308,978 0.3994 0.00%
2022-06-07 0 0.445 0.440 0.445 0.440 0.445 220,000 97,500 0.4432 0.403 0.399 0.403 0.399 0.403 242,769 0.4016 0.00%
2022-06-06 0 0.445 0.430 0.450 0.440 0.450 600,000 266,000 0.4433 0.403 0.390 0.408 0.399 0.408 662,096 0.4018 0.00%
2022-06-02 0 0.445 0.435 0.450 0.440 0.445 300,000 133,300 0.4443 0.403 0.394 0.408 0.399 0.403 331,048 0.4027 0.00%
2022-06-01 0 0.445 0.430 0.450 0.440 0.445 520,000 230,600 0.4435 0.403 0.390 0.408 0.399 0.403 573,817 0.4019 0.00%
2022-05-31 0 0.445 0.445 0.450 0.435 0.450 1,000,000 442,000 0.4420 0.403 0.403 0.408 0.394 0.408 1,103,493 0.4005 0.00%
2022-05-30 0 0.445 0.440 0.450 0.440 0.445 980,000 435,100 0.4440 0.403 0.399 0.408 0.399 0.403 1,081,423 0.4023 0.00%
2022-05-27 0 0.445 0.430 0.450 0.440 0.445 1,180,000 523,600 0.4437 0.403 0.390 0.408 0.399 0.403 1,302,122 0.4021 0.00%
2022-05-26 0 0.445 0.430 0.450 0.440 0.445 1,000,000 443,500 0.4435 0.403 0.390 0.408 0.399 0.403 1,103,493 0.4019 -1.11%
2022-05-25 0 0.450 0.435 0.450 0.435 0.450 1,020,000 448,700 0.4399 0.408 0.394 0.408 0.394 0.408 1,125,563 0.3986 3.45%
2022-05-24 0 0.435 0.430 0.450 0.430 0.440 1,000,000 436,500 0.4365 0.394 0.390 0.408 0.390 0.399 1,103,493 0.3956 0.00%
2022-05-23 0 0.435 0.435 0.450 0.435 0.450 1,020,000 448,400 0.4396 0.394 0.394 0.408 0.394 0.408 1,125,563 0.3984 -1.14%
2022-05-20 0 0.440 0.435 0.445 0.430 0.445 1,020,000 444,600 0.4359 0.399 0.394 0.403 0.390 0.403 1,125,563 0.3950 1.15%
2022-05-19 0 0.435 0.430 0.445 0.430 0.440 1,100,000 477,000 0.4336 0.394 0.390 0.403 0.390 0.399 1,213,843 0.3930 0.00%
2022-05-18 0 0.435 0.415 0.445 0.425 0.435 1,020,000 438,600 0.4300 0.394 0.376 0.403 0.385 0.394 1,125,563 0.3897 1.16%
2022-05-17 0 0.430 0.410 0.445 0.425 0.435 1,020,000 440,700 0.4321 0.390 0.372 0.403 0.385 0.394 1,125,563 0.3915 0.00%
2022-05-16 0 0.430 0.410 0.445 0.425 0.440 1,080,000 465,100 0.4306 0.390 0.372 0.403 0.385 0.399 1,191,773 0.3903 0.00%
2022-05-13 0 0.430 0.405 0.445 0.430 0.435 1,140,000 494,100 0.4334 0.390 0.367 0.403 0.390 0.394 1,257,982 0.3928 0.00%
2022-05-12 0 0.430 0.410 0.435 0.430 0.445 1,320,000 578,000 0.4379 0.390 0.372 0.394 0.390 0.403 1,456,611 0.3968 -2.27%
2022-05-11 0 0.440 0.415 0.445 0.430 0.440 1,320,000 577,200 0.4373 0.399 0.376 0.403 0.390 0.399 1,456,611 0.3963 1.15%
2022-05-10 0 0.435 0.410 0.445 0.430 0.435 1,340,000 580,000 0.4328 0.394 0.372 0.403 0.390 0.394 1,478,681 0.3922 1.16%
2022-05-06 0 0.430 0.425 0.435 0.425 0.435 980,000 420,300 0.4289 0.390 0.385 0.394 0.385 0.394 1,081,423 0.3887 0.00%
2022-05-05 0 0.430 0.415 0.445 0.430 0.435 980,000 424,600 0.4333 0.390 0.376 0.403 0.390 0.394 1,081,423 0.3926 -1.15%
2022-05-04 0 0.435 0.425 0.440 0.415 0.450 1,200,000 511,700 0.4264 0.394 0.385 0.399 0.376 0.408 1,324,192 0.3864 2.35%
2022-05-03 0 0.425 0.405 0.445 0.405 0.425 1,580,000 648,900 0.4107 0.385 0.367 0.403 0.367 0.385 1,743,520 0.3722 7.59%
2022-04-29 0 0.395 0.360 0.405 0.350 0.405 680,000 270,300 0.3975 0.358 0.326 0.367 0.317 0.367 750,375 0.3602 -1.25%
2022-04-28 0 0.400 0.400 0.405 0.400 0.400 460,000 183,800 0.3996 0.362 0.362 0.367 0.362 0.362 507,607 0.3621 -1.23%
2022-04-27 0 0.405 0.400 0.410 0.405 0.405 520,000 210,600 0.4050 0.367 0.362 0.372 0.367 0.367 573,817 0.3670 1.25%
2022-04-26 0 0.400 0.400 0.410 0.400 0.405 460,000 186,000 0.4043 0.362 0.362 0.372 0.362 0.367 507,607 0.3664 0.00%
2022-04-25 0 0.400 0.400 0.410 0.400 0.415 702,000 286,870 0.4086 0.362 0.362 0.372 0.362 0.376 774,652 0.3703 -1.23%
2022-04-22 0 0.405 0.400 0.405 - - 0 0 - 0.367 0.362 0.367 - - 0 - 0.00%
2022-04-21 0 0.405 0.400 0.410 0.405 0.410 660,000 267,400 0.4052 0.367 0.362 0.372 0.367 0.372 728,306 0.3672 -2.41%
2022-04-20 0 0.415 0.405 0.420 0.410 0.415 1,080,000 444,900 0.4119 0.376 0.367 0.381 0.372 0.376 1,191,773 0.3733 1.22%
2022-04-19 0 0.410 0.405 0.410 0.410 0.415 420,000 173,800 0.4138 0.372 0.367 0.372 0.372 0.376 463,467 0.3750 -2.38%
2022-04-14 0 0.420 0.410 0.425 0.415 0.420 760,000 317,900 0.4183 0.381 0.372 0.385 0.376 0.381 838,655 0.3791 0.00%
2022-04-13 0 0.420 0.415 0.425 0.415 0.420 1,000,000 419,500 0.4195 0.381 0.376 0.385 0.376 0.381 1,103,493 0.3802 0.00%
2022-04-12 0 0.420 0.415 0.425 0.415 0.425 1,060,000 445,700 0.4205 0.381 0.376 0.385 0.376 0.385 1,169,703 0.3810 -4.55%
2022-04-11 0 0.440 0.425 0.450 0.425 0.440 1,020,000 443,300 0.4346 0.399 0.385 0.408 0.385 0.399 1,125,563 0.3938 1.15%
2022-04-08 0 0.435 0.420 0.440 0.430 0.435 1,040,000 450,100 0.4328 0.394 0.381 0.399 0.390 0.394 1,147,633 0.3922 3.57%
2022-04-07 0 0.420 0.415 0.420 0.420 0.435 1,160,000 498,400 0.4297 0.381 0.376 0.381 0.381 0.394 1,280,052 0.3894 -2.33%
2022-04-06 0 0.430 0.425 0.470 0.420 0.430 1,200,000 508,700 0.4239 0.390 0.385 0.426 0.381 0.390 1,324,192 0.3842 1.18%
2022-04-04 0 0.425 0.410 0.430 0.425 0.435 1,080,000 462,600 0.4283 0.385 0.372 0.390 0.385 0.394 1,191,773 0.3882 0.00%
2022-04-01 0 0.425 0.420 0.425 0.425 0.430 1,140,000 487,800 0.4279 0.385 0.381 0.385 0.385 0.390 1,257,982 0.3878 0.00%
2022-03-31 0 0.425 0.420 0.430 0.425 0.425 1,100,000 467,500 0.4250 0.385 0.381 0.390 0.385 0.385 1,213,843 0.3851 -1.16%
2022-03-30 0 0.430 0.420 0.430 0.425 0.430 1,040,000 445,200 0.4281 0.390 0.381 0.390 0.385 0.390 1,147,633 0.3879 -1.15%
2022-03-29 0 0.435 0.425 0.440 0.430 0.435 1,040,000 451,600 0.4342 0.394 0.385 0.399 0.390 0.394 1,147,633 0.3935 -7.45%
2022-03-28 0 0.470 0.425 0.520 0.425 0.470 1,000,000 431,500 0.4315 0.426 0.385 0.471 0.385 0.426 1,103,493 0.3910 10.59%
2022-03-25 0 0.425 0.420 0.425 0.420 0.435 1,660,000 710,500 0.4280 0.385 0.381 0.385 0.381 0.394 1,831,799 0.3879 0.00%
2022-03-24 0 0.425 0.420 0.430 0.420 0.435 1,080,000 460,400 0.4263 0.385 0.381 0.390 0.381 0.394 1,191,773 0.3863 -1.16%
2022-03-23 0 0.430 0.415 0.445 0.420 0.435 1,080,000 458,300 0.4244 0.390 0.376 0.403 0.381 0.394 1,191,773 0.3846 1.18%
2022-03-22 0 0.425 0.410 0.440 0.410 0.425 1,080,000 454,900 0.4212 0.385 0.372 0.399 0.372 0.385 1,191,773 0.3817 3.66%
2022-03-21 0 0.410 0.410 0.445 0.410 0.435 1,180,000 506,000 0.4288 0.372 0.372 0.403 0.372 0.394 1,302,122 0.3886 -3.53%
2022-03-18 0 0.425 0.405 0.440 0.415 0.425 1,340,000 564,500 0.4213 0.385 0.367 0.399 0.376 0.385 1,478,681 0.3818 1.19%
2022-03-17 0 0.420 0.410 0.425 0.415 0.425 1,440,000 603,100 0.4188 0.381 0.372 0.385 0.376 0.385 1,589,030 0.3795 -3.45%
2022-03-16 0 0.435 0.410 0.435 0.430 0.440 1,040,000 453,700 0.4363 0.394 0.372 0.394 0.390 0.399 1,147,633 0.3953 0.00%
2022-03-15 0 0.435 0.400 0.435 0.420 0.445 1,340,000 577,500 0.4310 0.394 0.362 0.394 0.381 0.403 1,478,681 0.3906 3.57%
2022-03-14 0 0.420 0.405 0.430 0.430 0.440 1,040,000 448,600 0.4313 0.381 0.367 0.390 0.390 0.399 1,147,633 0.3909 -3.45%
2022-03-11 0 0.435 0.420 0.440 0.430 0.470 1,200,000 535,600 0.4463 0.394 0.381 0.399 0.390 0.426 1,324,192 0.4045 1.16%
2022-03-10 0 0.430 0.420 0.440 0.430 0.435 1,040,000 450,100 0.4328 0.390 0.381 0.399 0.390 0.394 1,147,633 0.3922 -2.27%
2022-03-09 0 0.440 0.420 0.485 0.435 0.440 960,000 420,600 0.4381 0.399 0.381 0.440 0.394 0.399 1,059,354 0.3970 0.00%
2022-03-08 0 0.440 0.430 0.495 0.425 0.440 940,000 410,000 0.4362 0.399 0.390 0.449 0.385 0.399 1,037,284 0.3953 2.33%
2022-03-07 0 0.430 0.420 0.440 0.420 0.440 960,000 415,800 0.4331 0.390 0.381 0.399 0.381 0.399 1,059,354 0.3925 -7.53%
2022-03-04 0 0.465 0.410 0.465 0.420 0.475 1,140,000 500,000 0.4386 0.421 0.372 0.421 0.381 0.430 1,257,982 0.3975 5.68%
2022-03-03 0 0.440 0.405 0.485 0.425 0.450 1,020,000 443,100 0.4344 0.399 0.367 0.440 0.385 0.408 1,125,563 0.3937 2.33%
2022-03-02 0 0.430 0.405 0.445 0.435 0.445 1,060,000 463,900 0.4376 0.390 0.367 0.403 0.394 0.403 1,169,703 0.3966 -3.37%
2022-03-01 0 0.445 0.415 0.445 0.440 0.450 940,000 420,100 0.4469 0.403 0.376 0.403 0.399 0.408 1,037,284 0.4050 9.88%
2022-02-28 0 0.405 - 0.445 0.405 0.445 1,020,000 441,400 0.4327 0.367 - 0.403 0.367 0.403 1,125,563 0.3922 -10.00%
2022-02-25 0 0.450 0.450 0.480 0.440 0.450 1,340,000 600,900 0.4484 0.408 0.408 0.435 0.399 0.408 1,478,681 0.4064 2.27%
2022-02-24 0 0.440 0.440 0.550 0.410 0.460 1,635,995 720,598 0.4405 0.399 0.399 0.498 0.372 0.417 1,805,310 0.3992 6.02%
2022-02-23 0 0.415 0.405 0.425 0.405 0.430 1,060,000 437,000 0.4123 0.376 0.367 0.385 0.367 0.390 1,169,703 0.3736 0.00%
2022-02-22 0 0.415 0.410 0.420 0.405 0.415 1,200,000 494,100 0.4118 0.376 0.372 0.381 0.367 0.376 1,324,192 0.3731 3.75%
2022-02-21 0 0.400 0.390 0.410 0.410 0.420 480,000 201,000 0.4188 0.362 0.353 0.372 0.372 0.381 529,677 0.3795 -2.44%
2022-02-18 0 0.410 0.410 0.425 0.410 0.425 640,000 267,600 0.4181 0.372 0.372 0.385 0.372 0.385 706,236 0.3789 -1.20%
2022-02-17 0 0.415 0.400 0.430 0.415 0.425 920,000 388,300 0.4221 0.376 0.362 0.390 0.376 0.385 1,015,214 0.3825 0.00%
2022-02-16 0 0.415 0.400 0.430 0.415 0.435 980,000 420,100 0.4287 0.376 0.362 0.390 0.376 0.394 1,081,423 0.3885 -2.35%
2022-02-15 0 0.425 0.405 0.435 0.420 0.435 1,040,000 447,600 0.4304 0.385 0.367 0.394 0.381 0.394 1,147,633 0.3900 -1.16%
2022-02-14 0 0.430 0.420 0.435 0.425 0.445 1,000,000 432,400 0.4324 0.390 0.381 0.394 0.385 0.403 1,103,493 0.3918 0.00%
2022-02-11 0 0.430 0.405 0.480 0.410 0.430 1,040,000 436,300 0.4195 0.390 0.367 0.435 0.372 0.390 1,147,633 0.3802 4.88%
2022-02-10 0 0.410 0.390 0.430 0.415 0.430 960,000 405,900 0.4228 0.372 0.353 0.390 0.376 0.390 1,059,354 0.3832 -2.38%
2022-02-09 0 0.420 0.400 0.440 0.420 0.430 640,000 270,500 0.4227 0.381 0.362 0.399 0.381 0.390 706,236 0.3830 0.00%
2022-02-08 0 0.420 0.400 0.440 0.410 0.480 560,000 239,000 0.4268 0.381 0.362 0.399 0.372 0.435 617,956 0.3868 2.44%
2022-02-07 0 0.410 0.400 0.425 0.410 0.420 1,160,000 485,200 0.4183 0.372 0.362 0.385 0.372 0.381 1,280,052 0.3790 -1.20%
2022-02-04 0 0.415 0.390 0.430 0.410 0.430 1,000,000 421,100 0.4211 0.376 0.353 0.390 0.372 0.390 1,103,493 0.3816 -3.49%
2022-01-31 0 0.430 0.410 0.445 0.430 0.455 440,000 197,500 0.4489 0.390 0.372 0.403 0.390 0.412 485,537 0.4068 -3.37%
2022-01-28 0 0.445 0.410 0.450 0.430 0.450 1,060,000 466,900 0.4405 0.403 0.372 0.408 0.390 0.408 1,169,703 0.3992 1.14%
2022-01-27 0 0.440 0.410 0.450 0.430 0.450 500,000 218,400 0.4368 0.399 0.372 0.408 0.390 0.408 551,747 0.3958 0.00%
2022-01-26 0 0.440 0.410 0.450 0.430 0.445 160,000 70,200 0.4388 0.399 0.372 0.408 0.390 0.403 176,559 0.3976 -2.22%
2022-01-25 0 0.450 0.410 0.450 0.450 0.450 60,000 27,000 0.4500 0.408 0.372 0.408 0.408 0.408 66,210 0.4078 0.00%
2022-01-24 0 0.450 0.415 0.500 - - 0 0 - 0.408 0.376 0.453 - - 0 - 0.00%
2022-01-21 0 0.450 0.430 0.450 0.445 0.465 240,000 109,600 0.4567 0.408 0.390 0.408 0.403 0.421 264,838 0.4138 3.45%
2022-01-20 0 0.435 0.420 0.450 0.435 0.455 200,000 87,400 0.4370 0.394 0.381 0.408 0.394 0.412 220,699 0.3960 -1.14%
2022-01-19 0 0.440 0.410 0.445 0.440 0.500 420,000 195,800 0.4662 0.399 0.372 0.403 0.399 0.453 463,467 0.4225 4.76%
2022-01-18 0 0.420 0.405 0.420 0.410 0.420 280,000 115,600 0.4129 0.381 0.367 0.381 0.372 0.381 308,978 0.3741 -2.33%
2022-01-17 0 0.430 0.415 0.450 0.430 0.470 800,000 355,800 0.4448 0.390 0.376 0.408 0.390 0.426 882,795 0.4030 -13.13%
2022-01-14 0 0.495 0.495 0.500 0.495 0.500 160,000 79,800 0.4988 0.449 0.449 0.453 0.449 0.453 176,559 0.4520 -1.00%
2022-01-13 0 0.500 0.490 0.500 0.500 0.510 140,000 70,400 0.5029 0.453 0.444 0.453 0.453 0.462 154,489 0.4557 1.01%
2022-01-12 0 0.495 0.485 0.495 0.490 0.500 120,000 59,600 0.4967 0.449 0.440 0.449 0.444 0.453 132,419 0.4501 2.06%
2022-01-11 0 0.485 0.480 0.490 0.485 0.495 340,000 165,800 0.4876 0.440 0.435 0.444 0.440 0.449 375,188 0.4419 -1.02%
2022-01-10 0 0.490 0.480 0.500 0.480 0.490 100,000 48,600 0.4860 0.444 0.435 0.453 0.435 0.444 110,349 0.4404 -2.00%
2022-01-07 0 0.500 0.495 0.500 0.500 0.500 120,000 60,000 0.5000 0.453 0.449 0.453 0.453 0.453 132,419 0.4531 1.01%
2022-01-06 0 0.495 0.495 0.500 0.490 0.495 100,000 49,200 0.4920 0.449 0.449 0.453 0.444 0.449 110,349 0.4459 -1.00%
2022-01-05 0 0.500 0.500 0.510 0.500 0.520 720,000 362,400 0.5033 0.453 0.453 0.462 0.453 0.471 794,515 0.4561 -1.96%
2022-01-04 0 0.510 0.510 0.520 0.510 0.540 242,000 126,580 0.5231 0.462 0.462 0.471 0.462 0.489 267,045 0.4740 -3.77%
2022-01-03 0 0.530 0.510 0.540 0.510 0.530 380,000 199,800 0.5258 0.480 0.462 0.489 0.462 0.480 419,327 0.4765 3.92%
2021-12-31 0 0.510 0.500 0.520 0.510 0.510 300,000 153,000 0.5100 0.462 0.453 0.471 0.462 0.462 331,048 0.4622 0.00%
2021-12-30 0 0.510 0.500 0.510 0.510 0.530 100,000 52,200 0.5220 0.462 0.453 0.462 0.462 0.480 110,349 0.4730 -3.77%
2021-12-29 0 0.530 0.510 0.530 0.520 0.530 540,000 282,600 0.5233 0.480 0.462 0.480 0.471 0.480 595,886 0.4743 3.92%
2021-12-28 0 0.510 0.510 0.520 0.510 0.520 320,000 164,600 0.5144 0.462 0.462 0.471 0.462 0.471 353,118 0.4661 0.00%
2021-12-24 0 0.510 0.510 0.530 0.510 0.530 140,000 73,000 0.5214 0.462 0.462 0.480 0.462 0.480 154,489 0.4725 0.00%
2021-12-23 0 0.510 0.510 0.520 0.510 0.530 840,000 437,000 0.5202 0.462 0.462 0.471 0.462 0.480 926,934 0.4714 0.00%
2021-12-22 0 0.510 0.510 0.520 0.510 0.520 380,000 194,000 0.5105 0.462 0.462 0.471 0.462 0.471 419,327 0.4626 -5.56%
2021-12-21 0 0.540 0.510 0.520 0.510 0.550 420,000 215,000 0.5119 0.489 0.462 0.471 0.462 0.498 463,467 0.4639 5.88%
2021-12-20 0 0.510 0.500 0.510 0.510 0.510 4,540,000 2,315,400 0.5100 0.462 0.453 0.462 0.462 0.462 5,009,860 0.4622 0.00%
2021-12-17 0 0.510 0.500 0.510 0.510 0.510 5,000,000 2,550,000 0.5100 0.462 0.453 0.462 0.462 0.462 5,517,467 0.4622 0.00%
2021-12-16 0 0.510 0.500 0.520 0.510 0.510 5,040,000 2,570,400 0.5100 0.462 0.453 0.471 0.462 0.462 5,561,607 0.4622 2.00%
2021-12-15 0 0.510 0.500 0.510 0.500 0.540 5,880,000 2,998,800 0.5100 0.453 0.444 0.453 0.444 0.480 6,618,312 0.4531 -3.77%
2021-12-14 0 0.530 0.520 0.540 0.520 0.550 920,000 497,000 0.5402 0.471 0.462 0.480 0.462 0.489 1,035,518 0.4800 -5.36%
2021-12-13 0 0.560 0.540 0.560 0.510 0.580 680,000 364,000 0.5353 0.498 0.480 0.498 0.453 0.515 765,383 0.4756 9.80%
2021-12-10 0 0.510 0.500 0.510 0.510 0.510 4,660,000 2,376,600 0.5100 0.453 0.444 0.453 0.453 0.453 5,245,125 0.4531 0.00%
2021-12-09 0 0.510 0.500 0.510 0.500 0.510 5,320,000 2,710,200 0.5094 0.453 0.444 0.453 0.444 0.453 5,987,996 0.4526 0.00%
2021-12-08 0 0.510 0.500 0.510 0.510 0.510 5,020,000 2,560,200 0.5100 0.453 0.444 0.453 0.453 0.453 5,650,327 0.4531 0.00%
2021-12-07 0 0.510 0.500 0.510 0.500 0.520 5,340,000 2,721,000 0.5096 0.453 0.444 0.453 0.444 0.462 6,010,508 0.4527 -3.77%
2021-12-06 0 0.530 0.520 0.540 0.520 0.530 880,000 464,800 0.5282 0.471 0.462 0.480 0.462 0.471 990,496 0.4693 3.92%
2021-12-03 0 0.510 0.500 0.510 0.510 0.510 3,820,000 1,948,200 0.5100 0.453 0.444 0.453 0.453 0.453 4,299,652 0.4531 0.00%
2021-12-02 0 0.510 0.500 0.510 0.510 0.510 5,080,000 2,590,800 0.5100 0.453 0.444 0.453 0.453 0.453 5,717,861 0.4531 2.00%
2021-12-01 0 0.500 0.490 0.510 0.500 0.510 5,100,000 2,599,000 0.5096 0.444 0.435 0.453 0.444 0.453 5,740,372 0.4528 2.04%
2021-11-30 0 0.490 0.490 0.510 0.490 0.510 6,080,000 3,099,800 0.5098 0.435 0.435 0.453 0.435 0.453 6,843,424 0.4530 -2.00%
2021-11-29 0 0.500 0.485 0.510 0.500 0.510 600,000 303,400 0.5057 0.444 0.431 0.453 0.444 0.453 675,338 0.4493 0.00%
2021-11-26 0 0.500 0.485 0.500 0.500 0.510 580,000 291,000 0.5017 0.444 0.431 0.444 0.444 0.453 652,827 0.4458 2.04%
2021-11-25 0 0.490 0.485 0.490 0.490 0.520 540,000 271,800 0.5033 0.435 0.431 0.435 0.435 0.462 607,804 0.4472 -1.01%
2021-11-24 0 0.495 0.490 0.495 0.490 0.495 960,000 474,100 0.4939 0.440 0.435 0.440 0.435 0.440 1,080,541 0.4388 0.00%
2021-11-23 0 0.495 0.485 0.500 0.490 0.500 1,020,000 506,100 0.4962 0.440 0.431 0.444 0.435 0.444 1,148,074 0.4408 -1.00%
2021-11-22 0 0.500 0.490 0.510 0.495 0.500 1,120,000 559,600 0.4996 0.444 0.435 0.453 0.440 0.444 1,260,631 0.4439 1.01%
2021-11-19 0 0.495 0.480 0.500 0.480 0.500 1,040,000 502,300 0.4830 0.440 0.426 0.444 0.426 0.444 1,170,586 0.4291 0.00%
2021-11-18 0 0.495 0.490 0.495 0.485 0.500 1,160,000 575,700 0.4963 0.440 0.435 0.440 0.431 0.444 1,305,653 0.4409 -2.94%
2021-11-17 0 0.510 0.475 0.530 0.480 0.520 660,000 336,900 0.5105 0.453 0.422 0.471 0.426 0.462 742,872 0.4535 0.00%
2021-11-16 0 0.510 0.500 0.520 0.500 0.520 880,000 448,800 0.5100 0.453 0.444 0.462 0.444 0.462 990,496 0.4531 0.00%
2021-11-15 0 0.510 0.500 0.520 0.510 0.550 1,020,000 538,200 0.5276 0.453 0.444 0.462 0.453 0.489 1,148,074 0.4688 -8.93%
2021-11-12 0 0.560 0.550 0.570 0.560 0.560 1,120,000 627,200 0.5600 0.498 0.489 0.506 0.498 0.498 1,260,631 0.4975 0.00%
2021-11-11 0 0.560 0.550 0.560 0.530 0.560 1,220,000 661,800 0.5425 0.498 0.489 0.498 0.471 0.498 1,373,187 0.4819 1.82%
2021-11-10 0 0.550 0.540 0.560 0.540 0.570 1,280,000 707,000 0.5523 0.489 0.480 0.498 0.480 0.506 1,440,721 0.4907 1.85%
2021-11-09 0 0.540 0.510 0.550 0.520 0.540 1,300,000 697,200 0.5363 0.480 0.453 0.489 0.462 0.480 1,463,232 0.4765 1.89%
2021-11-08 0 0.530 0.510 0.550 0.510 0.540 1,380,000 729,400 0.5286 0.471 0.453 0.489 0.453 0.480 1,553,277 0.4696 -1.85%
2021-11-05 0 0.540 0.510 0.540 0.510 0.540 14,622,000 7,653,590 0.5234 0.480 0.453 0.480 0.453 0.480 16,457,985 0.4650 3.85%
2021-11-04 0 0.520 0.530 0.540 0.495 0.530 5,300,000 2,684,600 0.5065 0.462 0.471 0.480 0.440 0.471 5,965,485 0.4500 -3.70%
2021-11-03 0 0.540 0.495 0.550 0.540 0.540 1,200,000 648,000 0.5400 0.480 0.440 0.489 0.480 0.480 1,350,676 0.4798 0.00%
2021-11-02 0 0.540 0.495 0.540 0.540 0.540 1,240,000 669,600 0.5400 0.480 0.440 0.480 0.480 0.480 1,395,698 0.4798 1.89%
2021-11-01 0 0.530 0.485 0.540 0.520 0.530 1,260,000 667,000 0.5294 0.471 0.431 0.480 0.462 0.471 1,418,210 0.4703 0.00%
2021-10-29 0 0.530 0.520 0.550 - - 0 0 - 0.471 0.462 0.489 - - 0 - 0.00%
2021-10-28 0 0.530 0.520 0.540 0.530 0.540 260,000 138,400 0.5323 0.471 0.462 0.480 0.471 0.480 292,646 0.4729 3.92%
2021-10-27 0 0.510 0.480 0.580 0.510 0.520 160,000 81,800 0.5113 0.453 0.426 0.515 0.453 0.462 180,090 0.4542 -7.27%
2021-10-26 0 0.550 0.530 0.560 0.550 0.550 1,060,000 583,000 0.5500 0.489 0.471 0.498 0.489 0.489 1,193,097 0.4886 1.85%
2021-10-25 0 0.540 0.540 0.550 0.530 0.560 6,880,000 3,673,400 0.5339 0.480 0.480 0.489 0.471 0.498 7,743,875 0.4744 1.89%
2021-10-22 0 0.530 0.530 0.540 0.500 0.540 2,380,000 1,249,400 0.5250 0.471 0.471 0.480 0.444 0.480 2,678,840 0.4664 1.92%
2021-10-21 0 0.520 0.520 0.530 0.510 0.520 2,120,000 1,095,800 0.5169 0.462 0.462 0.471 0.453 0.462 2,386,194 0.4592 -1.89%
2021-10-20 0 0.530 0.520 0.540 0.510 0.540 2,120,000 1,115,200 0.5260 0.471 0.462 0.480 0.453 0.480 2,386,194 0.4674 1.92%
2021-10-19 0 0.520 0.495 0.530 0.485 0.530 2,140,000 1,089,300 0.5090 0.462 0.440 0.471 0.431 0.471 2,408,705 0.4522 7.22%
2021-10-18 0 0.485 0.470 0.490 0.465 0.485 2,300,000 1,103,700 0.4799 0.431 0.418 0.435 0.413 0.431 2,588,795 0.4263 3.19%
2021-10-15 0 0.470 0.470 0.485 0.465 0.510 2,580,000 1,242,600 0.4816 0.418 0.418 0.431 0.413 0.453 2,903,953 0.4279 -4.08%
2021-10-12 0 0.490 - 0.470 0.490 0.500 2,380,000 1,185,500 0.4981 0.435 - 0.418 0.435 0.444 2,678,840 0.4425 -1.01%
2021-10-11 0 0.495 0.495 0.510 0.495 0.550 2,120,000 1,121,700 0.5291 0.440 0.440 0.453 0.440 0.489 2,386,194 0.4701 -6.60%
2021-10-08 0 0.530 0.520 0.560 0.510 0.540 2,020,000 1,078,400 0.5339 0.471 0.462 0.498 0.453 0.480 2,273,638 0.4743 -1.85%
2021-10-07 0 0.540 0.540 0.550 0.530 0.560 1,920,000 1,055,800 0.5499 0.480 0.480 0.489 0.471 0.498 2,161,081 0.4886 -1.82%
2021-10-06 0 0.550 0.540 0.570 0.550 0.580 1,900,000 1,075,800 0.5662 0.489 0.480 0.506 0.489 0.515 2,138,570 0.5030 -1.79%
2021-10-05 0 0.560 0.550 0.580 0.560 0.580 1,940,000 1,113,200 0.5738 0.498 0.489 0.515 0.498 0.515 2,183,593 0.5098 -1.75%
2021-10-04 0 0.570 0.570 0.590 0.570 0.590 2,000,000 1,157,400 0.5787 0.506 0.506 0.524 0.506 0.524 2,251,126 0.5141 -1.72%
2021-09-30 0 0.580 0.560 0.590 0.540 0.580 1,980,000 1,119,200 0.5653 0.515 0.498 0.524 0.480 0.515 2,228,615 0.5022 5.45%
2021-09-29 0 0.550 0.540 0.560 0.550 0.570 2,000,000 1,100,800 0.5504 0.489 0.480 0.498 0.489 0.506 2,251,126 0.4890 -1.79%
2021-09-28 0 0.570 0.550 0.580 0.550 0.580 1,920,000 1,083,200 0.5642 0.498 0.480 0.506 0.480 0.506 2,199,672 0.4924 3.64%
2021-09-27 0 0.550 0.550 0.590 0.540 0.590 1,940,000 1,115,200 0.5748 0.480 0.480 0.515 0.471 0.515 2,222,585 0.5018 -1.79%
2021-09-24 0 0.560 0.540 0.570 0.530 0.560 1,980,000 1,096,000 0.5535 0.489 0.471 0.498 0.463 0.489 2,268,412 0.4832 1.82%
2021-09-23 0 0.550 0.540 0.560 0.550 0.560 2,200,000 1,216,200 0.5528 0.480 0.471 0.489 0.480 0.489 2,520,458 0.4825 -1.79%
2021-09-21 0 0.560 0.560 0.570 0.540 0.560 2,000,000 1,119,200 0.5596 0.489 0.489 0.498 0.471 0.489 2,291,325 0.4885 -1.75%
2021-09-20 0 0.570 0.530 0.590 0.550 0.590 2,056,000 1,192,320 0.5799 0.498 0.463 0.515 0.480 0.515 2,355,482 0.5062 -3.39%
2021-09-17 0 0.590 0.590 0.600 0.590 0.590 1,860,000 1,097,400 0.5900 0.515 0.515 0.524 0.515 0.515 2,130,932 0.5150 -1.67%
2021-09-16 0 0.600 0.590 0.620 0.590 0.610 2,020,000 1,196,800 0.5925 0.524 0.515 0.541 0.515 0.532 2,314,238 0.5171 0.00%
2021-09-15 0 0.600 0.580 0.600 0.590 0.600 2,080,000 1,228,600 0.5907 0.524 0.506 0.524 0.515 0.524 2,382,978 0.5156 1.69%
2021-09-14 0 0.590 0.580 0.600 0.590 0.600 1,920,000 1,136,200 0.5918 0.515 0.506 0.524 0.515 0.524 2,199,672 0.5165 0.00%
2021-09-13 0 0.590 0.580 0.600 0.590 0.640 1,800,000 1,081,400 0.6008 0.515 0.506 0.524 0.515 0.559 2,062,193 0.5244 -1.67%
2021-09-10 0 0.600 0.590 0.600 0.600 0.650 1,220,000 750,400 0.6151 0.524 0.515 0.524 0.524 0.567 1,397,708 0.5369 0.00%
2021-09-09 0 0.600 0.590 0.610 0.600 0.620 1,840,000 1,108,000 0.6022 0.524 0.515 0.532 0.524 0.541 2,108,019 0.5256 -1.64%
2021-09-08 0 0.610 0.600 0.620 0.610 0.630 1,860,000 1,144,800 0.6155 0.532 0.524 0.541 0.532 0.550 2,130,932 0.5372 0.00%
2021-09-07 0 0.610 0.600 0.620 0.600 0.640 1,880,000 1,153,800 0.6137 0.532 0.524 0.541 0.524 0.559 2,153,846 0.5357 -1.61%
2021-09-06 0 0.620 0.590 0.620 0.600 0.620 1,940,000 1,185,800 0.6112 0.541 0.515 0.541 0.524 0.541 2,222,585 0.5335 0.00%
2021-09-03 0 0.620 0.600 0.620 0.580 0.620 2,020,000 1,224,400 0.6061 0.541 0.524 0.541 0.506 0.541 2,314,238 0.5291 5.08%
2021-09-02 0 0.590 0.580 0.600 0.580 0.590 2,000,000 1,168,400 0.5842 0.515 0.506 0.524 0.506 0.515 2,291,325 0.5099 0.00%
2021-09-01 0 0.590 0.570 0.590 0.570 0.590 2,800,000 1,620,400 0.5787 0.515 0.498 0.515 0.498 0.515 3,207,855 0.5051 1.72%
2021-08-31 0 0.580 0.570 0.600 0.570 0.600 1,820,000 1,067,200 0.5864 0.506 0.498 0.524 0.498 0.524 2,085,106 0.5118 0.00%
2021-08-30 0 0.580 0.570 0.680 0.560 0.590 2,180,000 1,248,400 0.5727 0.506 0.498 0.594 0.489 0.515 2,497,544 0.4999 1.75%
2021-08-27 0 0.570 0.560 0.570 0.570 0.590 1,900,000 1,102,800 0.5804 0.498 0.489 0.498 0.498 0.515 2,176,759 0.5066 -1.72%
2021-08-26 0 0.580 0.550 0.590 0.550 0.580 1,860,000 1,064,600 0.5724 0.506 0.480 0.515 0.480 0.506 2,130,932 0.4996 0.00%
2021-08-25 0 0.580 0.560 0.590 0.560 0.590 2,060,000 1,184,400 0.5750 0.506 0.489 0.515 0.489 0.515 2,360,065 0.5019 3.57%
2021-08-24 0 0.560 0.550 0.560 0.550 0.570 1,900,000 1,066,400 0.5613 0.489 0.480 0.489 0.480 0.498 2,176,759 0.4899 -1.75%
2021-08-23 0 0.570 0.560 0.570 0.560 0.590 2,240,000 1,284,200 0.5733 0.498 0.489 0.498 0.489 0.515 2,566,284 0.5004 -1.72%
2021-08-20 0 0.580 0.580 0.600 0.580 0.600 1,920,000 1,138,800 0.5931 0.506 0.506 0.524 0.506 0.524 2,199,672 0.5177 -3.33%
2021-08-19 0 0.600 0.590 0.610 0.600 0.620 2,020,000 1,229,200 0.6085 0.524 0.515 0.532 0.524 0.541 2,314,238 0.5311 -3.23%
2021-08-18 0 0.620 0.610 0.650 0.600 0.630 2,000,000 1,232,200 0.6161 0.541 0.532 0.567 0.524 0.550 2,291,325 0.5378 1.64%
2021-08-17 0 0.610 0.600 0.620 0.600 0.620 1,820,000 1,111,600 0.6108 0.532 0.524 0.541 0.524 0.541 2,085,106 0.5331 0.00%
2021-08-16 0 0.610 0.610 0.620 0.600 0.630 2,480,000 1,516,600 0.6115 0.532 0.532 0.541 0.524 0.550 2,841,243 0.5338 -1.61%
2021-08-13 0 0.620 0.610 0.630 0.620 0.640 2,080,000 1,291,800 0.6211 0.541 0.532 0.550 0.541 0.559 2,382,978 0.5421 0.00%
2021-08-12 0 0.620 0.610 0.630 0.610 0.650 1,860,000 1,166,800 0.6273 0.541 0.532 0.550 0.532 0.567 2,130,932 0.5476 -3.12%
2021-08-11 0 0.640 0.630 0.660 0.630 0.670 1,700,000 1,103,200 0.6489 0.559 0.550 0.576 0.550 0.585 1,947,626 0.5664 0.00%
2021-08-10 0 0.640 0.610 0.650 0.610 0.650 11,540,000 7,211,400 0.6249 0.559 0.532 0.567 0.532 0.567 13,220,946 0.5455 3.23%
2021-08-09 0 0.620 0.600 0.620 0.610 0.640 1,720,000 1,072,400 0.6235 0.541 0.524 0.541 0.532 0.559 1,970,540 0.5442 -1.59%
2021-08-06 0 0.630 0.610 0.640 0.610 0.630 2,080,000 1,291,800 0.6211 0.550 0.532 0.559 0.532 0.550 2,382,978 0.5421 1.61%
2021-08-05 0 0.620 0.610 0.630 0.610 0.630 1,780,000 1,103,800 0.6201 0.541 0.532 0.550 0.532 0.550 2,039,279 0.5413 0.00%
2021-08-04 0 0.620 0.610 0.640 0.620 0.660 1,800,000 1,148,800 0.6382 0.541 0.532 0.559 0.541 0.576 2,062,193 0.5571 -1.59%
2021-08-03 0 0.630 0.620 0.640 0.620 0.660 1,644,000 1,053,600 0.6409 0.550 0.541 0.559 0.541 0.576 1,883,469 0.5594 1.61%
2021-08-02 0 0.620 0.620 0.670 0.610 0.660 2,140,000 1,342,000 0.6271 0.541 0.541 0.585 0.532 0.576 2,451,718 0.5474 0.00%
2021-07-30 0 0.620 0.610 0.630 0.620 0.640 1,820,000 1,133,200 0.6226 0.541 0.532 0.550 0.541 0.559 2,085,106 0.5435 -1.59%
2021-07-29 0 0.630 0.620 0.650 0.620 0.660 2,000,000 1,267,000 0.6335 0.550 0.541 0.567 0.541 0.576 2,291,325 0.5530 0.00%
2021-07-28 0 0.630 0.630 0.640 0.620 0.630 2,000,000 1,254,800 0.6274 0.550 0.550 0.559 0.541 0.550 2,291,325 0.5476 1.61%
2021-07-27 0 0.620 0.620 0.630 0.620 0.630 360,000 226,600 0.6294 0.541 0.541 0.550 0.541 0.550 412,439 0.5494 -1.59%
2021-07-26 0 0.630 0.610 0.640 0.620 0.640 1,940,000 1,226,600 0.6323 0.550 0.532 0.559 0.541 0.559 2,222,585 0.5519 -1.56%
2021-07-23 0 0.640 0.630 0.650 0.630 0.650 1,740,000 1,113,400 0.6399 0.559 0.550 0.567 0.550 0.567 1,993,453 0.5585 0.00%
2021-07-22 0 0.640 0.630 0.650 0.640 0.680 1,760,000 1,150,600 0.6538 0.559 0.550 0.567 0.559 0.594 2,016,366 0.5706 -1.54%
2021-07-21 0 0.650 0.640 0.670 0.640 0.670 1,740,000 1,137,600 0.6538 0.567 0.559 0.585 0.559 0.585 1,993,453 0.5707 -1.52%
2021-07-20 0 0.660 0.640 0.680 0.630 0.670 1,760,000 1,149,400 0.6531 0.576 0.559 0.594 0.550 0.585 2,016,366 0.5700 1.54%
2021-07-19 0 0.650 0.640 0.660 0.640 0.680 1,860,000 1,237,000 0.6651 0.567 0.559 0.576 0.559 0.594 2,130,932 0.5805 -2.99%
2021-07-16 0 0.670 0.670 0.690 0.660 0.700 1,960,000 1,332,800 0.6800 0.585 0.585 0.602 0.576 0.611 2,245,499 0.5935 -2.90%
2021-07-15 0 0.690 0.680 0.700 0.690 0.700 1,520,000 1,053,600 0.6932 0.602 0.594 0.611 0.602 0.611 1,741,407 0.6050 -1.43%
2021-07-14 0 0.700 0.680 0.710 0.680 0.700 1,720,000 1,198,600 0.6969 0.611 0.594 0.620 0.594 0.611 1,970,540 0.6083 0.00%
2021-07-13 0 0.700 0.680 0.710 0.690 0.700 1,800,000 1,256,400 0.6980 0.611 0.594 0.620 0.602 0.611 2,062,193 0.6093 1.45%
2021-07-12 0 0.690 0.660 0.700 0.680 0.700 1,680,000 1,162,400 0.6919 0.602 0.576 0.611 0.594 0.611 1,924,713 0.6039 2.99%
2021-07-09 0 0.670 0.660 0.680 0.670 0.710 1,540,000 1,056,000 0.6857 0.585 0.576 0.594 0.585 0.620 1,764,320 0.5985 -1.47%
2021-07-08 0 0.680 0.680 0.700 0.670 0.720 1,780,000 1,231,600 0.6919 0.594 0.594 0.611 0.585 0.628 2,039,279 0.6039 0.00%
2021-07-07 0 0.680 0.680 0.730 0.680 0.760 1,920,000 1,347,400 0.7018 0.594 0.594 0.637 0.594 0.663 2,199,672 0.6125 -9.33%
2021-07-06 0 0.750 0.710 0.760 0.650 0.750 2,200,000 1,487,000 0.6759 0.655 0.620 0.663 0.567 0.655 2,520,458 0.5900 17.19%
2021-07-05 0 0.640 0.630 0.660 0.610 0.660 3,020,000 1,904,000 0.6305 0.559 0.550 0.576 0.532 0.576 3,459,901 0.5503 4.92%
2021-07-02 0 0.610 0.600 0.610 0.600 0.620 2,120,000 1,305,800 0.6159 0.532 0.524 0.532 0.524 0.541 2,428,805 0.5376 -3.17%
2021-06-30 0 0.630 0.620 0.640 0.630 0.640 1,840,000 1,164,600 0.6329 0.550 0.541 0.559 0.550 0.559 2,108,019 0.5525 -3.08%
2021-06-29 0 0.650 0.620 0.650 0.630 0.650 1,920,000 1,218,600 0.6347 0.567 0.541 0.567 0.550 0.567 2,199,672 0.5540 3.17%
2021-06-28 0 0.630 0.620 0.650 0.610 0.660 2,060,000 1,299,800 0.6310 0.550 0.541 0.567 0.532 0.576 2,360,065 0.5507 -1.56%
2021-06-25 0 0.640 0.640 0.650 0.630 0.650 2,000,000 1,275,200 0.6376 0.559 0.559 0.567 0.550 0.567 2,291,325 0.5565 0.00%
2021-06-24 0 0.640 0.640 0.650 0.630 0.640 1,640,000 1,045,600 0.6376 0.559 0.559 0.567 0.550 0.559 1,878,887 0.5565 -1.54%
2021-06-23 0 0.650 0.640 0.650 0.640 0.670 1,020,000 666,000 0.6529 0.567 0.559 0.567 0.559 0.585 1,168,576 0.5699 -1.52%
2021-06-22 0 0.660 0.650 0.660 0.640 0.670 1,340,000 874,400 0.6525 0.576 0.567 0.576 0.559 0.585 1,535,188 0.5696 1.54%
2021-06-21 0 0.650 0.640 0.650 0.620 0.660 1,680,000 1,080,600 0.6432 0.567 0.559 0.567 0.541 0.576 1,924,713 0.5614 0.00%
2021-06-18 0 0.650 0.640 0.660 0.640 0.670 1,580,000 1,032,600 0.6535 0.567 0.559 0.576 0.559 0.585 1,810,147 0.5705 -1.52%
2021-06-17 0 0.660 0.650 0.660 0.650 0.660 1,600,000 1,041,800 0.6511 0.576 0.567 0.576 0.567 0.576 1,833,060 0.5683 1.54%
2021-06-16 0 0.650 0.640 0.660 0.640 0.670 1,540,000 1,011,400 0.6568 0.567 0.559 0.576 0.559 0.585 1,764,320 0.5733 0.00%
2021-06-15 0 0.650 0.640 0.660 0.620 0.670 1,600,000 1,049,000 0.6556 0.567 0.559 0.576 0.541 0.585 1,833,060 0.5723 1.56%
2021-06-11 0 0.640 0.640 0.650 0.640 0.660 1,660,000 1,076,000 0.6482 0.559 0.559 0.567 0.559 0.576 1,901,800 0.5658 -1.54%
2021-06-10 0 0.650 0.640 0.660 0.640 0.660 1,640,000 1,068,200 0.6513 0.567 0.559 0.576 0.559 0.576 1,878,887 0.5685 0.00%
2021-06-09 0 0.650 0.650 0.660 0.650 0.660 1,700,000 1,118,400 0.6579 0.567 0.567 0.576 0.567 0.576 1,947,626 0.5742 -1.52%
2021-06-08 0 0.660 0.660 0.670 0.660 0.680 1,760,000 1,173,400 0.6667 0.576 0.576 0.585 0.576 0.594 2,016,366 0.5819 -1.49%
2021-06-07 0 0.670 0.660 0.680 0.660 0.680 1,620,000 1,082,200 0.6680 0.585 0.576 0.594 0.576 0.594 1,855,973 0.5831 0.00%
2021-06-04 0 0.670 0.670 0.680 0.650 0.680 2,140,000 1,433,000 0.6696 0.585 0.585 0.594 0.567 0.594 2,451,718 0.5845 -1.47%
2021-06-03 0 0.680 0.680 0.690 0.680 0.690 1,540,000 1,049,800 0.6817 0.594 0.594 0.602 0.594 0.602 1,764,320 0.5950 0.00%
2021-06-02 0 0.680 0.670 0.690 0.680 0.680 1,740,000 1,183,200 0.6800 0.594 0.585 0.602 0.594 0.594 1,993,453 0.5935 -1.45%
2021-06-01 0 0.690 0.680 0.690 0.680 0.690 1,060,000 723,000 0.6821 0.602 0.594 0.602 0.594 0.602 1,214,402 0.5954 0.00%
2021-05-31 0 0.690 0.680 0.690 0.680 0.700 1,660,000 1,152,200 0.6941 0.602 0.594 0.602 0.594 0.611 1,901,800 0.6058 1.47%
2021-05-28 0 0.680 0.680 0.690 0.680 0.700 1,800,000 1,242,800 0.6904 0.594 0.594 0.602 0.594 0.611 2,062,193 0.6027 0.00%
2021-05-27 0 0.680 0.680 0.700 0.680 0.700 1,970,000 1,358,900 0.6898 0.594 0.594 0.611 0.594 0.611 2,256,955 0.6021 -2.86%
2021-05-26 0 0.700 0.690 0.700 0.690 0.700 1,920,000 1,328,200 0.6918 0.611 0.602 0.611 0.602 0.611 2,199,672 0.6038 0.00%
2021-05-25 0 0.700 0.680 0.700 0.680 0.700 2,060,000 1,420,800 0.6897 0.611 0.594 0.611 0.594 0.611 2,360,065 0.6020 0.00%
2021-05-24 0 0.700 0.690 0.700 0.690 0.700 1,580,000 1,100,600 0.6966 0.611 0.602 0.611 0.602 0.611 1,810,147 0.6080 0.00%
2021-05-21 0 0.700 0.690 0.700 0.680 0.700 1,620,000 1,121,600 0.6923 0.611 0.602 0.611 0.594 0.611 1,855,973 0.6043 0.00%
2021-05-20 0 0.700 0.680 0.700 0.670 0.700 1,980,000 1,371,400 0.6926 0.611 0.594 0.611 0.585 0.611 2,268,412 0.6046 0.00%
2021-05-18 0 0.700 0.690 0.700 0.690 0.700 1,300,000 901,600 0.6935 0.611 0.602 0.611 0.602 0.611 1,489,361 0.6054 -1.41%
2021-05-17 0 0.710 0.700 0.710 0.700 0.720 1,220,000 871,600 0.7144 0.620 0.611 0.620 0.611 0.628 1,397,708 0.6236 0.00%
2021-05-14 0 0.710 0.700 0.710 0.690 0.710 1,820,000 1,278,400 0.7024 0.620 0.611 0.620 0.602 0.620 2,085,106 0.6131 1.43%
2021-05-13 0 0.700 0.700 0.710 0.690 0.700 1,540,000 1,077,600 0.6997 0.611 0.611 0.620 0.602 0.611 1,764,320 0.6108 -1.41%
2021-05-12 0 0.710 0.700 0.710 0.700 0.710 420,000 296,200 0.7052 0.620 0.611 0.620 0.611 0.620 481,178 0.6156 0.00%
2021-05-11 0 0.710 0.710 0.720 0.700 0.720 1,500,000 1,066,400 0.7109 0.620 0.620 0.628 0.611 0.628 1,718,494 0.6205 -1.39%
2021-05-10 0 0.720 0.720 0.730 0.720 0.720 1,200,000 864,000 0.7200 0.628 0.628 0.637 0.628 0.628 1,374,795 0.6285 -1.37%
2021-05-07 0 0.730 0.720 0.730 0.720 0.740 985,000 718,500 0.7294 0.637 0.628 0.637 0.628 0.646 1,128,478 0.6367 0.00%
2021-05-06 0 0.730 0.720 0.740 0.720 0.730 1,440,000 1,050,200 0.7293 0.637 0.628 0.646 0.628 0.637 1,649,754 0.6366 0.00%
2021-05-05 0 0.730 0.700 0.730 0.710 0.730 11,420,000 8,221,400 0.7199 0.637 0.611 0.637 0.620 0.637 13,083,467 0.6284 1.39%
2021-05-04 0 0.720 0.710 0.720 0.710 0.730 1,446,000 1,035,880 0.7164 0.628 0.620 0.628 0.620 0.637 1,656,628 0.6253 1.41%
2021-05-03 0 0.710 0.700 0.720 0.700 0.720 1,420,000 1,007,800 0.7097 0.620 0.611 0.628 0.611 0.628 1,626,841 0.6195 -1.39%
2021-04-30 0 0.720 0.710 0.720 0.720 0.730 1,200,000 868,000 0.7233 0.628 0.620 0.628 0.628 0.637 1,374,795 0.6314 1.41%
2021-04-29 0 0.710 0.710 0.720 0.710 0.730 1,060,000 764,800 0.7215 0.620 0.620 0.628 0.620 0.637 1,214,402 0.6298 -1.39%
2021-04-28 0 0.720 0.720 0.730 0.720 0.730 1,680,000 1,216,400 0.7240 0.628 0.628 0.637 0.628 0.637 1,924,713 0.6320 0.00%
2021-04-27 0 0.720 0.720 0.730 0.720 0.760 1,520,000 1,107,000 0.7283 0.628 0.628 0.637 0.628 0.663 1,741,407 0.6357 1.41%
2021-04-26 0 0.710 0.710 0.720 0.710 0.750 1,460,000 1,060,000 0.7260 0.620 0.620 0.628 0.620 0.655 1,672,667 0.6337 -1.39%
2021-04-23 0 0.720 0.710 0.720 0.710 0.730 1,140,000 825,400 0.7240 0.628 0.620 0.628 0.620 0.637 1,306,055 0.6320 -2.70%
2021-04-22 0 0.740 0.710 0.740 0.710 0.740 1,660,000 1,213,400 0.7310 0.646 0.620 0.646 0.620 0.646 1,901,800 0.6380 1.37%
2021-04-21 0 0.730 0.730 0.740 0.730 0.760 1,380,000 1,027,400 0.7445 0.637 0.637 0.646 0.637 0.663 1,581,014 0.6498 -2.67%
2021-04-20 0 0.750 0.750 0.760 0.750 0.760 1,380,000 1,044,800 0.7571 0.655 0.655 0.663 0.655 0.663 1,581,014 0.6608 -1.32%
2021-04-19 0 0.760 0.750 0.770 0.760 0.760 1,360,000 1,033,600 0.7600 0.663 0.655 0.672 0.663 0.663 1,558,101 0.6634 0.00%
2021-04-16 0 0.760 0.750 0.770 0.760 0.770 1,420,000 1,080,800 0.7611 0.663 0.655 0.672 0.663 0.672 1,626,841 0.6644 1.33%
2021-04-15 0 0.750 0.740 0.770 0.750 0.760 1,420,000 1,078,200 0.7593 0.655 0.646 0.672 0.655 0.663 1,626,841 0.6628 -1.32%
2021-04-14 0 0.760 0.740 0.770 0.760 0.790 1,360,000 1,044,400 0.7679 0.663 0.646 0.672 0.663 0.690 1,558,101 0.6703 -1.30%
2021-04-13 0 0.770 0.760 0.780 0.770 0.790 1,300,000 1,011,000 0.7777 0.672 0.663 0.681 0.672 0.690 1,489,361 0.6788 -1.28%
2021-04-12 0 0.780 0.760 0.790 0.780 0.790 1,280,000 1,000,200 0.7814 0.681 0.663 0.690 0.681 0.690 1,466,448 0.6821 1.30%
2021-04-09 0 0.770 0.760 0.780 0.770 0.790 1,300,000 1,011,200 0.7778 0.672 0.663 0.681 0.672 0.690 1,489,361 0.6789 1.32%
2021-04-08 0 0.760 0.760 0.770 0.760 0.780 1,400,000 1,076,800 0.7691 0.663 0.663 0.672 0.663 0.681 1,603,928 0.6714 -2.56%
2021-04-07 0 0.780 0.750 0.790 0.770 0.790 1,120,000 871,800 0.7784 0.681 0.655 0.690 0.672 0.690 1,283,142 0.6794 0.00%
2021-04-01 0 0.780 0.750 0.780 0.750 0.790 2,800,000 2,148,800 0.7674 0.681 0.655 0.681 0.655 0.690 3,207,855 0.6699 1.30%
2021-03-31 0 0.770 0.760 0.780 0.760 0.790 2,640,000 2,032,800 0.7700 0.672 0.663 0.681 0.663 0.690 3,024,549 0.6721 -1.28%
2021-03-30 0 0.780 0.780 0.790 0.780 0.800 2,880,000 2,276,800 0.7906 0.681 0.681 0.690 0.681 0.698 3,299,508 0.6900 1.30%
2021-03-29 0 0.770 0.750 0.770 0.750 0.780 5,320,000 4,084,400 0.7677 0.672 0.655 0.672 0.655 0.681 6,094,925 0.6701 2.67%
2021-03-26 0 0.750 0.750 0.760 0.750 0.780 5,720,000 4,356,800 0.7617 0.655 0.655 0.663 0.655 0.681 6,553,190 0.6648 -1.32%
2021-03-25 0 0.760 0.760 0.770 0.740 0.770 5,400,000 4,125,600 0.7640 0.663 0.663 0.672 0.646 0.672 6,186,578 0.6669 0.00%
2021-03-24 0 0.760 0.750 0.770 0.730 0.760 5,540,000 4,194,600 0.7571 0.663 0.655 0.672 0.637 0.663 6,346,971 0.6609 0.00%
2021-03-23 0 0.760 0.750 0.770 0.750 0.790 5,482,000 4,251,320 0.7755 0.663 0.655 0.672 0.655 0.690 6,280,522 0.6769 -3.80%
2021-03-22 0 0.790 0.780 0.800 0.770 0.790 6,380,000 4,991,600 0.7824 0.690 0.681 0.698 0.672 0.690 7,309,327 0.6829 1.28%
2021-03-19 0 0.780 0.760 0.790 0.750 0.780 5,480,000 4,228,000 0.7715 0.681 0.663 0.690 0.655 0.681 6,278,231 0.6734 0.00%
2021-03-18 0 0.780 0.780 0.790 0.770 0.800 6,100,000 4,774,200 0.7827 0.681 0.681 0.690 0.672 0.698 6,988,542 0.6831 0.00%
2021-03-17 0 0.780 0.770 0.780 0.760 0.780 5,440,000 4,242,400 0.7799 0.681 0.672 0.681 0.663 0.681 6,232,404 0.6807 0.00%
2021-03-16 0 0.780 0.780 0.790 0.760 0.800 6,920,000 5,455,600 0.7884 0.681 0.681 0.690 0.663 0.698 7,927,985 0.6881 0.00%
2021-03-15 0 0.780 0.750 0.780 0.730 0.780 5,860,000 4,441,800 0.7580 0.681 0.655 0.681 0.637 0.681 6,713,583 0.6616 4.00%
2021-03-12 0 0.750 0.740 0.760 0.750 0.810 6,580,000 5,138,800 0.7810 0.655 0.646 0.663 0.655 0.707 7,538,460 0.6817 -3.85%
2021-03-11 0 0.780 0.750 0.780 0.760 0.800 5,460,000 4,274,400 0.7829 0.681 0.655 0.681 0.663 0.698 6,255,318 0.6833 0.00%
2021-03-10 0 0.780 0.770 0.790 0.780 0.800 5,180,000 4,069,800 0.7857 0.681 0.672 0.690 0.681 0.698 5,934,532 0.6858 0.00%
2021-03-09 0 0.780 0.750 0.780 0.760 0.800 5,260,000 4,082,800 0.7762 0.681 0.655 0.681 0.663 0.698 6,026,185 0.6775 0.00%
2021-03-08 0 0.780 0.760 0.790 0.740 0.810 5,540,000 4,297,400 0.7757 0.681 0.663 0.690 0.646 0.707 6,346,971 0.6771 4.00%
2021-03-05 0 0.750 0.740 0.760 0.730 0.770 5,240,000 3,955,200 0.7548 0.655 0.646 0.663 0.637 0.672 6,003,272 0.6588 0.00%
2021-03-04 0 0.750 0.740 0.750 0.740 0.820 6,680,000 5,090,200 0.7620 0.655 0.646 0.655 0.646 0.716 7,653,026 0.6651 -5.06%
2021-03-03 0 0.790 0.760 0.790 0.770 0.800 5,320,000 4,201,200 0.7897 0.690 0.663 0.690 0.672 0.698 6,094,925 0.6893 1.28%
2021-03-02 0 0.780 0.760 0.790 0.770 0.800 5,372,000 4,228,640 0.7872 0.681 0.663 0.690 0.672 0.698 6,154,499 0.6871 -2.50%
2021-03-01 0 0.800 0.780 0.800 0.770 0.800 9,180,000 7,313,600 0.7967 0.698 0.681 0.698 0.672 0.698 10,517,182 0.6954 0.00%
2021-02-26 0 0.800 0.790 0.800 0.760 0.800 8,020,000 6,343,400 0.7909 0.698 0.690 0.698 0.663 0.698 9,188,214 0.6904 0.00%
2021-02-25 0 0.800 0.790 0.800 0.790 0.800 6,700,000 5,319,000 0.7939 0.698 0.690 0.698 0.690 0.698 7,675,939 0.6929 1.27%
2021-02-24 0 0.790 0.780 0.790 0.750 0.820 8,040,000 6,347,600 0.7895 0.690 0.681 0.690 0.655 0.716 9,211,127 0.6891 6.76%
2021-02-23 0 0.740 0.730 0.750 0.730 0.760 6,530,000 4,922,300 0.7538 0.646 0.637 0.655 0.637 0.663 7,481,177 0.6580 -1.33%
2021-02-22 0 0.750 0.740 0.750 0.730 0.790 6,060,000 4,666,600 0.7701 0.655 0.646 0.655 0.637 0.690 6,942,715 0.6722 -2.60%
2021-02-19 0 0.770 0.770 0.780 0.770 0.830 5,680,000 4,461,000 0.7854 0.672 0.672 0.681 0.672 0.724 6,507,363 0.6855 -1.28%
2021-02-18 0 0.780 0.760 0.790 0.770 0.810 5,420,000 4,237,200 0.7818 0.681 0.663 0.690 0.672 0.707 6,209,491 0.6824 2.63%
2021-02-17 0 0.760 0.760 0.780 0.760 0.790 5,620,000 4,320,400 0.7688 0.663 0.663 0.681 0.663 0.690 6,438,624 0.6710 -3.80%
2021-02-16 0 0.790 0.760 0.770 0.780 0.810 5,630,000 4,458,400 0.7919 0.690 0.663 0.672 0.681 0.707 6,450,080 0.6912 0.00%
2021-02-11 0 0.790 0.780 0.790 0.790 0.810 2,600,000 2,068,000 0.7954 0.690 0.681 0.690 0.690 0.707 2,978,723 0.6943 0.00%
2021-02-10 0 0.790 0.780 0.790 0.770 0.830 5,340,000 4,273,800 0.8003 0.690 0.681 0.690 0.672 0.724 6,117,838 0.6986 1.28%
2021-02-09 0 0.780 0.780 0.790 0.780 0.830 5,460,000 4,391,200 0.8042 0.681 0.681 0.690 0.681 0.724 6,255,318 0.7020 -2.50%
2021-02-08 0 0.800 0.800 0.810 0.790 0.820 5,940,000 4,744,400 0.7987 0.698 0.698 0.707 0.690 0.716 6,805,236 0.6972 1.27%
2021-02-05 0 0.790 0.780 0.800 0.790 0.810 5,840,000 4,670,800 0.7998 0.690 0.681 0.698 0.690 0.707 6,690,669 0.6981 -1.25%
2021-02-04 0 0.800 0.800 0.820 0.800 0.820 10,140,000 8,229,000 0.8115 0.698 0.698 0.716 0.698 0.716 11,617,018 0.7084 0.00%
2021-02-03 0 0.800 0.800 0.810 0.790 0.820 6,880,000 5,554,000 0.8073 0.698 0.698 0.707 0.690 0.716 7,882,158 0.7046 -2.44%
2021-02-02 0 0.820 0.790 0.820 0.780 0.830 6,760,000 5,525,200 0.8173 0.716 0.690 0.716 0.681 0.724 7,744,679 0.7134 0.00%
2021-02-01 0 0.820 0.820 0.830 0.820 0.830 7,240,000 5,941,800 0.8207 0.716 0.716 0.724 0.716 0.724 8,294,597 0.7163 1.23%
2021-01-29 0 0.810 0.800 0.830 0.810 0.830 10,000,000 8,207,400 0.8207 0.707 0.698 0.724 0.707 0.724 11,456,626 0.7164 0.00%
2021-01-28 0 0.810 0.800 0.820 0.800 0.840 7,840,000 6,489,200 0.8277 0.707 0.698 0.716 0.698 0.733 8,981,995 0.7225 -3.57%
2021-01-27 0 0.840 0.830 0.850 0.830 0.850 8,120,000 6,772,000 0.8340 0.733 0.724 0.742 0.724 0.742 9,302,780 0.7280 1.20%
2021-01-26 0 0.830 0.810 0.840 0.810 0.850 8,320,000 6,964,200 0.8370 0.724 0.707 0.733 0.707 0.742 9,531,913 0.7306 0.00%
2021-01-25 0 0.830 0.830 0.840 0.820 0.850 7,560,000 6,333,000 0.8377 0.724 0.724 0.733 0.716 0.742 8,661,209 0.7312 -1.19%
2021-01-22 0 0.840 0.830 0.850 0.830 0.850 7,700,000 6,500,600 0.8442 0.733 0.724 0.742 0.724 0.742 8,821,602 0.7369 0.00%
2021-01-21 0 0.840 0.820 0.840 0.820 0.850 7,680,000 6,435,000 0.8379 0.733 0.716 0.733 0.716 0.742 8,798,689 0.7314 1.20%
2021-01-20 0 0.830 0.830 0.840 0.820 0.860 7,980,000 6,712,600 0.8412 0.724 0.724 0.733 0.716 0.751 9,142,387 0.7342 -2.35%
2021-01-19 0 0.850 0.840 0.860 0.850 0.870 7,460,000 6,366,600 0.8534 0.742 0.733 0.751 0.742 0.759 8,546,643 0.7449 -2.30%
2021-01-18 0 0.870 0.860 0.870 0.840 0.870 7,680,000 6,645,400 0.8653 0.759 0.751 0.759 0.733 0.759 8,798,689 0.7553 1.16%
2021-01-15 0 0.860 0.840 0.860 0.830 0.860 8,760,000 7,434,000 0.8486 0.751 0.733 0.751 0.724 0.751 10,036,004 0.7407 4.88%
2021-01-14 0 0.820 0.820 0.830 0.800 0.840 7,900,000 6,528,200 0.8264 0.716 0.716 0.724 0.698 0.733 9,050,734 0.7213 0.00%
2021-01-13 0 0.820 0.820 0.840 0.780 0.840 9,060,000 7,289,200 0.8045 0.716 0.716 0.733 0.681 0.733 10,379,703 0.7023 2.50%
2021-01-12 0 0.800 0.800 0.820 0.800 0.830 12,820,000 10,401,800 0.8114 0.698 0.698 0.716 0.698 0.724 14,687,394 0.7082 -1.23%
2021-01-11 0 0.810 0.810 0.830 0.810 0.840 7,580,000 6,223,600 0.8211 0.707 0.707 0.724 0.707 0.733 8,684,122 0.7167 -1.22%
2021-01-08 0 0.820 0.820 0.830 0.820 0.850 6,600,000 5,576,000 0.8448 0.716 0.716 0.724 0.716 0.742 7,561,373 0.7374 -1.20%
2021-01-07 0 0.830 0.830 0.870 0.830 0.880 7,340,000 6,326,200 0.8619 0.724 0.724 0.759 0.724 0.768 8,409,163 0.7523 -3.49%
2021-01-06 0 0.860 0.850 0.870 0.860 0.880 7,180,000 6,247,200 0.8701 0.751 0.742 0.759 0.751 0.768 8,225,857 0.7595 -1.15%
2021-01-05 0 0.870 0.870 0.880 0.860 0.880 7,260,000 6,342,600 0.8736 0.759 0.759 0.768 0.751 0.768 8,317,510 0.7626 -1.14%
2021-01-04 0 0.880 0.870 0.890 0.870 0.890 7,000,000 6,163,000 0.8804 0.768 0.759 0.777 0.759 0.777 8,019,638 0.7685 0.00%
2020-12-31 0 0.880 0.880 0.890 0.860 0.880 3,860,000 3,393,600 0.8792 0.768 0.768 0.777 0.751 0.768 4,422,258 0.7674 0.00%
2020-12-30 0 0.880 0.860 0.890 0.860 0.890 9,520,000 8,321,200 0.8741 0.768 0.751 0.777 0.751 0.777 10,906,708 0.7629 0.00%
2020-12-29 0 0.880 0.870 0.890 0.870 0.890 6,940,000 6,127,800 0.8830 0.768 0.759 0.777 0.759 0.777 7,950,898 0.7707 -1.12%
2020-12-28 0 0.890 0.890 0.900 0.850 0.890 9,984,000 8,818,000 0.8832 0.777 0.777 0.786 0.742 0.777 11,438,295 0.7709 2.30%
2020-12-24 0 0.870 0.860 0.870 0.840 0.870 4,340,000 3,706,800 0.8541 0.759 0.751 0.759 0.733 0.759 4,972,176 0.7455 2.35%
2020-12-23 0 0.850 0.850 0.860 0.810 0.860 8,240,000 6,915,200 0.8392 0.742 0.742 0.751 0.707 0.751 9,440,260 0.7325 0.00%
2020-12-22 0 0.850 0.830 0.850 0.840 0.850 7,460,000 6,332,600 0.8489 0.742 0.724 0.742 0.733 0.742 8,546,643 0.7409 0.00%
2020-12-21 0 0.850 0.850 0.860 0.840 0.850 7,980,000 6,778,800 0.8495 0.742 0.742 0.751 0.733 0.742 9,142,387 0.7415 -1.16%
2020-12-18 0 0.860 0.840 0.860 0.840 0.870 7,400,000 6,349,000 0.8580 0.751 0.733 0.751 0.733 0.759 8,477,903 0.7489 1.18%
2020-12-17 0 0.850 0.850 0.860 0.850 0.880 7,480,000 6,386,000 0.8537 0.742 0.742 0.751 0.742 0.768 8,569,556 0.7452 1.19%
2020-12-16 0 0.850 0.850 0.860 0.850 0.860 7,380,000 6,323,800 0.8569 0.733 0.733 0.742 0.733 0.742 8,555,644 0.7391 -2.30%
2020-12-15 0 0.870 0.860 0.870 0.830 0.870 8,100,000 6,889,400 0.8505 0.750 0.742 0.750 0.716 0.750 9,390,341 0.7337 0.00%
2020-12-14 0 0.870 0.850 0.870 0.850 0.880 7,696,000 6,649,080 0.8640 0.750 0.733 0.750 0.733 0.759 8,921,984 0.7452 -1.14%
2020-12-11 0 0.880 0.860 0.880 0.850 0.880 7,400,000 6,376,600 0.8617 0.759 0.742 0.759 0.733 0.759 8,578,830 0.7433 1.15%
2020-12-10 0 0.870 0.860 0.880 0.840 0.900 7,580,000 6,607,000 0.8716 0.750 0.742 0.759 0.725 0.776 8,787,505 0.7519 0.00%
2020-12-09 0 0.870 0.870 0.880 0.840 0.900 8,860,000 7,612,400 0.8592 0.750 0.750 0.759 0.725 0.776 10,271,410 0.7411 0.00%
2020-12-08 0 0.870 0.860 0.880 0.840 0.890 7,700,000 6,695,000 0.8695 0.750 0.742 0.759 0.725 0.768 8,926,621 0.7500 -2.25%
2020-12-07 0 0.890 0.860 0.890 0.830 0.890 8,960,000 7,756,600 0.8657 0.768 0.742 0.768 0.716 0.768 10,387,341 0.7467 2.30%
2020-12-04 0 0.870 0.850 0.870 0.840 0.880 10,900,000 9,407,400 0.8631 0.750 0.733 0.750 0.725 0.759 12,636,385 0.7445 0.00%
2020-12-03 0 0.870 0.860 0.870 0.860 0.900 10,503,965 9,254,770 0.8811 0.750 0.742 0.750 0.742 0.776 12,177,261 0.7600 -3.33%
2020-12-02 0 0.900 0.900 0.910 0.860 0.920 10,420,000 9,339,600 0.8963 0.776 0.776 0.785 0.742 0.794 12,079,921 0.7732 -1.10%
2020-12-01 0 0.910 0.890 0.910 0.900 0.910 6,500,000 5,852,000 0.9003 0.785 0.768 0.785 0.776 0.785 7,535,459 0.7766 1.11%
2020-11-30 0 0.900 0.900 0.910 0.890 0.940 6,700,000 6,040,800 0.9016 0.776 0.776 0.785 0.768 0.811 7,767,319 0.7777 -2.17%
2020-11-27 0 0.920 0.910 0.920 0.870 0.920 7,968,000 7,061,120 0.8862 0.794 0.785 0.794 0.750 0.794 9,237,314 0.7644 5.75%
2020-11-26 0 0.870 0.870 0.880 0.830 0.870 7,620,000 6,416,400 0.8420 0.750 0.750 0.759 0.716 0.750 8,833,877 0.7263 6.10%
2020-11-25 0 0.820 0.810 0.830 0.810 0.840 4,730,000 3,891,400 0.8227 0.707 0.699 0.716 0.699 0.725 5,483,496 0.7097 0.00%
2020-11-24 0 0.820 0.820 0.830 0.800 0.830 4,761,000 3,895,570 0.8182 0.707 0.707 0.716 0.690 0.716 5,519,434 0.7058 2.50%
2020-11-23 0 0.800 0.800 0.820 0.800 0.840 5,300,000 4,310,000 0.8132 0.690 0.690 0.707 0.690 0.725 6,144,297 0.7015 1.27%
2020-11-20 0 0.790 0.790 0.800 0.760 0.800 5,720,000 4,433,800 0.7751 0.681 0.681 0.690 0.656 0.690 6,631,204 0.6686 1.28%
2020-11-19 0 0.780 0.760 0.780 0.750 0.780 6,580,000 4,992,400 0.7587 0.673 0.656 0.673 0.647 0.673 7,628,203 0.6545 2.63%
2020-11-18 0 0.760 0.750 0.760 0.720 0.760 5,080,000 3,757,000 0.7396 0.656 0.647 0.656 0.621 0.656 5,889,251 0.6379 4.11%
2020-11-17 0 0.730 0.730 0.740 0.720 0.780 5,000,000 3,657,800 0.7316 0.630 0.630 0.638 0.621 0.673 5,796,507 0.6310 -1.35%
2020-11-16 0 0.740 0.730 0.750 0.730 0.770 5,100,000 3,803,200 0.7457 0.638 0.630 0.647 0.630 0.664 5,912,437 0.6433 0.00%
2020-11-13 0 0.740 0.740 0.750 0.730 0.750 4,940,000 3,676,200 0.7442 0.638 0.638 0.647 0.630 0.647 5,726,949 0.6419 0.00%
2020-11-12 0 0.740 0.730 0.750 0.730 0.760 5,200,000 3,880,000 0.7462 0.638 0.630 0.647 0.630 0.656 6,028,367 0.6436 4.23%
2020-11-11 0 0.710 0.710 0.720 0.710 0.750 5,740,000 4,178,400 0.7279 0.612 0.612 0.621 0.612 0.647 6,654,390 0.6279 -1.39%
2020-11-10 0 0.720 0.710 0.730 0.720 0.770 6,768,000 5,016,520 0.7412 0.621 0.612 0.630 0.621 0.664 7,846,152 0.6394 0.00%
2020-11-09 0 0.720 0.720 0.730 0.710 0.720 6,320,000 4,547,200 0.7195 0.621 0.621 0.630 0.612 0.621 7,326,785 0.6206 2.86%
2020-11-06 0 0.700 0.700 0.720 0.700 0.770 6,360,000 4,600,400 0.7233 0.604 0.604 0.621 0.604 0.664 7,373,157 0.6239 -4.11%
2020-11-05 0 0.730 0.720 0.740 0.720 0.770 5,420,000 4,030,000 0.7435 0.630 0.621 0.638 0.621 0.664 6,283,414 0.6414 -3.95%
2020-11-04 0 0.760 0.740 0.760 0.730 0.760 5,300,000 3,958,200 0.7468 0.656 0.638 0.656 0.630 0.656 6,144,297 0.6442 1.33%
2020-11-03 0 0.750 0.730 0.750 0.710 0.760 5,480,000 4,022,000 0.7339 0.647 0.630 0.647 0.612 0.656 6,352,972 0.6331 2.74%
2020-11-02 0 0.730 0.720 0.740 0.720 0.800 5,260,000 3,938,000 0.7487 0.630 0.621 0.638 0.621 0.690 6,097,925 0.6458 -6.41%
2020-10-30 0 0.780 0.760 0.780 0.770 0.800 4,900,000 3,783,200 0.7721 0.673 0.656 0.673 0.664 0.690 5,680,577 0.6660 2.63%
2020-10-29 0 0.760 0.740 0.770 0.740 0.770 4,980,000 3,783,400 0.7597 0.656 0.638 0.664 0.638 0.664 5,773,321 0.6553 1.33%
2020-10-28 0 0.750 0.740 0.760 0.740 0.760 4,760,000 3,573,000 0.7506 0.647 0.638 0.656 0.638 0.656 5,518,275 0.6475 0.00%
2020-10-27 0 0.750 0.730 0.760 0.710 0.770 5,900,000 4,344,200 0.7363 0.647 0.630 0.656 0.612 0.664 6,839,878 0.6351 -1.32%
2020-10-23 0 0.760 0.750 0.770 0.750 0.770 4,860,000 3,694,000 0.7601 0.656 0.647 0.664 0.647 0.664 5,634,205 0.6556 -1.30%
2020-10-22 0 0.770 0.760 0.770 0.710 0.770 6,680,000 4,929,400 0.7379 0.664 0.656 0.664 0.612 0.664 7,744,133 0.6365 -1.28%
2020-10-21 0 0.780 0.760 0.780 0.760 0.790 5,080,000 3,921,600 0.7720 0.673 0.656 0.673 0.656 0.681 5,889,251 0.6659 0.00%
2020-10-20 0 0.780 0.780 0.800 0.780 0.840 5,540,000 4,402,600 0.7947 0.673 0.673 0.690 0.673 0.725 6,422,530 0.6855 -3.70%
2020-10-19 0 0.810 0.800 0.820 0.800 0.860 5,260,000 4,346,000 0.8262 0.699 0.690 0.707 0.690 0.742 6,097,925 0.7127 -2.41%
2020-10-16 0 0.830 0.820 0.830 0.810 0.830 4,900,000 4,032,600 0.8230 0.716 0.707 0.716 0.699 0.716 5,680,577 0.7099 1.22%
2020-10-15 0 0.820 0.810 0.830 0.810 0.840 4,700,000 3,861,600 0.8216 0.707 0.699 0.716 0.699 0.725 5,448,717 0.7087 0.00%
2020-10-14 0 0.820 0.820 0.840 0.820 0.890 5,420,000 4,623,800 0.8531 0.707 0.707 0.725 0.707 0.768 6,283,414 0.7359 -5.75%
2020-10-12 0 0.870 0.850 0.870 0.850 0.890 4,620,000 3,978,200 0.8611 0.750 0.733 0.750 0.733 0.768 5,355,973 0.7428 -2.25%
2020-10-09 0 0.890 0.880 0.890 0.820 0.890 10,360,000 8,784,000 0.8479 0.768 0.759 0.768 0.707 0.768 12,010,363 0.7314 4.71%
2020-10-08 0 0.850 0.840 0.850 0.830 0.860 4,640,000 3,921,200 0.8451 0.733 0.725 0.733 0.716 0.742 5,379,159 0.7290 2.41%
2020-10-07 0 0.830 0.820 0.840 0.790 0.860 8,200,000 6,789,000 0.8279 0.716 0.707 0.725 0.681 0.742 9,506,272 0.7142 -1.19%
2020-10-06 0 0.840 0.830 0.840 0.830 0.860 4,260,000 3,606,400 0.8466 0.725 0.716 0.725 0.716 0.742 4,938,624 0.7302 -2.33%
2020-10-05 0 0.860 0.850 0.860 0.840 0.870 4,560,000 3,889,200 0.8529 0.742 0.733 0.742 0.725 0.750 5,286,414 0.7357 1.18%
2020-09-30 0 0.850 0.850 0.860 0.850 0.890 5,180,000 4,488,400 0.8665 0.733 0.733 0.742 0.733 0.768 6,005,181 0.7474 -3.41%
2020-09-29 0 0.880 0.850 0.880 0.850 0.890 3,749,597 3,259,269 0.8692 0.759 0.733 0.759 0.733 0.768 4,346,913 0.7498 2.33%
2020-09-28 0 0.870 0.860 0.890 0.850 0.940 12,720,000 11,180,200 0.8789 0.742 0.733 0.759 0.725 0.802 14,917,783 0.7495 2.35%
2020-09-25 0 0.850 0.840 0.860 0.840 0.870 3,000,000 2,565,400 0.8551 0.725 0.716 0.733 0.716 0.742 3,518,345 0.7291 -1.16%
2020-09-24 0 0.860 0.850 0.860 0.840 0.870 3,140,000 2,688,800 0.8563 0.733 0.725 0.733 0.716 0.742 3,682,534 0.7301 0.00%
2020-09-23 0 0.860 0.850 0.870 0.860 0.880 2,780,000 2,410,600 0.8671 0.733 0.725 0.742 0.733 0.750 3,260,333 0.7394 0.00%
2020-09-22 0 0.860 0.840 0.860 0.840 0.890 4,060,000 3,484,200 0.8582 0.733 0.716 0.733 0.716 0.759 4,761,494 0.7317 -1.15%
2020-09-21 0 0.870 0.860 0.880 0.860 0.900 3,080,000 2,685,400 0.8719 0.742 0.733 0.750 0.733 0.767 3,612,168 0.7434 0.00%
2020-09-18 0 0.870 0.860 0.880 0.860 0.920 4,280,000 3,814,400 0.8912 0.742 0.733 0.750 0.733 0.784 5,019,505 0.7599 -2.25%
2020-09-17 0 0.890 0.880 0.890 0.790 0.940 9,580,000 8,494,800 0.8867 0.759 0.750 0.759 0.674 0.802 11,235,248 0.7561 1.14%
2020-09-16 0 0.880 0.870 0.880 0.790 0.880 4,960,000 4,173,400 0.8414 0.750 0.742 0.750 0.674 0.750 5,816,997 0.7174 10.00%
2020-09-15 0 0.800 0.790 0.800 0.780 0.810 2,540,000 2,028,800 0.7987 0.682 0.674 0.682 0.665 0.691 2,978,865 0.6811 1.27%
2020-09-14 0 0.790 0.780 0.790 0.760 0.810 4,520,000 3,545,400 0.7844 0.674 0.665 0.674 0.648 0.691 5,300,973 0.6688 5.33%
2020-09-11 0 0.750 0.740 0.760 0.730 0.760 13,060,000 9,896,200 0.7577 0.640 0.631 0.648 0.622 0.648 15,316,528 0.6461 0.00%
2020-09-10 0 0.750 0.740 0.760 0.740 0.760 13,140,000 9,956,800 0.7577 0.640 0.631 0.648 0.631 0.648 15,410,351 0.6461 1.35%
2020-09-09 0 0.740 0.730 0.750 0.730 0.740 2,880,000 2,130,600 0.7398 0.631 0.622 0.640 0.622 0.631 3,377,611 0.6308 0.00%
2020-09-08 0 0.740 0.720 0.750 0.710 0.770 7,320,000 5,340,000 0.7295 0.631 0.614 0.640 0.605 0.657 8,584,762 0.6220 -2.63%
2020-09-07 0 0.760 0.750 0.770 0.740 0.790 6,320,000 4,774,600 0.7555 0.648 0.640 0.657 0.631 0.674 7,411,980 0.6442 1.33%
2020-09-04 0 0.750 0.750 0.760 0.720 0.760 8,140,000 6,117,400 0.7515 0.640 0.640 0.648 0.614 0.648 9,546,443 0.6408 2.74%
2020-09-03 0 0.730 0.730 0.740 0.720 0.770 3,860,000 2,863,800 0.7419 0.622 0.622 0.631 0.614 0.657 4,526,937 0.6326 -3.95%
2020-09-02 0 0.760 0.740 0.760 0.730 0.770 4,160,000 3,132,600 0.7530 0.648 0.631 0.648 0.622 0.657 4,878,772 0.6421 0.00%
2020-09-01 0 0.760 0.750 0.760 0.730 0.770 4,700,000 3,542,000 0.7536 0.648 0.640 0.648 0.622 0.657 5,512,074 0.6426 2.70%
2020-08-31 0 0.740 0.740 0.750 0.680 0.800 18,348,000 13,787,480 0.7514 0.631 0.631 0.640 0.580 0.682 21,518,198 0.6407 10.45%
2020-08-28 0 0.670 0.660 0.670 0.620 0.680 8,720,000 5,575,000 0.6393 0.571 0.563 0.571 0.529 0.580 10,226,656 0.5451 6.35%
2020-08-27 0 0.630 0.630 0.640 0.560 0.650 5,740,000 3,471,200 0.6047 0.537 0.537 0.546 0.477 0.554 6,731,767 0.5156 8.62%
2020-08-26 0 0.580 0.570 0.590 0.560 0.580 3,980,000 2,296,600 0.5770 0.495 0.486 0.503 0.477 0.495 4,667,671 0.4920 0.00%
2020-08-25 0 0.580 0.560 0.580 0.560 0.590 4,180,000 2,399,800 0.5741 0.495 0.477 0.495 0.477 0.503 4,902,227 0.4895 0.00%
2020-08-24 0 0.580 0.570 0.580 0.560 0.580 4,400,000 2,517,200 0.5721 0.495 0.486 0.495 0.477 0.495 5,160,239 0.4878 3.57%
2020-08-21 0 0.560 0.550 0.570 0.560 0.570 4,240,000 2,381,800 0.5617 0.477 0.469 0.486 0.477 0.486 4,972,594 0.4790 -1.75%
2020-08-20 0 0.570 0.560 0.570 0.570 0.580 4,460,000 2,555,600 0.5730 0.486 0.477 0.486 0.486 0.495 5,230,606 0.4886 -1.72%
2020-08-19 0 0.580 0.560 0.580 0.570 0.600 4,300,000 2,478,200 0.5763 0.495 0.477 0.495 0.486 0.512 5,042,961 0.4914 0.00%
2020-08-18 0 0.580 0.570 0.590 0.570 0.600 4,220,000 2,451,800 0.5810 0.495 0.486 0.503 0.486 0.512 4,949,139 0.4954 -1.69%
2020-08-17 0 0.590 0.580 0.600 0.580 0.600 3,800,000 2,250,000 0.5921 0.503 0.495 0.512 0.495 0.512 4,456,570 0.5049 -1.67%
2020-08-14 0 0.600 0.580 0.600 0.590 0.620 5,920,000 3,554,000 0.6003 0.512 0.495 0.512 0.503 0.529 6,942,867 0.5119 1.69%
2020-08-13 0 0.590 0.590 0.600 0.590 0.620 4,552,000 2,732,680 0.6003 0.503 0.503 0.512 0.503 0.529 5,338,502 0.5119 -1.67%
2020-08-12 0 0.600 0.590 0.610 0.590 0.620 4,840,000 2,926,800 0.6047 0.512 0.503 0.520 0.503 0.529 5,676,263 0.5156 3.45%
2020-08-11 0 0.580 0.570 0.580 0.570 0.590 3,505,000 2,017,950 0.5757 0.495 0.486 0.495 0.486 0.503 4,110,600 0.4909 -1.69%
2020-08-10 0 0.590 0.570 0.590 0.530 0.590 5,720,000 3,181,000 0.5561 0.503 0.486 0.503 0.452 0.503 6,708,311 0.4742 -3.28%
2020-08-07 0 0.610 0.600 0.610 0.600 0.670 3,740,000 2,337,000 0.6249 0.520 0.512 0.520 0.512 0.571 4,386,203 0.5328 0.00%
2020-08-06 0 0.610 0.600 0.610 0.445 0.650 7,196,000 3,835,380 0.5330 0.520 0.512 0.520 0.379 0.554 8,439,337 0.4545 37.08%
2020-08-05 0 0.445 0.440 0.540 0.420 0.445 33,916,000 14,304,160 0.4218 0.379 0.375 0.460 0.358 0.379 39,776,063 0.3596 8.54%
2020-08-04 0 0.410 0.385 0.430 0.370 0.410 260,000 101,900 0.3919 0.350 0.328 0.367 0.315 0.350 304,923 0.3342 0.00%
2020-08-03 0 0.410 0.395 0.420 0.400 0.410 80,000 32,400 0.4050 0.350 0.337 0.358 0.341 0.350 93,823 0.3453 0.00%
2020-07-31 0 0.410 0.390 0.410 0.410 0.410 40,000 16,400 0.4100 0.350 0.333 0.350 0.350 0.350 46,911 0.3496 3.80%
2020-07-30 0 0.395 0.385 0.395 0.390 0.400 100,000 39,300 0.3930 0.337 0.328 0.337 0.333 0.341 117,278 0.3351 6.76%
2020-07-29 0 0.370 - 0.390 0.370 0.390 80,000 30,600 0.3825 0.315 - 0.333 0.315 0.333 93,823 0.3261 -3.90%
2020-07-28 0 0.385 0.360 0.390 0.385 0.385 20,000 7,700 0.3850 0.328 0.307 0.333 0.328 0.328 23,456 0.3283 -1.28%
2020-07-27 0 0.390 0.360 0.390 - - 20,000 7,700 0.3850 0.333 0.307 0.333 - - 23,456 0.3283 0.00%
2020-07-24 0 0.390 0.360 0.390 - - 0 0 - 0.333 0.307 0.333 - - 0 - 0.00%
2020-07-23 0 0.390 0.355 0.390 - - 20,000 7,400 0.3700 0.333 0.303 0.333 - - 23,456 0.3155 0.00%
2020-07-22 0 0.390 0.370 0.400 0.390 0.390 80,000 31,200 0.3900 0.333 0.315 0.341 0.333 0.333 93,823 0.3325 1.30%
2020-07-21 0 0.385 0.385 0.390 0.385 0.385 40,000 15,400 0.3850 0.328 0.328 0.333 0.328 0.328 46,911 0.3283 0.00%
2020-07-20 0 0.385 0.370 0.390 0.385 0.385 20,000 7,700 0.3850 0.328 0.315 0.333 0.328 0.328 23,456 0.3283 0.00%
2020-07-17 0 0.385 0.370 0.390 0.385 0.385 20,000 7,700 0.3850 0.328 0.315 0.333 0.328 0.328 23,456 0.3283 -1.28%
2020-07-16 0 0.390 0.365 0.390 0.390 0.400 140,000 55,400 0.3957 0.333 0.311 0.333 0.333 0.341 164,189 0.3374 0.00%
2020-07-15 0 0.390 0.365 0.390 0.390 0.390 20,000 7,800 0.3900 0.333 0.311 0.333 0.333 0.333 23,456 0.3325 4.00%
2020-07-14 0 0.375 0.365 0.385 - - 0 0 - 0.320 0.311 0.328 - - 0 - 0.00%
2020-07-13 0 0.375 0.365 0.385 0.370 0.380 100,000 37,500 0.3750 0.320 0.311 0.328 0.315 0.324 117,278 0.3198 1.35%
2020-07-10 0 0.370 0.360 0.375 0.370 0.370 21,000 7,750 0.3690 0.315 0.307 0.320 0.315 0.315 24,628 0.3147 1.37%
2020-07-09 0 0.365 0.360 0.375 0.365 0.365 20,000 7,300 0.3650 0.311 0.307 0.320 0.311 0.311 23,456 0.3112 -1.35%
2020-07-08 0 0.370 0.365 0.380 0.370 0.370 60,000 22,200 0.3700 0.315 0.311 0.324 0.315 0.315 70,367 0.3155 -5.13%
2020-07-07 0 0.390 0.365 0.420 - - 20,000 7,800 0.3900 0.333 0.311 0.358 - - 23,456 0.3325 0.00%
2020-07-06 0 0.390 0.365 0.395 0.390 0.390 20,000 7,800 0.3900 0.333 0.311 0.337 0.333 0.333 23,456 0.3325 1.30%
2020-07-03 0 0.385 0.365 0.390 0.380 0.385 60,000 22,800 0.3800 0.328 0.311 0.333 0.324 0.328 70,367 0.3240 6.94%
2020-07-02 0 0.360 0.350 0.370 0.360 0.370 100,000 36,400 0.3640 0.307 0.298 0.315 0.307 0.315 117,278 0.3104 -5.26%
2020-06-30 0 0.380 0.370 0.390 0.380 0.380 20,000 7,600 0.3800 0.324 0.315 0.333 0.324 0.324 23,456 0.3240 0.00%
2020-06-29 0 0.380 0.375 0.390 0.380 0.380 20,000 7,600 0.3800 0.324 0.320 0.333 0.324 0.324 23,456 0.3240 -2.56%
2020-06-26 0 0.390 0.365 0.390 - - 0 0 - 0.333 0.311 0.333 - - 0 - 0.00%
2020-06-24 0 0.390 0.375 0.390 0.360 0.390 220,000 84,100 0.3823 0.333 0.320 0.333 0.307 0.333 258,012 0.3260 4.00%
2020-06-23 0 0.375 0.365 0.375 0.375 0.375 20,000 7,500 0.3750 0.320 0.311 0.320 0.320 0.320 23,456 0.3198 -1.32%
2020-06-22 0 0.380 0.365 0.380 0.380 0.400 80,000 31,200 0.3900 0.324 0.311 0.324 0.324 0.341 93,823 0.3325 -2.56%
2020-06-19 0 0.390 0.365 0.400 0.390 0.390 20,000 7,800 0.3900 0.333 0.311 0.341 0.333 0.333 23,456 0.3325 6.85%
2020-06-18 0 0.365 0.360 0.390 0.360 0.360 20,000 7,200 0.3600 0.311 0.307 0.333 0.307 0.307 23,456 0.3070 -2.67%
2020-06-17 0 0.375 0.360 0.400 0.375 0.375 20,000 7,500 0.3750 0.320 0.307 0.341 0.320 0.320 23,456 0.3198 2.74%
2020-06-16 0 0.365 0.360 0.390 - - 20,000 7,600 0.3800 0.311 0.307 0.333 - - 23,456 0.3240 0.00%
2020-06-15 0 0.365 0.350 0.390 - - 20,000 7,200 0.3600 0.311 0.298 0.333 - - 23,456 0.3070 0.00%
2020-06-12 0 0.365 0.355 0.365 - - 0 0 - 0.311 0.303 0.311 - - 0 - 0.00%
2020-06-11 0 0.365 0.365 0.375 0.360 0.360 20,000 7,200 0.3600 0.311 0.311 0.320 0.307 0.307 23,456 0.3070 -3.95%
2020-06-10 0 0.380 0.360 0.385 0.360 0.380 40,000 14,800 0.3700 0.324 0.307 0.328 0.307 0.324 46,911 0.3155 -1.30%
2020-06-09 0 0.385 0.360 0.385 - - 20,000 7,800 0.3900 0.328 0.307 0.328 - - 23,456 0.3325 0.00%
2020-06-08 0 0.385 0.360 0.385 - - 20,000 7,800 0.3900 0.328 0.307 0.328 - - 23,456 0.3325 -1.28%
2020-06-05 0 0.390 0.360 0.400 0.390 0.390 20,000 7,800 0.3900 0.333 0.307 0.341 0.333 0.333 23,456 0.3325 0.00%
2020-06-04 0 0.390 0.360 0.400 0.390 0.390 20,000 7,800 0.3900 0.333 0.307 0.341 0.333 0.333 23,456 0.3325 0.00%
2020-06-03 0 0.390 0.360 0.400 0.390 0.390 20,000 7,800 0.3900 0.333 0.307 0.341 0.333 0.333 23,456 0.3325 1.30%
2020-06-02 0 0.385 0.360 0.385 0.390 0.390 20,000 7,800 0.3900 0.328 0.307 0.328 0.333 0.333 23,456 0.3325 -1.28%
2020-06-01 0 0.390 0.360 0.400 0.370 0.390 40,000 15,200 0.3800 0.333 0.307 0.341 0.315 0.333 46,911 0.3240 2.63%
2020-05-29 0 0.380 0.360 0.390 0.380 0.380 20,000 7,600 0.3800 0.324 0.307 0.333 0.324 0.324 23,456 0.3240 1.33%
2020-05-28 0 0.375 0.370 0.390 0.375 0.375 20,000 7,500 0.3750 0.320 0.315 0.333 0.320 0.320 23,456 0.3198 -1.32%
2020-05-27 0 0.380 0.370 0.400 - - 0 0 - 0.324 0.315 0.341 - - 0 - 0.00%
2020-05-26 0 0.380 0.360 0.395 0.380 0.380 24,000 8,960 0.3733 0.324 0.307 0.337 0.324 0.324 28,147 0.3183 -2.56%
2020-05-25 0 0.390 0.360 0.400 0.390 0.390 20,000 7,800 0.3900 0.333 0.307 0.341 0.333 0.333 23,456 0.3325 0.00%
2020-05-22 0 0.390 0.350 0.390 - - 0 0 - 0.333 0.298 0.333 - - 0 - 0.00%
2020-05-21 0 0.390 0.360 0.390 - - 20,000 7,800 0.3900 0.333 0.307 0.333 - - 23,456 0.3325 0.00%
2020-05-20 0 0.390 0.390 0.400 0.360 0.360 20,000 7,200 0.3600 0.333 0.333 0.341 0.307 0.307 23,456 0.3070 -2.50%
2020-05-19 0 0.400 0.360 0.400 0.400 0.400 20,000 8,000 0.4000 0.341 0.307 0.341 0.341 0.341 23,456 0.3411 5.26%
2020-05-18 0 0.380 0.350 0.400 - - 20,000 7,800 0.3900 0.324 0.298 0.341 - - 23,456 0.3325 0.00%
2020-05-15 0 0.380 0.350 0.390 0.380 0.380 20,000 7,600 0.3800 0.324 0.298 0.333 0.324 0.324 23,456 0.3240 0.00%
2020-05-14 0 0.380 0.350 0.380 - - 0 0 - 0.324 0.298 0.324 - - 0 - 0.00%
2020-05-13 0 0.380 0.350 0.390 - - 20,000 7,600 0.3800 0.324 0.298 0.333 - - 23,456 0.3240 0.00%
2020-05-12 0 0.380 0.350 0.390 0.380 0.380 20,000 7,600 0.3800 0.324 0.298 0.333 0.324 0.324 23,456 0.3240 -2.56%
2020-05-11 0 0.390 0.350 0.395 0.390 0.390 20,000 7,800 0.3900 0.333 0.298 0.337 0.333 0.333 23,456 0.3325 2.63%
2020-05-08 0 0.380 0.350 0.380 0.380 0.380 20,000 7,600 0.3800 0.324 0.298 0.324 0.324 0.324 23,456 0.3240 0.00%
2020-05-07 0 0.380 0.350 0.380 0.380 0.380 20,000 7,600 0.3800 0.324 0.298 0.324 0.324 0.324 23,456 0.3240 0.00%
2020-05-06 0 0.380 0.350 0.380 0.380 0.380 20,000 7,600 0.3800 0.324 0.298 0.324 0.324 0.324 23,456 0.3240 2.70%
2020-05-05 0 0.370 0.350 0.380 0.370 0.370 20,000 7,400 0.3700 0.315 0.298 0.324 0.315 0.315 23,456 0.3155 2.78%
2020-05-04 0 0.360 0.350 0.370 - - 0 0 - 0.307 0.298 0.315 - - 0 - 0.00%
2020-04-29 0 0.360 0.350 0.440 0.350 0.355 100,000 35,200 0.3520 0.307 0.298 0.375 0.298 0.303 117,278 0.3001 -2.70%
2020-04-28 0 0.370 0.350 0.370 0.380 0.380 20,000 7,600 0.3800 0.315 0.298 0.315 0.324 0.324 23,456 0.3240 -2.63%
2020-04-27 0 0.380 0.365 0.385 0.380 0.380 20,000 7,600 0.3800 0.324 0.311 0.328 0.324 0.324 23,456 0.3240 5.56%
2020-04-24 0 0.360 0.350 0.375 0.350 0.360 80,000 28,400 0.3550 0.307 0.298 0.320 0.298 0.307 93,823 0.3027 -2.70%
2020-04-23 0 0.370 0.350 0.370 0.370 0.370 20,000 7,400 0.3700 0.315 0.298 0.315 0.315 0.315 23,456 0.3155 -2.63%
2020-04-22 0 0.380 0.350 0.390 0.380 0.380 20,000 7,600 0.3800 0.324 0.298 0.333 0.324 0.324 23,456 0.3240 0.00%
2020-04-21 0 0.380 0.350 0.380 - - 0 0 - 0.324 0.298 0.324 - - 0 - -2.56%
2020-04-20 0 0.390 0.355 0.420 0.390 0.390 20,000 7,800 0.3900 0.333 0.303 0.358 0.333 0.333 23,456 0.3325 -2.50%
2020-04-17 0 0.400 0.350 0.440 0.390 0.400 40,000 15,800 0.3950 0.341 0.298 0.375 0.333 0.341 46,911 0.3368 5.26%
2020-04-16 0 0.380 0.350 0.440 0.380 0.380 20,000 7,600 0.3800 0.324 0.298 0.375 0.324 0.324 23,456 0.3240 -2.56%
2020-04-15 0 0.390 0.350 0.390 - - 9,000 3,105 0.3450 0.333 0.298 0.333 - - 10,555 0.2942 0.00%
2020-04-14 0 0.390 0.350 0.400 0.390 0.390 20,000 7,800 0.3900 0.333 0.298 0.341 0.333 0.333 23,456 0.3325 -2.50%
2020-04-09 0 0.400 0.350 0.400 0.400 0.400 20,000 8,000 0.4000 0.341 0.298 0.341 0.341 0.341 23,456 0.3411 2.56%
2020-04-08 0 0.390 0.350 0.390 - - 0 0 - 0.333 0.298 0.333 - - 0 - -3.70%
2020-04-07 0 0.405 0.360 0.405 0.415 0.415 20,000 8,300 0.4150 0.345 0.307 0.345 0.354 0.354 23,456 0.3539 6.58%
2020-04-06 0 0.380 0.350 0.440 - - 0 0 - 0.324 0.298 0.375 - - 0 - 0.00%
2020-04-03 0 0.380 0.350 0.380 0.380 0.380 20,000 7,600 0.3800 0.324 0.298 0.324 0.324 0.324 23,456 0.3240 2.70%
2020-04-02 0 0.370 0.350 0.380 - - 0 0 - 0.315 0.298 0.324 - - 0 - 0.00%
2020-04-01 0 0.370 0.350 0.390 0.365 0.370 40,000 14,700 0.3675 0.315 0.298 0.333 0.311 0.315 46,911 0.3134 -2.63%
2020-03-31 0 0.380 0.350 0.380 - - 0 0 - 0.324 0.298 0.324 - - 0 - 0.00%
2020-03-30 0 0.380 0.350 0.380 - - 0 0 - 0.324 0.298 0.324 - - 0 - 0.00%
2020-03-27 0 0.380 0.350 0.390 0.350 0.380 40,000 14,600 0.3650 0.324 0.298 0.333 0.298 0.324 46,911 0.3112 -2.56%
2020-03-26 0 0.390 0.350 0.390 - - 0 0 - 0.333 0.298 0.333 - - 0 - 0.00%
2020-03-25 0 0.390 0.350 0.390 0.400 0.400 20,000 8,000 0.4000 0.333 0.298 0.333 0.341 0.341 23,456 0.3411 0.00%
2020-03-24 0 0.390 0.350 0.395 0.390 0.390 20,000 7,800 0.3900 0.333 0.298 0.337 0.333 0.333 23,456 0.3325 2.63%
2020-03-23 0 0.380 0.350 0.390 - - 0 0 - 0.324 0.298 0.333 - - 0 - 0.00%
2020-03-20 0 0.380 0.360 0.390 0.380 0.380 20,000 7,600 0.3800 0.324 0.307 0.333 0.324 0.324 23,456 0.3240 8.57%
2020-03-19 0 0.350 0.350 0.390 0.350 0.350 20,000 7,000 0.3500 0.298 0.298 0.333 0.298 0.298 23,456 0.2984 -10.26%
2020-03-18 0 0.390 0.350 0.480 0.390 0.390 20,000 7,800 0.3900 0.333 0.298 0.409 0.333 0.333 23,456 0.3325 2.63%
2020-03-17 0 0.380 0.350 0.390 0.380 0.380 20,000 7,600 0.3800 0.324 0.298 0.333 0.324 0.324 23,456 0.3240 2.70%
2020-03-16 0 0.370 0.340 0.380 0.370 0.370 20,000 7,400 0.3700 0.315 0.290 0.324 0.315 0.315 23,456 0.3155 2.78%
2020-03-13 0 0.360 0.360 0.440 0.350 0.350 240,000 84,000 0.3500 0.307 0.307 0.375 0.298 0.298 281,468 0.2984 0.00%
2020-03-12 0 0.360 - 0.380 0.360 0.360 20,000 7,200 0.3600 0.307 - 0.324 0.307 0.307 23,456 0.3070 -5.26%
2020-03-11 0 0.380 0.360 0.390 0.380 0.380 20,000 7,600 0.3800 0.324 0.307 0.333 0.324 0.324 23,456 0.3240 1.33%
2020-03-10 0 0.375 0.360 0.380 0.375 0.400 60,000 23,000 0.3833 0.320 0.307 0.324 0.320 0.341 70,367 0.3269 1.35%
2020-03-09 0 0.370 0.360 0.370 - - 0 0 - 0.315 0.307 0.315 - - 0 - -5.13%
2020-03-06 0 0.390 0.360 0.390 0.390 0.390 20,500 7,970 0.3888 0.333 0.307 0.333 0.333 0.333 24,042 0.3315 1.30%
2020-03-05 0 0.385 0.370 0.400 - - 20,000 7,800 0.3900 0.328 0.315 0.341 - - 23,456 0.3325 0.00%
2020-03-04 0 0.385 0.370 0.385 - - 20,000 7,600 0.3800 0.328 0.315 0.328 - - 23,456 0.3240 -1.28%
2020-03-03 0 0.390 0.370 0.390 - - 0 0 - 0.333 0.315 0.333 - - 0 - 0.00%
2020-03-02 0 0.390 0.370 0.390 0.390 0.390 20,000 7,800 0.3900 0.333 0.315 0.333 0.333 0.333 23,456 0.3325 0.00%
2020-02-28 0 0.390 0.360 0.480 0.390 0.390 20,000 7,800 0.3900 0.333 0.307 0.409 0.333 0.333 23,456 0.3325 2.63%
2020-02-27 0 0.380 0.380 0.480 - - 0 0 - 0.324 0.324 0.409 - - 0 - 1.33%
2020-02-26 0 0.375 0.360 0.380 - - 20,000 7,500 0.3750 0.320 0.307 0.324 - - 23,456 0.3198 0.00%
2020-02-25 0 0.375 0.375 0.390 0.360 0.385 44,000 16,280 0.3700 0.320 0.320 0.333 0.307 0.328 51,602 0.3155 -2.60%
2020-02-24 0 0.385 0.385 0.480 0.380 0.380 20,000 7,600 0.3800 0.328 0.328 0.409 0.324 0.324 23,456 0.3240 1.32%
2020-02-21 0 0.380 0.365 0.380 - - 0 0 - 0.324 0.311 0.324 - - 0 - 0.00%
2020-02-20 0 0.380 0.365 0.380 0.380 0.380 20,000 7,600 0.3800 0.324 0.311 0.324 0.324 0.324 23,456 0.3240 0.00%
2020-02-19 0 0.380 0.365 - 0.380 0.380 20,000 7,600 0.3800 0.324 0.311 - 0.324 0.324 23,456 0.3240 2.70%
2020-02-18 0 0.370 0.365 0.380 - - 20,000 7,400 0.3700 0.315 0.311 0.324 - - 23,456 0.3155 0.00%
2020-02-17 0 0.370 0.370 0.380 0.370 0.370 20,000 7,400 0.3700 0.315 0.315 0.324 0.315 0.315 23,456 0.3155 1.37%
2020-02-14 0 0.365 0.360 0.370 0.365 0.365 200,000 73,000 0.3650 0.311 0.307 0.315 0.311 0.311 234,556 0.3112 0.00%
2020-02-13 0 0.365 0.365 0.370 0.365 0.365 20,000 7,300 0.3650 0.311 0.311 0.315 0.311 0.311 23,456 0.3112 -1.35%
2020-02-12 0 0.370 0.360 0.370 - - 20,000 7,400 0.3700 0.315 0.307 0.315 - - 23,456 0.3155 0.00%
2020-02-11 0 0.370 0.360 0.370 0.370 0.370 20,000 7,400 0.3700 0.315 0.307 0.315 0.315 0.315 23,456 0.3155 0.00%
2020-02-10 0 0.370 0.360 0.370 0.370 0.370 20,000 7,400 0.3700 0.315 0.307 0.315 0.315 0.315 23,456 0.3155 0.00%
2020-02-07 0 0.370 0.370 0.375 - - 0 0 - 0.315 0.315 0.320 - - 0 - 0.00%
2020-02-06 0 0.370 0.360 0.370 0.370 0.370 20,000 7,400 0.3700 0.315 0.307 0.315 0.315 0.315 23,456 0.3155 -2.63%
2020-02-05 0 0.380 0.370 0.380 0.370 0.380 76,000 28,100 0.3697 0.324 0.315 0.324 0.315 0.324 89,131 0.3153 1.33%
2020-02-04 0 0.375 0.370 0.375 - - 0 0 - 0.320 0.315 0.320 - - 0 - 0.00%
2020-02-03 0 0.375 0.370 0.375 0.375 0.375 200,000 75,000 0.3750 0.320 0.315 0.320 0.320 0.320 234,556 0.3198 -1.32%
2020-01-31 0 0.380 0.370 0.390 0.380 0.380 20,000 7,600 0.3800 0.324 0.315 0.333 0.324 0.324 23,456 0.3240 -2.56%
2020-01-30 0 0.390 0.350 0.390 - - 0 0 - 0.333 0.298 0.333 - - 0 - 0.00%
2020-01-29 0 0.390 0.380 0.390 - - 0 0 - 0.333 0.324 0.333 - - 0 - 0.00%
2020-01-24 0 0.390 0.380 0.390 - - 0 0 - 0.333 0.324 0.333 - - 0 - 0.00%
2020-01-23 0 0.390 0.380 0.390 - - 20,000 7,700 0.3850 0.333 0.324 0.333 - - 23,456 0.3283 0.00%
2020-01-22 0 0.390 0.385 0.390 0.390 0.390 100,000 39,000 0.3900 0.333 0.328 0.333 0.333 0.333 117,278 0.3325 0.00%
2020-01-21 0 0.390 0.390 0.395 0.390 0.390 20,000 7,800 0.3900 0.333 0.333 0.337 0.333 0.333 23,456 0.3325 0.00%
2020-01-20 0 0.390 0.390 0.395 0.390 0.395 60,000 23,500 0.3917 0.333 0.333 0.337 0.333 0.337 70,367 0.3340 -1.27%
2020-01-17 0 0.395 0.395 0.460 - - 0 0 - 0.337 0.337 0.392 - - 0 - 1.28%
2020-01-16 0 0.390 0.375 0.400 0.390 0.390 20,000 7,800 0.3900 0.333 0.320 0.341 0.333 0.333 23,456 0.3325 -1.27%
2020-01-15 0 0.395 0.390 0.400 0.395 0.395 20,000 7,900 0.3950 0.337 0.333 0.341 0.337 0.337 23,456 0.3368 1.28%
2020-01-14 0 0.390 0.390 0.400 0.390 0.390 20,000 7,800 0.3900 0.333 0.333 0.341 0.333 0.333 23,456 0.3325 0.00%
2020-01-13 0 0.390 0.385 0.400 0.390 0.395 320,000 125,800 0.3931 0.333 0.328 0.341 0.333 0.337 375,290 0.3352 -2.50%
2020-01-10 0 0.400 0.390 0.400 - - 20,000 7,900 0.3950 0.341 0.333 0.341 - - 23,456 0.3368 0.00%
2020-01-09 0 0.400 0.390 0.400 0.410 0.410 20,000 8,200 0.4100 0.341 0.333 0.341 0.350 0.350 23,456 0.3496 0.00%
2020-01-08 0 0.400 0.390 0.400 - - 0 0 - 0.341 0.333 0.341 - - 0 - 0.00%
2020-01-07 0 0.400 - 0.410 0.400 0.400 20,000 8,000 0.4000 0.341 - 0.350 0.341 0.341 23,456 0.3411 -1.23%
2020-01-06 0 0.405 0.390 0.410 0.405 0.405 20,000 8,100 0.4050 0.345 0.333 0.350 0.345 0.345 23,456 0.3453 -1.22%
2020-01-03 0 0.410 0.390 0.410 0.410 0.410 100,000 40,900 0.4090 0.350 0.333 0.350 0.350 0.350 117,278 0.3487 0.00%
2020-01-02 0 0.410 0.400 0.410 0.410 0.410 20,000 8,200 0.4100 0.350 0.341 0.350 0.350 0.350 23,456 0.3496 0.00%
2019-12-31 0 0.410 0.390 0.410 - - 0 0 - 0.350 0.333 0.350 - - 0 - 0.00%
2019-12-30 0 0.410 0.410 0.480 0.410 0.410 20,000 8,200 0.4100 0.350 0.350 0.409 0.350 0.350 23,456 0.3496 2.50%
2019-12-27 0 0.400 0.400 0.480 0.400 0.400 660,000 264,000 0.4000 0.341 0.341 0.409 0.341 0.341 774,036 0.3411 -1.23%
2019-12-24 0 0.410 0.390 0.410 - - 0 0 - 0.345 0.328 0.345 - - 0 - 0.00%
2019-12-23 0 0.410 0.390 0.410 0.410 0.410 20,000 8,200 0.4100 0.345 0.328 0.345 0.345 0.345 23,745 0.3453 2.50%
2019-12-20 0 0.400 0.390 0.400 - - 0 0 - 0.337 0.328 0.337 - - 0 - 0.00%
2019-12-19 0 0.400 0.400 0.410 0.400 0.400 40,000 16,000 0.4000 0.337 0.337 0.345 0.337 0.337 47,490 0.3369 0.00%
2019-12-18 0 0.400 0.390 0.410 - - 20,000 7,800 0.3900 0.337 0.328 0.345 - - 23,745 0.3285 0.00%
2019-12-17 0 0.400 0.400 0.420 0.385 0.400 830,000 329,550 0.3970 0.337 0.337 0.354 0.324 0.337 985,426 0.3344 0.00%
2019-12-16 0 0.400 0.390 0.410 0.400 0.400 60,000 24,000 0.4000 0.337 0.328 0.345 0.337 0.337 71,236 0.3369 -2.44%
2019-12-13 0 0.410 0.400 0.410 0.415 0.420 140,000 58,500 0.4179 0.345 0.337 0.345 0.350 0.354 166,216 0.3520 2.50%
2019-12-12 0 0.400 0.390 0.400 - - 0 0 - 0.337 0.328 0.337 - - 0 - 0.00%
2019-12-11 0 0.400 0.395 0.420 0.390 0.400 2,340,000 930,800 0.3978 0.337 0.333 0.354 0.328 0.337 2,778,189 0.3350 0.00%
2019-12-10 0 0.400 0.395 0.400 0.400 0.400 780,000 312,000 0.4000 0.337 0.333 0.337 0.337 0.337 926,063 0.3369 0.00%
2019-12-09 0 0.400 0.400 0.420 0.400 0.400 120,000 48,000 0.4000 0.337 0.337 0.354 0.337 0.337 142,471 0.3369 -4.76%
2019-12-06 0 0.420 0.400 0.430 0.420 0.420 20,000 8,400 0.4200 0.354 0.337 0.362 0.354 0.354 23,745 0.3538 0.00%
2019-12-05 0 0.420 0.400 0.420 - - 240,000 98,400 0.4100 0.354 0.337 0.354 - - 284,943 0.3453 0.00%
2019-12-04 0 0.420 0.400 0.480 0.420 0.420 20,000 8,400 0.4200 0.354 0.337 0.404 0.354 0.354 23,745 0.3538 1.20%
2019-12-03 0 0.415 0.400 0.420 0.415 0.415 20,000 8,300 0.4150 0.350 0.337 0.354 0.350 0.350 23,745 0.3495 0.00%
2019-12-02 0 0.415 0.400 0.420 0.415 0.415 20,000 8,300 0.4150 0.350 0.337 0.354 0.350 0.350 23,745 0.3495 0.00%
2019-11-29 0 0.415 0.400 0.420 - - 20,000 8,300 0.4150 0.350 0.337 0.354 - - 23,745 0.3495 0.00%
2019-11-28 0 0.415 0.400 0.420 0.415 0.415 20,000 8,300 0.4150 0.350 0.337 0.354 0.350 0.350 23,745 0.3495 -1.19%
2019-11-27 0 0.420 0.400 0.430 0.420 0.420 20,000 8,400 0.4200 0.354 0.337 0.362 0.354 0.354 23,745 0.3538 1.20%
2019-11-26 0 0.415 0.400 0.415 0.420 0.420 20,000 8,400 0.4200 0.350 0.337 0.350 0.354 0.354 23,745 0.3538 -1.19%
2019-11-25 0 0.420 0.400 0.430 0.420 0.420 20,000 8,400 0.4200 0.354 0.337 0.362 0.354 0.354 23,745 0.3538 2.44%
2019-11-22 0 0.410 0.400 0.430 0.410 0.410 60,000 24,600 0.4100 0.345 0.337 0.362 0.345 0.345 71,236 0.3453 2.50%
2019-11-21 0 0.400 0.400 0.425 - - 20,000 8,400 0.4200 0.337 0.337 0.358 - - 23,745 0.3538 0.00%
2019-11-20 0 0.400 0.390 0.430 0.385 0.400 180,000 73,400 0.4078 0.337 0.328 0.362 0.324 0.337 213,707 0.3435 -2.44%
2019-11-19 0 0.410 0.400 0.420 0.410 0.410 40,000 16,400 0.4100 0.345 0.337 0.354 0.345 0.345 47,490 0.3453 2.50%
2019-11-18 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 0.337 0.337 0.354 0.337 0.337 118,726 0.3369 -3.61%
2019-11-15 0 0.415 0.400 0.420 0.415 0.415 20,000 8,300 0.4150 0.350 0.337 0.354 0.350 0.350 23,745 0.3495 0.00%
2019-11-14 0 0.415 0.400 0.420 0.415 0.415 20,000 8,300 0.4150 0.350 0.337 0.354 0.350 0.350 23,745 0.3495 3.75%
2019-11-13 0 0.400 0.400 0.405 0.400 0.400 60,000 24,000 0.4000 0.337 0.337 0.341 0.337 0.337 71,236 0.3369 -4.76%
2019-11-12 0 0.420 0.400 0.425 0.405 0.420 40,000 16,500 0.4125 0.354 0.337 0.358 0.341 0.354 47,490 0.3474 3.70%
2019-11-11 0 0.405 0.400 0.415 0.405 0.405 20,000 8,100 0.4050 0.341 0.337 0.350 0.341 0.341 23,745 0.3411 0.00%
2019-11-08 0 0.405 0.405 0.415 0.405 0.405 20,000 8,100 0.4050 0.341 0.341 0.350 0.341 0.341 23,745 0.3411 -4.71%
2019-11-07 0 0.425 0.405 0.430 0.425 0.425 20,000 8,500 0.4250 0.358 0.341 0.362 0.358 0.358 23,745 0.3580 -1.16%
2019-11-06 0 0.430 0.405 0.460 0.430 0.430 20,000 8,600 0.4300 0.362 0.341 0.387 0.362 0.362 23,745 0.3622 0.00%
2019-11-05 0 0.430 0.405 0.440 0.430 0.430 20,000 8,600 0.4300 0.362 0.341 0.371 0.362 0.362 23,745 0.3622 6.17%
2019-11-04 0 0.405 0.380 0.440 0.405 0.430 64,000 26,060 0.4072 0.341 0.320 0.371 0.341 0.362 75,985 0.3430 -3.57%
2019-11-01 0 0.420 0.400 0.430 0.420 0.420 20,000 8,400 0.4200 0.354 0.337 0.362 0.354 0.354 23,745 0.3538 3.70%
2019-10-31 0 0.405 0.400 0.430 0.405 0.420 60,000 24,600 0.4100 0.341 0.337 0.362 0.341 0.354 71,236 0.3453 -5.81%
2019-10-30 0 0.430 0.405 0.450 0.430 0.430 20,000 8,600 0.4300 0.362 0.341 0.379 0.362 0.362 23,745 0.3622 2.38%
2019-10-29 0 0.420 0.405 0.425 0.405 0.420 40,000 16,500 0.4125 0.354 0.341 0.358 0.341 0.354 47,490 0.3474 0.00%
2019-10-28 0 0.420 0.400 0.420 - - 19,000 7,220 0.3800 0.354 0.337 0.354 - - 22,558 0.3201 -2.33%
2019-10-25 0 0.430 0.400 0.430 - - 20,000 8,500 0.4250 0.362 0.337 0.362 - - 23,745 0.3580 0.00%
2019-10-24 0 0.430 0.400 0.430 0.430 0.430 20,000 8,600 0.4300 0.362 0.337 0.362 0.362 0.362 23,745 0.3622 -1.15%
2019-10-23 0 0.435 0.400 0.470 0.435 0.435 20,000 8,700 0.4350 0.366 0.337 0.396 0.366 0.366 23,745 0.3664 1.16%
2019-10-22 0 0.430 0.400 0.440 0.430 0.430 20,000 8,600 0.4300 0.362 0.337 0.371 0.362 0.362 23,745 0.3622 0.00%
2019-10-21 0 0.430 0.400 0.480 0.430 0.430 20,000 8,600 0.4300 0.362 0.337 0.404 0.362 0.362 23,745 0.3622 0.00%
2019-10-18 0 0.430 0.400 0.480 0.430 0.430 20,000 8,600 0.4300 0.362 0.337 0.404 0.362 0.362 23,745 0.3622 1.18%
2019-10-17 0 0.425 0.400 0.480 0.425 0.425 20,000 8,500 0.4250 0.358 0.337 0.404 0.358 0.358 23,745 0.3580 0.00%
2019-10-16 0 0.425 0.400 0.425 0.430 0.430 20,000 8,600 0.4300 0.358 0.337 0.358 0.362 0.362 23,745 0.3622 0.00%
2019-10-15 0 0.425 0.400 0.480 0.425 0.425 20,000 8,500 0.4250 0.358 0.337 0.404 0.358 0.358 23,745 0.3580 0.00%
2019-10-14 0 0.425 0.400 0.425 - - 20,000 8,400 0.4200 0.358 0.337 0.358 - - 23,745 0.3538 0.00%
2019-10-11 0 0.425 0.400 0.425 0.425 0.425 20,000 8,500 0.4250 0.358 0.337 0.358 0.358 0.358 23,745 0.3580 0.00%
2019-10-10 0 0.425 0.400 0.435 - - 20,000 8,600 0.4300 0.358 0.337 0.366 - - 23,745 0.3622 0.00%
2019-10-09 0 0.425 0.400 0.430 0.425 0.425 20,000 8,500 0.4250 0.358 0.337 0.362 0.358 0.358 23,745 0.3580 6.25%
2019-10-08 0 0.400 0.400 0.430 - - 20,000 8,500 0.4250 0.337 0.337 0.362 - - 23,745 0.3580 0.00%
2019-10-04 0 0.400 0.410 0.430 - - 20,000 8,400 0.4200 0.337 0.345 0.362 - - 23,745 0.3538 0.00%
2019-10-03 0 0.400 0.400 0.430 0.400 0.420 150,000 60,500 0.4033 0.337 0.337 0.362 0.337 0.354 178,089 0.3397 -6.98%
2019-10-02 0 0.430 0.410 0.435 0.430 0.430 20,000 8,600 0.4300 0.362 0.345 0.366 0.362 0.362 23,745 0.3622 -2.27%
2019-09-30 0 0.440 0.410 0.480 0.440 0.440 32,000 13,480 0.4213 0.371 0.345 0.404 0.371 0.371 37,992 0.3548 2.33%
2019-09-27 0 0.430 0.415 0.435 0.430 0.430 20,000 8,600 0.4300 0.362 0.350 0.366 0.362 0.362 23,745 0.3622 0.00%
2019-09-26 0 0.430 0.415 0.440 - - 20,000 8,700 0.4350 0.362 0.350 0.371 - - 23,745 0.3664 0.00%
2019-09-25 0 0.430 0.410 0.440 0.430 0.430 20,000 8,600 0.4300 0.362 0.345 0.371 0.362 0.362 23,745 0.3622 0.00%
2019-09-24 0 0.430 0.410 0.435 0.430 0.430 20,000 8,600 0.4300 0.362 0.345 0.366 0.362 0.362 23,745 0.3622 0.00%
2019-09-23 0 0.430 0.410 0.440 0.430 0.430 20,000 8,600 0.4300 0.362 0.345 0.371 0.362 0.362 23,745 0.3622 1.18%
2019-09-20 0 0.425 0.410 0.440 - - 20,000 8,600 0.4300 0.358 0.345 0.371 - - 23,745 0.3622 0.00%
2019-09-19 0 0.425 0.410 0.430 0.425 0.425 20,000 8,500 0.4250 0.358 0.345 0.362 0.358 0.358 23,745 0.3580 0.00%
2019-09-18 0 0.425 0.425 0.440 0.420 0.420 20,000 8,400 0.4200 0.358 0.358 0.371 0.354 0.354 23,745 0.3538 -2.30%
2019-09-17 0 0.435 0.410 0.440 0.435 0.435 20,000 8,700 0.4350 0.366 0.345 0.371 0.366 0.366 23,745 0.3664 1.16%
2019-09-16 0 0.430 0.410 0.480 0.430 0.430 20,000 8,600 0.4300 0.362 0.345 0.404 0.362 0.362 23,745 0.3622 0.00%
2019-09-13 0 0.430 - 0.500 - - 0 0 - 0.362 - 0.421 - - 0 - 0.00%
2019-09-12 0 0.430 0.420 0.500 - - 26,000 11,200 0.4308 0.362 0.354 0.421 - - 30,869 0.3628 0.00%
2019-09-11 0 0.430 0.410 0.435 0.430 0.430 20,000 8,600 0.4300 0.362 0.345 0.366 0.362 0.362 23,745 0.3622 4.88%
2019-09-10 0 0.410 0.405 0.440 0.410 0.420 60,000 24,800 0.4133 0.345 0.341 0.371 0.345 0.354 71,236 0.3481 -2.38%
2019-09-09 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 0.354 0.345 0.354 0.354 0.354 23,745 0.3538 0.00%
2019-09-06 0 0.420 0.410 0.430 0.420 0.420 20,000 8,400 0.4200 0.354 0.345 0.362 0.354 0.354 23,745 0.3538 -2.33%
2019-09-05 0 0.430 0.420 0.440 0.430 0.430 20,000 8,600 0.4300 0.362 0.354 0.371 0.362 0.362 23,745 0.3622 0.00%
2019-09-04 0 0.430 0.410 0.440 0.430 0.430 20,000 8,600 0.4300 0.362 0.345 0.371 0.362 0.362 23,745 0.3622 1.18%
2019-09-03 0 0.435 0.415 0.445 0.435 0.435 20,000 8,700 0.4350 0.358 0.342 0.366 0.358 0.358 24,304 0.3580 0.00%
2019-09-02 0 0.435 0.415 0.440 0.435 0.435 20,000 8,700 0.4350 0.358 0.342 0.362 0.358 0.358 24,304 0.3580 4.82%
2019-08-30 0 0.415 0.410 0.440 0.415 0.415 20,000 8,300 0.4150 0.342 0.337 0.362 0.342 0.342 24,304 0.3415 -3.49%
2019-08-29 0 0.430 0.430 0.440 - - 60,000 25,900 0.4317 0.354 0.354 0.362 - - 72,912 0.3552 0.00%
2019-08-28 0 0.430 0.410 0.440 0.430 0.430 20,000 8,600 0.4300 0.354 0.337 0.362 0.354 0.354 24,304 0.3539 2.38%
2019-08-27 0 0.420 0.400 0.445 0.415 0.480 340,000 151,800 0.4465 0.346 0.329 0.366 0.342 0.395 413,167 0.3674 -3.45%
2019-08-26 0 0.435 0.435 0.450 0.425 0.435 40,000 17,200 0.4300 0.358 0.358 0.370 0.350 0.358 48,608 0.3539 1.16%
2019-08-23 0 0.430 0.415 0.500 0.430 0.430 20,000 8,600 0.4300 0.354 0.342 0.411 0.354 0.354 24,304 0.3539 2.38%
2019-08-22 0 0.420 0.410 0.440 0.420 0.420 20,000 8,400 0.4200 0.346 0.337 0.362 0.346 0.346 24,304 0.3456 0.00%
2019-08-21 0 0.420 0.400 0.440 0.420 0.420 35,310 14,677 0.4157 0.346 0.329 0.362 0.346 0.346 42,909 0.3421 -4.55%
2019-08-20 0 0.440 0.420 0.500 0.440 0.440 20,000 8,800 0.4400 0.362 0.346 0.411 0.362 0.362 24,304 0.3621 0.00%
2019-08-19 0 0.440 0.415 0.450 0.440 0.440 20,000 8,800 0.4400 0.362 0.342 0.370 0.362 0.362 24,304 0.3621 2.33%
2019-08-16 0 0.430 0.410 0.480 0.430 0.430 20,000 8,600 0.4300 0.354 0.337 0.395 0.354 0.354 24,304 0.3539 -2.27%
2019-08-15 0 0.440 0.410 0.480 0.440 0.440 20,000 8,800 0.4400 0.362 0.337 0.395 0.362 0.362 24,304 0.3621 2.33%
2019-08-14 0 0.430 0.410 0.490 0.430 0.430 20,000 8,600 0.4300 0.354 0.337 0.403 0.354 0.354 24,304 0.3539 2.38%
2019-08-13 0 0.420 0.410 0.430 0.420 0.420 20,000 8,400 0.4200 0.346 0.337 0.354 0.346 0.346 24,304 0.3456 2.44%
2019-08-12 0 0.410 0.410 0.490 - - 40,000 17,100 0.4275 0.337 0.337 0.403 - - 48,608 0.3518 0.00%
2019-08-09 0 0.410 0.410 0.435 - - 20,000 8,400 0.4200 0.337 0.337 0.358 - - 24,304 0.3456 2.50%
2019-08-08 0 0.400 0.400 0.430 0.400 0.410 380,000 153,700 0.4045 0.329 0.329 0.354 0.329 0.337 461,774 0.3328 -2.44%
2019-08-07 0 0.410 0.400 0.410 0.410 0.410 40,000 16,400 0.4100 0.337 0.329 0.337 0.337 0.337 48,608 0.3374 0.00%
2019-08-06 0 0.410 0.390 0.415 0.410 0.415 40,000 16,500 0.4125 0.337 0.321 0.342 0.337 0.342 48,608 0.3395 -1.20%
2019-08-05 0 0.415 0.410 0.490 0.415 0.415 32,000 13,040 0.4075 0.342 0.337 0.403 0.342 0.342 38,886 0.3353 -3.49%
2019-08-02 0 0.430 0.410 0.435 0.430 0.430 20,000 8,600 0.4300 0.354 0.337 0.358 0.354 0.354 24,304 0.3539 -2.27%
2019-08-01 0 0.440 0.425 0.440 0.440 0.440 20,000 8,800 0.4400 0.362 0.350 0.362 0.362 0.362 24,304 0.3621 0.00%
2019-07-31 0 0.440 0.425 0.440 - - 0 0 - 0.362 0.350 0.362 - - 0 - 0.00%
2019-07-30 0 0.440 0.425 0.440 - - 20,000 8,800 0.4400 0.362 0.350 0.362 - - 24,304 0.3621 0.00%
2019-07-29 0 0.440 0.420 0.445 0.425 0.440 280,000 122,700 0.4382 0.362 0.346 0.366 0.350 0.362 340,255 0.3606 0.00%
2019-07-26 0 0.440 0.425 0.445 0.440 0.440 20,000 8,800 0.4400 0.362 0.350 0.366 0.362 0.362 24,304 0.3621 1.15%
2019-07-25 0 0.435 0.415 0.440 0.435 0.435 20,000 8,700 0.4350 0.358 0.342 0.362 0.358 0.358 24,304 0.3580 -1.14%
2019-07-24 0 0.440 0.420 0.440 0.445 0.445 20,000 8,900 0.4450 0.362 0.346 0.362 0.366 0.366 24,304 0.3662 0.00%
2019-07-23 0 0.440 0.420 0.445 - - 20,000 8,800 0.4400 0.362 0.346 0.366 - - 24,304 0.3621 0.00%
2019-07-22 0 0.440 0.420 0.440 0.440 0.440 20,000 8,800 0.4400 0.362 0.346 0.362 0.362 0.362 24,304 0.3621 0.00%
2019-07-19 0 0.440 0.420 0.445 0.440 0.440 20,000 8,800 0.4400 0.362 0.346 0.366 0.362 0.362 24,304 0.3621 0.00%
2019-07-18 0 0.440 0.420 0.445 0.440 0.440 20,000 8,800 0.4400 0.362 0.346 0.366 0.362 0.362 24,304 0.3621 0.00%
2019-07-17 0 0.440 0.420 0.445 0.440 0.440 20,000 8,800 0.4400 0.362 0.346 0.366 0.362 0.362 24,304 0.3621 0.00%
2019-07-16 0 0.440 0.420 0.445 0.440 0.440 20,000 8,800 0.4400 0.362 0.346 0.366 0.362 0.362 24,304 0.3621 2.33%
2019-07-15 0 0.430 0.425 0.500 0.430 0.430 20,000 8,600 0.4300 0.354 0.350 0.411 0.354 0.354 24,304 0.3539 1.18%
2019-07-12 0 0.425 0.400 0.450 0.425 0.425 20,000 8,500 0.4250 0.350 0.329 0.370 0.350 0.350 24,304 0.3497 -4.49%
2019-07-11 0 0.445 0.420 0.455 0.445 0.445 20,000 8,900 0.4450 0.366 0.346 0.374 0.366 0.366 24,304 0.3662 0.00%
2019-07-10 0 0.445 0.420 0.445 0.445 0.445 20,000 8,900 0.4450 0.366 0.346 0.366 0.366 0.366 24,304 0.3662 -1.11%
2019-07-09 0 0.450 0.420 0.450 0.450 0.450 20,000 9,000 0.4500 0.370 0.346 0.370 0.370 0.370 24,304 0.3703 5.88%
2019-07-08 0 0.425 0.420 0.450 0.425 0.430 40,000 17,100 0.4275 0.350 0.346 0.370 0.350 0.354 48,608 0.3518 -5.56%
2019-07-05 0 0.450 0.430 0.450 0.450 0.450 20,000 9,000 0.4500 0.370 0.354 0.370 0.370 0.370 24,304 0.3703 4.65%
2019-07-04 0 0.430 0.410 0.450 0.430 0.430 20,000 8,600 0.4300 0.354 0.337 0.370 0.354 0.354 24,304 0.3539 -4.44%
2019-07-03 0 0.450 0.430 0.460 - - 20,000 8,800 0.4400 0.370 0.354 0.379 - - 24,304 0.3621 0.00%
2019-07-02 0 0.450 0.430 0.460 0.450 0.450 40,000 18,100 0.4525 0.370 0.354 0.379 0.370 0.370 48,608 0.3724 2.27%
2019-06-28 0 0.440 0.430 0.460 - - 0 0 - 0.362 0.354 0.379 - - 0 - 0.00%
2019-06-27 0 0.440 0.410 0.445 0.410 0.440 60,000 25,400 0.4233 0.362 0.337 0.366 0.337 0.362 72,912 0.3484 4.76%
2019-06-26 0 0.420 0.420 0.450 0.420 0.420 20,000 8,400 0.4200 0.346 0.346 0.370 0.346 0.346 24,304 0.3456 -2.33%
2019-06-25 0 0.430 0.420 0.510 0.430 0.440 40,000 17,400 0.4350 0.354 0.346 0.420 0.354 0.362 48,608 0.3580 -4.44%
2019-06-24 0 0.450 0.445 0.540 0.445 0.450 60,000 26,900 0.4483 0.370 0.366 0.444 0.366 0.370 72,912 0.3689 7.14%
2019-06-21 0 0.420 0.420 0.440 0.420 0.420 20,000 8,400 0.4200 0.346 0.346 0.362 0.346 0.346 24,304 0.3456 1.20%
2019-06-20 0 0.415 0.410 0.445 0.415 0.420 59,850 24,640 0.4117 0.342 0.337 0.366 0.342 0.346 72,729 0.3388 -5.68%
2019-06-19 0 0.440 0.415 0.590 0.420 0.440 60,000 25,900 0.4317 0.362 0.342 0.486 0.346 0.362 72,912 0.3552 7.32%
2019-06-18 0 0.410 0.340 0.440 0.410 0.420 40,000 16,600 0.4150 0.337 0.280 0.362 0.337 0.346 48,608 0.3415 -2.38%
2019-06-17 0 0.420 0.415 0.440 0.420 0.420 20,000 8,400 0.4200 0.346 0.342 0.362 0.346 0.346 24,304 0.3456 0.00%
2019-06-14 0 0.420 0.410 0.440 0.420 0.420 40,000 16,800 0.4200 0.346 0.337 0.362 0.346 0.346 48,608 0.3456 -4.55%
2019-06-13 0 0.440 0.420 0.440 0.440 0.440 20,000 8,800 0.4400 0.362 0.346 0.362 0.362 0.362 24,304 0.3621 2.33%
2019-06-12 0 0.430 0.420 0.450 0.430 0.430 20,000 8,600 0.4300 0.354 0.346 0.370 0.354 0.354 24,304 0.3539 -4.44%
2019-06-11 0 0.450 0.430 0.450 0.450 0.450 20,000 9,000 0.4500 0.370 0.354 0.370 0.370 0.370 24,304 0.3703 2.27%
2019-06-10 0 0.440 0.420 0.450 0.440 0.440 20,000 8,800 0.4400 0.362 0.346 0.370 0.362 0.362 24,304 0.3621 4.76%
2019-06-06 0 0.420 0.400 0.440 0.420 0.420 20,000 8,400 0.4200 0.346 0.329 0.362 0.346 0.346 24,304 0.3456 -2.33%
2019-06-05 0 0.430 0.420 0.470 - - 20,000 8,500 0.4250 0.354 0.346 0.387 - - 24,304 0.3497 0.00%
2019-06-04 0 0.430 0.410 0.450 0.430 0.430 20,000 8,600 0.4300 0.354 0.337 0.370 0.354 0.354 24,304 0.3539 -2.27%
2019-06-03 0 0.440 0.420 0.450 0.440 0.440 20,000 8,800 0.4400 0.362 0.346 0.370 0.362 0.362 24,304 0.3621 0.00%
2019-05-31 0 0.440 0.410 0.460 - - 0 0 - 0.362 0.337 0.379 - - 0 - 0.00%
2019-05-30 0 0.440 0.420 0.455 0.440 0.440 20,000 8,800 0.4400 0.362 0.346 0.374 0.362 0.362 24,304 0.3621 3.53%
2019-05-29 0 0.425 0.425 0.540 - - 0 0 - 0.350 0.350 0.444 - - 0 - 1.19%
2019-05-28 0 0.420 0.400 0.450 0.420 0.440 66,000 28,000 0.4242 0.346 0.329 0.370 0.346 0.362 80,203 0.3491 -2.33%
2019-05-27 0 0.430 0.420 0.450 0.430 0.430 20,000 8,600 0.4300 0.354 0.346 0.370 0.354 0.354 24,304 0.3539 -2.27%
2019-05-24 0 0.440 0.420 0.440 - - 0 0 - 0.362 0.346 0.362 - - 0 - 0.00%
2019-05-23 0 0.440 0.420 - 0.430 0.440 120,000 52,500 0.4375 0.362 0.346 - 0.354 0.362 145,824 0.3600 2.33%
2019-05-22 0 0.430 0.400 0.450 0.420 0.430 60,000 25,500 0.4250 0.354 0.329 0.370 0.346 0.354 72,912 0.3497 7.50%
2019-05-21 0 0.400 0.400 0.430 0.400 0.400 20,000 8,000 0.4000 0.329 0.329 0.354 0.329 0.329 24,304 0.3292 -4.76%
2019-05-20 0 0.420 0.420 - - - 0 0 - 0.346 0.346 - - - 0 - 0.00%
2019-05-17 0 0.420 0.400 0.490 0.420 0.420 20,000 8,400 0.4200 0.346 0.329 0.403 0.346 0.346 24,304 0.3456 -1.18%
2019-05-16 0 0.425 0.425 0.460 - - 0 0 - 0.350 0.350 0.379 - - 0 - 1.19%
2019-05-15 0 0.420 - 0.465 0.420 0.430 101,000 42,610 0.4219 0.346 - 0.383 0.346 0.354 122,735 0.3472 0.00%
2019-05-14 0 0.420 0.420 0.490 0.420 0.420 20,000 8,400 0.4200 0.346 0.346 0.403 0.346 0.346 24,304 0.3456 -2.33%
2019-05-10 0 0.430 0.420 0.440 0.430 0.440 40,000 17,400 0.4350 0.354 0.346 0.362 0.354 0.362 48,608 0.3580 0.00%
2019-05-09 0 0.430 0.430 0.455 - - 0 0 - 0.354 0.354 0.374 - - 0 - 0.00%
2019-05-08 0 0.430 0.430 0.460 0.420 0.430 60,000 25,600 0.4267 0.354 0.354 0.379 0.346 0.354 72,912 0.3511 -3.37%
2019-05-07 0 0.445 0.445 0.530 0.440 0.520 440,000 210,000 0.4773 0.366 0.366 0.436 0.362 0.428 534,686 0.3928 3.49%
2019-05-06 0 0.430 0.430 0.460 - - 20,000 8,800 0.4400 0.354 0.354 0.379 - - 24,304 0.3621 0.00%
2019-05-03 0 0.430 0.425 0.460 - - 0 0 - 0.354 0.350 0.379 - - 0 - 0.00%
2019-05-02 0 0.430 0.430 0.455 0.430 0.430 20,000 8,600 0.4300 0.354 0.354 0.374 0.354 0.354 24,304 0.3539 0.00%
2019-04-30 0 0.430 0.420 0.460 0.430 0.430 20,000 8,600 0.4300 0.354 0.346 0.379 0.354 0.354 24,304 0.3539 0.00%
2019-04-29 0 0.430 0.430 0.455 0.430 0.430 60,000 25,800 0.4300 0.354 0.354 0.374 0.354 0.354 72,912 0.3539 -2.27%
2019-04-26 0 0.440 0.430 0.470 0.440 0.440 20,000 8,800 0.4400 0.362 0.354 0.387 0.362 0.362 24,304 0.3621 0.00%
2019-04-25 0 0.440 0.435 0.450 0.440 0.455 40,000 17,900 0.4475 0.362 0.358 0.370 0.362 0.374 48,608 0.3683 -3.30%
2019-04-24 0 0.455 0.435 0.470 0.440 0.455 120,000 54,300 0.4525 0.374 0.358 0.387 0.362 0.374 145,824 0.3724 4.60%
2019-04-23 0 0.435 0.435 0.480 0.435 0.480 140,000 62,300 0.4450 0.358 0.358 0.395 0.358 0.395 170,127 0.3662 0.00%
2019-04-18 0 0.435 0.420 0.445 0.435 0.435 28,000 11,500 0.4107 0.358 0.346 0.366 0.358 0.358 34,025 0.3380 -1.14%
2019-04-17 0 0.440 0.435 0.455 0.440 0.440 20,000 8,800 0.4400 0.362 0.358 0.374 0.362 0.362 24,304 0.3621 1.15%
2019-04-16 0 0.435 0.435 0.455 0.435 0.435 20,000 8,700 0.4350 0.358 0.358 0.374 0.358 0.358 24,304 0.3580 -1.14%
2019-04-15 0 0.440 0.420 0.440 0.440 0.440 20,000 8,800 0.4400 0.362 0.346 0.362 0.362 0.362 24,304 0.3621 -2.22%
2019-04-12 0 0.450 0.430 0.460 0.450 0.450 20,000 9,000 0.4500 0.370 0.354 0.379 0.370 0.370 24,304 0.3703 4.65%
2019-04-11 0 0.430 0.430 0.450 0.430 0.440 118,000 49,500 0.4195 0.354 0.354 0.370 0.354 0.362 143,393 0.3452 -3.37%
2019-04-10 0 0.445 0.440 0.480 0.445 0.445 20,000 8,900 0.4450 0.366 0.362 0.395 0.366 0.366 24,304 0.3662 -2.20%
2019-04-09 0 0.455 0.440 0.480 0.455 0.455 100,000 45,500 0.4550 0.374 0.362 0.395 0.374 0.374 121,520 0.3744 1.11%
2019-04-08 0 0.450 0.420 0.450 0.450 0.450 100,000 45,000 0.4500 0.370 0.346 0.370 0.370 0.370 121,520 0.3703 2.27%
2019-04-04 0 0.440 0.420 0.450 0.440 0.440 20,000 8,800 0.4400 0.362 0.346 0.370 0.362 0.362 24,304 0.3621 0.00%
2019-04-03 0 0.440 0.440 0.465 0.440 0.445 40,000 17,700 0.4425 0.362 0.362 0.383 0.362 0.366 48,608 0.3641 -2.22%
2019-04-02 0 0.450 - 0.475 0.450 0.480 80,000 36,800 0.4600 0.370 - 0.391 0.370 0.395 97,216 0.3785 -3.23%
2019-04-01 0 0.465 - 0.465 0.465 0.485 80,000 37,600 0.4700 0.383 - 0.383 0.383 0.399 97,216 0.3868 -3.12%
2019-03-29 0 0.480 0.465 0.485 0.480 0.480 60,000 28,800 0.4800 0.395 0.383 0.399 0.395 0.395 72,912 0.3950 -1.03%
2019-03-28 0 0.485 0.465 0.490 0.485 0.485 20,000 9,700 0.4850 0.399 0.383 0.403 0.399 0.399 24,304 0.3991 0.00%
2019-03-27 0 0.485 0.465 0.485 0.485 0.485 23,000 11,050 0.4804 0.399 0.383 0.399 0.399 0.399 27,950 0.3954 0.00%
2019-03-26 0 0.485 0.465 0.530 0.480 0.485 40,000 19,300 0.4825 0.399 0.383 0.436 0.395 0.399 48,608 0.3971 1.04%
2019-03-25 0 0.480 0.455 0.480 - - 0 0 - 0.395 0.374 0.395 - - 0 - 0.00%
2019-03-22 0 0.480 0.460 0.485 - - 0 0 - 0.395 0.379 0.399 - - 0 - 0.00%
2019-03-21 0 0.480 0.440 0.480 0.455 0.480 50,000 23,100 0.4620 0.395 0.362 0.395 0.374 0.395 60,760 0.3802 1.05%
2019-03-20 0 0.475 0.455 0.510 0.475 0.475 100,000 47,500 0.4750 0.391 0.374 0.420 0.391 0.391 121,520 0.3909 0.00%
2019-03-19 0 0.475 0.455 0.475 0.475 0.475 20,000 9,500 0.4750 0.391 0.374 0.391 0.391 0.391 24,304 0.3909 2.15%
2019-03-18 0 0.465 0.455 0.465 0.465 0.465 80,000 37,200 0.4650 0.383 0.374 0.383 0.383 0.383 97,216 0.3827 1.09%
2019-03-15 0 0.460 0.460 0.500 0.460 0.460 20,000 9,200 0.4600 0.379 0.379 0.411 0.379 0.379 24,304 0.3785 1.10%
2019-03-14 0 0.455 0.455 0.540 0.455 0.455 20,000 9,100 0.4550 0.374 0.374 0.444 0.374 0.374 24,304 0.3744 1.11%
2019-03-13 0 0.450 0.440 0.455 - - 0 0 - 0.370 0.362 0.374 - - 0 - 0.00%
2019-03-12 0 0.450 0.450 0.460 0.450 0.460 80,000 36,400 0.4550 0.370 0.370 0.379 0.370 0.379 97,216 0.3744 -2.17%
2019-03-11 0 0.460 0.460 0.470 0.460 0.465 80,000 37,100 0.4638 0.379 0.379 0.387 0.379 0.383 97,216 0.3816 0.00%
2019-03-08 0 0.460 0.410 0.460 0.445 0.460 140,000 63,400 0.4529 0.379 0.337 0.379 0.366 0.379 170,127 0.3727 2.22%
2019-03-07 0 0.450 0.450 0.465 0.450 0.530 500,000 236,000 0.4720 0.370 0.370 0.383 0.370 0.436 607,598 0.3884 1.12%
2019-03-06 0 0.445 0.445 0.455 0.440 0.440 48,000 21,040 0.4383 0.366 0.366 0.374 0.362 0.362 58,329 0.3607 -1.11%
2019-03-05 0 0.450 0.440 0.465 0.450 0.465 60,000 27,300 0.4550 0.370 0.362 0.383 0.370 0.383 72,912 0.3744 -1.10%
2019-03-04 0 0.455 0.450 0.455 0.450 0.455 60,000 27,100 0.4517 0.374 0.370 0.374 0.370 0.374 72,912 0.3717 0.00%
2019-03-01 0 0.455 0.440 0.455 0.455 0.455 26,000 11,650 0.4481 0.374 0.362 0.374 0.374 0.374 31,595 0.3687 1.11%
2019-02-28 0 0.450 0.435 0.450 0.445 0.450 60,000 26,800 0.4467 0.370 0.358 0.370 0.366 0.370 72,912 0.3676 1.12%
2019-02-27 0 0.445 0.430 0.445 0.445 0.445 40,000 17,800 0.4450 0.366 0.354 0.366 0.366 0.366 48,608 0.3662 2.30%
2019-02-26 0 0.435 0.400 0.435 0.435 0.455 180,000 80,200 0.4456 0.358 0.329 0.358 0.358 0.374 218,735 0.3667 -3.33%
2019-02-25 0 0.450 0.400 0.450 0.435 0.450 180,000 79,400 0.4411 0.370 0.329 0.370 0.358 0.370 218,735 0.3630 3.45%
2019-02-22 0 0.435 0.425 0.435 0.435 0.435 40,000 17,400 0.4350 0.358 0.350 0.358 0.358 0.358 48,608 0.3580 0.00%
2019-02-21 0 0.435 - 0.440 0.435 0.440 110,000 47,900 0.4355 0.358 - 0.362 0.358 0.362 133,672 0.3583 -3.33%
2019-02-20 0 0.450 0.440 0.450 0.450 0.450 20,000 9,000 0.4500 0.370 0.362 0.370 0.370 0.370 24,304 0.3703 0.00%
2019-02-19 0 0.450 0.445 0.450 0.450 0.450 20,000 9,000 0.4500 0.370 0.366 0.370 0.370 0.370 24,304 0.3703 0.00%
2019-02-18 0 0.450 0.430 0.450 0.445 0.450 200,000 89,500 0.4475 0.370 0.354 0.370 0.366 0.370 243,039 0.3683 4.65%
2019-02-15 0 0.430 0.430 0.450 - - 0 0 - 0.354 0.354 0.370 - - 0 - 0.00%
2019-02-14 0 0.430 0.400 0.480 - - 0 0 - 0.354 0.329 0.395 - - 0 - 0.00%
2019-02-13 0 0.430 0.400 0.450 0.430 0.430 100,000 43,000 0.4300 0.354 0.329 0.370 0.354 0.354 121,520 0.3539 0.00%
2019-02-12 0 0.430 0.400 0.480 - - 0 0 - 0.354 0.329 0.395 - - 0 - 0.00%
2019-02-11 0 0.430 - - - - 0 0 - 0.354 - - - - 0 - 0.00%
2019-02-08 0 0.430 0.380 - - - 0 0 - 0.354 0.313 - - - 0 - 0.00%
2019-02-04 0 0.430 - - - - 0 0 - 0.354 - - - - 0 - 0.00%
2019-02-01 0 0.430 0.420 0.530 - - 0 0 - 0.354 0.346 0.436 - - 0 - 0.00%
2019-01-31 0 0.430 0.370 - - - 0 0 - 0.354 0.304 - - - 0 - 0.00%
2019-01-30 0 0.430 0.370 - - - 0 0 - 0.354 0.304 - - - 0 - 0.00%
2019-01-29 0 0.430 - - - - 0 0 - 0.354 - - - - 0 - 0.00%
2019-01-28 0 0.430 - 0.430 - - 0 0 - 0.354 - 0.354 - - 0 - 0.00%
2019-01-25 0 0.430 - 0.430 - - 0 0 - 0.354 - 0.354 - - 0 - 0.00%
2019-01-24 0 0.430 0.350 0.430 - - 0 0 - 0.354 0.288 0.354 - - 0 - 0.00%
2019-01-23 0 0.430 0.300 0.450 0.430 0.430 240,000 103,200 0.4300 0.354 0.247 0.370 0.354 0.354 291,647 0.3539 0.00%
2019-01-22 0 0.430 - 0.430 0.430 0.430 60,000 25,800 0.4300 0.354 - 0.354 0.354 0.354 72,912 0.3539 -4.44%
2019-01-21 0 0.450 - 0.450 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2019-01-18 0 0.450 0.430 0.450 - - 0 0 - 0.370 0.354 0.370 - - 0 - 0.00%
2019-01-17 0 0.450 - 0.450 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2019-01-16 0 0.450 0.400 0.450 - - 0 0 - 0.370 0.329 0.370 - - 0 - 0.00%
2019-01-15 0 0.450 0.400 0.450 - - 0 0 - 0.370 0.329 0.370 - - 0 - 0.00%
2019-01-14 0 0.450 0.430 0.450 - - 0 0 - 0.370 0.354 0.370 - - 0 - 0.00%
2019-01-11 0 0.450 0.400 0.450 - - 0 0 - 0.370 0.329 0.370 - - 0 - 0.00%
2019-01-10 0 0.450 0.400 0.490 - - 0 0 - 0.370 0.329 0.403 - - 0 - 0.00%
2019-01-09 0 0.450 0.420 0.495 0.450 0.450 20,000 9,000 0.4500 0.370 0.346 0.407 0.370 0.370 24,304 0.3703 0.00%
2019-01-08 0 0.450 0.440 0.640 0.450 0.450 20,000 9,000 0.4500 0.370 0.362 0.527 0.370 0.370 24,304 0.3703 0.00%
2019-01-07 0 0.450 0.400 0.450 0.445 0.450 100,000 44,900 0.4490 0.370 0.329 0.370 0.366 0.370 121,520 0.3695 5.88%
2019-01-04 0 0.425 0.400 0.490 - - 0 0 - 0.350 0.329 0.403 - - 0 - 0.00%
2019-01-03 0 0.425 0.400 0.490 - - 0 0 - 0.350 0.329 0.403 - - 0 - 0.00%
2019-01-02 0 0.425 0.400 0.490 - - 0 0 - 0.350 0.329 0.403 - - 0 - 0.00%
2018-12-31 0 0.425 0.400 0.495 - - 0 0 - 0.350 0.329 0.407 - - 0 - 0.00%
2018-12-28 0 0.425 0.410 0.460 - - 0 0 - 0.350 0.337 0.379 - - 0 - 0.00%
2018-12-27 0 0.425 0.400 0.490 - - 0 0 - 0.350 0.329 0.403 - - 0 - 0.00%
2018-12-24 0 0.430 0.400 0.490 - - 0 0 - 0.350 0.325 0.399 - - 0 - 0.00%
2018-12-21 0 0.430 0.400 0.490 - - 0 0 - 0.350 0.325 0.399 - - 0 - 0.00%
2018-12-20 0 0.430 0.430 0.485 - - 0 0 - 0.350 0.350 0.394 - - 0 - 0.00%
2018-12-19 0 0.430 0.400 0.485 - - 0 0 - 0.350 0.325 0.394 - - 0 - 0.00%
2018-12-18 0 0.430 0.405 0.490 - - 0 0 - 0.350 0.329 0.399 - - 0 - 0.00%
2018-12-17 0 0.430 0.430 0.495 - - 0 0 - 0.350 0.350 0.403 - - 0 - 0.00%
2018-12-14 0 0.430 0.425 0.495 0.420 0.430 120,000 51,000 0.4250 0.350 0.346 0.403 0.342 0.350 147,539 0.3457 -10.42%
2018-12-13 0 0.480 0.410 0.490 - - 0 0 - 0.390 0.333 0.399 - - 0 - 0.00%
2018-12-12 0 0.480 0.415 0.490 0.480 0.480 40,000 19,400 0.4850 0.390 0.338 0.399 0.390 0.390 49,180 0.3945 5.49%
2018-12-11 0 0.455 0.415 0.495 - - 0 0 - 0.370 0.338 0.403 - - 0 - 0.00%
2018-12-10 0 0.455 0.425 0.495 - - 14,000 5,740 0.4100 0.370 0.346 0.403 - - 17,213 0.3335 0.00%
2018-12-07 0 0.455 0.455 0.495 - - 0 0 - 0.370 0.370 0.403 - - 0 - 1.11%
2018-12-06 0 0.450 0.450 0.495 0.450 0.460 260,000 117,600 0.4523 0.366 0.366 0.403 0.366 0.374 319,668 0.3679 9.76%
2018-12-05 0 0.410 0.400 0.485 0.410 0.410 28,000 11,320 0.4043 0.333 0.325 0.394 0.333 0.333 34,426 0.3288 -17.17%
2018-12-04 0 0.495 0.460 0.495 - - 30,000 14,400 0.4800 0.403 0.374 0.403 - - 36,885 0.3904 0.00%
2018-12-03 0 0.495 0.430 0.495 - - 0 0 - 0.403 0.350 0.403 - - 0 - 0.00%
2018-11-30 0 0.495 0.465 0.500 - - 0 0 - 0.403 0.378 0.407 - - 0 - 0.00%
2018-11-29 0 0.495 0.460 0.495 - - 0 0 - 0.403 0.374 0.403 - - 0 - 0.00%
2018-11-28 0 0.495 0.465 0.495 0.460 0.495 80,000 38,200 0.4775 0.403 0.378 0.403 0.374 0.403 98,359 0.3884 7.61%
2018-11-27 0 0.460 0.460 0.495 0.460 0.490 120,000 56,400 0.4700 0.374 0.374 0.403 0.374 0.399 147,539 0.3823 -7.07%
2018-11-26 0 0.495 0.420 0.495 0.500 0.500 40,000 20,000 0.5000 0.403 0.342 0.403 0.407 0.407 49,180 0.4067 17.86%
2018-11-23 0 0.420 0.420 0.460 - - 0 0 - 0.342 0.342 0.374 - - 0 - 0.00%
2018-11-22 0 0.420 0.420 0.460 - - 0 0 - 0.342 0.342 0.374 - - 0 - 0.00%
2018-11-21 0 0.420 0.420 0.450 0.410 0.415 40,000 16,500 0.4125 0.342 0.342 0.366 0.333 0.338 49,180 0.3355 2.44%
2018-11-20 0 0.410 0.410 0.450 - - 0 0 - 0.333 0.333 0.366 - - 0 - 2.50%
2018-11-19 0 0.400 0.400 0.460 - - 0 0 - 0.325 0.325 0.374 - - 0 - 0.00%
2018-11-16 0 0.400 0.400 0.460 - - 0 0 - 0.325 0.325 0.374 - - 0 - 0.00%
2018-11-15 0 0.400 0.400 0.455 0.390 0.455 40,000 16,900 0.4225 0.325 0.325 0.370 0.317 0.370 49,180 0.3436 -13.04%
2018-11-14 0 0.460 0.380 0.460 - - 0 0 - 0.374 0.309 0.374 - - 0 - -1.08%
2018-11-13 0 0.465 0.425 0.470 0.425 0.465 60,000 27,100 0.4517 0.378 0.346 0.382 0.346 0.378 73,770 0.3674 9.41%
2018-11-12 0 0.425 0.380 0.495 0.425 0.425 80,000 34,000 0.4250 0.346 0.309 0.403 0.346 0.346 98,359 0.3457 0.00%
2018-11-09 0 0.425 0.400 0.440 - - 0 0 - 0.346 0.325 0.358 - - 0 - 0.00%
2018-11-08 0 0.425 0.425 0.440 0.425 0.425 120,000 51,000 0.4250 0.346 0.346 0.358 0.346 0.346 147,539 0.3457 -6.59%
2018-11-07 0 0.455 0.405 0.455 - - 0 0 - 0.370 0.329 0.370 - - 0 - -1.09%
2018-11-06 0 0.460 - 0.480 - - 0 0 - 0.374 - 0.390 - - 0 - 0.00%
2018-11-05 0 0.460 0.380 0.480 0.460 0.460 80,000 36,800 0.4600 0.374 0.309 0.390 0.374 0.374 98,359 0.3741 0.00%
2018-11-02 0 0.460 0.420 0.460 - - 0 0 - 0.374 0.342 0.374 - - 0 - 0.00%
2018-11-01 0 0.460 0.405 0.460 - - 0 0 - 0.374 0.329 0.374 - - 0 - 0.00%
2018-10-31 0 0.460 0.360 0.500 - - 0 0 - 0.374 0.293 0.407 - - 0 - 0.00%
2018-10-30 0 0.460 0.395 0.460 0.460 0.460 20,000 9,200 0.4600 0.374 0.321 0.374 0.374 0.374 24,590 0.3741 -9.80%
2018-10-29 0 0.510 0.400 0.520 0.510 0.510 60,000 30,600 0.5100 0.415 0.325 0.423 0.415 0.415 73,770 0.4148 0.00%
2018-10-26 0 0.510 0.480 0.510 0.520 0.520 20,000 10,400 0.5200 0.415 0.390 0.415 0.423 0.423 24,590 0.4229 -5.56%
2018-10-25 0 0.540 0.350 0.540 - - 0 0 - 0.439 0.285 0.439 - - 0 - 0.00%
2018-10-24 0 0.540 0.260 0.540 - - 5,000 2,000 0.4000 0.439 0.211 0.439 - - 6,147 0.3253 -3.57%
2018-10-23 0 0.560 0.405 0.560 0.560 0.560 20,000 11,200 0.5600 0.455 0.329 0.455 0.455 0.455 24,590 0.4555 30.23%
2018-10-22 0 0.430 0.260 0.590 - - 0 0 - 0.350 0.211 0.480 - - 0 - 0.00%
2018-10-19 0 0.430 0.260 0.460 0.420 0.430 220,000 92,800 0.4218 0.350 0.211 0.374 0.342 0.350 270,488 0.3431 2.38%
2018-10-18 0 0.420 0.260 - - - 0 0 - 0.342 0.211 - - - 0 - 0.00%
2018-10-16 0 0.420 0.390 0.420 0.420 0.420 20,000 8,400 0.4200 0.342 0.317 0.342 0.342 0.342 24,590 0.3416 0.00%
2018-10-15 0 0.420 0.365 0.420 0.420 0.420 20,000 8,400 0.4200 0.342 0.297 0.342 0.342 0.342 24,590 0.3416 0.00%
2018-10-12 0 0.420 0.420 - - - 20,000 8,400 0.4200 0.342 0.342 - - - 24,590 0.3416 0.00%
2018-10-11 0 0.420 0.395 0.420 - - 20,000 8,400 0.4200 0.342 0.321 0.342 - - 24,590 0.3416 0.00%
2018-10-10 0 0.420 0.395 0.440 0.420 0.420 20,000 8,400 0.4200 0.342 0.321 0.358 0.342 0.342 24,590 0.3416 0.00%
2018-10-09 0 0.420 0.395 0.420 0.420 0.420 20,000 8,400 0.4200 0.342 0.321 0.342 0.342 0.342 24,590 0.3416 0.00%
2018-10-08 0 0.420 0.400 0.440 0.420 0.420 60,000 25,200 0.4200 0.342 0.325 0.358 0.342 0.342 73,770 0.3416 5.00%
2018-10-05 0 0.400 0.395 0.420 - - 0 0 - 0.325 0.321 0.342 - - 0 - 0.00%
2018-10-04 0 0.400 0.380 0.430 - - 0 0 - 0.325 0.309 0.350 - - 0 - 0.00%
2018-10-03 0 0.400 0.380 0.430 - - 0 0 - 0.325 0.309 0.350 - - 0 - 0.00%
2018-10-02 0 0.400 0.390 0.425 0.400 0.420 220,000 89,900 0.4086 0.325 0.317 0.346 0.325 0.342 270,488 0.3324 -4.76%
2018-09-28 0 0.420 0.420 0.440 - - 0 0 - 0.342 0.342 0.358 - - 0 - 0.00%
2018-09-27 0 0.420 0.420 0.430 0.420 0.420 40,000 16,800 0.4200 0.342 0.342 0.350 0.342 0.342 49,180 0.3416 5.00%
2018-09-26 0 0.400 0.400 0.410 0.400 0.400 40,000 16,000 0.4000 0.325 0.325 0.333 0.325 0.325 49,180 0.3253 0.00%
2018-09-24 0 0.400 0.380 0.400 0.360 0.400 80,000 29,600 0.3700 0.325 0.309 0.325 0.293 0.325 98,359 0.3009 -2.44%
2018-09-21 0 0.410 0.380 0.420 - - 0 0 - 0.333 0.309 0.342 - - 0 - 0.00%
2018-09-20 0 0.410 0.380 0.420 - - 0 0 - 0.333 0.309 0.342 - - 0 - 0.00%
2018-09-19 0 0.410 0.380 0.420 - - 0 0 - 0.333 0.309 0.342 - - 0 - 0.00%
2018-09-18 0 0.410 0.370 0.420 - - 0 0 - 0.333 0.301 0.342 - - 0 - 0.00%
2018-09-17 0 0.410 0.410 0.455 - - 0 0 - 0.333 0.333 0.370 - - 0 - 0.00%
2018-09-14 0 0.410 0.380 0.420 - - 0 0 - 0.333 0.309 0.342 - - 0 - 0.00%
2018-09-13 0 0.410 0.370 0.415 0.410 0.410 200,000 82,000 0.4100 0.333 0.301 0.338 0.333 0.333 245,898 0.3335 1.23%
2018-09-12 0 0.405 0.395 0.430 0.400 0.405 360,000 144,200 0.4006 0.329 0.321 0.350 0.325 0.329 442,617 0.3258 1.25%
2018-09-11 0 0.400 0.380 0.400 0.400 0.400 120,000 48,000 0.4000 0.325 0.309 0.325 0.325 0.325 147,539 0.3253 -12.09%
2018-09-10 0 0.460 0.400 0.460 - - 0 0 - 0.370 0.322 0.370 - - 0 - 0.00%
2018-09-07 0 0.460 0.400 0.460 0.460 0.460 20,000 9,200 0.4600 0.370 0.322 0.370 0.370 0.370 24,860 0.3701 0.00%
2018-09-06 0 0.460 0.360 0.460 0.400 0.460 140,000 58,200 0.4157 0.370 0.290 0.370 0.322 0.370 174,020 0.3344 15.00%
2018-09-05 0 0.400 0.385 0.480 0.400 0.420 120,000 48,800 0.4067 0.322 0.310 0.386 0.322 0.338 149,160 0.3272 -16.67%
2018-09-04 0 0.480 0.380 0.490 - - 0 0 - 0.386 0.306 0.394 - - 0 - 0.00%
2018-09-03 0 0.480 0.380 0.480 - - 0 0 - 0.386 0.306 0.386 - - 0 - 0.00%
2018-08-31 0 0.480 0.380 0.480 - - 0 0 - 0.386 0.306 0.386 - - 0 - -2.04%
2018-08-30 0 0.490 0.380 0.490 0.380 0.500 260,000 111,800 0.4300 0.394 0.306 0.394 0.306 0.402 323,181 0.3459 28.95%
2018-08-29 0 0.380 0.380 0.450 0.370 0.400 520,000 199,400 0.3835 0.306 0.306 0.362 0.298 0.322 646,362 0.3085 -17.39%
2018-08-28 0 0.460 0.350 0.460 - - 0 0 - 0.370 0.282 0.370 - - 0 - 0.00%
2018-08-27 0 0.460 - 0.520 0.460 0.460 22,000 10,080 0.4582 0.370 - 0.418 0.370 0.370 27,346 0.3686 2.22%
2018-08-24 0 0.450 0.360 0.500 - - 0 0 - 0.362 0.290 0.402 - - 0 - 0.00%
2018-08-23 0 0.450 0.370 0.500 - - 0 0 - 0.362 0.298 0.402 - - 0 - 0.00%
2018-08-22 0 0.450 0.400 0.520 - - 4,000 1,520 0.3800 0.362 0.322 0.418 - - 4,972 0.3057 0.00%
2018-08-21 0 0.450 0.450 0.500 - - 0 0 - 0.362 0.362 0.402 - - 0 - 2.27%
2018-08-20 0 0.440 0.400 0.550 - - 0 0 - 0.354 0.322 0.442 - - 0 - 0.00%
2018-08-17 0 0.440 0.400 0.480 - - 0 0 - 0.354 0.322 0.386 - - 0 - 0.00%
2018-08-16 0 0.440 0.420 0.510 0.380 0.440 140,000 56,200 0.4014 0.354 0.338 0.410 0.306 0.354 174,020 0.3230 -5.38%
2018-08-15 0 0.465 0.450 0.560 0.465 0.465 20,000 9,300 0.4650 0.374 0.362 0.451 0.374 0.374 24,860 0.3741 5.68%
2018-08-14 0 0.440 0.400 0.570 - - 0 0 - 0.354 0.322 0.459 - - 0 - 0.00%
2018-08-13 0 0.440 0.435 0.500 0.430 0.440 44,000 19,060 0.4332 0.354 0.350 0.402 0.346 0.354 54,692 0.3485 -12.00%
2018-08-10 0 0.500 0.450 0.590 - - 0 0 - 0.402 0.362 0.475 - - 0 - 0.00%
2018-08-09 0 0.500 0.440 0.600 - - 0 0 - 0.402 0.354 0.483 - - 0 - 0.00%
2018-08-08 0 0.500 0.425 0.600 - - 0 0 - 0.402 0.342 0.483 - - 0 - 0.00%
2018-08-07 0 0.500 0.490 0.580 - - 0 0 - 0.402 0.394 0.467 - - 0 - 0.00%
2018-08-06 0 0.500 0.425 0.600 - - 0 0 - 0.402 0.342 0.483 - - 0 - 0.00%
2018-08-03 0 0.500 0.425 0.590 - - 0 0 - 0.402 0.342 0.475 - - 0 - 0.00%
2018-08-02 0 0.500 0.450 0.580 - - 0 0 - 0.402 0.362 0.467 - - 0 - 0.00%
2018-08-01 0 0.500 0.425 0.580 0.500 0.500 20,000 10,000 0.5000 0.402 0.342 0.467 0.402 0.402 24,860 0.4023 0.00%
2018-07-31 0 0.500 0.500 0.580 - - 0 0 - 0.402 0.402 0.467 - - 0 - 0.00%
2018-07-30 0 0.500 0.500 0.600 0.500 0.500 20,000 10,000 0.5000 0.402 0.402 0.483 0.402 0.402 24,860 0.4023 0.00%
2018-07-27 0 0.500 0.500 0.600 - - 0 0 - 0.402 0.402 0.483 - - 0 - 0.00%
2018-07-26 0 0.500 0.500 0.590 - - 0 0 - 0.402 0.402 0.475 - - 0 - 0.00%
2018-07-25 0 0.500 0.500 0.540 - - 0 0 - 0.402 0.402 0.434 - - 0 - 0.00%
2018-07-24 0 0.500 0.500 0.590 - - 0 0 - 0.402 0.402 0.475 - - 0 - 0.00%
2018-07-23 0 0.500 0.425 0.530 - - 0 0 - 0.402 0.342 0.426 - - 0 - 0.00%
2018-07-20 0 0.500 0.450 0.600 - - 0 0 - 0.402 0.362 0.483 - - 0 - 0.00%
2018-07-19 0 0.500 0.425 0.520 0.500 0.500 200,000 100,000 0.5000 0.402 0.342 0.418 0.402 0.402 248,601 0.4023 0.00%
2018-07-18 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.402 0.402 0.410 0.402 0.402 49,720 0.4023 0.00%
2018-07-17 0 0.500 0.425 0.600 - - 0 0 - 0.402 0.342 0.483 - - 0 - 0.00%
2018-07-16 0 0.500 0.450 0.500 0.510 0.510 140,000 71,400 0.5100 0.402 0.362 0.402 0.410 0.410 174,020 0.4103 -3.85%
2018-07-13 0 0.520 0.510 0.600 - - 0 0 - 0.418 0.410 0.483 - - 0 - 0.00%
2018-07-12 0 0.520 0.500 0.520 0.510 0.520 120,000 62,200 0.5183 0.418 0.402 0.418 0.410 0.418 149,160 0.4170 1.96%
2018-07-11 0 0.510 0.500 0.550 0.510 0.510 100,000 51,000 0.5100 0.410 0.402 0.442 0.410 0.410 124,300 0.4103 0.00%
2018-07-10 0 0.510 0.510 0.590 - - 0 0 - 0.410 0.410 0.475 - - 0 - 0.00%
2018-07-09 0 0.510 0.510 0.530 0.500 0.500 20,000 10,000 0.5000 0.410 0.410 0.426 0.402 0.402 24,860 0.4023 -5.56%
2018-07-06 0 0.540 0.490 0.540 - - 0 0 - 0.434 0.394 0.434 - - 0 - 0.00%
2018-07-05 0 0.540 0.500 0.540 - - 0 0 - 0.434 0.402 0.434 - - 0 - 0.00%
2018-07-04 0 0.540 0.500 0.540 - - 0 0 - 0.434 0.402 0.434 - - 0 - 0.00%
2018-07-03 0 0.540 0.500 0.590 - - 0 0 - 0.434 0.402 0.475 - - 0 - 0.00%
2018-06-29 0 0.540 0.480 - - - 0 0 - 0.434 0.386 - - - 0 - 0.00%
2018-06-28 0 0.540 0.540 0.560 - - 0 0 - 0.434 0.434 0.451 - - 0 - 0.00%
2018-06-27 0 0.540 0.540 0.590 - - 0 0 - 0.434 0.434 0.475 - - 0 - 0.00%
2018-06-26 0 0.540 0.530 0.600 0.510 0.560 580,000 313,600 0.5407 0.434 0.426 0.483 0.410 0.451 720,942 0.4350 -8.47%
2018-06-25 0 0.590 0.580 0.590 0.580 0.590 280,000 162,600 0.5807 0.475 0.467 0.475 0.467 0.475 348,041 0.4672 1.72%
2018-06-22 0 0.580 0.520 0.590 - - 0 0 - 0.467 0.418 0.475 - - 0 - 0.00%
2018-06-21 0 0.580 0.540 0.590 0.580 0.580 20,000 11,600 0.5800 0.467 0.434 0.475 0.467 0.467 24,860 0.4666 1.75%
2018-06-20 0 0.570 0.510 0.590 - - 0 0 - 0.459 0.410 0.475 - - 0 - 0.00%
2018-06-19 0 0.570 0.520 0.580 - - 0 0 - 0.459 0.418 0.467 - - 0 - 0.00%
2018-06-15 0 0.570 0.570 0.590 0.570 0.570 100,000 57,000 0.5700 0.459 0.459 0.475 0.459 0.459 124,300 0.4586 -1.72%
2018-06-14 0 0.580 0.570 0.580 - - 0 0 - 0.467 0.459 0.467 - - 0 - -1.69%
2018-06-13 0 0.590 0.560 0.590 0.570 0.600 180,000 104,400 0.5800 0.475 0.451 0.475 0.459 0.483 223,741 0.4666 7.27%
2018-06-12 0 0.550 0.550 0.600 - - 0 0 - 0.442 0.442 0.483 - - 0 - 0.00%
2018-06-11 0 0.550 0.500 0.570 0.550 0.550 20,000 11,000 0.5500 0.442 0.402 0.459 0.442 0.442 24,860 0.4425 10.00%
2018-06-08 0 0.500 0.480 0.540 - - 0 0 - 0.402 0.386 0.434 - - 0 - 0.00%
2018-06-07 0 0.500 0.500 0.530 - - 0 0 - 0.402 0.402 0.426 - - 0 - 0.00%
2018-06-06 0 0.500 0.500 0.540 0.500 0.510 100,000 50,800 0.5080 0.402 0.402 0.434 0.402 0.410 124,300 0.4087 -1.96%
2018-06-05 0 0.510 0.480 0.550 - - 0 0 - 0.410 0.386 0.442 - - 0 - 0.00%
2018-06-04 0 0.510 0.480 0.550 0.510 0.520 100,000 51,200 0.5120 0.410 0.386 0.442 0.410 0.418 124,300 0.4119 0.00%
2018-06-01 0 0.510 0.510 0.520 0.510 0.510 120,020 61,210 0.5100 0.410 0.410 0.418 0.410 0.410 149,185 0.4103 -1.92%
2018-05-31 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.418 0.418 0.426 0.418 0.418 24,860 0.4183 0.00%
2018-05-30 0 0.520 0.495 0.520 - - 0 0 - 0.418 0.398 0.418 - - 0 - -1.89%
2018-05-29 0 0.530 0.530 0.550 - - 0 0 - 0.426 0.426 0.442 - - 0 - 0.00%
2018-05-28 0 0.530 0.510 0.540 - - 0 0 - 0.426 0.410 0.434 - - 0 - 0.00%
2018-05-25 0 0.530 0.510 0.540 - - 0 0 - 0.426 0.410 0.434 - - 0 - 0.00%
2018-05-24 0 0.530 0.520 0.550 - - 0 0 - 0.426 0.418 0.442 - - 0 - 0.00%
2018-05-23 0 0.530 0.530 0.550 - - 0 0 - 0.426 0.426 0.442 - - 0 - 1.92%
2018-05-21 0 0.520 0.520 0.550 - - 0 0 - 0.418 0.418 0.442 - - 0 - 0.00%
2018-05-18 0 0.520 0.510 0.550 0.495 0.530 480,000 245,700 0.5119 0.418 0.410 0.442 0.398 0.426 596,642 0.4118 -1.89%
2018-05-17 0 0.530 0.530 0.580 - - 0 0 - 0.426 0.426 0.467 - - 0 - 1.92%
2018-05-16 0 0.520 0.510 0.600 0.520 0.520 20,000 10,400 0.5200 0.418 0.410 0.483 0.418 0.418 24,860 0.4183 -5.45%
2018-05-15 0 0.550 0.500 0.550 0.520 0.550 40,000 21,400 0.5350 0.442 0.402 0.442 0.418 0.442 49,720 0.4304 -1.79%
2018-05-14 0 0.560 0.550 0.580 - - 0 0 - 0.451 0.442 0.467 - - 0 - 0.00%
2018-05-11 0 0.560 0.550 0.600 0.560 0.560 80,000 44,800 0.5600 0.451 0.442 0.483 0.451 0.451 99,440 0.4505 0.00%
2018-05-10 0 0.560 0.540 0.570 0.510 0.610 1,020,000 565,000 0.5539 0.451 0.434 0.459 0.410 0.491 1,267,863 0.4456 9.80%
2018-05-09 0 0.510 0.500 0.510 - - 0 0 - 0.410 0.402 0.410 - - 0 - 0.00%
2018-05-08 0 0.510 0.495 0.510 - - 0 0 - 0.410 0.398 0.410 - - 0 - 0.00%
2018-05-07 0 0.510 0.490 0.520 - - 0 0 - 0.410 0.394 0.418 - - 0 - 0.00%
2018-05-04 0 0.510 0.495 0.520 0.510 0.510 40,000 20,400 0.5100 0.410 0.398 0.418 0.410 0.410 49,720 0.4103 2.00%
2018-05-03 0 0.500 0.490 0.520 0.500 0.500 120,000 60,000 0.5000 0.402 0.394 0.418 0.402 0.402 149,160 0.4023 -3.85%
2018-05-02 0 0.520 0.500 0.550 - - 0 0 - 0.418 0.402 0.442 - - 0 - 0.00%
2018-04-30 0 0.520 0.490 0.550 - - 0 0 - 0.418 0.394 0.442 - - 0 - 0.00%
2018-04-27 0 0.520 0.490 0.530 0.520 0.520 20,000 10,400 0.5200 0.418 0.394 0.426 0.418 0.418 24,860 0.4183 8.33%
2018-04-26 0 0.480 0.480 0.520 0.450 0.520 920,000 437,400 0.4754 0.386 0.386 0.418 0.362 0.418 1,143,563 0.3825 -9.43%
2018-04-25 0 0.530 0.480 0.530 - - 0 0 - 0.426 0.386 0.426 - - 0 - 0.00%
2018-04-24 0 0.530 0.495 0.540 0.530 0.530 40,000 21,200 0.5300 0.426 0.398 0.434 0.426 0.426 49,720 0.4264 -1.85%
2018-04-23 0 0.540 0.510 0.540 - - 0 0 - 0.434 0.410 0.434 - - 0 - 0.00%
2018-04-20 0 0.540 0.520 0.540 - - 20,000 10,600 0.5300 0.434 0.418 0.434 - - 24,860 0.4264 0.00%
2018-04-19 0 0.540 0.520 0.550 0.540 0.540 40,000 21,600 0.5400 0.434 0.418 0.442 0.434 0.434 49,720 0.4344 3.85%
2018-04-18 0 0.520 0.500 0.550 - - 0 0 - 0.418 0.402 0.442 - - 0 - 0.00%
2018-04-17 0 0.520 0.510 0.550 - - 0 0 - 0.418 0.410 0.442 - - 0 - 0.00%
2018-04-16 0 0.520 0.520 0.540 0.500 0.540 602,000 311,020 0.5166 0.418 0.418 0.434 0.402 0.434 748,288 0.4156 -8.77%
2018-04-13 0 0.570 0.520 0.590 0.570 0.570 20,000 11,400 0.5700 0.459 0.418 0.475 0.459 0.459 24,860 0.4586 3.64%
2018-04-12 0 0.550 0.550 0.570 0.550 0.550 40,000 22,000 0.5500 0.442 0.442 0.459 0.442 0.442 49,720 0.4425 1.85%
2018-04-11 0 0.540 0.540 0.560 - - 0 0 - 0.434 0.434 0.451 - - 0 - 0.00%
2018-04-10 0 0.540 0.540 0.570 0.540 0.560 140,000 77,600 0.5543 0.434 0.434 0.459 0.434 0.451 174,020 0.4459 -3.57%
2018-04-09 0 0.560 0.530 0.570 0.560 0.560 80,000 44,800 0.5600 0.451 0.426 0.459 0.451 0.451 99,440 0.4505 0.00%
2018-04-06 0 0.560 0.550 0.580 0.550 0.570 640,000 355,200 0.5550 0.451 0.442 0.467 0.442 0.459 795,522 0.4465 -6.67%
2018-04-04 0 0.600 0.570 0.650 0.580 0.650 400,000 246,000 0.6150 0.483 0.459 0.523 0.467 0.523 497,201 0.4948 3.45%
2018-04-03 0 0.580 0.530 0.590 0.550 0.580 280,000 158,400 0.5657 0.467 0.426 0.475 0.442 0.467 348,041 0.4551 13.73%
2018-03-29 0 0.510 0.520 0.550 0.510 0.510 100,000 50,200 0.5020 0.410 0.418 0.442 0.410 0.410 124,300 0.4039 -1.92%
2018-03-28 0 0.520 0.510 0.550 0.520 0.550 40,000 21,400 0.5350 0.418 0.410 0.442 0.418 0.442 49,720 0.4304 -5.45%
2018-03-27 0 0.550 0.520 0.550 0.550 0.560 200,000 110,800 0.5540 0.442 0.418 0.442 0.442 0.451 248,601 0.4457 7.84%
2018-03-26 0 0.510 0.510 0.550 0.500 0.520 340,000 172,600 0.5076 0.410 0.410 0.442 0.402 0.418 422,621 0.4084 -8.93%
2018-03-23 0 0.560 0.510 0.560 - - 0 0 - 0.451 0.410 0.451 - - 0 - -1.75%
2018-03-22 0 0.570 0.510 0.570 - - 0 0 - 0.459 0.410 0.459 - - 0 - 0.00%
2018-03-21 0 0.570 0.510 0.570 - - 0 0 - 0.459 0.410 0.459 - - 0 - 0.00%
2018-03-20 0 0.570 0.510 0.570 - - 0 0 - 0.459 0.410 0.459 - - 0 - 0.00%
2018-03-19 0 0.570 0.510 0.580 0.570 0.570 20,000 11,400 0.5700 0.459 0.410 0.467 0.459 0.459 24,860 0.4586 1.79%
2018-03-16 0 0.560 0.510 0.560 - - 0 0 - 0.451 0.410 0.451 - - 0 - 0.00%
2018-03-15 0 0.560 0.520 0.580 0.510 0.570 340,000 182,400 0.5365 0.451 0.418 0.467 0.410 0.459 422,621 0.4316 -3.45%
2018-03-14 0 0.580 0.520 0.580 - - 0 0 - 0.467 0.418 0.467 - - 0 - -1.69%
2018-03-13 0 0.590 0.520 0.600 0.560 0.590 280,000 161,400 0.5764 0.475 0.418 0.483 0.451 0.475 348,041 0.4637 1.72%
2018-03-12 0 0.580 0.510 0.580 0.500 0.600 1,100,000 592,000 0.5382 0.467 0.410 0.467 0.402 0.483 1,367,304 0.4330 -3.33%
2018-03-09 0 0.600 0.560 0.600 0.570 0.600 60,000 34,800 0.5800 0.483 0.451 0.483 0.459 0.483 74,580 0.4666 -3.23%
2018-03-08 0 0.620 0.570 0.620 0.620 0.620 60,000 37,200 0.6200 0.499 0.459 0.499 0.499 0.499 74,580 0.4988 1.64%
2018-03-07 0 0.610 0.590 0.610 0.590 0.630 240,000 146,600 0.6108 0.491 0.475 0.491 0.475 0.507 298,321 0.4914 -1.61%
2018-03-06 0 0.620 0.540 0.620 - - 0 0 - 0.499 0.434 0.499 - - 0 - 0.00%
2018-03-05 0 0.620 0.560 0.630 0.560 0.630 680,000 401,800 0.5909 0.499 0.451 0.507 0.451 0.507 845,242 0.4754 -3.12%
2018-03-02 0 0.640 0.590 0.640 0.640 0.680 364,000 236,640 0.6501 0.515 0.475 0.515 0.515 0.547 452,453 0.5230 0.00%
2018-03-01 0 0.640 0.590 0.640 0.530 0.700 1,320,000 765,600 0.5800 0.515 0.475 0.515 0.426 0.563 1,640,764 0.4666 20.75%
2018-02-28 0 0.530 0.500 0.530 0.480 0.540 500,000 258,900 0.5178 0.426 0.402 0.426 0.386 0.434 621,502 0.4166 12.77%
2018-02-27 0 0.470 0.440 0.480 0.460 0.470 60,000 27,500 0.4583 0.378 0.354 0.386 0.370 0.378 74,580 0.3687 2.17%
2018-02-26 0 0.460 0.445 0.490 - - 0 0 - 0.370 0.358 0.394 - - 0 - 0.00%
2018-02-23 0 0.460 0.450 0.480 0.435 0.460 120,000 54,700 0.4558 0.370 0.362 0.386 0.350 0.370 149,160 0.3667 1.10%
2018-02-22 0 0.455 0.435 0.460 0.455 0.455 200,000 91,000 0.4550 0.366 0.350 0.370 0.366 0.366 248,601 0.3660 0.00%
2018-02-21 0 0.455 0.430 0.490 - - 0 0 - 0.366 0.346 0.394 - - 0 - 0.00%
2018-02-20 0 0.455 0.430 0.460 0.455 0.455 80,000 36,400 0.4550 0.366 0.346 0.370 0.366 0.366 99,440 0.3660 1.11%
2018-02-15 0 0.450 0.450 0.460 - - 0 0 - 0.362 0.362 0.370 - - 0 - 2.27%
2018-02-14 0 0.440 0.440 0.460 - - 0 0 - 0.354 0.354 0.370 - - 0 - 2.33%
2018-02-13 0 0.430 0.430 0.460 0.420 0.420 40,000 16,550 0.4138 0.346 0.346 0.370 0.338 0.338 49,720 0.3329 2.38%
2018-02-12 0 0.420 0.420 0.460 - - 0 0 - 0.338 0.338 0.370 - - 0 - 1.20%
2018-02-09 0 0.415 0.415 0.450 - - 0 0 - 0.334 0.334 0.362 - - 0 - 0.00%
2018-02-08 0 0.415 0.415 0.455 - - 0 0 - 0.334 0.334 0.366 - - 0 - 0.00%
2018-02-07 0 0.415 0.415 0.450 0.400 0.465 920,000 400,900 0.4358 0.334 0.334 0.362 0.322 0.374 1,143,563 0.3506 0.00%
2018-02-06 0 0.415 0.415 0.430 0.415 0.440 880,000 371,700 0.4224 0.334 0.334 0.346 0.334 0.354 1,093,843 0.3398 -10.75%
2018-02-05 0 0.465 0.440 0.480 - - 0 0 - 0.374 0.354 0.386 - - 0 - 0.00%
2018-02-02 0 0.465 0.450 0.475 0.465 0.480 220,000 104,900 0.4768 0.374 0.362 0.382 0.374 0.386 273,461 0.3836 3.33%
2018-02-01 0 0.450 0.450 0.460 0.435 0.455 120,000 53,000 0.4417 0.362 0.362 0.370 0.350 0.366 149,160 0.3553 -4.26%
2018-01-31 0 0.470 0.435 0.480 0.435 0.470 60,000 26,800 0.4467 0.378 0.350 0.386 0.350 0.378 74,580 0.3593 0.00%
2018-01-30 0 0.470 0.470 0.490 - - 0 0 - 0.378 0.378 0.394 - - 0 - 2.17%
2018-01-29 0 0.460 0.430 0.460 0.435 0.460 80,000 35,300 0.4413 0.370 0.346 0.370 0.350 0.370 99,440 0.3550 0.00%
2018-01-26 0 0.460 0.425 0.460 0.455 0.460 60,000 27,400 0.4567 0.370 0.342 0.370 0.366 0.370 74,580 0.3674 -1.08%
2018-01-25 0 0.465 0.425 0.465 0.465 0.465 20,000 9,300 0.4650 0.374 0.342 0.374 0.374 0.374 24,860 0.3741 1.09%
2018-01-24 0 0.460 0.440 0.465 0.440 0.465 160,000 73,300 0.4581 0.370 0.354 0.374 0.354 0.374 198,881 0.3686 -2.13%
2018-01-23 0 0.470 0.435 0.470 - - 6,000 2,580 0.4300 0.378 0.350 0.378 - - 7,458 0.3459 -2.08%
2018-01-22 0 0.480 0.465 0.490 0.420 0.480 240,000 107,400 0.4475 0.386 0.374 0.394 0.338 0.386 298,321 0.3600 4.35%
2018-01-19 0 0.460 0.450 0.460 - - 0 0 - 0.370 0.362 0.370 - - 0 - -4.17%
2018-01-18 0 0.480 0.455 0.490 0.480 0.480 20,000 9,600 0.4800 0.386 0.366 0.394 0.386 0.386 24,860 0.3862 2.13%
2018-01-17 0 0.470 0.440 0.490 - - 0 0 - 0.378 0.354 0.394 - - 0 - 0.00%
2018-01-16 0 0.470 0.440 0.480 - - 0 0 - 0.378 0.354 0.386 - - 0 - 0.00%
2018-01-15 0 0.470 0.445 0.475 0.440 0.470 500,000 227,500 0.4550 0.378 0.358 0.382 0.354 0.378 621,502 0.3660 0.00%
2018-01-12 0 0.470 0.460 0.475 0.470 0.475 160,000 75,500 0.4719 0.378 0.370 0.382 0.378 0.382 198,881 0.3796 -2.08%
2018-01-11 0 0.480 0.450 0.490 0.480 0.480 20,000 9,600 0.4800 0.386 0.362 0.394 0.386 0.386 24,860 0.3862 2.13%
2018-01-10 0 0.470 0.470 0.475 0.470 0.470 3,020,000 1,419,400 0.4700 0.378 0.378 0.382 0.378 0.378 3,753,870 0.3781 1.08%
2018-01-09 0 0.465 0.455 0.475 0.450 0.465 380,000 171,700 0.4518 0.374 0.366 0.382 0.362 0.374 472,341 0.3635 1.09%
2018-01-08 0 0.460 0.445 0.460 0.455 0.495 220,000 102,400 0.4655 0.370 0.358 0.370 0.366 0.398 273,461 0.3745 -1.08%
2018-01-05 0 0.465 0.455 0.470 0.460 0.495 500,000 236,000 0.4720 0.374 0.366 0.378 0.370 0.398 621,502 0.3797 -8.82%
2018-01-04 0 0.510 0.460 0.580 - - 0 0 - 0.410 0.370 0.467 - - 0 - 0.00%
2018-01-03 0 0.510 0.460 0.530 0.510 0.510 180,000 91,800 0.5100 0.410 0.370 0.426 0.410 0.410 223,741 0.4103 0.00%
2018-01-02 0 0.510 0.490 0.510 0.500 0.530 3,540,000 1,836,400 0.5188 0.410 0.394 0.410 0.402 0.426 4,400,232 0.4173 -3.77%
2017-12-29 0 0.530 0.510 0.530 0.510 0.530 40,000 20,800 0.5200 0.426 0.410 0.426 0.410 0.426 49,720 0.4183 2.51%
2017-12-28 0 0.517 0.510 0.580 - - 0 0 - 0.416 0.410 0.467 - - 0 - 0.00%
2017-12-27 0 0.520 0.520 0.560 0.520 0.540 720,000 383,600 0.5328 0.416 0.416 0.448 0.416 0.432 900,156 0.4261 -1.89%
2017-12-22 0 0.530 0.520 0.550 0.530 0.550 218,000 115,220 0.5285 0.424 0.416 0.440 0.424 0.440 272,547 0.4228 -3.64%
2017-12-21 0 0.550 0.550 0.600 - - 0 0 - 0.440 0.440 0.480 - - 0 - 1.85%
2017-12-20 0 0.540 0.540 0.570 0.540 0.540 60,000 32,400 0.5400 0.432 0.432 0.456 0.432 0.432 75,013 0.4319 -1.82%
2017-12-19 0 0.550 0.540 0.550 0.540 0.560 160,000 87,800 0.5488 0.440 0.432 0.440 0.432 0.448 200,035 0.4389 1.85%
2017-12-18 0 0.540 0.530 0.580 - - 0 0 - 0.432 0.424 0.464 - - 0 - 0.00%
2017-12-15 0 0.540 0.540 0.580 - - 0 0 - 0.432 0.432 0.464 - - 0 - 0.00%
2017-12-14 0 0.540 0.540 0.570 - - 0 0 - 0.432 0.432 0.456 - - 0 - 0.00%
2017-12-13 0 0.540 0.540 0.600 0.530 0.580 1,180,000 654,400 0.5546 0.432 0.432 0.480 0.424 0.464 1,475,255 0.4436 -3.57%
2017-12-12 0 0.560 0.520 0.600 0.560 0.570 300,000 169,000 0.5633 0.448 0.416 0.480 0.448 0.456 375,065 0.4506 0.00%
2017-12-11 0 0.560 0.560 0.600 - - 0 0 - 0.448 0.448 0.480 - - 0 - 0.00%
2017-12-08 0 0.560 0.530 0.580 0.550 0.560 200,000 111,000 0.5550 0.448 0.424 0.464 0.440 0.448 250,043 0.4439 3.70%
2017-12-07 0 0.540 0.520 0.560 0.500 0.560 440,000 233,600 0.5309 0.432 0.416 0.448 0.400 0.448 550,095 0.4247 -3.57%
2017-12-06 0 0.560 0.560 0.600 0.540 0.590 500,000 278,000 0.5560 0.448 0.448 0.480 0.432 0.472 625,108 0.4447 -6.67%
2017-12-05 0 0.600 0.590 0.600 0.600 0.600 60,000 36,000 0.6000 0.480 0.472 0.480 0.480 0.480 75,013 0.4799 0.00%
2017-12-04 0 0.600 0.570 0.610 0.600 0.600 100,000 60,000 0.6000 0.480 0.456 0.488 0.480 0.480 125,022 0.4799 0.00%
2017-12-01 0 0.600 0.580 0.600 - - 0 0 - 0.480 0.464 0.480 - - 0 - -1.64%
2017-11-30 0 0.610 0.580 0.630 0.580 0.610 320,000 189,600 0.5925 0.488 0.464 0.504 0.464 0.488 400,069 0.4739 1.67%
2017-11-29 0 0.600 0.580 0.620 - - 1,000 550 0.5500 0.480 0.464 0.496 - - 1,250 0.4399 0.00%
2017-11-28 0 0.600 0.590 0.600 0.600 0.600 128,000 76,480 0.5975 0.480 0.472 0.480 0.480 0.480 160,028 0.4779 0.00%
2017-11-27 0 0.600 0.580 0.620 0.600 0.600 80,000 48,000 0.6000 0.480 0.464 0.496 0.480 0.480 100,017 0.4799 0.00%
2017-11-24 0 0.600 0.570 0.620 0.600 0.620 120,000 73,200 0.6100 0.480 0.456 0.496 0.480 0.496 150,026 0.4879 -3.23%
2017-11-23 0 0.620 0.600 0.620 0.590 0.630 265,000 164,700 0.6215 0.496 0.480 0.496 0.472 0.504 331,307 0.4971 5.08%
2017-11-22 0 0.590 0.590 0.600 - - 2,000 1,120 0.5600 0.472 0.472 0.480 - - 2,500 0.4479 1.72%
2017-11-21 0 0.580 0.580 0.620 0.580 0.580 140,000 80,540 0.5753 0.464 0.464 0.496 0.464 0.464 175,030 0.4601 -6.45%
2017-11-20 0 0.620 0.550 0.620 0.620 0.620 200,000 124,000 0.6200 0.496 0.440 0.496 0.496 0.496 250,043 0.4959 -1.59%
2017-11-17 0 0.630 0.570 0.630 - - 0 0 - 0.504 0.456 0.504 - - 0 - -1.56%
2017-11-16 0 0.640 0.610 0.650 0.610 0.640 240,000 150,000 0.6250 0.512 0.488 0.520 0.488 0.512 300,052 0.4999 1.59%
2017-11-15 0 0.630 0.610 0.630 0.610 0.670 2,290,000 1,401,100 0.6118 0.504 0.488 0.504 0.488 0.536 2,862,995 0.4894 5.00%
2017-11-14 0 0.600 0.550 0.610 0.590 0.600 180,000 107,600 0.5978 0.480 0.440 0.488 0.472 0.480 225,039 0.4781 -7.69%
2017-11-13 0 0.650 0.630 0.650 0.620 0.650 140,000 88,000 0.6286 0.520 0.504 0.520 0.496 0.520 175,030 0.5028 6.56%
2017-11-10 0 0.610 0.560 0.650 - - 0 0 - 0.488 0.448 0.520 - - 0 - 0.00%
2017-11-09 0 0.610 0.600 0.620 - - 0 0 - 0.488 0.480 0.496 - - 0 - 0.00%
2017-11-08 0 0.610 0.590 0.610 0.600 0.610 106,000 63,780 0.6017 0.488 0.472 0.488 0.480 0.488 132,523 0.4813 1.67%
2017-11-07 0 0.600 0.590 0.600 0.600 0.610 220,000 132,800 0.6036 0.480 0.472 0.480 0.480 0.488 275,048 0.4828 -1.64%
2017-11-06 0 0.610 0.570 0.620 0.600 0.610 240,000 145,600 0.6067 0.488 0.456 0.496 0.480 0.488 300,052 0.4852 0.00%
2017-11-03 0 0.610 0.610 0.650 - - 4,000 2,240 0.5600 0.488 0.488 0.520 - - 5,001 0.4479 0.00%
2017-11-02 0 0.610 0.600 0.610 0.610 0.610 200,000 122,000 0.6100 0.488 0.480 0.488 0.488 0.488 250,043 0.4879 0.00%
2017-11-01 0 0.610 0.610 0.650 - - 0 0 - 0.488 0.488 0.520 - - 0 - 0.00%
2017-10-31 0 0.610 0.600 0.640 0.610 0.610 60,000 36,600 0.6100 0.488 0.480 0.512 0.488 0.488 75,013 0.4879 0.00%
2017-10-30 0 0.610 0.610 0.650 0.600 0.610 420,000 254,000 0.6048 0.488 0.488 0.520 0.480 0.488 525,091 0.4837 -4.69%
2017-10-27 0 0.640 0.620 0.650 0.640 0.640 20,000 12,800 0.6400 0.512 0.496 0.520 0.512 0.512 25,004 0.5119 3.23%
2017-10-26 0 0.620 0.620 0.650 - - 0 0 - 0.496 0.496 0.520 - - 0 - 1.64%
2017-10-25 0 0.610 0.610 0.640 0.610 0.620 580,000 359,200 0.6193 0.488 0.488 0.512 0.488 0.496 725,125 0.4954 -1.61%
2017-10-24 0 0.620 0.620 0.650 0.610 0.620 320,000 197,400 0.6169 0.496 0.496 0.520 0.488 0.496 400,069 0.4934 3.33%
2017-10-23 0 0.600 0.600 0.650 0.590 0.600 800,000 476,800 0.5960 0.480 0.480 0.520 0.472 0.480 1,000,173 0.4767 0.00%
2017-10-20 0 0.600 0.600 0.630 0.580 0.600 384,000 229,840 0.5985 0.480 0.480 0.504 0.464 0.480 480,083 0.4788 0.00%
2017-10-19 0 0.600 0.540 0.620 0.600 0.610 220,000 133,200 0.6055 0.480 0.432 0.496 0.480 0.488 275,048 0.4843 -1.64%
2017-10-18 0 0.610 0.600 0.670 0.600 0.620 942,500 574,425 0.6095 0.488 0.480 0.536 0.480 0.496 1,178,329 0.4875 -1.61%
2017-10-17 0 0.620 0.610 0.640 0.610 0.620 800,000 493,800 0.6173 0.496 0.488 0.512 0.488 0.496 1,000,173 0.4937 1.64%
2017-10-16 0 0.610 0.600 0.610 0.610 0.620 582,000 355,320 0.6105 0.488 0.480 0.488 0.488 0.496 727,626 0.4883 1.67%
2017-10-13 0 0.600 0.590 0.600 0.590 0.630 680,000 416,400 0.6124 0.480 0.472 0.480 0.472 0.504 850,147 0.4898 -3.23%
2017-10-12 0 0.620 0.600 0.620 0.620 0.620 107,500 66,350 0.6172 0.496 0.480 0.496 0.496 0.496 134,398 0.4937 0.00%
2017-10-11 0 0.620 0.610 0.630 0.620 0.630 660,000 413,600 0.6267 0.496 0.488 0.504 0.496 0.504 825,143 0.5012 -3.12%
2017-10-10 0 0.640 0.620 0.640 0.640 0.640 1,464,000 936,760 0.6399 0.512 0.496 0.512 0.512 0.512 1,830,316 0.5118 -1.54%
2017-10-09 0 0.650 0.650 0.660 0.650 0.650 340,000 221,000 0.6500 0.520 0.520 0.528 0.520 0.520 425,073 0.5199 -5.80%
2017-10-06 0 0.690 0.650 0.700 0.650 0.690 720,000 489,200 0.6794 0.552 0.520 0.560 0.520 0.552 900,156 0.5435 6.15%
2017-10-04 0 0.650 0.610 0.670 0.650 0.650 20,000 13,000 0.6500 0.520 0.488 0.536 0.520 0.520 25,004 0.5199 0.00%
2017-10-03 0 0.650 0.650 0.680 0.650 0.650 40,000 26,000 0.6500 0.520 0.520 0.544 0.520 0.520 50,009 0.5199 6.56%
2017-09-29 0 0.610 0.610 0.630 0.600 0.610 220,000 133,200 0.6055 0.488 0.488 0.504 0.480 0.488 275,048 0.4843 1.67%
2017-09-28 0 0.600 0.600 0.650 0.600 0.600 186,000 111,360 0.5987 0.480 0.480 0.520 0.480 0.480 232,540 0.4789 1.69%
2017-09-27 0 0.590 0.590 0.600 0.580 0.580 140,000 81,200 0.5800 0.472 0.472 0.480 0.464 0.464 175,030 0.4639 3.51%
2017-09-26 0 0.570 0.570 0.610 - - 0 0 - 0.456 0.456 0.488 - - 0 - 0.00%
2017-09-25 0 0.570 0.550 0.590 0.570 0.590 360,000 208,400 0.5789 0.456 0.440 0.472 0.456 0.472 450,078 0.4630 -1.72%
2017-09-22 0 0.580 0.580 0.610 0.580 0.590 180,000 105,400 0.5856 0.464 0.464 0.488 0.464 0.472 225,039 0.4684 0.00%
2017-09-21 0 0.580 0.580 0.600 0.580 0.590 60,000 35,200 0.5867 0.464 0.464 0.480 0.464 0.472 75,013 0.4693 -1.69%
2017-09-20 0 0.590 0.580 0.600 0.590 0.600 260,000 153,800 0.5915 0.472 0.464 0.480 0.472 0.480 325,056 0.4731 -1.67%
2017-09-19 0 0.600 0.600 0.630 0.600 0.610 600,000 362,200 0.6037 0.480 0.480 0.504 0.480 0.488 750,130 0.4828 -3.23%
2017-09-18 0 0.620 0.610 0.620 0.620 0.620 60,000 37,200 0.6200 0.496 0.488 0.496 0.496 0.496 75,013 0.4959 0.00%
2017-09-15 0 0.620 0.610 0.650 0.620 0.620 240,000 148,800 0.6200 0.496 0.488 0.520 0.496 0.496 300,052 0.4959 1.64%
2017-09-14 0 0.610 0.610 0.650 0.610 0.620 200,000 122,400 0.6120 0.488 0.488 0.520 0.488 0.496 250,043 0.4895 0.00%
2017-09-13 0 0.610 0.610 0.630 - - 7,000 4,130 0.5900 0.488 0.488 0.504 - - 8,752 0.4719 0.00%
2017-09-12 0 0.610 0.610 0.660 0.600 0.640 660,000 406,800 0.6164 0.488 0.488 0.528 0.480 0.512 825,143 0.4930 -7.15%
2017-09-11 0 0.660 0.650 0.680 0.640 0.750 1,420,000 946,200 0.6663 0.526 0.518 0.541 0.510 0.597 1,783,413 0.5306 8.20%
2017-09-08 0 0.610 0.600 0.660 - - 0 0 - 0.486 0.478 0.526 - - 0 - 0.00%
2017-09-07 0 0.610 0.600 0.680 0.600 0.610 240,000 144,600 0.6025 0.486 0.478 0.541 0.478 0.486 301,422 0.4797 1.67%
2017-09-06 0 0.600 0.600 0.640 0.600 0.610 120,000 73,000 0.6083 0.478 0.478 0.510 0.478 0.486 150,711 0.4844 -1.64%
2017-09-05 0 0.610 0.600 0.660 0.600 0.610 200,000 120,800 0.6040 0.486 0.478 0.526 0.478 0.486 251,185 0.4809 -1.61%
2017-09-04 0 0.620 0.600 0.670 - - 0 0 - 0.494 0.478 0.533 - - 0 - 0.00%
2017-09-01 0 0.620 0.610 0.640 0.610 0.620 270,000 165,800 0.6141 0.494 0.486 0.510 0.486 0.494 339,100 0.4889 3.33%
2017-08-31 0 0.600 0.590 0.620 0.600 0.600 80,000 48,000 0.6000 0.478 0.470 0.494 0.478 0.478 100,474 0.4777 0.00%
2017-08-30 0 0.600 0.570 0.650 0.600 0.600 100,000 60,000 0.6000 0.478 0.454 0.518 0.478 0.478 125,592 0.4777 -1.64%
2017-08-29 0 0.610 0.570 0.650 0.550 0.620 440,000 264,200 0.6005 0.486 0.454 0.518 0.438 0.494 552,607 0.4781 1.67%
2017-08-28 0 0.600 0.550 0.610 0.600 0.600 20,000 12,000 0.6000 0.478 0.438 0.486 0.478 0.478 25,118 0.4777 -1.64%
2017-08-25 0 0.610 0.580 0.650 0.610 0.620 40,000 24,600 0.6150 0.486 0.462 0.518 0.486 0.494 50,237 0.4897 -3.17%
2017-08-24 0 0.630 0.630 0.640 0.600 0.650 660,000 410,000 0.6212 0.502 0.502 0.510 0.478 0.518 828,910 0.4946 -3.08%
2017-08-22 0 0.650 0.650 0.670 0.640 0.720 370,000 253,700 0.6857 0.518 0.518 0.533 0.510 0.573 464,692 0.5460 -2.99%
2017-08-21 0 0.670 0.650 0.670 0.640 0.710 1,100,000 756,800 0.6880 0.533 0.518 0.533 0.510 0.565 1,381,517 0.5478 6.35%
2017-08-18 0 0.630 0.600 0.670 0.580 0.740 1,241,500 811,470 0.6536 0.502 0.478 0.533 0.462 0.589 1,559,231 0.5204 8.62%
2017-08-17 0 0.580 0.570 0.590 0.570 0.630 910,000 545,100 0.5990 0.462 0.454 0.470 0.454 0.502 1,142,892 0.4769 -9.38%
2017-08-16 0 0.640 0.630 0.640 0.570 0.650 5,520,000 3,437,800 0.6228 0.510 0.502 0.510 0.454 0.518 6,932,705 0.4959 8.47%
2017-08-15 0 0.590 0.570 0.590 0.470 0.590 3,580,000 1,979,700 0.5530 0.470 0.454 0.470 0.374 0.470 4,496,211 0.4403 9.26%
2017-08-14 0 0.540 0.520 0.540 0.500 0.680 6,135,000 3,418,930 0.5573 0.430 0.414 0.430 0.398 0.541 7,705,099 0.4437 21.35%
2017-08-11 0 0.445 0.445 0.470 0.440 0.440 200,000 88,000 0.4400 0.354 0.354 0.374 0.350 0.350 251,185 0.3503 -3.26%
2017-08-10 0 0.460 0.440 0.460 0.440 0.460 90,000 40,600 0.4511 0.366 0.350 0.366 0.350 0.366 113,033 0.3592 -3.16%
2017-08-09 0 0.475 0.440 0.475 0.490 0.490 40,000 19,600 0.4900 0.378 0.350 0.378 0.390 0.390 50,237 0.3902 3.26%
2017-08-08 0 0.460 0.425 0.460 0.405 0.480 310,000 137,450 0.4434 0.366 0.338 0.366 0.322 0.382 389,337 0.3530 -3.16%
2017-08-07 0 0.475 0.450 0.475 - - 0 0 - 0.378 0.358 0.378 - - 0 - 0.00%
2017-08-04 0 0.475 0.470 0.485 0.470 0.495 170,000 81,650 0.4803 0.378 0.374 0.386 0.374 0.394 213,507 0.3824 -2.06%
2017-08-03 0 0.485 0.460 0.485 - - 0 0 - 0.386 0.366 0.386 - - 0 - -1.02%
2017-08-02 0 0.490 0.465 0.490 0.465 0.500 120,000 58,600 0.4883 0.390 0.370 0.390 0.370 0.398 150,711 0.3888 5.38%
2017-08-01 0 0.465 0.465 0.485 0.465 0.490 220,000 105,800 0.4809 0.370 0.370 0.386 0.370 0.390 276,303 0.3829 -6.06%
2017-07-31 0 0.495 0.465 0.495 0.470 0.500 301,000 144,815 0.4811 0.394 0.370 0.394 0.374 0.398 378,033 0.3831 1.02%
2017-07-28 0 0.490 0.455 0.490 0.485 0.490 100,000 48,800 0.4880 0.390 0.362 0.390 0.386 0.390 125,592 0.3886 0.00%
2017-07-27 0 0.490 0.465 0.490 0.490 0.490 100,000 49,000 0.4900 0.390 0.370 0.390 0.390 0.390 125,592 0.3902 -2.00%
2017-07-26 0 0.500 0.460 0.500 0.460 0.500 1,120,000 532,200 0.4752 0.398 0.366 0.398 0.366 0.398 1,406,636 0.3783 9.89%
2017-07-25 0 0.455 0.455 0.465 0.455 0.470 542,000 253,770 0.4682 0.362 0.362 0.370 0.362 0.374 680,711 0.3728 -3.19%
2017-07-24 0 0.470 0.440 0.470 0.430 0.470 2,344,000 1,051,860 0.4487 0.374 0.350 0.374 0.342 0.374 2,943,888 0.3573 17.50%
2017-07-21 0 0.400 0.380 0.410 - - 0 0 - 0.318 0.303 0.326 - - 0 - 0.00%
2017-07-20 0 0.400 0.380 0.400 0.400 0.410 380,000 154,000 0.4053 0.318 0.303 0.318 0.318 0.326 477,251 0.3227 3.90%
2017-07-19 0 0.385 0.380 0.390 0.375 0.395 1,400,000 536,600 0.3833 0.307 0.303 0.311 0.299 0.315 1,758,295 0.3052 0.00%
2017-07-18 0 0.385 0.380 0.385 0.380 0.410 5,520,000 2,129,400 0.3858 0.307 0.303 0.307 0.303 0.326 6,932,705 0.3072 -4.94%
2017-07-17 0 0.405 0.400 0.410 0.405 0.410 40,000 16,300 0.4075 0.322 0.318 0.326 0.322 0.326 50,237 0.3245 0.00%
2017-07-14 0 0.405 0.410 0.415 0.405 0.415 260,000 106,600 0.4100 0.322 0.326 0.330 0.322 0.330 326,540 0.3265 -1.22%
2017-07-13 0 0.410 0.410 0.420 0.410 0.420 280,000 116,000 0.4143 0.326 0.326 0.334 0.326 0.334 351,659 0.3299 0.00%
2017-07-12 0 0.410 0.410 0.420 0.410 0.410 41,000 16,780 0.4093 0.326 0.326 0.334 0.326 0.326 51,493 0.3259 -3.53%
2017-07-11 0 0.425 0.410 0.425 0.425 0.450 440,000 189,800 0.4314 0.338 0.326 0.338 0.338 0.358 552,607 0.3435 1.19%
2017-07-10 0 0.420 0.410 0.420 0.410 0.420 421,000 173,190 0.4114 0.334 0.326 0.334 0.326 0.334 528,744 0.3275 2.44%
2017-07-07 0 0.410 0.410 0.430 0.400 0.430 100,000 41,800 0.4180 0.326 0.326 0.342 0.318 0.342 125,592 0.3328 -4.65%
2017-07-06 0 0.430 0.415 0.430 - - 0 0 - 0.342 0.330 0.342 - - 0 - 0.00%
2017-07-05 0 0.430 0.415 0.440 0.425 0.440 200,000 84,800 0.4240 0.342 0.330 0.350 0.338 0.350 251,185 0.3376 1.18%
2017-07-04 0 0.425 0.420 0.425 0.425 0.440 240,000 102,300 0.4263 0.338 0.334 0.338 0.338 0.350 301,422 0.3394 -1.16%
2017-07-03 0 0.430 0.400 0.440 0.390 0.440 600,000 246,100 0.4102 0.342 0.318 0.350 0.311 0.350 753,555 0.3266 8.86%
2017-06-30 0 0.395 0.380 0.395 0.370 0.395 440,000 169,700 0.3857 0.315 0.303 0.315 0.295 0.315 552,607 0.3071 5.33%
2017-06-29 0 0.375 0.355 0.380 0.355 0.390 620,000 233,100 0.3760 0.299 0.283 0.303 0.283 0.311 778,673 0.2994 -3.85%
2017-06-28 0 0.390 0.360 0.395 0.390 0.390 420,000 163,800 0.3900 0.311 0.287 0.315 0.311 0.311 527,488 0.3105 1.30%
2017-06-27 0 0.385 0.375 0.400 0.340 0.410 1,860,000 704,300 0.3787 0.307 0.299 0.318 0.271 0.326 2,336,020 0.3015 -8.33%
2017-06-26 0 0.420 0.390 0.425 0.420 0.420 120,000 50,400 0.4200 0.334 0.311 0.338 0.334 0.334 150,711 0.3344 -2.33%
2017-06-23 0 0.430 0.425 0.430 0.430 0.435 100,000 43,200 0.4320 0.342 0.338 0.342 0.342 0.346 125,592 0.3440 -1.15%
2017-06-22 0 0.435 0.430 0.435 0.415 0.465 920,000 398,100 0.4327 0.346 0.342 0.346 0.330 0.370 1,155,451 0.3445 0.00%
2017-06-21 0 0.435 0.430 0.435 0.430 0.495 767,500 348,600 0.4542 0.346 0.342 0.346 0.342 0.394 963,922 0.3616 -9.37%
2017-06-20 0 0.480 0.480 0.530 0.470 0.550 5,806,000 3,063,400 0.5276 0.382 0.382 0.422 0.374 0.438 7,291,900 0.4201 2.13%
2017-06-19 0 0.470 0.450 0.490 0.470 0.500 1,160,000 563,000 0.4853 0.374 0.358 0.390 0.374 0.398 1,456,873 0.3864 -1.05%
2017-06-16 0 0.475 0.470 0.500 0.470 0.540 2,086,000 1,017,740 0.4879 0.378 0.374 0.398 0.374 0.430 2,619,859 0.3885 -5.00%
2017-06-15 0 0.500 0.490 0.510 0.400 0.510 18,426,000 8,059,800 0.4374 0.398 0.390 0.406 0.318 0.406 23,141,671 0.3483 12.36%
2017-06-14 0 0.445 0.430 0.445 0.390 0.445 2,600,000 1,125,800 0.4330 0.354 0.342 0.354 0.311 0.354 3,265,405 0.3448 3.49%
2017-06-13 0 0.430 0.405 0.430 0.390 0.445 2,220,000 923,500 0.4160 0.342 0.322 0.342 0.311 0.354 2,788,153 0.3312 6.17%
2017-06-12 0 0.405 0.390 0.410 0.360 0.425 1,180,000 458,400 0.3885 0.322 0.311 0.326 0.287 0.338 1,481,991 0.3093 19.12%
2017-06-09 0 0.340 0.380 0.390 0.330 0.370 2,490,000 870,900 0.3498 0.271 0.303 0.311 0.263 0.295 3,127,253 0.2785 3.03%
2017-06-08 0 0.330 0.330 0.340 0.320 0.345 3,880,000 1,287,000 0.3317 0.263 0.263 0.271 0.255 0.275 4,872,988 0.2641 10.00%
2017-06-07 0 0.300 0.300 0.320 0.295 0.320 216,000 64,800 0.3000 0.239 0.239 0.255 0.235 0.255 271,280 0.2389 -6.25%
2017-06-06 0 0.320 0.310 0.325 - - 0 0 - 0.255 0.247 0.259 - - 0 - 0.00%
2017-06-05 0 0.320 0.310 0.320 0.320 0.325 324,094 104,005 0.3209 0.255 0.247 0.255 0.255 0.259 407,038 0.2555 1.59%
2017-06-02 0 0.315 0.310 0.320 - - 0 0 - 0.251 0.247 0.255 - - 0 - 0.00%
2017-06-01 0 0.315 0.290 0.320 0.315 0.320 320,000 101,600 0.3175 0.251 0.231 0.255 0.251 0.255 401,896 0.2528 0.00%
2017-05-31 0 0.315 0.300 0.320 0.300 0.315 180,000 55,300 0.3072 0.251 0.239 0.255 0.239 0.251 226,066 0.2446 3.28%
2017-05-29 0 0.305 0.305 0.330 - - 0 0 - 0.243 0.243 0.263 - - 0 - 0.00%
2017-05-26 0 0.305 0.300 0.320 - - 4,000 1,000 0.2500 0.243 0.239 0.255 - - 5,024 0.1991 0.00%
2017-05-25 0 0.305 0.300 0.320 - - 0 0 - 0.243 0.239 0.255 - - 0 - 0.00%
2017-05-24 0 0.305 0.305 0.315 0.305 0.305 140,000 42,700 0.3050 0.243 0.243 0.251 0.243 0.243 175,829 0.2428 -3.17%
2017-05-23 0 0.315 0.300 0.315 0.315 0.315 20,000 6,300 0.3150 0.251 0.239 0.251 0.251 0.251 25,118 0.2508 3.28%
2017-05-22 0 0.305 0.305 0.315 0.305 0.305 126,000 38,340 0.3043 0.243 0.243 0.251 0.243 0.243 158,247 0.2423 0.00%
2017-05-19 0 0.305 0.305 0.320 0.305 0.315 60,000 18,700 0.3117 0.243 0.243 0.255 0.243 0.251 75,355 0.2482 -3.17%
2017-05-18 0 0.315 0.305 0.315 0.315 0.315 160,000 50,400 0.3150 0.251 0.243 0.251 0.251 0.251 200,948 0.2508 1.61%
2017-05-17 0 0.310 0.300 0.320 0.305 0.310 143,000 43,910 0.3071 0.247 0.239 0.255 0.243 0.247 179,597 0.2445 1.64%
2017-05-16 0 0.305 0.305 0.320 0.305 0.305 60,000 18,300 0.3050 0.243 0.243 0.255 0.243 0.243 75,355 0.2428 -1.61%
2017-05-15 0 0.310 0.305 0.315 - - 0 0 - 0.247 0.243 0.251 - - 0 - 0.00%
2017-05-12 0 0.310 0.300 0.310 0.300 0.310 760,000 234,000 0.3079 0.247 0.239 0.247 0.239 0.247 954,503 0.2452 -1.59%
2017-05-11 0 0.315 0.300 0.325 0.315 0.315 400,000 126,000 0.3150 0.251 0.239 0.259 0.251 0.251 502,370 0.2508 0.00%
2017-05-10 0 0.315 0.310 0.320 0.310 0.315 120,000 37,400 0.3117 0.251 0.247 0.255 0.247 0.251 150,711 0.2482 0.00%
2017-05-09 0 0.315 0.310 0.315 0.315 0.315 720,000 226,800 0.3150 0.251 0.247 0.251 0.251 0.251 904,266 0.2508 -1.56%
2017-05-08 0 0.320 0.315 0.320 0.320 0.320 100,000 32,000 0.3200 0.255 0.251 0.255 0.255 0.255 125,592 0.2548 0.00%
2017-05-05 0 0.320 0.315 0.330 0.320 0.320 20,000 6,400 0.3200 0.255 0.251 0.263 0.255 0.255 25,118 0.2548 0.00%
2017-05-04 0 0.320 0.310 0.330 0.320 0.320 20,000 6,400 0.3200 0.255 0.247 0.263 0.255 0.255 25,118 0.2548 1.59%
2017-05-02 0 0.315 0.305 0.330 - - 0 0 - 0.251 0.243 0.263 - - 0 - 0.00%
2017-04-28 0 0.315 0.310 0.315 0.315 0.320 520,000 164,100 0.3156 0.251 0.247 0.251 0.251 0.255 653,081 0.2513 0.00%
2017-04-27 0 0.315 0.305 0.330 - - 0 0 - 0.251 0.243 0.263 - - 0 - 0.00%
2017-04-26 0 0.315 0.315 0.325 - - 0 0 - 0.251 0.251 0.259 - - 0 - 0.00%
2017-04-25 0 0.315 0.315 0.320 - - 0 0 - 0.251 0.251 0.255 - - 0 - 0.00%
2017-04-24 0 0.315 0.310 0.315 0.315 0.320 340,000 107,500 0.3162 0.251 0.247 0.251 0.251 0.255 427,014 0.2517 0.00%
2017-04-21 0 0.315 0.310 0.320 0.310 0.320 940,000 295,700 0.3146 0.251 0.247 0.255 0.247 0.255 1,180,569 0.2505 1.61%
2017-04-20 0 0.310 0.305 0.320 0.310 0.315 220,000 69,200 0.3145 0.247 0.243 0.255 0.247 0.251 276,303 0.2504 -1.59%
2017-04-19 0 0.315 0.310 0.320 - - 2,000 580 0.2900 0.251 0.247 0.255 - - 2,512 0.2309 0.00%
2017-04-18 0 0.315 0.310 0.320 0.315 0.320 720,000 229,500 0.3188 0.251 0.247 0.255 0.251 0.255 904,266 0.2538 -1.56%
2017-04-13 0 0.320 0.320 0.325 0.320 0.320 80,000 25,600 0.3200 0.255 0.255 0.259 0.255 0.255 100,474 0.2548 0.00%
2017-04-12 0 0.320 0.315 0.325 0.315 0.320 300,000 95,800 0.3193 0.255 0.251 0.259 0.251 0.255 376,777 0.2543 1.59%
2017-04-11 0 0.315 0.315 0.320 0.315 0.315 520,000 163,800 0.3150 0.251 0.251 0.255 0.251 0.251 653,081 0.2508 0.00%
2017-04-10 0 0.315 0.315 0.325 0.315 0.320 260,000 83,000 0.3192 0.251 0.251 0.259 0.251 0.255 326,540 0.2542 -1.56%
2017-04-07 0 0.320 0.315 0.320 0.315 0.320 520,000 165,700 0.3187 0.255 0.251 0.255 0.251 0.255 653,081 0.2537 0.00%
2017-04-06 0 0.320 0.315 0.325 0.320 0.320 140,000 44,800 0.3200 0.255 0.251 0.259 0.255 0.255 175,829 0.2548 0.00%
2017-04-05 0 0.320 0.315 0.325 0.315 0.320 940,000 297,500 0.3165 0.255 0.251 0.259 0.251 0.255 1,180,569 0.2520 1.59%
2017-04-03 0 0.315 0.310 0.315 0.315 0.315 320,000 100,800 0.3150 0.251 0.247 0.251 0.251 0.251 401,896 0.2508 0.00%
2017-03-31 0 0.315 0.315 0.320 0.310 0.325 1,790,000 572,350 0.3197 0.251 0.251 0.255 0.247 0.259 2,248,105 0.2546 -3.08%
2017-03-30 0 0.325 0.315 0.325 0.325 0.330 320,000 105,000 0.3281 0.259 0.251 0.259 0.259 0.263 401,896 0.2613 0.00%
2017-03-29 0 0.325 0.305 0.325 0.325 0.335 600,000 199,500 0.3325 0.259 0.243 0.259 0.259 0.267 753,555 0.2647 3.17%
2017-03-28 0 0.315 0.315 0.320 0.305 0.320 240,000 75,400 0.3142 0.251 0.251 0.255 0.243 0.255 301,422 0.2501 -1.56%
2017-03-27 0 0.320 0.310 0.325 0.320 0.320 380,000 121,600 0.3200 0.255 0.247 0.259 0.255 0.255 477,251 0.2548 0.00%
2017-03-24 0 0.320 0.315 0.325 0.320 0.325 360,000 115,300 0.3203 0.255 0.251 0.259 0.255 0.259 452,133 0.2550 0.00%
2017-03-23 0 0.320 0.315 0.330 0.300 0.320 660,000 210,600 0.3191 0.255 0.251 0.263 0.239 0.255 828,910 0.2541 6.67%
2017-03-22 0 0.300 0.300 0.315 0.290 0.300 482,000 142,040 0.2947 0.239 0.239 0.251 0.231 0.239 605,356 0.2346 -3.23%
2017-03-21 0 0.310 0.310 0.320 - - 0 0 - 0.247 0.247 0.255 - - 0 - 0.00%
2017-03-20 0 0.310 0.290 0.320 - - 0 0 - 0.247 0.231 0.255 - - 0 - 0.00%
2017-03-17 0 0.310 0.295 0.320 0.310 0.320 180,000 56,200 0.3122 0.247 0.235 0.255 0.247 0.255 226,066 0.2486 -1.59%
2017-03-16 0 0.315 0.300 0.315 0.300 0.315 40,000 12,300 0.3075 0.251 0.239 0.251 0.239 0.251 50,237 0.2448 -1.56%
2017-03-15 0 0.320 0.305 0.320 0.320 0.320 20,000 6,400 0.3200 0.255 0.243 0.255 0.255 0.255 25,118 0.2548 0.00%
2017-03-14 0 0.320 0.305 0.325 0.310 0.320 60,000 18,800 0.3133 0.255 0.243 0.259 0.247 0.255 75,355 0.2495 -3.03%
2017-03-13 0 0.330 0.310 0.330 - - 0 0 - 0.263 0.247 0.263 - - 0 - 0.00%
2017-03-10 0 0.330 0.315 0.330 0.330 0.330 100,000 33,000 0.3300 0.263 0.251 0.263 0.263 0.263 125,592 0.2628 4.76%
2017-03-09 0 0.315 0.315 0.330 0.315 0.325 1,700,000 552,300 0.3249 0.251 0.251 0.263 0.251 0.259 2,135,072 0.2587 -3.08%
2017-03-08 0 0.325 0.305 0.325 - - 0 0 - 0.259 0.243 0.259 - - 0 - 0.00%
2017-03-07 0 0.325 0.310 0.325 0.325 0.330 160,000 52,700 0.3294 0.259 0.247 0.259 0.259 0.263 200,948 0.2623 3.17%
2017-03-06 0 0.315 0.285 0.315 0.310 0.320 200,000 62,800 0.3140 0.251 0.227 0.251 0.247 0.255 251,185 0.2500 3.28%
2017-03-03 0 0.305 0.280 0.305 0.300 0.310 240,000 73,100 0.3046 0.243 0.223 0.243 0.239 0.247 301,422 0.2425 5.17%
2017-03-02 0 0.290 0.290 0.300 0.280 0.280 20,000 5,600 0.2800 0.231 0.231 0.239 0.223 0.223 25,118 0.2229 3.57%
2017-03-01 0 0.280 0.280 0.300 0.280 0.280 60,000 16,800 0.2800 0.223 0.223 0.239 0.223 0.223 75,355 0.2229 3.70%
2017-02-28 0 0.270 0.260 0.270 - - 0 0 - 0.215 0.207 0.215 - - 0 - -1.82%
2017-02-27 0 0.275 0.265 0.290 - - 0 0 - 0.219 0.211 0.231 - - 0 - 0.00%
2017-02-24 0 0.275 0.275 0.310 - - 0 0 - 0.219 0.219 0.247 - - 0 - 0.00%
2017-02-23 0 0.275 0.275 0.300 0.270 0.280 128,000 35,200 0.2750 0.219 0.219 0.239 0.215 0.223 160,758 0.2190 -5.17%
2017-02-22 0 0.290 0.270 0.310 0.290 0.290 100,000 29,000 0.2900 0.231 0.215 0.247 0.231 0.231 125,592 0.2309 0.00%
2017-02-21 0 0.290 0.270 0.310 0.290 0.290 200,000 58,000 0.2900 0.231 0.215 0.247 0.231 0.231 251,185 0.2309 0.00%
2017-02-20 0 0.290 0.280 0.290 0.260 0.295 420,000 115,300 0.2745 0.231 0.223 0.231 0.207 0.235 527,488 0.2186 1.75%
2017-02-17 0 0.285 0.275 0.310 - - 0 0 - 0.227 0.219 0.247 - - 0 - 0.00%
2017-02-16 0 0.285 0.285 0.290 0.280 0.285 260,000 73,600 0.2831 0.227 0.227 0.231 0.223 0.227 326,540 0.2254 1.79%
2017-02-15 0 0.280 0.265 0.280 - - 0 0 - 0.223 0.211 0.223 - - 0 - 0.00%
2017-02-14 0 0.280 0.275 0.290 0.275 0.310 1,240,000 356,500 0.2875 0.223 0.219 0.231 0.219 0.247 1,557,347 0.2289 -12.50%
2017-02-13 0 0.320 0.310 0.320 0.320 0.320 100,000 32,000 0.3200 0.255 0.247 0.255 0.255 0.255 125,592 0.2548 -1.54%
2017-02-10 0 0.325 0.325 0.340 0.325 0.325 80,000 26,000 0.3250 0.259 0.259 0.271 0.259 0.259 100,474 0.2588 0.00%
2017-02-09 0 0.325 0.325 0.335 0.325 0.370 1,520,000 529,900 0.3486 0.259 0.259 0.267 0.259 0.295 1,909,006 0.2776 -4.41%
2017-02-08 0 0.340 0.335 0.345 0.335 0.345 1,882,500 640,200 0.3401 0.271 0.267 0.275 0.267 0.275 2,364,279 0.2708 1.49%
2017-02-07 0 0.335 0.315 0.335 0.330 0.335 160,000 53,100 0.3319 0.267 0.251 0.267 0.263 0.267 200,948 0.2642 1.52%
2017-02-06 0 0.330 0.280 0.340 0.325 0.330 860,000 281,800 0.3277 0.263 0.223 0.271 0.259 0.263 1,080,095 0.2609 1.54%
2017-02-03 0 0.325 0.320 0.330 0.325 0.325 580,000 188,900 0.3257 0.259 0.255 0.263 0.259 0.259 728,436 0.2593 0.00%
2017-02-02 0 0.325 0.305 0.325 - - 0 0 - 0.259 0.243 0.259 - - 0 - 0.00%
2017-02-01 0 0.325 0.310 0.330 0.325 0.330 300,000 98,000 0.3267 0.259 0.247 0.263 0.259 0.263 376,777 0.2601 0.00%
2017-01-27 0 0.325 0.315 0.325 0.310 0.325 240,000 77,400 0.3225 0.259 0.251 0.259 0.247 0.259 301,422 0.2568 0.00%
2017-01-26 0 0.325 0.315 0.325 0.325 0.325 100,000 32,500 0.3250 0.259 0.251 0.259 0.259 0.259 125,592 0.2588 0.00%
2017-01-25 0 0.325 0.320 0.325 0.325 0.325 80,000 26,000 0.3250 0.259 0.255 0.259 0.259 0.259 100,474 0.2588 -1.52%
2017-01-24 0 0.330 0.310 0.330 0.330 0.330 200,000 66,000 0.3300 0.263 0.247 0.263 0.263 0.263 251,185 0.2628 1.54%
2017-01-23 0 0.325 0.315 0.325 0.325 0.325 60,000 19,500 0.3250 0.259 0.251 0.259 0.259 0.259 75,355 0.2588 -1.52%
2017-01-20 0 0.330 0.315 0.330 0.325 0.330 400,000 131,000 0.3275 0.263 0.251 0.263 0.259 0.263 502,370 0.2608 1.54%
2017-01-19 0 0.325 0.315 0.330 0.325 0.325 320,000 104,000 0.3250 0.259 0.251 0.263 0.259 0.259 401,896 0.2588 1.56%
2017-01-18 0 0.320 0.310 0.325 0.320 0.330 660,000 212,800 0.3224 0.255 0.247 0.259 0.255 0.263 828,910 0.2567 -1.54%
2017-01-17 0 0.325 0.310 0.325 0.315 0.330 400,000 129,500 0.3238 0.259 0.247 0.259 0.251 0.263 502,370 0.2578 0.00%
2017-01-16 0 0.325 0.315 0.325 0.325 0.325 300,000 97,500 0.3250 0.259 0.251 0.259 0.259 0.259 376,777 0.2588 1.56%
2017-01-13 0 0.320 0.315 0.320 0.310 0.325 340,000 109,900 0.3232 0.255 0.251 0.255 0.247 0.259 427,014 0.2574 0.00%
2017-01-12 0 0.320 0.310 0.320 - - 0 0 - 0.255 0.247 0.255 - - 0 - 0.00%
2017-01-11 0 0.320 0.305 0.320 0.320 0.320 200,000 64,000 0.3200 0.255 0.243 0.255 0.255 0.255 251,185 0.2548 0.00%
2017-01-10 0 0.320 0.320 0.325 0.320 0.325 280,000 89,900 0.3211 0.255 0.255 0.259 0.255 0.259 351,659 0.2556 1.59%
2017-01-09 0 0.315 0.305 0.315 0.315 0.320 260,000 82,000 0.3154 0.251 0.243 0.251 0.251 0.255 326,540 0.2511 -1.56%
2017-01-06 0 0.320 0.310 0.320 0.320 0.320 100,000 32,000 0.3200 0.255 0.247 0.255 0.255 0.255 125,592 0.2548 0.00%
2017-01-05 0 0.320 0.310 0.320 0.325 0.325 40,000 13,000 0.3250 0.255 0.247 0.255 0.259 0.259 50,237 0.2588 0.00%
2017-01-04 0 0.320 0.310 0.320 0.325 0.325 60,000 19,500 0.3250 0.255 0.247 0.255 0.259 0.259 75,355 0.2588 0.00%
2017-01-03 0 0.320 0.310 0.320 0.315 0.330 300,000 95,200 0.3173 0.255 0.247 0.255 0.251 0.263 376,777 0.2527 -1.54%
2016-12-30 0 0.325 0.305 0.325 0.315 0.325 480,000 153,300 0.3194 0.259 0.243 0.259 0.251 0.259 602,844 0.2543 0.00%
2016-12-29 0 0.325 0.285 0.325 0.325 0.325 60,000 19,500 0.3250 0.259 0.227 0.259 0.259 0.259 75,355 0.2588 1.56%
2016-12-28 0 0.320 0.290 0.320 0.315 0.320 200,000 63,700 0.3185 0.255 0.231 0.255 0.251 0.255 251,185 0.2536 0.00%
2016-12-23 0 0.320 0.300 0.320 0.290 0.320 346,000 104,720 0.3027 0.255 0.239 0.255 0.231 0.255 434,550 0.2410 -1.54%
2016-12-22 0 0.325 0.285 0.325 0.320 0.325 330,000 105,200 0.3188 0.259 0.227 0.259 0.255 0.259 414,455 0.2538 0.00%
2016-12-21 0 0.325 0.275 0.325 0.320 0.325 200,000 64,700 0.3235 0.259 0.219 0.259 0.255 0.259 251,185 0.2576 0.00%
2016-12-20 0 0.325 0.275 0.325 0.325 0.325 20,000 6,500 0.3250 0.259 0.219 0.259 0.259 0.259 25,118 0.2588 1.56%
2016-12-19 0 0.320 0.275 0.320 0.320 0.325 420,000 134,500 0.3202 0.255 0.219 0.255 0.255 0.259 527,488 0.2550 0.00%
2016-12-16 0 0.320 0.275 0.320 0.320 0.325 200,000 64,500 0.3225 0.255 0.219 0.255 0.255 0.259 251,185 0.2568 -1.54%
2016-12-15 0 0.325 0.285 0.325 0.325 0.325 100,000 32,500 0.3250 0.259 0.227 0.259 0.259 0.259 125,592 0.2588 0.00%
2016-12-14 0 0.325 0.285 0.325 0.320 0.325 300,000 96,300 0.3210 0.259 0.227 0.259 0.255 0.259 376,777 0.2556 1.56%
2016-12-13 0 0.320 0.285 0.320 0.320 0.320 200,000 64,000 0.3200 0.255 0.227 0.255 0.255 0.255 251,185 0.2548 0.00%
2016-12-12 0 0.320 0.285 0.320 0.315 0.320 600,000 190,300 0.3172 0.255 0.227 0.255 0.251 0.255 753,555 0.2525 0.00%
2016-12-09 0 0.320 0.295 0.320 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2016-12-08 0 0.320 0.270 0.320 - - 0 0 - 0.255 0.215 0.255 - - 0 - -1.54%
2016-12-07 0 0.325 0.280 0.325 0.315 0.325 400,000 128,000 0.3200 0.259 0.223 0.259 0.251 0.259 502,370 0.2548 1.56%
2016-12-06 0 0.320 0.285 0.320 - - 0 0 - 0.255 0.227 0.255 - - 0 - -1.54%
2016-12-05 0 0.325 0.315 0.325 0.320 0.325 620,000 199,000 0.3210 0.259 0.251 0.259 0.255 0.259 778,673 0.2556 0.00%
2016-12-02 0 0.325 0.310 0.325 0.325 0.325 100,000 32,500 0.3250 0.259 0.247 0.259 0.259 0.259 125,592 0.2588 0.00%
2016-12-01 0 0.325 0.315 0.325 0.320 0.325 200,000 64,500 0.3225 0.259 0.251 0.259 0.255 0.259 251,185 0.2568 1.56%
2016-11-30 0 0.320 0.310 0.320 0.315 0.325 920,000 293,500 0.3190 0.255 0.247 0.255 0.251 0.259 1,155,451 0.2540 -1.54%
2016-11-29 0 0.325 0.315 0.325 0.320 0.325 280,000 90,800 0.3243 0.259 0.251 0.259 0.255 0.259 351,659 0.2582 0.00%
2016-11-28 0 0.325 0.310 0.325 0.325 0.330 440,000 143,200 0.3255 0.259 0.247 0.259 0.259 0.263 552,607 0.2591 -1.52%
2016-11-25 0 0.330 0.320 0.330 0.315 0.330 740,000 242,000 0.3270 0.263 0.255 0.263 0.251 0.263 929,384 0.2604 0.00%
2016-11-24 0 0.330 0.310 0.330 0.320 0.330 220,000 71,400 0.3245 0.263 0.247 0.263 0.255 0.263 276,303 0.2584 0.00%
2016-11-23 0 0.330 0.305 0.330 0.305 0.330 300,000 96,900 0.3230 0.263 0.243 0.263 0.243 0.263 376,777 0.2572 1.54%
2016-11-22 0 0.325 0.300 0.325 0.320 0.325 200,000 64,700 0.3235 0.259 0.239 0.259 0.255 0.259 251,185 0.2576 0.00%
2016-11-21 0 0.325 0.305 0.325 0.325 0.325 204,000 66,160 0.3243 0.259 0.243 0.259 0.259 0.259 256,209 0.2582 0.00%
2016-11-18 0 0.325 0.305 0.325 0.305 0.325 1,370,000 426,600 0.3114 0.259 0.243 0.259 0.243 0.259 1,720,617 0.2479 0.00%
2016-11-17 0 0.325 0.310 0.325 0.305 0.325 690,000 218,200 0.3162 0.259 0.247 0.259 0.243 0.259 866,588 0.2518 0.00%
2016-11-16 0 0.325 0.290 0.325 0.315 0.325 780,000 248,000 0.3179 0.259 0.231 0.259 0.251 0.259 979,621 0.2532 3.17%
2016-11-15 0 0.315 0.290 0.315 0.305 0.315 600,000 185,100 0.3085 0.251 0.231 0.251 0.243 0.251 753,555 0.2456 5.00%
2016-11-14 0 0.300 0.290 0.300 0.300 0.305 320,000 96,300 0.3009 0.239 0.231 0.239 0.239 0.243 401,896 0.2396 0.00%
2016-11-11 0 0.300 0.295 0.300 0.300 0.300 340,000 102,000 0.3000 0.239 0.235 0.239 0.239 0.239 427,014 0.2389 3.45%
2016-11-10 0 0.290 0.275 0.305 0.290 0.290 22,000 6,310 0.2868 0.231 0.219 0.243 0.231 0.231 27,630 0.2284 -4.92%
2016-11-09 0 0.305 0.265 0.310 - - 0 0 - 0.243 0.211 0.247 - - 0 - 0.00%
2016-11-08 0 0.305 0.280 0.320 - - 0 0 - 0.243 0.223 0.255 - - 0 - 0.00%
2016-11-07 0 0.305 0.305 0.315 - - 0 0 - 0.243 0.243 0.251 - - 0 - 0.00%
2016-11-04 0 0.305 0.275 0.305 0.300 0.305 220,000 66,100 0.3005 0.243 0.219 0.243 0.239 0.243 276,303 0.2392 0.00%
2016-11-03 0 0.305 0.280 0.305 0.300 0.305 320,000 96,100 0.3003 0.243 0.223 0.243 0.239 0.243 401,896 0.2391 1.67%
2016-11-02 0 0.300 0.270 0.300 - - 0 0 - 0.239 0.215 0.239 - - 0 - -1.64%
2016-11-01 0 0.305 0.280 0.305 0.290 0.305 840,000 243,900 0.2904 0.243 0.223 0.243 0.231 0.243 1,054,977 0.2312 1.67%
2016-10-31 0 0.300 0.290 0.300 0.300 0.300 200,000 60,000 0.3000 0.239 0.231 0.239 0.239 0.239 251,185 0.2389 1.69%
2016-10-28 0 0.295 0.290 0.300 0.295 0.320 500,000 153,700 0.3074 0.235 0.231 0.239 0.235 0.255 627,962 0.2448 -4.84%
2016-10-27 0 0.310 0.280 0.310 0.315 0.325 60,000 19,100 0.3183 0.247 0.223 0.247 0.251 0.259 75,355 0.2535 0.00%
2016-10-26 0 0.310 0.285 0.310 0.305 0.310 120,000 36,700 0.3058 0.247 0.227 0.247 0.243 0.247 150,711 0.2435 0.00%
2016-10-25 0 0.310 0.275 0.310 0.310 0.310 120,000 37,200 0.3100 0.247 0.219 0.247 0.247 0.247 150,711 0.2468 1.64%
2016-10-24 0 0.305 0.280 0.305 0.255 0.305 1,725,000 488,800 0.2834 0.243 0.223 0.243 0.203 0.243 2,166,470 0.2256 -1.61%
2016-10-20 0 0.310 0.290 0.310 0.290 0.310 440,000 132,000 0.3000 0.247 0.231 0.247 0.231 0.247 552,607 0.2389 -1.59%
2016-10-19 0 0.315 0.270 0.315 0.305 0.315 480,000 149,000 0.3104 0.251 0.215 0.251 0.243 0.251 602,844 0.2472 0.00%
2016-10-18 0 0.315 0.285 0.320 0.305 0.315 200,000 62,600 0.3130 0.251 0.227 0.255 0.243 0.251 251,185 0.2492 0.00%
2016-10-17 0 0.315 0.280 0.315 0.310 0.315 200,000 62,700 0.3135 0.251 0.223 0.251 0.247 0.251 251,185 0.2496 0.00%
2016-10-14 0 0.315 0.300 0.315 0.305 0.315 620,000 189,600 0.3058 0.251 0.239 0.251 0.243 0.251 778,673 0.2435 1.61%
2016-10-13 0 0.310 0.285 0.310 0.300 0.310 460,000 138,700 0.3015 0.247 0.227 0.247 0.239 0.247 577,725 0.2401 0.00%
2016-10-12 0 0.310 0.270 0.310 0.300 0.310 760,000 228,200 0.3003 0.247 0.215 0.247 0.239 0.247 954,503 0.2391 -1.59%
2016-10-11 0 0.315 0.260 0.315 0.300 0.315 800,000 244,000 0.3050 0.251 0.207 0.251 0.239 0.251 1,004,740 0.2428 0.00%
2016-10-07 0 0.315 0.295 0.315 0.315 0.320 320,000 101,300 0.3166 0.251 0.235 0.251 0.251 0.255 401,896 0.2521 0.00%
2016-10-06 0 0.315 0.280 0.315 - - 0 0 - 0.251 0.223 0.251 - - 0 - 0.00%
2016-10-05 0 0.315 0.275 0.315 0.315 0.315 20,000 6,300 0.3150 0.251 0.219 0.251 0.251 0.251 25,118 0.2508 1.61%
2016-10-04 0 0.310 0.270 0.310 0.315 0.315 20,000 6,300 0.3150 0.247 0.215 0.247 0.251 0.251 25,118 0.2508 1.64%
2016-10-03 0 0.305 0.270 0.320 - - 0 0 - 0.243 0.215 0.255 - - 0 - 0.00%
2016-09-30 0 0.305 0.285 0.305 0.285 0.310 200,000 58,700 0.2935 0.243 0.227 0.243 0.227 0.247 251,185 0.2337 7.02%
2016-09-29 0 0.285 0.280 0.285 0.285 0.285 42,000 11,860 0.2824 0.227 0.223 0.227 0.227 0.227 52,749 0.2248 -1.72%
2016-09-28 0 0.290 0.240 0.290 0.280 0.290 620,000 174,200 0.2810 0.231 0.191 0.231 0.223 0.231 778,673 0.2237 0.00%
2016-09-27 0 0.290 0.285 0.290 0.285 0.290 420,000 119,800 0.2852 0.231 0.227 0.231 0.227 0.231 527,488 0.2271 1.75%
2016-09-26 0 0.285 0.280 0.295 0.285 0.320 170,000 50,100 0.2947 0.227 0.223 0.235 0.227 0.255 213,507 0.2347 -1.72%
2016-09-23 0 0.290 0.285 0.290 0.285 0.290 200,000 57,500 0.2875 0.231 0.227 0.231 0.227 0.231 251,185 0.2289 0.00%
2016-09-22 0 0.290 0.242 0.290 0.280 0.290 2,140,000 606,200 0.2833 0.231 0.193 0.231 0.223 0.231 2,687,679 0.2255 3.57%
2016-09-21 0 0.280 0.250 0.280 0.270 0.280 580,000 157,100 0.2709 0.223 0.199 0.223 0.215 0.223 728,436 0.2157 1.82%
2016-09-20 0 0.275 0.255 0.275 0.260 0.280 780,000 209,900 0.2691 0.219 0.203 0.219 0.207 0.223 979,621 0.2143 0.00%
2016-09-19 0 0.275 0.217 0.275 - - 0 0 - 0.219 0.173 0.219 - - 0 - 0.00%
2016-09-15 0 0.275 0.221 0.275 - - 0 0 - 0.219 0.176 0.219 - - 0 - 0.00%
2016-09-14 0 0.275 0.227 0.275 0.275 0.275 20,000 5,500 0.2750 0.219 0.181 0.219 0.219 0.219 25,118 0.2190 1.85%
2016-09-13 0 0.270 0.228 0.270 - - 0 0 - 0.215 0.182 0.215 - - 0 - 0.00%
2016-09-12 0 0.270 0.250 0.270 0.260 0.275 60,000 15,900 0.2650 0.215 0.199 0.215 0.207 0.219 75,355 0.2110 0.00%
2016-09-09 0 0.270 0.236 0.275 - - 0 0 - 0.215 0.188 0.219 - - 0 - 0.00%
2016-09-08 0 0.270 0.235 0.275 - - 0 0 - 0.215 0.187 0.219 - - 0 - 0.00%
2016-09-07 0 0.270 0.248 0.270 0.260 0.270 680,000 177,200 0.2606 0.215 0.197 0.215 0.207 0.215 854,029 0.2075 0.00%
2016-09-06 0 0.270 0.235 0.270 - - 0 0 - 0.215 0.187 0.215 - - 0 - -1.82%
2016-09-05 0 0.275 0.265 0.275 0.265 0.300 560,000 149,300 0.2666 0.219 0.211 0.219 0.211 0.239 703,318 0.2123 0.00%
2016-09-02 0 0.275 0.260 0.275 0.260 0.275 840,000 222,800 0.2652 0.219 0.207 0.219 0.207 0.219 1,054,977 0.2112 1.85%
2016-09-01 0 0.270 0.224 0.270 - - 0 0 - 0.215 0.178 0.215 - - 0 - 0.00%
2016-08-31 0 0.270 0.260 0.270 0.270 0.270 20,000 5,400 0.2700 0.215 0.207 0.215 0.215 0.215 25,118 0.2150 -1.82%
2016-08-30 0 0.275 0.265 0.275 0.265 0.275 56,000 14,640 0.2614 0.219 0.211 0.219 0.211 0.219 70,332 0.2082 0.00%
2016-08-29 0 0.275 0.265 0.275 0.265 0.280 580,000 154,800 0.2669 0.219 0.211 0.219 0.211 0.223 728,436 0.2125 5.77%
2016-08-26 0 0.260 0.248 0.265 0.260 0.270 720,000 189,600 0.2633 0.207 0.197 0.211 0.207 0.215 904,266 0.2097 4.42%
2016-08-25 0 0.249 0.239 0.275 0.235 0.250 210,000 50,730 0.2416 0.198 0.190 0.219 0.187 0.199 263,744 0.1923 8.26%
2016-08-24 0 0.230 0.230 0.240 0.229 0.230 240,000 55,180 0.2299 0.183 0.183 0.191 0.182 0.183 301,422 0.1831 0.44%
2016-08-23 0 0.229 0.224 0.230 0.221 0.229 120,000 26,680 0.2223 0.182 0.178 0.183 0.176 0.182 150,711 0.1770 4.09%
2016-08-22 0 0.220 0.220 0.230 0.219 0.220 80,000 17,580 0.2198 0.175 0.175 0.183 0.174 0.175 100,474 0.1750 0.92%
2016-08-19 0 0.218 0.218 0.220 0.216 0.217 150,000 32,250 0.2150 0.174 0.174 0.175 0.172 0.173 188,389 0.1712 0.93%
2016-08-18 0 0.216 0.216 0.220 - - 0 0 - 0.172 0.172 0.175 - - 0 - 0.00%
2016-08-17 0 0.216 0.216 0.220 - - 0 0 - 0.172 0.172 0.175 - - 0 - 0.47%
2016-08-16 0 0.215 0.191 0.215 - - 0 0 - 0.171 0.152 0.171 - - 0 - 0.00%
2016-08-15 0 0.215 0.215 0.230 0.213 0.213 20,000 4,260 0.2130 0.171 0.171 0.183 0.170 0.170 25,118 0.1696 1.42%
2016-08-12 0 0.212 0.212 0.250 0.210 0.210 20,000 4,200 0.2100 0.169 0.169 0.199 0.167 0.167 25,118 0.1672 0.95%
2016-08-11 0 0.210 0.210 0.300 - - 0 0 - 0.167 0.167 0.239 - - 0 - 1.45%
2016-08-10 0 0.207 0.205 0.228 0.207 0.207 100,000 20,700 0.2070 0.165 0.163 0.182 0.165 0.165 125,592 0.1648 0.49%
2016-08-09 0 0.206 0.206 0.215 0.206 0.207 100,000 20,640 0.2064 0.164 0.164 0.171 0.164 0.165 125,592 0.1643 1.48%
2016-08-08 0 0.203 0.202 0.210 0.203 0.203 300,000 60,900 0.2030 0.162 0.161 0.167 0.162 0.162 376,777 0.1616 0.50%
2016-08-05 0 0.202 0.202 0.205 0.200 0.200 100,000 20,000 0.2000 0.161 0.161 0.163 0.159 0.159 125,592 0.1592 0.00%
2016-08-04 0 0.202 0.200 0.204 0.202 0.202 300,000 60,600 0.2020 0.161 0.159 0.162 0.161 0.161 376,777 0.1608 1.00%
2016-08-03 0 0.200 0.195 0.208 0.200 0.200 500,000 100,000 0.2000 0.159 0.155 0.166 0.159 0.159 627,962 0.1592 1.52%
2016-08-01 0 0.197 0.195 0.208 - - 0 0 - 0.157 0.155 0.166 - - 0 - 0.00%
2016-07-29 0 0.197 0.188 0.197 0.195 0.197 1,040,000 203,040 0.1952 0.157 0.150 0.157 0.155 0.157 1,306,162 0.1554 1.55%
2016-07-28 0 0.194 0.194 0.200 - - 0 0 - 0.154 0.154 0.159 - - 0 - 0.00%
2016-07-27 0 0.194 0.192 0.207 0.194 0.194 400,000 77,600 0.1940 0.154 0.153 0.165 0.154 0.154 502,370 0.1545 0.52%
2016-07-26 0 0.193 0.193 0.195 - - 0 0 - 0.154 0.154 0.155 - - 0 - 2.12%
2016-07-25 0 0.189 0.189 0.194 0.186 0.186 300,000 55,800 0.1860 0.150 0.150 0.154 0.148 0.148 376,777 0.1481 1.61%
2016-07-22 0 0.186 0.186 0.196 0.186 0.186 400,000 74,400 0.1860 0.148 0.148 0.156 0.148 0.148 502,370 0.1481 -4.62%
2016-07-21 0 0.195 0.195 0.207 0.195 0.195 40,000 7,800 0.1950 0.155 0.155 0.165 0.155 0.155 50,237 0.1553 0.00%
2016-07-20 0 0.195 0.195 0.208 - - 80,000 15,600 0.1950 0.155 0.155 0.166 - - 100,474 0.1553 0.00%
2016-07-19 0 0.195 0.186 0.208 - - 0 0 - 0.155 0.148 0.166 - - 0 - 0.00%
2016-07-18 0 0.195 0.195 0.205 0.192 0.195 246,000 47,710 0.1939 0.155 0.155 0.163 0.153 0.155 308,958 0.1544 1.56%
2016-07-15 0 0.192 0.192 0.199 0.185 0.192 140,000 26,740 0.1910 0.153 0.153 0.158 0.147 0.153 175,829 0.1521 3.78%
2016-07-14 0 0.185 0.185 0.190 0.184 0.185 120,000 22,180 0.1848 0.147 0.147 0.151 0.147 0.147 150,711 0.1472 1.65%
2016-07-13 0 0.182 0.182 0.185 0.182 0.182 20,000 3,640 0.1820 0.145 0.145 0.147 0.145 0.145 25,118 0.1449 0.00%
2016-07-12 0 0.182 0.176 0.190 0.182 0.182 76,000 13,640 0.1795 0.145 0.140 0.151 0.145 0.145 95,450 0.1429 0.00%
2016-07-11 0 0.182 0.171 0.190 - - 0 0 - 0.145 0.136 0.151 - - 0 - 0.00%
2016-07-08 0 0.182 0.172 0.190 - - 0 0 - 0.145 0.137 0.151 - - 0 - 0.00%
2016-07-07 0 0.182 0.182 0.190 0.179 0.190 1,140,000 205,700 0.1804 0.145 0.145 0.151 0.143 0.151 1,431,754 0.1437 -3.70%
2016-07-06 0 0.189 0.181 0.190 0.189 0.190 400,000 75,880 0.1897 0.150 0.144 0.151 0.150 0.151 502,370 0.1510 -5.03%
2016-07-05 0 0.199 0.190 0.200 - - 0 0 - 0.158 0.151 0.159 - - 0 - 0.00%
2016-07-04 0 0.199 0.194 0.200 0.190 0.200 500,000 98,680 0.1974 0.158 0.154 0.159 0.151 0.159 627,962 0.1571 -7.87%
2016-06-30 0 0.216 0.188 0.234 - - 0 0 - 0.172 0.150 0.186 - - 0 - 0.00%
2016-06-29 0 0.216 0.181 0.247 - - 0 0 - 0.172 0.144 0.197 - - 0 - 0.00%
2016-06-28 0 0.216 0.185 0.247 - - 0 0 - 0.172 0.147 0.197 - - 0 - 0.00%
2016-06-27 0 0.216 0.186 0.216 - - 0 0 - 0.172 0.148 0.172 - - 0 - 0.00%
2016-06-24 0 0.216 0.186 0.247 - - 0 0 - 0.172 0.148 0.197 - - 0 - 0.00%
2016-06-23 0 0.216 0.216 0.247 0.212 0.218 520,000 111,620 0.2147 0.172 0.172 0.197 0.169 0.174 653,081 0.1709 -0.92%
2016-06-22 0 0.218 0.187 0.218 - - 1,500 325 0.2167 0.174 0.149 0.174 - - 1,884 0.1725 0.00%
2016-06-21 0 0.218 0.187 0.218 - - 0 0 - 0.174 0.149 0.174 - - 0 - 0.00%
2016-06-20 0 0.218 0.192 0.218 - - 0 0 - 0.174 0.153 0.174 - - 0 - -0.46%
2016-06-17 0 0.219 0.205 0.230 - - 0 0 - 0.174 0.163 0.183 - - 0 - 0.00%
2016-06-16 0 0.219 0.203 0.235 - - 0 0 - 0.174 0.162 0.187 - - 0 - 0.00%
2016-06-15 0 0.219 0.208 0.219 0.219 0.219 80,000 17,520 0.2190 0.174 0.166 0.174 0.174 0.174 100,474 0.1744 0.00%
2016-06-14 0 0.219 0.216 0.220 0.219 0.219 20,000 4,380 0.2190 0.174 0.172 0.175 0.174 0.174 25,118 0.1744 0.92%
2016-06-13 0 0.217 0.214 0.236 0.208 0.217 380,000 79,880 0.2102 0.173 0.170 0.188 0.166 0.173 477,251 0.1674 1.40%
2016-06-10 0 0.214 0.213 0.242 - - 0 0 - 0.170 0.170 0.193 - - 0 - 0.00%
2016-06-08 0 0.214 0.212 0.242 - - 0 0 - 0.170 0.169 0.193 - - 0 - 0.00%
2016-06-07 0 0.214 0.214 0.240 0.210 0.210 20,000 4,200 0.2100 0.170 0.170 0.191 0.167 0.167 25,118 0.1672 0.94%
2016-06-06 0 0.212 0.212 0.238 0.212 0.212 52,000 10,940 0.2104 0.169 0.169 0.190 0.169 0.169 65,308 0.1675 0.95%
2016-06-03 0 0.210 0.210 0.236 - - 0 0 - 0.167 0.167 0.188 - - 0 - 0.00%
2016-06-02 0 0.210 0.210 0.236 0.210 0.211 340,000 71,520 0.2104 0.167 0.167 0.188 0.167 0.168 427,014 0.1675 0.00%
2016-06-01 0 0.210 0.200 0.210 - - 0 0 - 0.167 0.159 0.167 - - 0 - 0.00%
2016-05-31 0 0.210 0.182 0.236 - - 0 0 - 0.167 0.145 0.188 - - 0 - 0.00%
2016-05-30 0 0.210 0.207 0.236 0.210 0.210 120,000 25,200 0.2100 0.167 0.165 0.188 0.167 0.167 150,711 0.1672 -3.67%
2016-05-27 0 0.218 0.210 0.236 - - 0 0 - 0.174 0.167 0.188 - - 0 - 0.00%
2016-05-26 0 0.218 0.218 0.236 0.215 0.215 100,000 21,500 0.2150 0.174 0.174 0.188 0.171 0.171 125,592 0.1712 1.40%
2016-05-25 0 0.215 0.220 0.233 0.211 0.215 140,000 29,940 0.2139 0.171 0.175 0.186 0.168 0.171 175,829 0.1703 -7.73%
2016-05-24 0 0.233 0.215 0.233 - - 0 0 - 0.186 0.171 0.186 - - 0 - 0.00%
2016-05-23 0 0.233 0.216 0.233 - - 0 0 - 0.186 0.172 0.186 - - 0 - 0.00%
2016-05-20 0 0.233 0.216 0.233 - - 0 0 - 0.186 0.172 0.186 - - 0 - 0.00%
2016-05-19 0 0.233 0.216 0.233 - - 0 0 - 0.186 0.172 0.186 - - 0 - 0.00%
2016-05-18 0 0.233 0.217 0.234 0.214 0.234 540,000 120,160 0.2225 0.186 0.173 0.186 0.170 0.186 678,199 0.1772 1.30%
2016-05-17 0 0.230 0.216 0.236 0.230 0.230 44,000 10,020 0.2277 0.183 0.172 0.188 0.183 0.183 55,261 0.1813 0.00%
2016-05-16 0 0.230 0.212 0.230 - - 0 0 - 0.183 0.169 0.183 - - 0 - 0.00%
2016-05-13 0 0.230 0.208 0.230 0.232 0.238 40,000 9,400 0.2350 0.183 0.166 0.183 0.185 0.190 50,237 0.1871 0.88%
2016-05-12 0 0.228 0.215 0.230 0.220 0.228 56,000 12,256 0.2189 0.182 0.171 0.183 0.175 0.182 70,332 0.1743 3.64%
2016-05-11 0 0.220 0.211 0.230 - - 20,000 4,600 0.2300 0.175 0.168 0.183 - - 25,118 0.1831 0.00%
2016-05-10 0 0.220 0.214 0.222 - - 0 0 - 0.175 0.170 0.177 - - 0 - 0.00%
2016-05-09 0 0.220 0.210 0.220 0.215 0.227 80,000 17,560 0.2195 0.175 0.167 0.175 0.171 0.181 100,474 0.1748 5.77%
2016-05-06 0 0.208 0.208 0.222 - - 0 0 - 0.166 0.166 0.177 - - 0 - 0.97%
2016-05-05 0 0.206 0.190 0.222 - - 0 0 - 0.164 0.151 0.177 - - 0 - 0.00%
2016-05-04 0 0.206 0.202 0.218 0.206 0.216 100,000 21,400 0.2140 0.164 0.161 0.174 0.164 0.172 125,592 0.1704 -5.50%
2016-05-03 0 0.218 0.210 0.230 0.212 0.236 160,000 35,160 0.2198 0.174 0.167 0.183 0.169 0.188 200,948 0.1750 -4.39%
2016-04-29 0 0.228 0.219 0.229 0.215 0.228 140,000 30,780 0.2199 0.182 0.174 0.182 0.171 0.182 175,829 0.1751 -0.44%
2016-04-28 0 0.229 0.218 0.230 0.218 0.229 140,000 31,020 0.2216 0.182 0.174 0.183 0.174 0.182 175,829 0.1764 -2.55%
2016-04-27 0 0.235 0.221 0.236 0.235 0.245 100,000 23,760 0.2376 0.187 0.176 0.188 0.187 0.195 125,592 0.1892 2.17%
2016-04-26 0 0.230 0.221 0.232 0.224 0.232 180,000 41,260 0.2292 0.183 0.176 0.185 0.178 0.185 226,066 0.1825 4.55%
2016-04-25 0 0.220 0.216 0.223 0.210 0.223 820,000 176,880 0.2157 0.175 0.172 0.178 0.167 0.178 1,029,858 0.1718 0.92%
2016-04-22 0 0.218 0.201 0.220 0.216 0.218 40,000 8,680 0.2170 0.174 0.160 0.175 0.172 0.174 50,237 0.1728 1.40%
2016-04-21 0 0.215 0.210 0.230 0.213 0.215 160,000 34,360 0.2148 0.171 0.167 0.183 0.170 0.171 200,948 0.1710 1.90%
2016-04-20 0 0.211 0.205 0.215 0.206 0.228 1,300,000 276,560 0.2127 0.168 0.163 0.171 0.164 0.182 1,632,702 0.1694 -7.46%
2016-04-19 0 0.228 0.205 0.228 0.210 0.230 720,000 158,380 0.2200 0.182 0.163 0.182 0.167 0.183 904,266 0.1751 12.87%
2016-04-18 0 0.202 0.202 0.210 0.202 0.210 300,000 61,180 0.2039 0.161 0.161 0.167 0.161 0.167 376,777 0.1624 -3.81%
2016-04-15 0 0.210 0.208 0.215 - - 0 0 - 0.167 0.166 0.171 - - 0 - 0.00%
2016-04-14 0 0.210 0.210 0.211 0.208 0.210 340,000 71,080 0.2091 0.167 0.167 0.168 0.166 0.167 427,014 0.1665 2.44%
2016-04-13 0 0.205 0.202 0.215 0.200 0.208 440,000 89,920 0.2044 0.163 0.161 0.171 0.159 0.166 552,607 0.1627 -1.44%
2016-04-12 0 0.208 0.206 0.214 0.200 0.220 1,160,000 243,240 0.2097 0.166 0.164 0.170 0.159 0.175 1,456,873 0.1670 -7.56%
2016-04-11 0 0.225 0.225 0.240 0.225 0.225 80,000 18,000 0.2250 0.179 0.179 0.191 0.179 0.179 100,474 0.1792 -2.17%
2016-04-08 0 0.230 0.230 0.250 0.230 0.230 20,000 4,600 0.2300 0.183 0.183 0.199 0.183 0.183 25,118 0.1831 -6.12%
2016-04-07 0 0.245 0.225 0.245 0.240 0.245 320,000 77,300 0.2416 0.195 0.179 0.195 0.191 0.195 401,896 0.1923 0.00%
2016-04-06 0 0.245 0.205 0.270 - - 0 0 - 0.195 0.163 0.215 - - 0 - 0.00%
2016-04-05 0 0.245 0.204 0.265 - - 0 0 - 0.195 0.162 0.211 - - 0 - 0.00%
2016-04-01 0 0.245 0.203 0.245 - - 0 0 - 0.195 0.162 0.195 - - 0 - 0.00%
2016-03-31 0 0.245 0.202 0.245 - - 0 0 - 0.195 0.161 0.195 - - 0 - 0.00%
2016-03-30 0 0.245 0.225 0.250 - - 0 0 - 0.195 0.179 0.199 - - 0 - 0.00%
2016-03-29 0 0.245 0.203 0.245 - - 0 0 - 0.195 0.162 0.195 - - 0 - 0.00%
2016-03-24 0 0.245 0.238 0.245 0.245 0.245 80,000 19,600 0.2450 0.195 0.190 0.195 0.195 0.195 100,474 0.1951 8.89%
2016-03-23 0 0.225 0.200 0.260 - - 0 0 - 0.179 0.159 0.207 - - 0 - 0.00%
2016-03-22 0 0.225 0.221 0.240 0.225 0.225 200,000 45,000 0.2250 0.179 0.176 0.191 0.179 0.179 251,185 0.1792 0.00%
2016-03-21 0 0.225 0.220 0.249 - - 0 0 - 0.179 0.175 0.198 - - 0 - 0.00%
2016-03-18 0 0.225 0.212 0.260 - - 0 0 - 0.179 0.169 0.207 - - 0 - 0.00%
2016-03-17 0 0.225 0.225 0.270 - - 0 0 - 0.179 0.179 0.215 - - 0 - 0.00%
2016-03-16 0 0.225 0.206 0.270 - - 0 0 - 0.179 0.164 0.215 - - 0 - 0.00%
2016-03-15 0 0.225 0.200 0.270 - - 0 0 - 0.179 0.159 0.215 - - 0 - 0.00%
2016-03-14 0 0.225 0.225 0.270 0.220 0.220 20,000 4,400 0.2200 0.179 0.179 0.215 0.175 0.175 25,118 0.1752 -9.64%
2016-03-11 0 0.249 0.203 0.249 - - 0 0 - 0.198 0.162 0.198 - - 0 - 0.00%
2016-03-10 0 0.249 0.209 0.249 0.249 0.249 120,000 29,880 0.2490 0.198 0.166 0.198 0.198 0.198 150,711 0.1983 8.26%
2016-03-09 0 0.230 0.215 0.249 0.230 0.249 100,000 24,140 0.2414 0.183 0.171 0.198 0.183 0.198 125,592 0.1922 -3.36%
2016-03-08 0 0.238 0.221 0.238 - - 0 0 - 0.190 0.176 0.190 - - 0 - -0.42%
2016-03-07 0 0.239 0.220 0.240 0.239 0.240 100,000 23,980 0.2398 0.190 0.175 0.191 0.190 0.191 125,592 0.1909 -0.42%
2016-03-04 0 0.240 0.221 0.270 0.240 0.240 100,000 24,000 0.2400 0.191 0.176 0.215 0.191 0.191 125,592 0.1911 0.00%
2016-03-03 0 0.240 0.213 0.275 - - 0 0 - 0.191 0.170 0.219 - - 0 - 0.00%
2016-03-02 0 0.240 0.240 0.275 - - 0 0 - 0.191 0.191 0.219 - - 0 - 0.00%
2016-03-01 0 0.240 0.221 0.275 - - 0 0 - 0.191 0.176 0.219 - - 0 - 0.00%
2016-02-29 0 0.240 0.235 0.255 0.222 0.248 80,000 19,060 0.2383 0.191 0.187 0.203 0.177 0.197 100,474 0.1897 -5.88%
2016-02-26 0 0.255 0.233 0.260 - - 0 0 - 0.203 0.186 0.207 - - 0 - 0.00%
2016-02-25 0 0.255 0.240 0.260 - - 0 0 - 0.203 0.191 0.207 - - 0 - 0.00%
2016-02-24 0 0.255 0.240 0.255 - - 0 0 - 0.203 0.191 0.203 - - 0 - -1.92%
2016-02-23 0 0.260 0.250 0.260 0.260 0.260 300,000 78,000 0.2600 0.207 0.199 0.207 0.207 0.207 376,777 0.2070 -1.89%
2016-02-22 0 0.265 0.265 0.290 - - 0 0 - 0.211 0.211 0.231 - - 0 - 0.00%
2016-02-19 0 0.265 0.250 0.290 0.265 0.265 100,000 26,500 0.2650 0.211 0.199 0.231 0.211 0.211 125,592 0.2110 -1.85%
2016-02-18 0 0.270 0.265 0.270 - - 0 0 - 0.215 0.211 0.215 - - 0 - 0.00%
2016-02-17 0 0.270 0.270 0.290 0.270 0.270 60,000 16,200 0.2700 0.215 0.215 0.231 0.215 0.215 75,355 0.2150 0.00%
2016-02-16 0 0.270 0.270 0.290 - - 0 0 - 0.215 0.215 0.231 - - 0 - 0.00%
2016-02-15 0 0.270 0.270 0.290 0.265 0.270 140,000 37,700 0.2693 0.215 0.215 0.231 0.211 0.215 175,829 0.2144 0.00%
2016-02-12 0 0.270 0.243 0.270 - - 0 0 - 0.215 0.193 0.215 - - 0 - 0.00%
2016-02-11 0 0.270 0.260 0.270 - - 0 0 - 0.215 0.207 0.215 - - 0 - 0.00%
2016-02-05 0 0.270 0.270 0.290 - - 0 0 - 0.215 0.215 0.231 - - 0 - 0.00%
2016-02-04 0 0.270 0.270 0.290 - - 0 0 - 0.215 0.215 0.231 - - 0 - 0.00%
2016-02-03 0 0.270 0.270 0.290 0.270 0.270 80,000 21,600 0.2700 0.215 0.215 0.231 0.215 0.215 100,474 0.2150 0.00%
2016-02-02 0 0.270 0.270 0.290 0.270 0.270 76,000 20,200 0.2658 0.215 0.215 0.231 0.215 0.215 95,450 0.2116 0.00%
2016-02-01 0 0.270 0.270 0.280 0.270 0.270 20,000 5,400 0.2700 0.215 0.215 0.223 0.215 0.215 25,118 0.2150 0.00%
2016-01-29 0 0.270 0.270 0.280 - - 0 0 - 0.215 0.215 0.223 - - 0 - 0.00%
2016-01-28 0 0.270 0.265 0.280 0.270 0.270 420,000 113,400 0.2700 0.215 0.211 0.223 0.215 0.215 527,488 0.2150 0.00%
2016-01-27 0 0.270 0.270 0.280 - - 0 0 - 0.215 0.215 0.223 - - 0 - 0.00%
2016-01-26 0 0.270 0.270 0.280 0.270 0.275 260,000 71,200 0.2738 0.215 0.215 0.223 0.215 0.219 326,540 0.2180 -1.82%
2016-01-25 0 0.275 0.275 0.285 - - 0 0 - 0.219 0.219 0.227 - - 0 - 1.85%
2016-01-22 0 0.270 0.270 0.290 0.270 0.270 20,000 5,400 0.2700 0.215 0.215 0.231 0.215 0.215 25,118 0.2150 -3.57%
2016-01-21 0 0.280 0.270 0.280 - - 0 0 - 0.223 0.215 0.223 - - 0 - -3.45%
2016-01-20 0 0.290 0.270 0.290 0.290 0.290 100,000 29,000 0.2900 0.231 0.215 0.231 0.231 0.231 125,592 0.2309 0.00%
2016-01-19 0 0.290 0.280 0.290 0.290 0.290 100,000 29,000 0.2900 0.231 0.223 0.231 0.231 0.231 125,592 0.2309 5.45%
2016-01-18 0 0.275 0.275 0.300 0.275 0.280 60,000 16,700 0.2783 0.219 0.219 0.239 0.219 0.223 75,355 0.2216 -6.78%
2016-01-15 0 0.295 0.275 0.295 - - 0 0 - 0.235 0.219 0.235 - - 0 - 0.00%
2016-01-14 0 0.295 0.275 0.295 0.300 0.305 300,000 90,500 0.3017 0.235 0.219 0.235 0.239 0.243 376,777 0.2402 1.72%
2016-01-13 0 0.290 0.275 0.300 - - 0 0 - 0.231 0.219 0.239 - - 0 - 0.00%
2016-01-12 0 0.290 0.275 0.290 - - 0 0 - 0.231 0.219 0.231 - - 0 - 0.00%
2016-01-11 0 0.290 0.275 0.300 - - 0 0 - 0.231 0.219 0.239 - - 0 - 0.00%
2016-01-08 0 0.290 0.275 0.300 0.270 0.290 420,000 116,100 0.2764 0.231 0.219 0.239 0.215 0.231 527,488 0.2201 -1.69%
2016-01-07 0 0.295 0.270 0.295 - - 0 0 - 0.235 0.215 0.235 - - 0 - -1.67%
2016-01-06 0 0.300 0.270 0.300 - - 0 0 - 0.239 0.215 0.239 - - 0 - 0.00%
2016-01-05 0 0.300 0.275 0.300 - - 0 0 - 0.239 0.219 0.239 - - 0 - 0.00%
2016-01-04 0 0.300 0.275 0.305 - - 0 0 - 0.239 0.219 0.243 - - 0 - 0.00%
2015-12-31 0 0.300 0.280 0.300 0.300 0.300 60,000 18,000 0.3000 0.239 0.223 0.239 0.239 0.239 75,355 0.2389 0.00%
2015-12-30 0 0.300 0.295 0.320 0.300 0.305 960,000 288,300 0.3003 0.239 0.235 0.255 0.239 0.243 1,205,688 0.2391 0.00%
2015-12-29 0 0.300 0.295 0.300 0.300 0.300 180,000 54,000 0.3000 0.239 0.235 0.239 0.239 0.239 226,066 0.2389 0.00%
2015-12-28 0 0.300 0.300 0.310 - - 0 0 - 0.239 0.239 0.247 - - 0 - 0.00%
2015-12-24 0 0.300 0.295 0.320 - - 0 0 - 0.239 0.235 0.255 - - 0 - 0.00%
2015-12-23 0 0.300 0.295 0.300 0.300 0.310 1,050,000 318,500 0.3033 0.239 0.235 0.239 0.239 0.247 1,318,721 0.2415 -9.09%
2015-12-22 0 0.330 0.310 0.330 - - 0 0 - 0.263 0.247 0.263 - - 0 - 0.00%
2015-12-21 0 0.330 0.310 0.330 0.295 0.330 590,000 188,350 0.3192 0.263 0.247 0.263 0.235 0.263 740,996 0.2542 15.79%
2015-12-18 0 0.285 0.285 0.300 - - 0 0 - 0.227 0.227 0.239 - - 0 - 0.00%
2015-12-17 0 0.285 0.285 0.300 0.285 0.285 40,000 11,400 0.2850 0.227 0.227 0.239 0.227 0.227 50,237 0.2269 -1.72%
2015-12-16 0 0.290 0.285 0.300 - - 0 0 - 0.231 0.227 0.239 - - 0 - 0.00%
2015-12-15 0 0.290 0.285 0.300 - - 0 0 - 0.231 0.227 0.239 - - 0 - 0.00%
2015-12-14 0 0.290 0.285 0.300 - - 0 0 - 0.231 0.227 0.239 - - 0 - 0.00%
2015-12-11 0 0.290 0.290 0.300 - - 13,000 3,575 0.2750 0.231 0.231 0.239 - - 16,327 0.2190 0.00%
2015-12-10 0 0.290 0.290 0.295 0.290 0.300 280,000 82,100 0.2932 0.231 0.231 0.235 0.231 0.239 351,659 0.2335 -3.33%
2015-12-09 0 0.300 0.290 0.300 0.285 0.300 160,000 46,500 0.2906 0.239 0.231 0.239 0.227 0.239 200,948 0.2314 7.14%
2015-12-08 0 0.280 0.280 0.310 0.275 0.285 400,000 112,500 0.2813 0.223 0.223 0.247 0.219 0.227 502,370 0.2239 0.00%
2015-12-07 0 0.280 0.280 0.290 - - 0 0 - 0.223 0.223 0.231 - - 0 - 0.00%
2015-12-04 0 0.280 0.275 0.290 - - 0 0 - 0.223 0.219 0.231 - - 0 - 0.00%
2015-12-03 0 0.280 0.280 0.285 0.275 0.280 340,000 94,600 0.2782 0.223 0.223 0.227 0.219 0.223 427,014 0.2215 1.82%
2015-12-02 0 0.275 0.255 0.280 - - 0 0 - 0.219 0.203 0.223 - - 0 - 0.00%
2015-12-01 0 0.275 0.270 0.275 0.270 0.275 420,000 114,100 0.2717 0.219 0.215 0.219 0.215 0.219 527,488 0.2163 0.00%
2015-11-30 0 0.275 0.275 0.280 0.265 0.275 400,000 109,000 0.2725 0.219 0.219 0.223 0.211 0.219 502,370 0.2170 -5.17%
2015-11-27 0 0.290 0.265 0.290 - - 0 0 - 0.231 0.211 0.231 - - 0 - 0.00%
2015-11-26 0 0.290 0.270 0.290 - - 0 0 - 0.231 0.215 0.231 - - 0 - 0.00%
2015-11-25 0 0.290 0.265 0.290 - - 0 0 - 0.231 0.211 0.231 - - 0 - 0.00%
2015-11-24 0 0.290 0.285 0.290 0.260 0.290 1,400,000 377,700 0.2698 0.231 0.227 0.231 0.207 0.231 1,758,295 0.2148 0.00%
2015-11-23 0 0.290 0.280 0.290 0.280 0.290 400,000 113,800 0.2845 0.231 0.223 0.231 0.223 0.231 502,370 0.2265 3.57%
2015-11-20 0 0.280 0.270 0.280 - - 0 0 - 0.223 0.215 0.223 - - 0 - 0.00%
2015-11-19 0 0.280 0.280 0.290 0.280 0.280 30,000 8,200 0.2733 0.223 0.223 0.231 0.223 0.223 37,678 0.2176 1.82%
2015-11-18 0 0.275 0.285 0.290 0.275 0.275 110,000 30,150 0.2741 0.219 0.227 0.231 0.219 0.219 138,152 0.2182 3.77%
2015-11-17 0 0.265 0.265 0.280 - - 0 0 - 0.211 0.211 0.223 - - 0 - 0.00%
2015-11-16 0 0.265 0.265 0.275 0.260 0.275 1,240,000 335,000 0.2702 0.211 0.211 0.219 0.207 0.219 1,557,347 0.2151 -3.64%
2015-11-13 0 0.275 0.270 0.280 0.265 0.275 100,000 27,100 0.2710 0.219 0.215 0.223 0.211 0.219 125,592 0.2158 -3.51%
2015-11-12 0 0.285 0.285 0.295 0.270 0.285 427,800 116,989 0.2735 0.227 0.227 0.235 0.215 0.227 537,285 0.2177 -3.39%
2015-11-11 0 0.295 0.285 0.310 - - 0 0 - 0.235 0.227 0.247 - - 0 - 0.00%
2015-11-10 0 0.295 0.280 0.295 - - 0 0 - 0.235 0.223 0.235 - - 0 - 0.00%
2015-11-09 0 0.295 0.295 0.320 0.295 0.295 200,000 58,300 0.2915 0.235 0.235 0.255 0.235 0.235 251,185 0.2321 -6.35%
2015-11-06 0 0.315 0.290 0.320 0.315 0.315 20,000 6,300 0.3150 0.251 0.231 0.255 0.251 0.251 25,118 0.2508 3.28%
2015-11-05 0 0.305 0.305 0.315 0.305 0.305 20,000 6,100 0.3050 0.243 0.243 0.251 0.243 0.243 25,118 0.2428 0.00%
2015-11-04 0 0.305 0.290 0.310 0.290 0.305 460,000 134,500 0.2924 0.243 0.231 0.247 0.231 0.243 577,725 0.2328 -1.61%
2015-11-03 0 0.310 0.300 0.310 0.310 0.310 40,000 12,400 0.3100 0.247 0.239 0.247 0.247 0.247 50,237 0.2468 -3.12%
2015-11-02 0 0.320 0.310 0.320 0.320 0.320 60,000 19,200 0.3200 0.255 0.247 0.255 0.255 0.255 75,355 0.2548 3.23%
2015-10-30 0 0.310 0.295 0.330 0.290 0.320 260,000 76,400 0.2938 0.247 0.235 0.263 0.231 0.255 326,540 0.2340 5.08%
2015-10-29 0 0.295 0.290 0.310 - - 0 0 - 0.235 0.231 0.247 - - 0 - 0.00%
2015-10-28 0 0.295 0.295 0.310 0.295 0.295 360,000 106,200 0.2950 0.235 0.235 0.247 0.235 0.235 452,133 0.2349 -4.84%
2015-10-27 0 0.310 0.300 0.360 0.285 0.310 120,000 35,100 0.2925 0.247 0.239 0.287 0.227 0.247 150,711 0.2329 0.00%
2015-10-26 0 0.310 0.310 0.350 0.310 0.310 360,000 111,600 0.3100 0.247 0.247 0.279 0.247 0.247 452,133 0.2468 0.00%
2015-10-23 0 0.310 0.290 0.360 - - 0 0 - 0.247 0.231 0.287 - - 0 - 0.00%
2015-10-22 0 0.310 0.310 0.350 0.310 0.310 40,000 12,400 0.3100 0.247 0.247 0.279 0.247 0.247 50,237 0.2468 -1.59%
2015-10-20 0 0.315 0.310 0.355 0.315 0.315 20,000 6,300 0.3150 0.251 0.247 0.283 0.251 0.251 25,118 0.2508 0.00%
2015-10-19 0 0.315 0.305 0.320 0.315 0.315 20,000 6,300 0.3150 0.251 0.243 0.255 0.251 0.251 25,118 0.2508 -1.56%
2015-10-16 0 0.320 0.300 0.340 - - 0 0 - 0.255 0.239 0.271 - - 0 - 0.00%
2015-10-15 0 0.320 0.320 0.340 0.305 0.310 60,000 18,500 0.3083 0.255 0.255 0.271 0.243 0.247 75,355 0.2455 -8.57%
2015-10-14 0 0.350 0.350 0.365 0.330 0.330 20,000 6,600 0.3300 0.279 0.279 0.291 0.263 0.263 25,118 0.2628 6.06%
2015-10-13 0 0.330 0.335 0.360 0.330 0.370 340,000 122,800 0.3612 0.263 0.267 0.287 0.263 0.295 427,014 0.2876 0.00%
2015-10-12 0 0.330 0.315 0.340 0.320 0.330 220,000 70,600 0.3209 0.263 0.251 0.271 0.255 0.263 276,303 0.2555 4.76%
2015-10-09 0 0.315 0.295 0.320 0.315 0.320 120,000 38,300 0.3192 0.251 0.235 0.255 0.251 0.255 150,711 0.2541 5.00%
2015-10-08 0 0.300 0.300 0.350 0.300 0.305 400,000 121,000 0.3025 0.239 0.239 0.279 0.239 0.243 502,370 0.2409 -6.25%
2015-10-07 0 0.320 0.310 0.350 0.320 0.320 80,000 25,600 0.3200 0.255 0.247 0.279 0.255 0.255 100,474 0.2548 0.00%
2015-10-06 0 0.320 0.320 0.330 - - 0 0 - 0.255 0.255 0.263 - - 0 - 1.59%
2015-10-05 0 0.315 0.295 0.330 - - 0 0 - 0.251 0.235 0.263 - - 0 - 0.00%
2015-10-02 0 0.315 0.295 0.350 - - 0 0 - 0.251 0.235 0.279 - - 0 - 0.00%
2015-09-30 0 0.315 0.315 0.325 0.290 0.290 80,000 23,200 0.2900 0.251 0.251 0.259 0.231 0.231 100,474 0.2309 5.00%
2015-09-29 0 0.300 0.300 0.320 0.280 0.285 540,000 152,500 0.2824 0.239 0.239 0.255 0.223 0.227 678,199 0.2249 3.45%
2015-09-25 0 0.290 0.280 0.290 - - 0 0 - 0.231 0.223 0.231 - - 0 - -3.33%
2015-09-24 0 0.300 0.285 0.300 0.270 0.310 500,000 147,000 0.2940 0.239 0.227 0.239 0.215 0.247 627,962 0.2341 7.14%
2015-09-23 0 0.280 0.270 0.295 - - 200,000 55,000 0.2750 0.223 0.215 0.235 - - 251,185 0.2190 0.00%
2015-09-22 0 0.280 0.280 0.295 - - 0 0 - 0.223 0.223 0.235 - - 0 - 1.82%
2015-09-21 0 0.275 0.270 0.325 - - 0 0 - 0.219 0.215 0.259 - - 0 - 0.00%
2015-09-18 0 0.275 0.265 0.275 0.275 0.275 160,000 44,000 0.2750 0.219 0.211 0.219 0.219 0.219 200,948 0.2190 -1.79%
2015-09-17 0 0.280 0.275 0.280 0.275 0.280 60,000 16,600 0.2767 0.223 0.219 0.223 0.219 0.223 75,355 0.2203 0.00%
2015-09-16 0 0.280 0.275 0.280 0.275 0.280 760,000 211,800 0.2787 0.223 0.219 0.223 0.219 0.223 954,503 0.2219 0.00%
2015-09-15 0 0.280 0.275 0.280 0.280 0.280 480,000 134,400 0.2800 0.223 0.219 0.223 0.223 0.223 602,844 0.2229 -1.75%
2015-09-14 0 0.285 0.285 0.290 0.280 0.280 100,000 28,000 0.2800 0.227 0.227 0.231 0.223 0.223 125,592 0.2229 0.00%
2015-09-11 0 0.285 0.285 0.290 0.275 0.290 480,000 133,700 0.2785 0.227 0.227 0.231 0.219 0.231 602,844 0.2218 3.64%
2015-09-10 0 0.275 0.255 0.275 0.255 0.275 100,000 26,300 0.2630 0.219 0.203 0.219 0.203 0.219 125,592 0.2094 -1.79%
2015-09-09 0 0.280 0.265 0.280 - - 0 0 - 0.223 0.211 0.223 - - 0 - 0.00%
2015-09-08 0 0.280 0.270 0.280 - - 380,000 106,400 0.2800 0.223 0.215 0.223 - - 477,251 0.2229 0.00%
2015-09-07 0 0.280 0.280 0.285 0.280 0.280 1,020,000 285,600 0.2800 0.223 0.223 0.227 0.223 0.223 1,281,043 0.2229 0.00%
2015-09-04 0 0.280 0.265 0.290 - - 0 0 - 0.223 0.211 0.231 - - 0 - 0.00%
2015-09-02 0 0.280 0.270 0.280 0.280 0.285 700,000 196,400 0.2806 0.223 0.215 0.223 0.223 0.227 879,147 0.2234 0.00%
2015-09-01 0 0.280 0.270 0.285 0.280 0.295 80,000 23,300 0.2913 0.223 0.215 0.227 0.223 0.235 100,474 0.2319 1.82%
2015-08-31 0 0.275 0.250 0.295 - - 0 0 - 0.219 0.199 0.235 - - 0 - 0.00%
2015-08-28 0 0.275 0.275 0.290 0.275 0.275 20,000 5,500 0.2750 0.219 0.219 0.231 0.219 0.219 25,118 0.2190 -1.79%
2015-08-27 0 0.280 0.270 0.285 0.280 0.280 60,000 16,800 0.2800 0.223 0.215 0.227 0.223 0.223 75,355 0.2229 3.70%
2015-08-26 0 0.270 0.270 0.275 0.247 0.247 20,000 4,940 0.2470 0.215 0.215 0.219 0.197 0.197 25,118 0.1967 0.00%
2015-08-25 0 0.270 0.270 0.275 0.248 0.265 480,000 120,100 0.2502 0.215 0.215 0.219 0.197 0.211 602,844 0.1992 5.88%
2015-08-24 0 0.255 0.250 0.255 0.250 0.270 1,060,000 277,300 0.2616 0.203 0.199 0.203 0.199 0.215 1,331,280 0.2083 -12.07%
2015-08-21 0 0.290 0.260 0.290 0.255 0.295 800,000 221,500 0.2769 0.231 0.207 0.231 0.203 0.235 1,004,740 0.2205 9.43%
2015-08-20 0 0.265 0.265 0.290 0.265 0.270 104,000 27,800 0.2673 0.211 0.211 0.231 0.211 0.215 130,616 0.2128 -11.67%
2015-08-19 0 0.300 0.280 0.300 0.280 0.300 450,000 128,800 0.2862 0.239 0.223 0.239 0.223 0.239 565,166 0.2279 0.00%
2015-08-18 0 0.300 0.295 0.315 0.295 0.300 1,180,000 353,000 0.2992 0.239 0.235 0.251 0.235 0.239 1,481,991 0.2382 -1.64%
2015-08-17 0 0.305 0.305 0.315 0.300 0.305 300,000 91,000 0.3033 0.243 0.243 0.251 0.239 0.243 376,777 0.2415 1.67%
2015-08-14 0 0.300 0.300 0.320 - - 0 0 - 0.239 0.239 0.255 - - 0 - 0.00%
2015-08-13 0 0.300 0.300 0.330 0.300 0.325 460,000 138,700 0.3015 0.239 0.239 0.263 0.239 0.259 577,725 0.2401 -1.64%
2015-08-12 0 0.305 0.305 0.330 0.305 0.320 660,000 206,900 0.3135 0.243 0.243 0.263 0.243 0.255 828,910 0.2496 -7.58%
2015-08-11 0 0.330 0.315 0.330 - - 2,000 600 0.3000 0.263 0.251 0.263 - - 2,512 0.2389 0.00%
2015-08-10 0 0.330 0.315 0.330 0.330 0.360 664,000 230,540 0.3472 0.263 0.251 0.263 0.263 0.287 833,934 0.2764 3.13%
2015-08-07 0 0.320 0.310 0.325 0.305 0.320 820,000 253,800 0.3095 0.255 0.247 0.259 0.243 0.255 1,029,858 0.2464 3.23%
2015-08-06 0 0.310 0.310 0.335 0.305 0.310 220,000 67,700 0.3077 0.247 0.247 0.267 0.243 0.247 276,303 0.2450 -4.62%
2015-08-05 0 0.325 0.315 0.355 - - 4,000 1,160 0.2900 0.259 0.251 0.283 - - 5,024 0.2309 0.00%
2015-08-04 0 0.325 0.320 0.330 0.320 0.350 1,400,000 461,200 0.3294 0.259 0.255 0.263 0.255 0.279 1,758,295 0.2623 -5.80%
2015-08-03 0 0.345 0.345 0.360 0.345 0.360 380,000 134,500 0.3539 0.275 0.275 0.287 0.275 0.287 477,251 0.2818 -5.48%
2015-07-31 0 0.365 0.365 0.370 0.350 0.360 320,000 113,100 0.3534 0.291 0.291 0.295 0.279 0.287 401,896 0.2814 1.39%
2015-07-30 0 0.360 0.350 0.370 0.345 0.360 1,007,500 354,075 0.3514 0.287 0.279 0.295 0.275 0.287 1,265,344 0.2798 4.35%
2015-07-29 0 0.345 0.345 0.360 0.340 0.365 1,900,000 662,100 0.3485 0.275 0.275 0.287 0.271 0.291 2,386,257 0.2775 4.55%
2015-07-28 0 0.330 0.320 0.330 0.320 0.345 400,000 133,200 0.3330 0.263 0.255 0.263 0.255 0.275 502,370 0.2651 3.13%
2015-07-27 0 0.320 0.320 0.345 0.320 0.355 1,600,000 549,600 0.3435 0.255 0.255 0.275 0.255 0.283 2,009,480 0.2735 -9.86%
2015-07-24 0 0.355 0.350 0.365 0.340 0.360 820,000 284,300 0.3467 0.283 0.279 0.291 0.271 0.287 1,029,858 0.2761 -6.58%
2015-07-23 0 0.380 0.350 0.380 0.375 0.380 200,000 75,600 0.3780 0.303 0.279 0.303 0.299 0.303 251,185 0.3010 1.33%
2015-07-22 0 0.375 0.360 0.375 0.355 0.390 1,300,000 467,700 0.3598 0.299 0.287 0.299 0.283 0.311 1,632,702 0.2865 4.17%
2015-07-21 0 0.360 0.355 0.370 0.360 0.395 1,060,000 384,100 0.3624 0.287 0.283 0.295 0.287 0.315 1,331,280 0.2885 -4.00%
2015-07-20 0 0.375 0.335 0.375 0.375 0.375 100,000 37,500 0.3750 0.299 0.267 0.299 0.299 0.299 125,592 0.2986 0.00%
2015-07-17 0 0.375 0.370 0.375 0.345 0.380 820,000 301,500 0.3677 0.299 0.295 0.299 0.275 0.303 1,029,858 0.2928 8.70%
2015-07-16 0 0.345 0.335 0.345 0.300 0.345 620,000 198,600 0.3203 0.275 0.267 0.275 0.239 0.275 778,673 0.2550 2.99%
2015-07-15 0 0.335 0.330 0.340 0.305 0.360 800,000 275,800 0.3448 0.267 0.263 0.271 0.243 0.287 1,004,740 0.2745 0.00%
2015-07-14 0 0.335 0.330 0.350 0.330 0.400 3,488,000 1,278,280 0.3665 0.267 0.263 0.279 0.263 0.318 4,380,666 0.2918 1.52%
2015-07-13 0 0.330 0.320 0.330 0.300 0.330 1,800,000 560,200 0.3112 0.263 0.255 0.263 0.239 0.263 2,260,665 0.2478 10.00%
2015-07-10 0 0.300 0.285 0.305 0.285 0.300 1,960,000 573,300 0.2925 0.239 0.227 0.243 0.227 0.239 2,461,613 0.2329 20.00%
2015-07-09 0 0.250 0.240 0.250 0.200 0.255 2,580,000 605,100 0.2345 0.199 0.191 0.199 0.159 0.203 3,240,286 0.1867 25.00%
2015-07-08 0 0.200 0.190 0.205 0.197 0.220 1,500,000 308,900 0.2059 0.159 0.151 0.163 0.157 0.175 1,883,887 0.1640 -11.11%
2015-07-07 0 0.225 0.221 0.225 0.219 0.270 3,580,000 906,920 0.2533 0.179 0.176 0.179 0.174 0.215 4,496,211 0.2017 -15.09%
2015-07-06 0 0.265 0.250 0.265 0.243 0.325 3,480,000 921,580 0.2648 0.211 0.199 0.211 0.193 0.259 4,370,618 0.2109 -31.17%
2015-07-03 0 0.385 0.330 0.385 0.300 0.400 4,980,000 1,713,600 0.3441 0.307 0.263 0.307 0.239 0.318 6,254,506 0.2740 -4.94%
2015-07-02 0 0.405 0.395 0.425 0.405 0.455 800,000 332,600 0.4158 0.322 0.315 0.338 0.322 0.362 1,004,740 0.3310 -8.99%
2015-06-30 0 0.445 0.430 0.445 0.405 0.450 2,200,000 930,500 0.4230 0.354 0.342 0.354 0.322 0.358 2,763,035 0.3368 8.54%
2015-06-29 0 0.410 0.410 0.440 0.375 0.495 3,440,000 1,493,100 0.4340 0.326 0.326 0.350 0.299 0.394 4,320,381 0.3456 -6.82%
2015-06-26 0 0.440 0.430 0.440 0.435 0.445 520,000 229,100 0.4406 0.350 0.342 0.350 0.346 0.354 653,081 0.3508 0.00%
2015-06-25 0 0.440 0.440 0.450 0.435 0.470 3,300,000 1,484,000 0.4497 0.350 0.350 0.358 0.346 0.374 4,144,552 0.3581 1.15%
2015-06-24 0 0.435 0.425 0.435 0.430 0.435 780,000 336,400 0.4313 0.346 0.338 0.346 0.342 0.346 979,621 0.3434 2.35%
2015-06-23 0 0.425 0.425 0.440 0.420 0.440 1,220,000 522,900 0.4286 0.338 0.338 0.350 0.334 0.350 1,532,228 0.3413 -1.16%
2015-06-22 0 0.430 0.420 0.440 0.430 0.430 200,000 86,000 0.4300 0.342 0.334 0.350 0.342 0.342 251,185 0.3424 -2.27%
2015-06-19 0 0.440 0.430 0.450 0.430 0.450 545,000 238,550 0.4377 0.350 0.342 0.358 0.342 0.358 684,479 0.3485 0.00%
2015-06-18 0 0.440 0.425 0.445 0.435 0.455 820,000 367,200 0.4478 0.350 0.338 0.354 0.346 0.362 1,029,858 0.3566 2.33%
2015-06-17 0 0.430 0.430 0.440 0.425 0.425 40,000 17,000 0.4250 0.342 0.342 0.350 0.338 0.338 50,237 0.3384 1.18%
2015-06-16 0 0.425 0.425 0.435 0.420 0.425 660,000 278,000 0.4212 0.338 0.338 0.346 0.334 0.338 828,910 0.3354 -1.16%
2015-06-15 0 0.430 0.430 0.435 0.410 0.435 1,220,000 509,100 0.4173 0.342 0.342 0.346 0.326 0.346 1,532,228 0.3323 -1.15%
2015-06-12 0 0.435 0.435 0.455 0.420 0.435 880,000 381,100 0.4331 0.346 0.346 0.362 0.334 0.346 1,105,214 0.3448 0.00%
2015-06-11 0 0.435 0.435 0.440 0.435 0.455 1,160,000 519,100 0.4475 0.346 0.346 0.350 0.346 0.362 1,456,873 0.3563 -1.14%
2015-06-10 0 0.440 0.430 0.440 0.430 0.485 1,220,000 552,500 0.4529 0.350 0.342 0.350 0.342 0.386 1,532,228 0.3606 -2.22%
2015-06-09 0 0.450 0.440 0.450 0.420 0.450 2,320,000 1,010,200 0.4354 0.358 0.350 0.358 0.334 0.358 2,913,746 0.3467 -2.17%
2015-06-08 0 0.460 0.455 0.460 0.460 0.490 700,000 332,600 0.4751 0.366 0.362 0.366 0.366 0.390 879,147 0.3783 -4.17%
2015-06-05 0 0.480 0.465 0.480 0.460 0.485 1,260,000 598,100 0.4747 0.382 0.370 0.382 0.366 0.386 1,582,465 0.3780 -3.03%
2015-06-04 0 0.495 0.485 0.500 0.450 0.540 5,600,000 2,724,600 0.4865 0.394 0.386 0.398 0.358 0.430 7,033,179 0.3874 -1.00%
2015-06-03 0 0.500 0.500 0.520 0.465 0.600 11,660,000 5,969,600 0.5120 0.398 0.398 0.414 0.370 0.478 14,644,084 0.4076 8.70%
2015-06-02 0 0.460 0.460 0.465 0.450 0.470 694,000 316,320 0.4558 0.366 0.366 0.370 0.358 0.374 871,612 0.3629 -2.13%
2015-06-01 0 0.470 0.460 0.470 0.450 0.480 2,130,000 978,710 0.4595 0.374 0.366 0.374 0.358 0.382 2,675,120 0.3659 0.00%
2015-05-29 0 0.470 0.465 0.475 0.410 0.475 4,852,000 2,132,960 0.4396 0.374 0.370 0.378 0.326 0.378 6,093,747 0.3500 11.90%
2015-05-28 0 0.420 0.420 0.430 0.415 0.425 1,763,000 741,470 0.4206 0.334 0.334 0.342 0.330 0.338 2,214,196 0.3349 0.00%
2015-05-27 0 0.420 0.420 0.435 0.415 0.450 2,170,000 942,400 0.4343 0.334 0.334 0.346 0.330 0.358 2,725,357 0.3458 -1.18%
2015-05-26 0 0.425 0.420 0.445 0.415 0.450 3,460,000 1,488,200 0.4301 0.338 0.334 0.354 0.330 0.358 4,345,500 0.3425 -4.49%
2015-05-22 0 0.445 0.435 0.450 0.410 0.450 3,090,000 1,308,800 0.4236 0.354 0.346 0.358 0.326 0.358 3,880,808 0.3372 0.00%
2015-05-21 0 0.445 0.435 0.445 0.405 0.445 2,884,000 1,187,160 0.4116 0.354 0.346 0.354 0.322 0.354 3,622,087 0.3278 5.95%
2015-05-20 0 0.420 0.420 0.440 0.420 0.440 1,480,000 633,000 0.4277 0.334 0.334 0.350 0.334 0.350 1,858,769 0.3405 -4.55%
2015-05-19 0 0.440 0.435 0.440 0.430 0.480 1,582,000 699,740 0.4423 0.350 0.346 0.350 0.342 0.382 1,986,873 0.3522 0.00%
2015-05-18 0 0.440 0.440 0.460 0.440 0.465 1,140,000 513,700 0.4506 0.350 0.350 0.366 0.350 0.370 1,431,754 0.3588 -4.35%
2015-05-15 0 0.460 0.460 0.465 0.450 0.480 1,565,000 725,700 0.4637 0.366 0.366 0.370 0.358 0.382 1,965,522 0.3692 -3.16%
2015-05-14 0 0.475 0.470 0.480 0.460 0.490 3,196,000 1,536,770 0.4808 0.378 0.374 0.382 0.366 0.390 4,013,936 0.3829 3.26%
2015-05-13 0 0.460 0.455 0.465 0.410 0.520 5,692,000 2,638,210 0.4635 0.366 0.362 0.370 0.326 0.414 7,148,724 0.3690 -3.16%
2015-05-12 0 0.475 0.475 0.490 0.450 0.660 24,886,000 12,872,010 0.5172 0.378 0.378 0.390 0.358 0.526 31,254,946 0.4118 39.71%
2015-05-11 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2015-01-19 0 0.340 0.340 0.350 0.340 0.350 2,267,000 782,180 0.3450 0.271 0.271 0.279 0.271 0.279 2,847,182 0.2747 0.00%
2015-01-16 0 0.340 0.340 0.350 0.330 0.345 2,380,000 808,400 0.3397 0.271 0.271 0.279 0.263 0.275 2,989,101 0.2704 0.00%
2015-01-15 0 0.340 0.335 0.340 0.335 0.345 3,420,000 1,165,800 0.3409 0.271 0.267 0.271 0.267 0.275 4,295,263 0.2714 3.03%
2015-01-14 0 0.330 0.330 0.335 0.300 0.335 2,240,000 742,900 0.3317 0.263 0.263 0.267 0.239 0.267 2,813,272 0.2641 4.76%
2015-01-13 0 0.315 0.315 0.325 0.315 0.320 420,000 132,400 0.3152 0.251 0.251 0.259 0.251 0.255 527,488 0.2510 -1.56%
2015-01-12 0 0.320 0.320 0.330 0.320 0.325 588,000 189,000 0.3214 0.255 0.255 0.263 0.255 0.259 738,484 0.2559 -3.03%
2015-01-09 0 0.330 0.320 0.330 0.315 0.330 1,280,000 409,500 0.3199 0.263 0.255 0.263 0.251 0.263 1,607,584 0.2547 3.13%
2015-01-08 0 0.320 0.320 0.330 0.320 0.330 1,424,000 464,620 0.3263 0.255 0.255 0.263 0.255 0.263 1,788,437 0.2598 -1.54%
2015-01-07 0 0.325 0.325 0.330 0.315 0.350 4,620,000 1,550,500 0.3356 0.259 0.259 0.263 0.251 0.279 5,802,373 0.2672 3.17%
2015-01-06 0 0.315 0.315 0.330 0.310 0.315 740,000 232,100 0.3136 0.251 0.251 0.263 0.247 0.251 929,384 0.2497 5.00%
2015-01-05 0 0.300 0.290 0.300 0.270 0.300 1,100,000 312,400 0.2840 0.239 0.231 0.239 0.215 0.239 1,381,517 0.2261 0.00%
2015-01-02 0 0.300 0.285 0.315 0.300 0.310 900,000 277,800 0.3087 0.239 0.227 0.251 0.239 0.247 1,130,332 0.2458 -3.23%
2014-12-31 0 0.310 0.310 0.320 0.310 0.320 115,000 36,300 0.3157 0.247 0.247 0.255 0.247 0.255 144,431 0.2513 -1.59%
2014-12-30 0 0.315 0.310 0.325 0.310 0.315 260,000 81,700 0.3142 0.251 0.247 0.259 0.247 0.251 326,540 0.2502 1.61%
2014-12-29 0 0.310 0.310 0.320 0.310 0.320 1,220,000 378,600 0.3103 0.247 0.247 0.255 0.247 0.255 1,532,228 0.2471 -3.12%
2014-12-24 0 0.320 0.310 0.325 - - 0 0 - 0.255 0.247 0.259 - - 0 - 0.00%
2014-12-23 0 0.320 0.320 0.325 0.320 0.345 5,280,000 1,754,100 0.3322 0.255 0.255 0.259 0.255 0.275 6,631,283 0.2645 1.59%
2014-12-22 0 0.315 0.315 0.320 0.310 0.310 400,000 124,000 0.3100 0.251 0.251 0.255 0.247 0.247 502,370 0.2468 1.61%
2014-12-19 0 0.310 0.305 0.325 - - 0 0 - 0.247 0.243 0.259 - - 0 - 0.00%
2014-12-18 0 0.310 0.310 0.325 0.310 0.315 340,000 105,500 0.3103 0.247 0.247 0.259 0.247 0.251 427,014 0.2471 -4.62%
2014-12-17 0 0.325 0.325 0.330 0.325 0.330 880,000 287,500 0.3267 0.259 0.259 0.263 0.259 0.263 1,105,214 0.2601 0.00%
2014-12-16 0 0.325 0.320 0.330 0.320 0.360 1,950,000 655,050 0.3359 0.259 0.255 0.263 0.255 0.287 2,449,053 0.2675 0.00%
2014-12-15 0 0.325 0.305 0.325 0.310 0.330 240,000 78,400 0.3267 0.259 0.243 0.259 0.247 0.263 301,422 0.2601 8.33%
2014-12-12 0 0.300 0.280 0.300 0.275 0.310 1,240,000 374,200 0.3018 0.239 0.223 0.239 0.219 0.247 1,557,347 0.2403 13.21%
2014-12-11 0 0.265 0.265 0.280 0.265 0.270 700,000 185,800 0.2654 0.211 0.211 0.223 0.211 0.215 879,147 0.2113 -1.85%
2014-12-10 0 0.270 0.265 0.275 0.250 0.280 4,780,000 1,256,600 0.2629 0.215 0.211 0.219 0.199 0.223 6,003,321 0.2093 -5.26%
2014-12-09 0 0.285 0.285 0.295 0.280 0.310 5,116,000 1,538,830 0.3008 0.227 0.227 0.235 0.223 0.247 6,425,312 0.2395 -5.00%
2014-12-08 0 0.300 0.300 0.310 0.295 0.380 9,176,000 3,108,960 0.3388 0.239 0.239 0.247 0.235 0.303 11,524,366 0.2698 -10.45%
2014-12-05 0 0.335 0.325 0.335 0.290 0.360 28,807,500 9,566,950 0.3321 0.267 0.259 0.267 0.231 0.287 36,180,055 0.2644 17.54%
2014-12-04 0 0.285 0.285 0.290 0.240 0.285 16,564,000 4,519,700 0.2729 0.227 0.227 0.231 0.191 0.227 20,803,139 0.2173 17.28%
2014-12-03 0 0.243 0.236 0.243 0.225 0.243 1,542,000 353,340 0.2291 0.193 0.188 0.193 0.179 0.193 1,936,636 0.1825 8.48%
2014-12-02 0 0.224 0.225 0.229 0.218 0.255 9,722,000 2,273,640 0.2339 0.178 0.179 0.182 0.174 0.203 12,210,101 0.1862 2.28%
2014-12-01 0 0.219 0.215 0.220 0.175 0.220 8,594,000 1,772,050 0.2062 0.174 0.171 0.175 0.139 0.175 10,793,418 0.1642 23.73%
2014-11-28 0 0.177 0.178 0.182 0.177 0.182 2,404,000 431,060 0.1793 0.141 0.142 0.145 0.141 0.145 3,019,243 0.1428 -2.21%
2014-11-27 0 0.181 0.178 0.181 0.173 0.190 2,414,000 435,662 0.1805 0.144 0.142 0.144 0.138 0.151 3,031,803 0.1437 -7.18%
2014-11-26 0 0.195 0.175 0.195 0.166 0.195 1,860,000 311,020 0.1672 0.155 0.139 0.155 0.132 0.155 2,336,020 0.1331 17.47%
2014-11-25 0 0.166 0.165 0.166 0.166 0.166 440,000 73,040 0.1660 0.132 0.131 0.132 0.132 0.132 552,607 0.1322 -1.19%
2014-11-24 0 0.168 0.166 0.170 0.163 0.170 420,000 69,740 0.1660 0.134 0.132 0.135 0.130 0.135 527,488 0.1322 1.20%
2014-11-21 0 0.166 0.165 0.166 0.166 0.167 1,280,000 212,500 0.1660 0.132 0.131 0.132 0.132 0.133 1,607,584 0.1322 0.00%
2014-11-20 0 0.166 0.165 0.166 0.164 0.167 2,900,000 479,180 0.1652 0.132 0.131 0.132 0.131 0.133 3,642,182 0.1316 1.22%
2014-11-19 0 0.164 0.160 0.165 0.164 0.165 500,000 82,160 0.1643 0.131 0.127 0.131 0.131 0.131 627,962 0.1308 0.00%
2014-11-18 0 0.164 0.162 0.165 0.155 0.165 1,620,000 262,420 0.1620 0.131 0.129 0.131 0.123 0.131 2,034,598 0.1290 -0.61%
2014-11-17 0 0.165 0.160 0.165 0.163 0.174 1,182,000 194,730 0.1647 0.131 0.127 0.131 0.130 0.139 1,484,503 0.1312 0.00%
2014-11-14 0 0.165 0.162 0.165 0.164 0.165 720,000 118,660 0.1648 0.131 0.129 0.131 0.131 0.131 904,266 0.1312 0.61%
2014-11-13 0 0.164 0.164 0.165 0.160 0.173 1,280,000 209,860 0.1640 0.131 0.131 0.131 0.127 0.138 1,607,584 0.1305 -0.61%
2014-11-12 0 0.165 0.162 0.165 0.165 0.165 620,000 102,300 0.1650 0.131 0.129 0.131 0.131 0.131 778,673 0.1314 0.00%
2014-11-11 0 0.165 0.161 0.165 0.164 0.165 500,000 82,400 0.1648 0.131 0.128 0.131 0.131 0.131 627,962 0.1312 0.00%
2014-11-10 0 0.165 0.162 0.166 0.162 0.167 860,000 140,780 0.1637 0.131 0.129 0.132 0.129 0.133 1,080,095 0.1303 -1.79%
2014-11-07 0 0.168 0.167 0.169 0.168 0.168 600,000 100,800 0.1680 0.134 0.133 0.135 0.134 0.134 753,555 0.1338 1.20%
2014-11-06 0 0.166 0.166 0.169 0.166 0.166 38,000 6,164 0.1622 0.132 0.132 0.135 0.132 0.132 47,725 0.1292 -1.78%
2014-11-05 0 0.169 0.168 0.169 0.169 0.170 660,000 111,600 0.1691 0.135 0.134 0.135 0.135 0.135 828,910 0.1346 -0.59%
2014-11-04 0 0.170 0.170 0.180 0.166 0.170 900,000 151,800 0.1687 0.135 0.135 0.143 0.132 0.135 1,130,332 0.1343 1.19%
2014-11-03 0 0.168 0.166 0.168 0.166 0.168 300,000 50,000 0.1667 0.134 0.132 0.134 0.132 0.134 376,777 0.1327 1.20%
2014-10-31 0 0.166 0.166 0.169 0.166 0.172 1,160,000 197,520 0.1703 0.132 0.132 0.135 0.132 0.137 1,456,873 0.1356 -1.19%
2014-10-30 0 0.168 0.168 0.180 0.163 0.171 1,624,000 271,372 0.1671 0.134 0.134 0.143 0.130 0.136 2,039,622 0.1331 0.00%
2014-10-29 0 0.168 0.164 0.169 0.162 0.168 360,000 58,740 0.1632 0.134 0.131 0.135 0.129 0.134 452,133 0.1299 -0.59%
2014-10-28 0 0.169 0.168 0.169 0.168 0.169 180,000 30,340 0.1686 0.135 0.134 0.135 0.134 0.135 226,066 0.1342 -0.59%
2014-10-27 0 0.170 0.170 0.192 0.161 0.162 200,000 32,260 0.1613 0.135 0.135 0.153 0.128 0.129 251,185 0.1284 0.59%
2014-10-24 0 0.169 0.162 0.169 0.169 0.169 260,000 43,940 0.1690 0.135 0.129 0.135 0.135 0.135 326,540 0.1346 0.00%
2014-10-23 0 0.169 0.165 0.169 0.169 0.169 140,000 23,660 0.1690 0.135 0.131 0.135 0.135 0.135 175,829 0.1346 0.00%
2014-10-22 0 0.169 0.160 0.169 - - 0 0 - 0.135 0.127 0.135 - - 0 - 0.00%
2014-10-21 0 0.169 0.168 0.170 0.168 0.170 920,000 155,780 0.1693 0.135 0.134 0.135 0.134 0.135 1,155,451 0.1348 -0.59%
2014-10-20 0 0.170 0.164 0.170 - - 0 0 - 0.135 0.131 0.135 - - 0 - 0.00%
2014-10-17 0 0.170 0.169 0.170 0.170 0.170 320,000 54,400 0.1700 0.135 0.135 0.135 0.135 0.135 401,896 0.1354 0.00%
2014-10-16 0 0.170 0.165 0.170 0.170 0.170 1,000,000 170,000 0.1700 0.135 0.131 0.135 0.135 0.135 1,255,925 0.1354 0.00%
2014-10-15 0 0.170 0.165 0.170 0.170 0.171 2,200,000 374,400 0.1702 0.135 0.131 0.135 0.135 0.136 2,763,035 0.1355 0.00%
2014-10-14 0 0.170 0.166 0.170 0.170 0.170 640,000 108,800 0.1700 0.135 0.132 0.135 0.135 0.135 803,792 0.1354 0.00%
2014-10-13 0 0.170 0.170 0.192 - - 0 0 - 0.135 0.135 0.153 - - 0 - 0.00%
2014-10-10 0 0.170 0.165 0.170 0.169 0.170 860,000 145,760 0.1695 0.135 0.131 0.135 0.135 0.135 1,080,095 0.1350 0.00%
2014-10-09 0 0.170 0.166 0.171 0.163 0.170 1,240,000 207,960 0.1677 0.135 0.132 0.136 0.130 0.135 1,557,347 0.1335 -1.16%
2014-10-08 0 0.172 0.166 0.172 0.152 0.172 3,140,000 512,260 0.1631 0.137 0.132 0.137 0.121 0.137 3,943,604 0.1299 11.69%
2014-10-07 0 0.154 0.147 0.172 - - 0 0 - 0.123 0.117 0.137 - - 0 - 0.00%
2014-10-06 0 0.154 0.149 0.172 - - 0 0 - 0.123 0.119 0.137 - - 0 - 0.00%
2014-10-03 0 0.154 0.154 0.157 0.152 0.155 580,000 89,060 0.1536 0.123 0.123 0.125 0.121 0.123 728,436 0.1223 -5.52%
2014-09-30 0 0.163 0.155 0.165 0.155 0.163 820,000 131,060 0.1598 0.130 0.123 0.131 0.123 0.130 1,029,858 0.1273 -1.21%
2014-09-29 0 0.165 0.165 0.170 0.165 0.165 120,000 19,800 0.1650 0.131 0.131 0.135 0.131 0.131 150,711 0.1314 -2.94%
2014-09-26 0 0.170 0.168 0.170 0.170 0.171 320,000 54,500 0.1703 0.135 0.134 0.135 0.135 0.136 401,896 0.1356 -1.16%
2014-09-25 0 0.172 0.171 0.172 0.171 0.173 300,000 51,640 0.1721 0.137 0.136 0.137 0.136 0.138 376,777 0.1371 0.58%
2014-09-24 0 0.171 0.166 0.171 0.170 0.174 1,300,000 221,440 0.1703 0.136 0.132 0.136 0.135 0.139 1,632,702 0.1356 -1.72%
2014-09-23 0 0.174 0.171 0.174 0.170 0.175 780,000 134,040 0.1718 0.139 0.136 0.139 0.135 0.139 979,621 0.1368 1.16%
2014-09-22 0 0.172 0.171 0.183 - - 0 0 - 0.137 0.136 0.146 - - 0 - 0.00%
2014-09-19 0 0.172 0.172 0.183 - - 0 0 - 0.137 0.137 0.146 - - 0 - 0.00%
2014-09-18 0 0.172 0.172 0.183 - - 0 0 - 0.137 0.137 0.146 - - 0 - 0.00%
2014-09-17 0 0.172 0.171 0.184 0.172 0.172 100,000 17,200 0.1720 0.137 0.136 0.147 0.137 0.137 125,592 0.1370 -1.71%
2014-09-16 0 0.175 0.164 0.175 0.170 0.177 700,000 121,860 0.1741 0.139 0.131 0.139 0.135 0.141 879,147 0.1386 -0.57%
2014-09-15 0 0.176 0.170 0.185 - - 4,000 640 0.1600 0.140 0.135 0.147 - - 5,024 0.1274 0.00%
2014-09-12 0 0.176 0.176 0.185 - - 0 0 - 0.140 0.140 0.147 - - 0 - 0.57%
2014-09-11 0 0.175 0.170 0.185 0.175 0.175 40,000 7,000 0.1750 0.139 0.135 0.147 0.139 0.139 50,237 0.1393 0.00%
2014-09-10 0 0.175 0.175 0.185 0.171 0.171 280,000 47,880 0.1710 0.139 0.139 0.147 0.136 0.136 351,659 0.1362 0.00%
2014-09-08 0 0.175 0.170 0.182 0.175 0.175 100,000 17,500 0.1750 0.139 0.135 0.145 0.139 0.139 125,592 0.1393 2.94%
2014-09-05 0 0.170 0.170 0.186 - - 0 0 - 0.135 0.135 0.148 - - 0 - 0.00%
2014-09-04 0 0.170 0.168 0.170 0.169 0.171 1,660,000 282,280 0.1700 0.135 0.134 0.135 0.135 0.136 2,084,835 0.1354 -1.73%
2014-09-03 0 0.173 0.167 0.187 0.167 0.173 275,159 47,235 0.1717 0.138 0.133 0.149 0.133 0.138 345,579 0.1367 3.59%
2014-09-02 0 0.167 0.167 0.178 0.167 0.167 800,000 133,600 0.1670 0.133 0.133 0.142 0.133 0.133 1,004,740 0.1330 0.60%
2014-09-01 0 0.166 0.163 0.166 0.165 0.171 1,180,000 199,360 0.1689 0.132 0.130 0.132 0.131 0.136 1,481,991 0.1345 -1.78%
2014-08-29 0 0.169 0.166 0.170 0.169 0.171 1,160,000 197,340 0.1701 0.135 0.132 0.135 0.135 0.136 1,456,873 0.1355 -1.17%
2014-08-28 0 0.171 0.171 0.182 0.171 0.178 360,000 61,740 0.1715 0.136 0.136 0.145 0.136 0.142 452,133 0.1366 -3.93%
2014-08-27 0 0.178 0.175 0.179 0.178 0.179 60,000 10,700 0.1783 0.142 0.139 0.143 0.142 0.143 75,355 0.1420 2.30%
2014-08-26 0 0.174 0.174 0.189 - - 0 0 - 0.139 0.139 0.150 - - 0 - 0.58%
2014-08-25 0 0.173 0.173 0.185 - - 0 0 - 0.138 0.138 0.147 - - 0 - 0.00%
2014-08-22 0 0.173 0.172 0.179 0.173 0.179 660,000 114,740 0.1738 0.138 0.137 0.143 0.138 0.143 828,910 0.1384 -3.89%
2014-08-21 0 0.180 0.176 0.186 0.173 0.180 360,000 63,160 0.1754 0.143 0.140 0.148 0.138 0.143 452,133 0.1397 2.27%
2014-08-20 0 0.176 0.173 0.200 0.176 0.178 300,000 53,100 0.1770 0.140 0.138 0.159 0.140 0.142 376,777 0.1409 0.00%
2014-08-19 0 0.176 0.176 0.188 0.176 0.180 380,000 67,080 0.1765 0.140 0.140 0.150 0.140 0.143 477,251 0.1406 -2.22%
2014-08-18 0 0.180 0.170 0.185 0.169 0.180 240,000 42,100 0.1754 0.143 0.135 0.147 0.135 0.143 301,422 0.1397 1.12%
2014-08-15 0 0.178 0.172 0.186 - - 0 0 - 0.142 0.137 0.148 - - 0 - 0.00%
2014-08-14 0 0.178 0.169 0.195 - - 2,000 326 0.1630 0.142 0.135 0.155 - - 2,512 0.1298 0.00%
2014-08-13 0 0.178 0.178 0.188 0.176 0.178 356,000 62,720 0.1762 0.142 0.142 0.150 0.140 0.142 447,109 0.1403 0.00%
2014-08-12 0 0.178 0.170 0.180 0.177 0.178 140,000 24,880 0.1777 0.142 0.135 0.143 0.141 0.142 175,829 0.1415 0.00%
2014-08-11 0 0.178 0.165 0.179 0.178 0.179 40,000 7,140 0.1785 0.142 0.131 0.143 0.142 0.143 50,237 0.1421 0.00%
2014-08-08 0 0.178 0.168 0.178 0.179 0.180 240,000 43,180 0.1799 0.142 0.134 0.142 0.143 0.143 301,422 0.1433 -1.11%
2014-08-07 0 0.180 0.163 0.185 0.180 0.180 20,000 3,600 0.1800 0.143 0.130 0.147 0.143 0.143 25,118 0.1433 0.00%
2014-08-06 0 0.180 0.168 0.190 - - 0 0 - 0.143 0.134 0.151 - - 0 - 0.00%
2014-08-05 0 0.180 0.163 0.185 - - 0 0 - 0.143 0.130 0.147 - - 0 - 0.00%
2014-08-04 0 0.180 0.165 0.180 - - 0 0 - 0.143 0.131 0.143 - - 0 - 0.00%
2014-08-01 0 0.180 0.175 0.180 0.177 0.190 560,000 101,140 0.1806 0.143 0.139 0.143 0.141 0.151 703,318 0.1438 -7.69%
2014-07-31 0 0.195 0.162 0.195 0.175 0.195 140,000 24,900 0.1779 0.155 0.129 0.155 0.139 0.155 175,829 0.1416 12.07%
2014-07-30 0 0.174 0.167 0.174 0.174 0.174 40,000 6,960 0.1740 0.139 0.133 0.139 0.139 0.139 50,237 0.1385 -2.25%
2014-07-29 0 0.178 0.175 0.180 0.175 0.180 640,000 113,720 0.1777 0.142 0.139 0.143 0.139 0.143 803,792 0.1415 -4.30%
2014-07-28 0 0.186 0.162 0.186 0.185 0.188 340,000 63,700 0.1874 0.148 0.129 0.148 0.147 0.150 427,014 0.1492 0.54%
2014-07-25 0 0.185 0.173 0.186 0.170 0.185 712,500 126,427 0.1774 0.147 0.138 0.148 0.135 0.147 894,846 0.1413 6.94%
2014-07-24 0 0.173 0.164 0.173 0.173 0.173 244,000 42,160 0.1728 0.138 0.131 0.138 0.138 0.138 306,446 0.1376 0.00%
2014-07-23 0 0.173 0.158 0.173 - - 0 0 - 0.138 0.126 0.138 - - 0 - 0.00%
2014-07-22 0 0.173 0.160 0.173 0.172 0.173 200,000 34,500 0.1725 0.138 0.127 0.138 0.137 0.138 251,185 0.1373 8.12%
2014-07-21 0 0.160 0.157 0.173 - - 0 0 - 0.127 0.125 0.138 - - 0 - 0.00%
2014-07-18 0 0.160 0.151 0.174 - - 0 0 - 0.127 0.120 0.139 - - 0 - 0.00%
2014-07-17 0 0.160 0.151 0.172 - - 0 0 - 0.127 0.120 0.137 - - 0 - 0.00%
2014-07-16 0 0.160 0.153 0.169 - - 6,000 900 0.1500 0.127 0.122 0.135 - - 7,536 0.1194 0.00%
2014-07-15 0 0.160 0.150 0.172 - - 0 0 - 0.127 0.119 0.137 - - 0 - 0.00%
2014-07-14 0 0.160 0.152 0.173 - - 0 0 - 0.127 0.121 0.138 - - 0 - 0.00%
2014-07-11 0 0.160 0.160 0.170 0.158 0.158 20,000 3,160 0.1580 0.127 0.127 0.135 0.126 0.126 25,118 0.1258 -3.61%
2014-07-10 0 0.166 0.158 0.174 0.158 0.166 240,000 38,940 0.1623 0.132 0.126 0.139 0.126 0.132 301,422 0.1292 5.06%
2014-07-09 0 0.158 0.155 0.166 - - 0 0 - 0.126 0.123 0.132 - - 0 - 0.00%
2014-07-08 0 0.158 0.155 0.166 - - 0 0 - 0.126 0.123 0.132 - - 0 - 0.00%
2014-07-07 0 0.158 0.151 0.160 - - 0 0 - 0.126 0.120 0.127 - - 0 - 0.00%
2014-07-04 0 0.158 0.150 0.162 0.158 0.158 200,000 31,600 0.1580 0.126 0.119 0.129 0.126 0.126 251,185 0.1258 1.94%
2014-07-03 0 0.155 0.150 0.163 - - 0 0 - 0.123 0.119 0.130 - - 0 - 0.00%
2014-07-02 0 0.155 0.150 0.163 - - 0 0 - 0.123 0.119 0.130 - - 0 - 0.00%
2014-06-30 0 0.155 0.150 0.163 - - 0 0 - 0.123 0.119 0.130 - - 0 - 0.00%
2014-06-27 0 0.155 0.152 0.159 0.154 0.156 100,000 15,480 0.1548 0.123 0.121 0.127 0.123 0.124 125,592 0.1233 -1.90%
2014-06-26 0 0.158 0.152 0.165 0.158 0.158 60,000 9,480 0.1580 0.126 0.121 0.131 0.126 0.126 75,355 0.1258 0.00%
2014-06-25 0 0.158 0.152 0.179 0.152 0.158 72,500 11,172 0.1541 0.126 0.121 0.143 0.121 0.126 91,055 0.1227 1.94%
2014-06-24 0 0.155 0.151 0.160 0.151 0.156 119,000 18,058 0.1517 0.123 0.120 0.127 0.120 0.124 149,455 0.1208 -0.64%
2014-06-23 0 0.156 0.156 0.168 0.156 0.156 20,000 3,120 0.1560 0.124 0.124 0.134 0.124 0.124 25,118 0.1242 0.00%
2014-06-20 0 0.156 0.150 0.168 - - 0 0 - 0.124 0.119 0.134 - - 0 - 0.00%
2014-06-19 0 0.156 0.150 0.168 - - 0 0 - 0.124 0.119 0.134 - - 0 - 0.00%
2014-06-18 0 0.156 0.150 0.168 - - 0 0 - 0.124 0.119 0.134 - - 0 - 0.00%
2014-06-17 0 0.156 0.150 0.168 - - 0 0 - 0.124 0.119 0.134 - - 0 - 0.00%
2014-06-16 0 0.156 0.156 0.168 0.154 0.156 220,000 33,920 0.1542 0.124 0.124 0.134 0.123 0.124 276,303 0.1228 0.00%
2014-06-13 0 0.156 0.150 0.168 - - 0 0 - 0.124 0.119 0.134 - - 0 - 0.00%
2014-06-12 0 0.156 0.154 0.168 - - 0 0 - 0.124 0.123 0.134 - - 0 - 0.00%
2014-06-11 0 0.156 0.154 0.162 - - 0 0 - 0.124 0.123 0.129 - - 0 - 0.00%
2014-06-10 0 0.156 0.152 0.168 - - 0 0 - 0.124 0.121 0.134 - - 0 - 0.00%
2014-06-09 0 0.156 0.151 0.168 - - 0 0 - 0.124 0.120 0.134 - - 0 - 0.00%
2014-06-06 0 0.156 0.151 0.168 - - 0 0 - 0.124 0.120 0.134 - - 0 - 0.00%
2014-06-05 0 0.156 0.151 0.168 - - 0 0 - 0.124 0.120 0.134 - - 0 - 0.00%
2014-06-04 0 0.156 0.153 0.168 0.156 0.156 100,000 15,600 0.1560 0.124 0.122 0.134 0.124 0.124 125,592 0.1242 0.00%
2014-06-03 0 0.156 0.152 0.164 0.156 0.156 100,000 15,600 0.1560 0.124 0.121 0.131 0.124 0.124 125,592 0.1242 2.63%
2014-05-30 0 0.152 0.152 0.164 0.151 0.156 510,000 78,000 0.1529 0.121 0.121 0.131 0.120 0.124 640,522 0.1218 -1.94%
2014-05-29 0 0.155 0.155 0.161 - - 0 0 - 0.123 0.123 0.128 - - 0 - 1.97%
2014-05-28 0 0.152 0.152 0.160 - - 0 0 - 0.121 0.121 0.127 - - 0 - 0.66%
2014-05-27 0 0.151 0.151 0.160 0.151 0.151 100,000 15,100 0.1510 0.120 0.120 0.127 0.120 0.120 125,592 0.1202 -0.66%
2014-05-26 0 0.152 0.152 0.184 0.152 0.153 520,000 79,080 0.1521 0.121 0.121 0.147 0.121 0.122 653,081 0.1211 -3.80%
2014-05-23 0 0.158 0.152 0.176 - - 0 0 - 0.126 0.121 0.140 - - 0 - 0.00%
2014-05-22 0 0.158 0.151 0.175 - - 0 0 - 0.126 0.120 0.139 - - 0 - 0.00%
2014-05-21 0 0.158 0.153 0.175 - - 0 0 - 0.126 0.122 0.139 - - 0 - 0.00%
2014-05-20 0 0.158 0.152 0.173 - - 0 0 - 0.126 0.121 0.138 - - 0 - 0.00%
2014-05-19 0 0.158 0.151 0.173 - - 0 0 - 0.126 0.120 0.138 - - 0 - 0.00%
2014-05-16 0 0.158 0.152 0.171 0.151 0.158 760,000 118,060 0.1553 0.126 0.121 0.136 0.120 0.126 954,503 0.1237 3.95%
2014-05-15 0 0.152 0.152 0.158 0.151 0.154 640,000 98,020 0.1532 0.121 0.121 0.126 0.120 0.123 803,792 0.1219 -4.40%
2014-05-14 0 0.159 0.151 0.170 - - 0 0 - 0.127 0.120 0.135 - - 0 - 0.00%
2014-05-13 0 0.159 0.153 0.159 0.158 0.159 520,000 82,660 0.1590 0.127 0.122 0.127 0.126 0.127 653,081 0.1266 -0.63%
2014-05-12 0 0.160 0.159 0.175 - - 460,000 77,740 0.1690 0.127 0.127 0.139 - - 577,725 0.1346 0.00%
2014-05-09 0 0.160 0.160 0.173 - - 0 0 - 0.127 0.127 0.138 - - 0 - 0.00%
2014-05-08 0 0.160 0.160 0.175 - - 0 0 - 0.127 0.127 0.139 - - 0 - 0.00%
2014-05-07 0 0.160 0.160 0.164 0.160 0.165 501,000 81,995 0.1637 0.127 0.127 0.131 0.127 0.131 629,218 0.1303 -1.84%
2014-05-05 0 0.163 0.161 0.178 - - 0 0 - 0.130 0.128 0.142 - - 0 - 0.00%
2014-05-02 0 0.163 0.160 0.178 - - 0 0 - 0.130 0.127 0.142 - - 0 - 0.00%
2014-04-30 0 0.163 0.162 0.178 - - 0 0 - 0.130 0.129 0.142 - - 0 - 0.00%
2014-04-29 0 0.163 0.161 0.178 - - 0 0 - 0.130 0.128 0.142 - - 0 - 0.00%
2014-04-28 0 0.163 0.163 0.177 0.162 0.163 220,000 35,680 0.1622 0.130 0.130 0.141 0.129 0.130 276,303 0.1291 -2.98%
2014-04-25 0 0.168 0.166 0.175 0.168 0.168 1,100,000 184,800 0.1680 0.134 0.132 0.139 0.134 0.134 1,381,517 0.1338 0.00%
2014-04-24 0 0.168 0.164 0.168 0.167 0.168 180,000 30,080 0.1671 0.134 0.131 0.134 0.133 0.134 226,066 0.1331 0.00%
2014-04-23 0 0.168 0.167 0.168 0.168 0.168 800,000 134,400 0.1680 0.134 0.133 0.134 0.134 0.134 1,004,740 0.1338 1.82%
2014-04-22 0 0.165 0.165 0.182 0.164 0.164 180,000 29,520 0.1640 0.131 0.131 0.145 0.131 0.131 226,066 0.1306 0.00%
2014-04-17 0 0.165 0.165 0.191 0.164 0.164 60,000 9,840 0.1640 0.131 0.131 0.152 0.131 0.131 75,355 0.1306 -2.94%
2014-04-16 0 0.170 0.164 0.188 - - 0 0 - 0.135 0.131 0.150 - - 0 - 0.00%
2014-04-15 0 0.170 0.166 0.189 - - 0 0 - 0.135 0.132 0.150 - - 0 - 0.00%
2014-04-14 0 0.170 0.170 0.178 0.170 0.174 280,000 48,020 0.1715 0.135 0.135 0.142 0.135 0.139 351,659 0.1366 -3.95%
2014-04-11 0 0.177 0.177 0.188 0.175 0.184 1,340,000 244,560 0.1825 0.141 0.141 0.150 0.139 0.147 1,682,939 0.1453 -5.85%
2014-04-10 0 0.188 0.183 0.188 0.185 0.189 340,000 63,860 0.1878 0.150 0.146 0.150 0.147 0.150 427,014 0.1495 5.62%
2014-04-09 0 0.178 0.178 0.188 0.178 0.178 20,000 3,560 0.1780 0.142 0.142 0.150 0.142 0.142 25,118 0.1417 0.00%
2014-04-08 0 0.178 0.174 0.190 0.170 0.172 60,500 10,322 0.1706 0.142 0.139 0.151 0.135 0.137 75,983 0.1358 3.49%
2014-04-07 0 0.172 0.170 0.187 0.172 0.172 20,000 3,440 0.1720 0.137 0.135 0.149 0.137 0.137 25,118 0.1370 0.00%
2014-04-04 0 0.172 0.172 0.174 0.170 0.179 410,000 70,790 0.1727 0.137 0.137 0.139 0.135 0.143 514,929 0.1375 -6.01%
2014-04-03 0 0.183 0.174 0.187 - - 0 0 - 0.146 0.139 0.149 - - 0 - 0.00%
2014-04-02 0 0.183 0.173 0.186 - - 0 0 - 0.146 0.138 0.148 - - 0 - 0.00%
2014-04-01 0 0.183 0.173 0.186 - - 0 0 - 0.146 0.138 0.148 - - 0 - 0.00%
2014-03-31 0 0.183 0.175 0.191 - - 0 0 - 0.146 0.139 0.152 - - 0 - 0.00%
2014-03-28 0 0.183 0.176 0.189 - - 0 0 - 0.146 0.140 0.150 - - 0 - 0.00%
2014-03-27 0 0.183 0.174 0.185 0.183 0.183 40,000 7,320 0.1830 0.146 0.139 0.147 0.146 0.146 50,237 0.1457 0.00%
2014-03-26 0 0.183 0.176 0.183 - - 0 0 - 0.146 0.140 0.146 - - 0 - -2.14%
2014-03-25 0 0.187 0.173 0.187 - - 0 0 - 0.149 0.138 0.149 - - 0 - 0.00%
2014-03-24 0 0.187 0.180 0.189 0.186 0.187 240,000 44,820 0.1868 0.149 0.143 0.150 0.148 0.149 301,422 0.1487 1.63%
2014-03-21 0 0.184 0.183 0.184 0.177 0.189 640,000 117,940 0.1843 0.147 0.146 0.147 0.141 0.150 803,792 0.1467 3.95%
2014-03-20 0 0.177 0.176 0.181 0.177 0.177 20,000 3,540 0.1770 0.141 0.140 0.144 0.141 0.141 25,118 0.1409 -2.75%
2014-03-19 0 0.182 0.182 0.185 0.181 0.191 80,000 14,680 0.1835 0.145 0.145 0.147 0.144 0.152 100,474 0.1461 -4.71%
2014-03-18 0 0.191 0.185 0.191 0.187 0.198 1,244,000 238,840 0.1920 0.152 0.147 0.152 0.149 0.158 1,562,371 0.1529 8.52%
2014-03-17 0 0.176 0.179 0.189 0.176 0.176 20,000 3,520 0.1760 0.140 0.143 0.150 0.140 0.140 25,118 0.1401 -2.22%
2014-03-14 0 0.180 0.178 0.183 0.177 0.199 1,080,000 200,020 0.1852 0.143 0.142 0.146 0.141 0.158 1,356,399 0.1475 -4.26%
2014-03-13 0 0.188 0.178 0.188 0.175 0.189 1,180,000 212,100 0.1797 0.150 0.142 0.150 0.139 0.150 1,481,991 0.1431 6.82%
2014-03-12 0 0.176 0.180 0.184 0.176 0.176 60,000 10,560 0.1760 0.140 0.143 0.147 0.140 0.140 75,355 0.1401 -2.22%
2014-03-11 0 0.180 0.175 0.181 0.180 0.186 1,900,000 344,380 0.1813 0.143 0.139 0.144 0.143 0.148 2,386,257 0.1443 -6.25%
2014-03-10 0 0.192 0.184 0.192 0.182 0.195 40,000 7,540 0.1885 0.153 0.147 0.153 0.145 0.155 50,237 0.1501 5.49%
2014-03-07 0 0.182 0.182 0.192 - - 0 0 - 0.145 0.145 0.153 - - 0 - 0.55%
2014-03-06 0 0.181 0.181 0.185 0.181 0.184 520,000 94,420 0.1816 0.144 0.144 0.147 0.144 0.147 653,081 0.1446 -4.74%
2014-03-05 0 0.190 0.183 0.195 0.183 0.192 560,000 103,980 0.1857 0.151 0.146 0.155 0.146 0.153 703,318 0.1478 -1.04%
2014-03-04 0 0.192 0.180 0.193 0.189 0.193 360,000 68,660 0.1907 0.153 0.143 0.154 0.150 0.154 452,133 0.1519 3.78%
2014-03-03 0 0.185 0.180 0.188 0.185 0.190 760,000 141,700 0.1864 0.147 0.143 0.150 0.147 0.151 954,503 0.1485 -3.14%
2014-02-28 0 0.191 0.191 0.194 0.191 0.202 1,080,000 207,480 0.1921 0.152 0.152 0.154 0.152 0.161 1,356,399 0.1530 1.06%
2014-02-27 0 0.189 0.184 0.189 0.189 0.193 900,000 171,880 0.1910 0.150 0.147 0.150 0.150 0.154 1,130,332 0.1521 -1.56%
2014-02-26 0 0.192 0.191 0.200 - - 0 0 - 0.153 0.152 0.159 - - 0 - 0.00%
2014-02-25 0 0.192 0.192 0.198 0.192 0.212 1,520,000 309,620 0.2037 0.153 0.153 0.158 0.153 0.169 1,909,006 0.1622 -0.52%
2014-02-24 0 0.193 0.193 0.197 0.192 0.210 1,120,000 218,280 0.1949 0.154 0.154 0.157 0.153 0.167 1,406,636 0.1552 -9.81%
2014-02-21 0 0.214 0.204 0.214 0.210 0.214 328,000 69,544 0.2120 0.170 0.162 0.170 0.167 0.170 411,943 0.1688 -0.47%
2014-02-20 0 0.215 0.208 0.215 0.190 0.215 830,000 172,760 0.2081 0.171 0.166 0.171 0.151 0.171 1,042,418 0.1657 7.50%
2014-02-19 0 0.200 0.195 0.214 - - 0 0 - 0.159 0.155 0.170 - - 0 - 0.00%
2014-02-18 0 0.200 0.195 0.200 0.200 0.203 380,000 76,300 0.2008 0.159 0.155 0.159 0.159 0.162 477,251 0.1599 -1.48%
2014-02-17 0 0.203 0.203 0.212 0.203 0.223 400,000 85,420 0.2136 0.162 0.162 0.169 0.162 0.178 502,370 0.1700 0.50%
2014-02-14 0 0.202 0.202 0.216 0.200 0.214 442,000 90,872 0.2056 0.161 0.161 0.172 0.159 0.170 555,119 0.1637 -3.81%
2014-02-13 0 0.210 0.207 0.215 0.202 0.211 440,000 91,340 0.2076 0.167 0.165 0.171 0.161 0.168 552,607 0.1653 -4.55%
2014-02-12 0 0.220 0.214 0.220 0.210 0.220 100,000 21,400 0.2140 0.175 0.170 0.175 0.167 0.175 125,592 0.1704 0.00%
2014-02-11 0 0.220 0.218 0.223 0.216 0.234 874,000 194,032 0.2220 0.175 0.174 0.178 0.172 0.186 1,097,678 0.1768 -1.35%
2014-02-10 0 0.223 0.215 0.223 - - 0 0 - 0.178 0.171 0.178 - - 0 - -4.29%
2014-02-07 0 0.233 0.231 0.239 0.227 0.235 580,000 134,180 0.2313 0.186 0.184 0.190 0.181 0.187 728,436 0.1842 -6.43%
2014-02-06 0 0.249 0.235 0.249 0.248 0.250 200,000 49,880 0.2494 0.198 0.187 0.198 0.197 0.199 251,185 0.1986 5.96%
2014-02-05 0 0.235 0.227 0.238 0.235 0.238 360,000 84,960 0.2360 0.187 0.181 0.190 0.187 0.190 452,133 0.1879 -1.26%
2014-02-04 0 0.238 0.232 0.238 0.223 0.239 180,000 42,100 0.2339 0.190 0.185 0.190 0.178 0.190 226,066 0.1862 -2.86%
2014-01-30 0 0.245 0.236 0.245 0.232 0.245 400,000 96,380 0.2410 0.195 0.188 0.195 0.185 0.195 502,370 0.1919 0.00%
2014-01-29 0 0.245 0.245 0.249 0.208 0.265 7,044,000 1,691,880 0.2402 0.195 0.195 0.198 0.166 0.211 8,846,735 0.1912 20.10%
2014-01-28 0 0.204 0.204 0.208 0.204 0.204 460,000 93,840 0.2040 0.162 0.162 0.166 0.162 0.162 577,725 0.1624 0.00%
2014-01-27 0 0.204 0.195 0.204 0.199 0.204 940,000 189,180 0.2013 0.162 0.155 0.162 0.158 0.162 1,180,569 0.1602 7.37%
2014-01-24 0 0.190 0.190 0.194 0.190 0.196 720,000 139,460 0.1937 0.151 0.151 0.154 0.151 0.156 904,266 0.1542 -5.00%
2014-01-23 0 0.200 0.199 0.207 0.186 0.210 482,000 98,346 0.2040 0.159 0.158 0.165 0.148 0.167 605,356 0.1625 5.26%
2014-01-22 0 0.190 0.186 0.190 0.190 0.190 20,000 3,800 0.1900 0.151 0.148 0.151 0.151 0.151 25,118 0.1513 0.00%
2014-01-21 0 0.190 0.195 0.198 0.185 0.204 1,640,000 314,480 0.1918 0.151 0.155 0.158 0.147 0.162 2,059,717 0.1527 -4.04%
2014-01-20 0 0.198 0.198 0.204 0.198 0.205 1,300,000 260,900 0.2007 0.158 0.158 0.162 0.158 0.163 1,632,702 0.1598 -3.41%
2014-01-17 0 0.205 0.200 0.210 0.193 0.246 5,660,000 1,239,660 0.2190 0.163 0.159 0.167 0.154 0.196 7,108,535 0.1744 7.89%
2014-01-16 0 0.190 0.190 0.204 0.190 0.210 1,060,000 214,560 0.2024 0.151 0.151 0.162 0.151 0.167 1,331,280 0.1612 -4.04%
2014-01-15 0 0.198 0.185 0.206 - - 0 0 - 0.158 0.147 0.164 - - 0 - 0.00%
2014-01-14 0 0.198 0.186 0.198 0.180 0.199 140,000 25,960 0.1854 0.158 0.148 0.158 0.143 0.158 175,829 0.1476 9.39%
2014-01-13 0 0.181 0.181 0.199 0.174 0.181 160,000 28,700 0.1794 0.144 0.144 0.158 0.139 0.144 200,948 0.1428 -2.69%
2014-01-10 0 0.186 0.185 0.210 0.186 0.230 4,362,000 911,354 0.2089 0.148 0.147 0.167 0.148 0.183 5,478,344 0.1664 3.33%
2014-01-09 0 0.180 0.172 0.188 0.180 0.180 100,000 18,000 0.1800 0.143 0.137 0.150 0.143 0.143 125,592 0.1433 0.00%
2014-01-08 0 0.180 0.168 0.197 - - 0 0 - 0.143 0.134 0.157 - - 0 - 0.00%
2014-01-07 0 0.180 0.164 0.195 - - 0 0 - 0.143 0.131 0.155 - - 0 - 0.00%
2014-01-06 0 0.180 0.170 0.199 0.180 0.180 100,000 18,000 0.1800 0.143 0.135 0.158 0.143 0.143 125,592 0.1433 -1.64%
2014-01-03 0 0.183 0.178 0.198 - - 0 0 - 0.146 0.142 0.158 - - 0 - 0.00%
2014-01-02 0 0.183 0.170 0.200 - - 0 0 - 0.146 0.135 0.159 - - 0 - 0.00%
2013-12-31 0 0.183 0.171 0.200 - - 0 0 - 0.146 0.136 0.159 - - 0 - 0.00%
2013-12-30 0 0.183 0.183 0.194 0.183 0.183 100,000 18,300 0.1830 0.146 0.146 0.154 0.146 0.146 125,592 0.1457 -5.67%
2013-12-27 0 0.194 0.183 0.198 0.192 0.194 380,000 73,260 0.1928 0.154 0.146 0.158 0.153 0.154 477,251 0.1535 3.19%
2013-12-24 0 0.188 0.173 0.190 - - 0 0 - 0.150 0.138 0.151 - - 0 - 0.00%
2013-12-23 0 0.188 0.180 0.188 0.189 0.189 280,000 52,920 0.1890 0.150 0.143 0.150 0.150 0.150 351,659 0.1505 -0.53%
2013-12-20 0 0.189 0.172 0.189 0.190 0.190 20,000 3,800 0.1900 0.150 0.137 0.150 0.151 0.151 25,118 0.1513 5.00%
2013-12-19 0 0.180 0.172 0.190 0.180 0.181 700,000 126,200 0.1803 0.143 0.137 0.151 0.143 0.144 879,147 0.1435 -2.70%
2013-12-18 0 0.185 0.182 0.196 - - 10,000 1,750 0.1750 0.147 0.145 0.156 - - 12,559 0.1393 0.00%
2013-12-17 0 0.185 0.181 0.185 0.183 0.199 1,082,000 204,960 0.1894 0.147 0.144 0.147 0.146 0.158 1,358,911 0.1508 2.78%
2013-12-16 0 0.180 0.174 0.192 0.180 0.180 50,000 9,120 0.1824 0.143 0.139 0.153 0.143 0.143 62,796 0.1452 0.00%
2013-12-13 0 0.180 0.172 0.194 - - 0 0 - 0.143 0.137 0.154 - - 0 - 0.00%
2013-12-12 0 0.180 0.175 0.180 - - 0 0 - 0.143 0.139 0.143 - - 0 - -5.26%
2013-12-11 0 0.190 0.173 0.198 0.190 0.190 200,000 38,000 0.1900 0.151 0.138 0.158 0.151 0.151 251,185 0.1513 1.06%
2013-12-10 0 0.188 0.182 0.200 - - 40,000 7,280 0.1820 0.150 0.145 0.159 - - 50,237 0.1449 0.00%
2013-12-09 0 0.188 0.180 0.196 - - 0 0 - 0.150 0.143 0.156 - - 0 - 0.00%
2013-12-06 0 0.188 0.180 0.199 - - 0 0 - 0.150 0.143 0.158 - - 0 - 0.00%
2013-12-05 0 0.188 0.180 0.195 - - 0 0 - 0.150 0.143 0.155 - - 0 - 0.00%
2013-12-04 0 0.188 0.188 0.194 0.185 0.194 920,000 171,380 0.1863 0.150 0.150 0.154 0.147 0.154 1,155,451 0.1483 -0.53%
2013-12-03 0 0.189 0.178 0.195 0.178 0.189 674,000 123,820 0.1837 0.150 0.142 0.155 0.142 0.150 846,493 0.1463 12.50%
2013-12-02 0 0.168 0.168 0.177 0.168 0.170 100,000 16,920 0.1692 0.134 0.134 0.141 0.134 0.135 125,592 0.1347 -1.18%
2013-11-29 0 0.170 0.170 0.175 0.170 0.170 80,000 13,600 0.1700 0.135 0.135 0.139 0.135 0.135 100,474 0.1354 0.00%
2013-11-28 0 0.170 0.165 0.177 0.170 0.170 100,000 17,000 0.1700 0.135 0.131 0.141 0.135 0.135 125,592 0.1354 0.00%
2013-11-27 0 0.170 0.170 0.177 0.170 0.170 200,000 34,000 0.1700 0.135 0.135 0.141 0.135 0.135 251,185 0.1354 -1.16%
2013-11-26 0 0.172 0.172 0.175 0.172 0.175 340,000 58,900 0.1732 0.137 0.137 0.139 0.137 0.139 427,014 0.1379 -2.82%
2013-11-25 0 0.177 0.174 0.177 0.165 0.177 1,180,000 198,340 0.1681 0.141 0.139 0.141 0.131 0.141 1,481,991 0.1338 -3.80%
2013-11-22 0 0.184 0.176 0.184 0.185 0.186 234,000 43,292 0.1850 0.147 0.140 0.147 0.147 0.148 293,886 0.1473 -0.54%
2013-11-21 0 0.185 0.185 0.195 0.185 0.195 1,100,000 207,640 0.1888 0.147 0.147 0.155 0.147 0.155 1,381,517 0.1503 -5.13%
2013-11-20 0 0.195 0.191 0.195 0.192 0.195 60,000 11,580 0.1930 0.155 0.152 0.155 0.153 0.155 75,355 0.1537 1.56%
2013-11-19 0 0.192 0.178 0.195 - - 0 0 - 0.153 0.142 0.155 - - 0 - 0.00%
2013-11-18 0 0.192 0.180 0.192 0.192 0.192 60,000 11,520 0.1920 0.153 0.143 0.153 0.153 0.153 75,355 0.1529 1.05%
2013-11-15 0 0.190 0.177 0.190 - - 0 0 - 0.151 0.141 0.151 - - 0 - 0.00%
2013-11-14 0 0.190 0.176 0.190 - - 0 0 - 0.151 0.140 0.151 - - 0 - 0.00%
2013-11-13 0 0.190 0.176 0.198 - - 0 0 - 0.151 0.140 0.158 - - 0 - 0.00%
2013-11-12 0 0.190 0.177 0.199 - - 0 0 - 0.151 0.141 0.158 - - 0 - 0.00%
2013-11-11 0 0.190 0.177 0.192 0.185 0.190 260,000 49,300 0.1896 0.151 0.141 0.153 0.147 0.151 326,540 0.1510 2.70%
2013-11-08 0 0.185 0.171 0.185 - - 0 0 - 0.147 0.136 0.147 - - 0 - 0.00%
2013-11-07 0 0.185 0.175 0.185 - - 0 0 - 0.147 0.139 0.147 - - 0 - 0.00%
2013-11-06 0 0.185 0.177 0.186 0.185 0.185 32,000 5,740 0.1794 0.147 0.141 0.148 0.147 0.147 40,190 0.1428 -3.14%
2013-11-05 0 0.191 0.174 0.191 - - 0 0 - 0.152 0.139 0.152 - - 0 - -0.52%
2013-11-04 0 0.192 0.176 0.201 - - 0 0 - 0.153 0.140 0.160 - - 0 - 0.00%
2013-11-01 0 0.192 0.175 0.194 - - 0 0 - 0.153 0.139 0.154 - - 0 - 0.00%
2013-10-31 0 0.192 0.175 0.192 - - 2,000 326 0.1630 0.153 0.139 0.153 - - 2,512 0.1298 0.00%
2013-10-30 0 0.192 0.182 0.198 0.185 0.192 402,000 76,094 0.1893 0.153 0.145 0.158 0.147 0.153 504,882 0.1507 9.09%
2013-10-29 0 0.176 0.170 0.180 0.170 0.180 810,000 142,260 0.1756 0.140 0.135 0.143 0.135 0.143 1,017,299 0.1398 1.73%
2013-10-28 0 0.173 0.164 0.178 0.169 0.173 340,000 58,420 0.1718 0.138 0.131 0.142 0.135 0.138 427,014 0.1368 3.59%
2013-10-25 0 0.167 0.154 0.168 - - 0 0 - 0.133 0.123 0.134 - - 0 - 0.00%
2013-10-24 0 0.167 0.158 0.168 0.157 0.167 320,000 51,600 0.1613 0.133 0.126 0.134 0.125 0.133 401,896 0.1284 -1.18%
2013-10-23 0 0.169 0.152 0.169 0.152 0.169 440,000 70,620 0.1605 0.135 0.121 0.135 0.121 0.135 552,607 0.1278 2.42%
2013-10-22 0 0.165 0.154 0.169 0.165 0.165 320,000 52,800 0.1650 0.131 0.123 0.135 0.131 0.131 401,896 0.1314 -1.79%
2013-10-21 0 0.168 0.147 0.170 0.148 0.168 440,000 69,520 0.1580 0.134 0.117 0.135 0.118 0.134 552,607 0.1258 5.00%
2013-10-18 0 0.160 0.154 0.170 0.160 0.169 282,000 47,060 0.1669 0.127 0.123 0.135 0.127 0.135 354,171 0.1329 2.56%
2013-10-17 0 0.156 0.170 0.173 0.155 0.173 820,000 134,860 0.1645 0.124 0.135 0.138 0.123 0.138 1,029,858 0.1310 -9.30%
2013-10-16 0 0.172 0.154 0.172 - - 0 0 - 0.137 0.123 0.137 - - 0 - 0.00%
2013-10-15 0 0.172 0.155 0.173 - - 0 0 - 0.137 0.123 0.138 - - 0 - 0.00%
2013-10-11 0 0.172 0.157 0.174 - - 0 0 - 0.137 0.125 0.139 - - 0 - 0.00%
2013-10-10 0 0.172 0.159 0.172 0.159 0.173 420,000 69,580 0.1657 0.137 0.127 0.137 0.127 0.138 527,488 0.1319 0.00%
2013-10-09 0 0.172 0.163 0.172 0.174 0.174 20,000 3,480 0.1740 0.137 0.130 0.137 0.139 0.139 25,118 0.1385 -1.15%
2013-10-08 0 0.174 0.165 0.174 - - 0 0 - 0.139 0.131 0.139 - - 0 - 0.00%
2013-10-07 0 0.174 0.159 0.179 - - 0 0 - 0.139 0.127 0.143 - - 0 - 0.00%
2013-10-04 0 0.174 0.161 0.178 - - 0 0 - 0.139 0.128 0.142 - - 0 - 0.00%
2013-10-03 0 0.174 0.163 0.181 - - 0 0 - 0.139 0.130 0.144 - - 0 - 0.00%
2013-10-02 0 0.174 0.161 0.184 - - 0 0 - 0.139 0.128 0.147 - - 0 - 0.00%
2013-09-30 0 0.174 0.162 0.184 - - 0 0 - 0.139 0.129 0.147 - - 0 - 0.00%
2013-09-27 0 0.174 0.161 0.178 0.161 0.174 420,000 70,460 0.1678 0.139 0.128 0.142 0.128 0.139 527,488 0.1336 2.35%
2013-09-26 0 0.170 0.160 0.179 0.157 0.175 424,000 70,420 0.1661 0.135 0.127 0.143 0.125 0.139 532,512 0.1322 0.00%
2013-09-25 0 0.170 0.164 0.174 0.170 0.173 340,000 58,080 0.1708 0.135 0.131 0.139 0.135 0.138 427,014 0.1360 -2.86%
2013-09-24 0 0.175 0.173 0.178 0.171 0.188 720,000 127,560 0.1772 0.139 0.138 0.142 0.136 0.150 904,266 0.1411 -2.78%
2013-09-23 0 0.180 0.171 0.180 - - 0 0 - 0.143 0.136 0.143 - - 0 - 0.00%
2013-09-19 0 0.180 0.172 0.180 - - 0 0 - 0.143 0.137 0.143 - - 0 - 0.00%
2013-09-18 0 0.180 0.171 0.180 0.180 0.180 20,000 3,600 0.1800 0.143 0.136 0.143 0.143 0.143 25,118 0.1433 1.12%
2013-09-17 0 0.178 0.166 0.178 0.168 0.178 342,000 58,134 0.1700 0.142 0.132 0.142 0.134 0.142 429,526 0.1353 0.56%
2013-09-16 0 0.177 0.172 0.181 0.172 0.177 200,000 34,640 0.1732 0.141 0.137 0.144 0.137 0.141 251,185 0.1379 -2.75%
2013-09-13 0 0.182 0.172 0.183 0.173 0.184 400,000 71,200 0.1780 0.145 0.137 0.146 0.138 0.147 502,370 0.1417 4.00%
2013-09-12 0 0.175 0.173 0.183 - - 0 0 - 0.139 0.138 0.146 - - 0 - 0.00%
2013-09-11 0 0.175 0.179 0.180 0.173 0.189 880,000 157,040 0.1785 0.139 0.143 0.143 0.138 0.150 1,105,214 0.1421 -3.85%
2013-09-10 0 0.182 0.174 0.182 0.171 0.184 700,000 125,820 0.1797 0.145 0.139 0.145 0.136 0.147 879,147 0.1431 -0.55%
2013-09-09 0 0.183 0.172 0.185 - - 0 0 - 0.146 0.137 0.147 - - 0 - 0.00%
2013-09-06 0 0.183 0.174 0.184 0.174 0.184 780,000 139,520 0.1789 0.146 0.139 0.147 0.139 0.147 979,621 0.1424 2.81%
2013-09-05 0 0.178 0.172 0.178 0.177 0.178 240,000 42,640 0.1777 0.142 0.137 0.142 0.141 0.142 301,422 0.1415 0.00%
2013-09-04 0 0.178 0.178 0.185 - - 0 0 - 0.142 0.142 0.147 - - 0 - 0.00%
2013-09-03 0 0.178 0.174 0.179 0.173 0.188 440,000 79,600 0.1809 0.142 0.139 0.143 0.138 0.150 552,607 0.1440 -1.11%
2013-09-02 0 0.180 0.173 0.185 - - 0 0 - 0.143 0.138 0.147 - - 0 - 0.00%
2013-08-30 0 0.180 0.172 0.184 - - 0 0 - 0.143 0.137 0.147 - - 0 - 0.00%
2013-08-29 0 0.180 0.172 0.180 0.171 0.180 480,000 83,820 0.1746 0.143 0.137 0.143 0.136 0.143 602,844 0.1390 -2.70%
2013-08-28 0 0.185 0.172 0.187 0.185 0.185 300,000 55,500 0.1850 0.147 0.137 0.149 0.147 0.147 376,777 0.1473 5.71%
2013-08-27 0 0.175 0.175 0.185 0.167 0.187 900,000 159,000 0.1767 0.139 0.139 0.147 0.133 0.149 1,130,332 0.1407 -2.78%
2013-08-26 0 0.180 0.180 0.181 0.178 0.187 1,040,000 187,460 0.1803 0.143 0.143 0.144 0.142 0.149 1,306,162 0.1435 -1.10%
2013-08-23 0 0.182 0.181 0.182 0.181 0.199 1,820,000 334,240 0.1836 0.145 0.144 0.145 0.144 0.158 2,285,783 0.1462 -6.67%
2013-08-22 0 0.195 0.181 0.208 - - 0 0 - 0.155 0.144 0.166 - - 0 - 0.00%
2013-08-21 0 0.195 0.184 0.195 0.195 0.195 280,000 54,600 0.1950 0.155 0.147 0.155 0.155 0.155 351,659 0.1553 1.04%
2013-08-20 0 0.193 0.181 0.193 - - 0 0 - 0.154 0.144 0.154 - - 0 - 0.00%
2013-08-19 0 0.193 0.181 0.197 - - 0 0 - 0.154 0.144 0.157 - - 0 - 0.00%
2013-08-16 0 0.193 0.194 0.199 0.193 0.210 310,000 63,170 0.2038 0.154 0.154 0.158 0.154 0.167 389,337 0.1623 -5.85%
2013-08-15 0 0.205 0.192 0.205 0.180 0.205 500,000 98,300 0.1966 0.163 0.153 0.163 0.143 0.163 627,962 0.1565 8.47%
2013-08-13 0 0.189 0.179 0.194 - - 0 0 - 0.150 0.143 0.154 - - 0 - 0.00%
2013-08-12 0 0.189 0.181 0.205 - - 20,000 4,100 0.2050 0.150 0.144 0.163 - - 25,118 0.1632 0.00%
2013-08-09 0 0.189 0.177 0.200 - - 0 0 - 0.150 0.141 0.159 - - 0 - 0.00%
2013-08-08 0 0.189 0.188 0.199 0.183 0.202 360,000 69,100 0.1919 0.150 0.150 0.158 0.146 0.161 452,133 0.1528 -1.56%
2013-08-07 0 0.192 0.180 0.192 0.173 0.193 400,000 74,040 0.1851 0.153 0.143 0.153 0.138 0.154 502,370 0.1474 12.28%
2013-08-06 0 0.171 0.171 0.189 0.170 0.171 116,000 19,612 0.1691 0.136 0.136 0.150 0.135 0.136 145,687 0.1346 0.59%
2013-08-05 0 0.170 0.170 0.182 0.170 0.172 300,000 51,120 0.1704 0.135 0.135 0.145 0.135 0.137 376,777 0.1357 -3.95%
2013-08-02 0 0.177 0.174 0.185 0.177 0.189 140,000 25,340 0.1810 0.141 0.139 0.147 0.141 0.150 175,829 0.1441 -0.56%
2013-08-01 0 0.178 0.174 0.188 - - 0 0 - 0.142 0.139 0.150 - - 0 - 0.00%
2013-07-31 0 0.178 0.178 0.195 0.175 0.175 44,000 7,660 0.1741 0.142 0.142 0.155 0.139 0.139 55,261 0.1386 2.30%
2013-07-30 0 0.174 0.174 0.194 - - 0 0 - 0.139 0.139 0.154 - - 0 - 1.16%
2013-07-29 0 0.172 0.169 0.186 - - 0 0 - 0.137 0.135 0.148 - - 0 - 0.00%
2013-07-26 0 0.172 0.165 0.190 - - 0 0 - 0.137 0.131 0.151 - - 0 - 0.00%
2013-07-25 0 0.172 0.172 0.190 0.163 0.163 200,000 32,600 0.1630 0.137 0.137 0.151 0.130 0.130 251,185 0.1298 -1.71%
2013-07-24 0 0.175 0.167 0.198 - - 0 0 - 0.139 0.133 0.158 - - 0 - 0.00%
2013-07-23 0 0.175 0.165 0.187 - - 0 0 - 0.139 0.131 0.149 - - 0 - 0.00%
2013-07-22 0 0.175 0.168 0.180 - - 0 0 - 0.139 0.134 0.143 - - 0 - 0.00%
2013-07-19 0 0.175 0.162 0.184 - - 0 0 - 0.139 0.129 0.147 - - 0 - 0.00%
2013-07-18 0 0.175 0.162 0.180 - - 0 0 - 0.139 0.129 0.143 - - 0 - 0.00%
2013-07-17 0 0.175 0.161 0.179 - - 0 0 - 0.139 0.128 0.143 - - 0 - 0.00%
2013-07-16 0 0.175 0.165 0.178 0.158 0.175 1,760,000 291,000 0.1653 0.139 0.131 0.142 0.126 0.139 2,210,428 0.1316 -0.57%
2013-07-15 0 0.176 0.175 0.190 0.175 0.179 780,000 138,500 0.1776 0.140 0.139 0.151 0.139 0.143 979,621 0.1414 -2.22%
2013-07-12 0 0.180 0.180 0.192 0.180 0.180 28,000 4,960 0.1771 0.143 0.143 0.153 0.143 0.143 35,166 0.1410 -1.10%
2013-07-11 0 0.182 0.180 0.190 - - 0 0 - 0.145 0.143 0.151 - - 0 - 0.00%
2013-07-10 0 0.182 0.180 0.193 - - 0 0 - 0.145 0.143 0.154 - - 0 - 0.00%
2013-07-09 0 0.182 0.182 0.190 0.182 0.182 100,000 18,200 0.1820 0.145 0.145 0.151 0.145 0.145 125,592 0.1449 0.00%
2013-07-08 0 0.182 0.180 0.194 - - 0 0 - 0.145 0.143 0.154 - - 0 - 0.00%
2013-07-05 0 0.182 0.182 0.193 0.180 0.180 60,000 10,800 0.1800 0.145 0.145 0.154 0.143 0.143 75,355 0.1433 -4.21%
2013-07-04 0 0.190 0.181 0.198 - - 0 0 - 0.151 0.144 0.158 - - 0 - 0.00%
2013-07-03 0 0.190 0.179 0.190 - - 0 0 - 0.151 0.143 0.151 - - 0 - -1.55%
2013-07-02 0 0.193 0.179 0.198 - - 0 0 - 0.154 0.143 0.158 - - 0 - 0.00%
2013-06-28 0 0.193 0.179 0.194 0.193 0.193 20,000 3,860 0.1930 0.154 0.143 0.154 0.154 0.154 25,118 0.1537 9.04%
2013-06-27 0 0.177 0.177 0.186 0.177 0.178 140,000 24,880 0.1777 0.141 0.141 0.148 0.141 0.142 175,829 0.1415 0.00%
2013-06-26 0 0.177 0.177 0.192 0.176 0.180 260,000 46,220 0.1778 0.141 0.141 0.153 0.140 0.143 326,540 0.1415 -2.21%
2013-06-25 0 0.181 0.170 0.183 0.161 0.181 380,000 63,320 0.1666 0.144 0.135 0.146 0.128 0.144 477,251 0.1327 2.26%
2013-06-24 0 0.177 0.179 0.190 0.175 0.180 246,000 43,560 0.1771 0.141 0.143 0.151 0.139 0.143 308,958 0.1410 -6.84%
2013-06-21 0 0.190 0.185 0.190 0.189 0.192 460,000 87,600 0.1904 0.151 0.147 0.151 0.150 0.153 577,725 0.1516 -0.52%
2013-06-20 0 0.191 0.191 0.204 0.190 0.210 140,000 28,300 0.2021 0.152 0.152 0.162 0.151 0.167 175,829 0.1610 -3.54%
2013-06-19 0 0.198 0.191 0.199 0.175 0.198 540,000 101,080 0.1872 0.158 0.152 0.158 0.139 0.158 678,199 0.1490 1.54%
2013-06-18 0 0.195 0.180 0.205 0.195 0.220 400,000 82,580 0.2065 0.155 0.143 0.163 0.155 0.175 502,370 0.1644 -1.52%
2013-06-17 0 0.198 0.198 0.199 - - 0 0 - 0.158 0.158 0.158 - - 0 - 4.21%
2013-06-14 0 0.190 0.179 0.198 0.190 0.198 220,000 42,720 0.1942 0.151 0.143 0.158 0.151 0.158 276,303 0.1546 1.06%
2013-06-13 0 0.188 0.180 0.188 - - 0 0 - 0.150 0.143 0.150 - - 0 - -0.53%
2013-06-11 0 0.189 0.184 0.192 0.182 0.189 1,840,000 335,820 0.1825 0.150 0.147 0.153 0.145 0.150 2,310,902 0.1453 5.00%
2013-06-10 0 0.180 0.173 0.187 - - 0 0 - 0.143 0.138 0.149 - - 0 - 0.00%
2013-06-07 0 0.180 0.173 0.192 0.180 0.180 240,000 43,200 0.1800 0.143 0.138 0.153 0.143 0.143 301,422 0.1433 0.00%
2013-06-06 0 0.180 0.173 0.199 - - 0 0 - 0.143 0.138 0.158 - - 0 - 0.00%
2013-06-05 0 0.180 0.173 0.190 0.178 0.180 464,000 83,256 0.1794 0.143 0.138 0.151 0.142 0.143 582,749 0.1429 0.00%
2013-06-04 0 0.180 0.180 0.190 0.180 0.190 450,000 83,470 0.1855 0.143 0.143 0.151 0.143 0.151 565,166 0.1477 -1.10%
2013-06-03 0 0.182 0.181 0.193 0.177 0.182 461,000 82,715 0.1794 0.145 0.144 0.154 0.141 0.145 578,981 0.1429 -6.67%
2013-05-31 0 0.195 0.186 0.195 0.194 0.195 40,000 7,780 0.1945 0.155 0.148 0.155 0.154 0.155 50,237 0.1549 0.00%
2013-05-30 0 0.195 0.180 0.185 0.185 0.197 170,000 31,540 0.1855 0.155 0.143 0.147 0.147 0.157 213,507 0.1477 5.41%
2013-05-29 0 0.185 0.185 0.195 - - 0 0 - 0.147 0.147 0.155 - - 0 - 2.21%
2013-05-28 0 0.181 0.171 0.189 0.181 0.181 140,000 25,340 0.1810 0.144 0.136 0.150 0.144 0.144 175,829 0.1441 0.00%
2013-05-27 0 0.181 0.178 0.195 - - 0 0 - 0.144 0.142 0.155 - - 0 - 0.00%
2013-05-24 0 0.181 0.185 0.190 0.181 0.181 100,000 18,100 0.1810 0.144 0.147 0.151 0.144 0.144 125,592 0.1441 -4.74%
2013-05-23 0 0.190 0.190 0.200 0.180 0.218 1,390,000 275,340 0.1981 0.151 0.151 0.159 0.143 0.174 1,745,736 0.1577 5.56%
2013-05-22 0 0.180 0.171 0.180 0.180 0.180 80,000 14,400 0.1800 0.143 0.136 0.143 0.143 0.143 100,474 0.1433 11.80%
2013-05-21 0 0.161 0.161 0.170 0.161 0.170 1,200,000 200,940 0.1675 0.128 0.128 0.135 0.128 0.135 1,507,110 0.1333 0.63%
2013-05-20 0 0.160 0.152 0.160 0.160 0.160 104,000 16,564 0.1593 0.127 0.121 0.127 0.127 0.127 130,616 0.1268 3.23%
2013-05-16 0 0.155 0.143 0.157 - - 0 0 - 0.123 0.114 0.125 - - 0 - 0.00%
2013-05-15 0 0.155 0.143 0.157 - - 0 0 - 0.123 0.114 0.125 - - 0 - 0.00%
2013-05-14 0 0.155 0.142 0.160 - - 0 0 - 0.123 0.113 0.127 - - 0 - 0.00%
2013-05-13 0 0.155 0.142 0.158 - - 0 0 - 0.123 0.113 0.126 - - 0 - 0.00%
2013-05-10 0 0.155 0.143 0.155 - - 0 0 - 0.123 0.114 0.123 - - 0 - 0.00%
2013-05-09 0 0.155 0.143 0.160 - - 0 0 - 0.123 0.114 0.127 - - 0 - 0.00%
2013-05-08 0 0.155 0.145 0.155 0.155 0.155 100,000 15,500 0.1550 0.123 0.115 0.123 0.123 0.123 125,592 0.1234 1.31%
2013-05-07 0 0.153 0.142 0.155 - - 0 0 - 0.122 0.113 0.123 - - 0 - 0.00%
2013-05-06 0 0.153 0.143 0.153 0.153 0.153 300,000 45,900 0.1530 0.122 0.114 0.122 0.122 0.122 376,777 0.1218 0.00%
2013-05-03 0 0.153 0.143 0.155 0.153 0.153 1,000,000 153,000 0.1530 0.122 0.114 0.123 0.122 0.122 1,255,925 0.1218 0.66%
2013-05-02 0 0.152 0.145 0.155 0.152 0.152 1,000,000 152,000 0.1520 0.121 0.115 0.123 0.121 0.121 1,255,925 0.1210 1.33%
2013-04-30 0 0.150 0.141 0.153 0.150 0.155 2,110,000 319,410 0.1514 0.119 0.112 0.122 0.119 0.123 2,650,001 0.1205 4.90%
2013-04-29 0 0.143 0.143 0.148 0.143 0.143 40,000 5,720 0.1430 0.114 0.114 0.118 0.114 0.114 50,237 0.1139 -1.38%
2013-04-26 0 0.145 0.144 0.150 - - 0 0 - 0.115 0.115 0.119 - - 0 - 0.00%
2013-04-25 0 0.145 0.145 0.149 0.145 0.146 1,040,000 150,900 0.1451 0.115 0.115 0.119 0.115 0.116 1,306,162 0.1155 0.69%
2013-04-24 0 0.144 0.141 0.149 - - 0 0 - 0.115 0.112 0.119 - - 0 - 0.00%
2013-04-23 0 0.144 0.143 0.148 0.141 0.144 240,000 34,340 0.1431 0.115 0.114 0.118 0.112 0.115 301,422 0.1139 2.13%
2013-04-22 0 0.141 0.139 0.141 0.141 0.145 1,240,000 176,000 0.1419 0.112 0.111 0.112 0.112 0.115 1,557,347 0.1130 1.44%
2013-04-19 0 0.139 0.138 0.147 0.139 0.139 30,000 4,080 0.1360 0.111 0.110 0.117 0.111 0.111 37,678 0.1083 0.00%
2013-04-18 0 0.139 0.139 0.142 0.135 0.136 400,000 54,400 0.1360 0.111 0.111 0.113 0.107 0.108 502,370 0.1083 -1.42%
2013-04-17 0 0.141 0.141 0.149 0.141 0.143 860,000 121,460 0.1412 0.112 0.112 0.119 0.112 0.114 1,080,095 0.1125 -1.40%
2013-04-16 0 0.143 0.143 0.150 0.143 0.143 40,000 5,720 0.1430 0.114 0.114 0.119 0.114 0.114 50,237 0.1139 0.70%
2013-04-15 0 0.142 0.142 0.147 0.142 0.145 308,000 43,992 0.1428 0.113 0.113 0.117 0.113 0.115 386,825 0.1137 0.00%
2013-04-12 0 0.142 0.142 0.149 0.142 0.142 40,000 5,680 0.1420 0.113 0.113 0.119 0.113 0.113 50,237 0.1131 -1.39%
2013-04-11 0 0.144 0.144 0.151 0.144 0.144 40,000 5,760 0.1440 0.115 0.115 0.120 0.115 0.115 50,237 0.1147 -0.69%
2013-04-10 0 0.145 0.145 0.150 0.145 0.150 140,000 20,500 0.1464 0.115 0.115 0.119 0.115 0.119 175,829 0.1166 0.00%
2013-04-09 0 0.145 0.136 0.145 - - 0 0 - 0.115 0.108 0.115 - - 0 - 0.00%
2013-04-08 0 0.145 0.139 0.145 0.145 0.145 60,000 8,700 0.1450 0.115 0.111 0.115 0.115 0.115 75,355 0.1155 1.40%
2013-04-05 0 0.143 0.143 0.147 0.139 0.155 2,660,000 376,820 0.1417 0.114 0.114 0.117 0.111 0.123 3,340,760 0.1128 -5.30%
2013-04-03 0 0.151 0.146 0.151 0.145 0.151 460,000 67,540 0.1468 0.120 0.116 0.120 0.115 0.120 577,725 0.1169 5.59%
2013-04-02 0 0.143 0.143 0.148 0.143 0.149 980,000 141,080 0.1440 0.114 0.114 0.118 0.114 0.119 1,230,806 0.1146 -7.74%
2013-03-28 0 0.155 0.150 0.155 0.144 0.155 580,000 85,580 0.1476 0.123 0.119 0.123 0.115 0.123 728,436 0.1175 8.39%
2013-03-27 0 0.143 0.143 0.157 - - 0 0 - 0.114 0.114 0.125 - - 0 - 0.70%
2013-03-26 0 0.142 0.142 0.152 - - 0 0 - 0.113 0.113 0.121 - - 0 - 0.00%
2013-03-25 0 0.142 0.142 0.159 0.139 0.139 100,000 13,900 0.1390 0.113 0.113 0.127 0.111 0.111 125,592 0.1107 -2.07%
2013-03-22 0 0.145 0.145 0.163 0.145 0.145 102,000 14,770 0.1448 0.115 0.115 0.130 0.115 0.115 128,104 0.1153 -3.33%
2013-03-21 0 0.150 0.146 0.150 0.148 0.150 1,040,000 155,600 0.1496 0.119 0.116 0.119 0.118 0.119 1,306,162 0.1191 0.00%
2013-03-20 0 0.150 0.147 0.155 0.145 0.153 500,000 75,100 0.1502 0.119 0.117 0.123 0.115 0.122 627,962 0.1196 3.45%
2013-03-19 0 0.145 0.145 0.148 0.145 0.189 5,610,000 908,190 0.1619 0.115 0.115 0.118 0.115 0.150 7,045,738 0.1289 5.07%
2013-03-18 0 0.138 0.130 0.138 0.138 0.138 60,000 8,280 0.1380 0.110 0.104 0.110 0.110 0.110 75,355 0.1099 0.00%
2013-03-15 0 0.138 0.138 0.145 0.136 0.138 1,100,000 150,520 0.1368 0.110 0.110 0.115 0.108 0.110 1,381,517 0.1090 1.47%
2013-03-14 0 0.136 0.136 0.150 0.135 0.135 20,000 2,700 0.1350 0.108 0.108 0.119 0.107 0.107 25,118 0.1075 0.74%
2013-03-13 0 0.135 0.135 0.142 0.135 0.135 340,000 45,900 0.1350 0.107 0.107 0.113 0.107 0.107 427,014 0.1075 -4.93%
2013-03-12 0 0.142 0.138 0.142 0.145 0.145 64,000 9,220 0.1441 0.113 0.110 0.113 0.115 0.115 80,379 0.1147 2.16%
2013-03-11 0 0.139 0.139 0.149 0.135 0.140 1,224,000 170,540 0.1393 0.111 0.111 0.119 0.107 0.111 1,537,252 0.1109 0.00%
2013-03-08 0 0.139 0.133 0.139 - - 0 0 - 0.111 0.106 0.111 - - 0 - -0.71%
2013-03-07 0 0.140 0.132 0.143 - - 0 0 - 0.111 0.105 0.114 - - 0 - 0.00%
2013-03-06 0 0.140 0.131 0.140 - - 0 0 - 0.111 0.104 0.111 - - 0 - 0.00%
2013-03-05 0 0.140 0.131 0.140 - - 0 0 - 0.111 0.104 0.111 - - 0 - 0.00%
2013-03-04 0 0.140 0.131 0.140 0.140 0.140 160,000 22,400 0.1400 0.111 0.104 0.111 0.111 0.111 200,948 0.1115 0.00%
2013-03-01 0 0.140 0.140 0.144 0.138 0.144 320,000 45,040 0.1408 0.111 0.111 0.115 0.110 0.115 401,896 0.1121 0.72%
2013-02-28 0 0.139 0.134 0.139 0.140 0.140 108,000 14,968 0.1386 0.111 0.107 0.111 0.111 0.111 135,640 0.1104 2.21%
2013-02-27 0 0.136 0.131 0.140 - - 0 0 - 0.108 0.104 0.111 - - 0 - 0.00%
2013-02-26 0 0.136 0.131 0.139 0.136 0.136 40,000 5,440 0.1360 0.108 0.104 0.111 0.108 0.108 50,237 0.1083 0.74%
2013-02-25 0 0.135 0.131 0.144 - - 0 0 - 0.107 0.104 0.115 - - 0 - 0.00%
2013-02-22 0 0.135 0.135 0.143 0.135 0.144 1,480,000 206,660 0.1396 0.107 0.107 0.114 0.107 0.115 1,858,769 0.1112 -0.74%
2013-02-21 0 0.136 0.132 0.138 0.136 0.136 160,000 21,760 0.1360 0.108 0.105 0.110 0.108 0.108 200,948 0.1083 0.00%
2013-02-20 0 0.136 0.136 0.137 0.134 0.137 740,000 100,120 0.1353 0.108 0.108 0.109 0.107 0.109 929,384 0.1077 -1.45%
2013-02-19 0 0.138 0.135 0.144 - - 0 0 - 0.110 0.107 0.115 - - 0 - 0.00%
2013-02-18 0 0.138 0.136 0.140 0.134 0.138 440,000 59,560 0.1354 0.110 0.108 0.111 0.107 0.110 552,607 0.1078 0.00%
2013-02-15 0 0.138 0.134 0.144 - - 0 0 - 0.110 0.107 0.115 - - 0 - 0.00%
2013-02-14 0 0.138 0.134 0.148 - - 0 0 - 0.110 0.107 0.118 - - 0 - 0.00%
2013-02-08 0 0.138 0.135 0.150 - - 0 0 - 0.110 0.107 0.119 - - 0 - 0.00%
2013-02-07 0 0.138 0.124 0.140 - - 0 0 - 0.110 0.099 0.111 - - 0 - 0.00%
2013-02-06 0 0.138 0.134 0.148 0.136 0.142 580,000 80,160 0.1382 0.110 0.107 0.118 0.108 0.113 728,436 0.1100 -1.43%
2013-02-05 0 0.140 0.140 0.143 0.138 0.140 100,000 13,840 0.1384 0.111 0.111 0.114 0.110 0.111 125,592 0.1102 0.00%
2013-02-04 0 0.140 0.138 0.160 - - 0 0 - 0.111 0.110 0.127 - - 0 - 0.00%
2013-02-01 0 0.140 0.138 0.159 - - 0 0 - 0.111 0.110 0.127 - - 0 - 0.00%
2013-01-31 0 0.140 0.140 0.149 - - 0 0 - 0.111 0.111 0.119 - - 0 - 2.94%
2013-01-30 0 0.136 0.136 0.154 0.135 0.143 200,000 27,640 0.1382 0.108 0.108 0.123 0.107 0.114 251,185 0.1100 -8.72%
2013-01-29 0 0.149 0.135 0.149 - - 0 0 - 0.119 0.107 0.119 - - 0 - -0.67%
2013-01-28 0 0.150 0.136 0.150 - - 4,000 520 0.1300 0.119 0.108 0.119 - - 5,024 0.1035 -3.23%
2013-01-25 0 0.155 0.146 0.155 0.145 0.155 220,000 32,640 0.1484 0.123 0.116 0.123 0.115 0.123 276,303 0.1181 -4.91%
2013-01-24 0 0.163 0.140 0.163 0.164 0.164 20,000 3,280 0.1640 0.130 0.111 0.130 0.131 0.131 25,118 0.1306 7.24%
2013-01-23 0 0.152 0.145 0.152 0.153 0.153 440,000 67,140 0.1526 0.121 0.115 0.121 0.122 0.122 552,607 0.1215 -5.00%
2013-01-22 0 0.160 0.157 0.165 0.153 0.168 340,000 55,220 0.1624 0.127 0.125 0.131 0.122 0.134 427,014 0.1293 4.58%
2013-01-21 0 0.153 0.153 0.154 0.152 0.155 1,056,000 161,392 0.1528 0.122 0.122 0.123 0.121 0.123 1,326,257 0.1217 0.66%
2013-01-18 0 0.152 0.151 0.152 0.151 0.152 380,000 57,720 0.1519 0.121 0.120 0.121 0.120 0.121 477,251 0.1209 1.33%
2013-01-17 0 0.150 0.145 0.153 0.150 0.150 860,000 129,000 0.1500 0.119 0.115 0.122 0.119 0.119 1,080,095 0.1194 0.00%
2013-01-16 0 0.150 0.150 0.155 0.150 0.155 1,120,000 169,360 0.1512 0.119 0.119 0.123 0.119 0.123 1,406,636 0.1204 -5.66%
2013-01-15 0 0.159 0.157 0.159 0.154 0.162 1,020,000 160,380 0.1572 0.127 0.125 0.127 0.123 0.129 1,281,043 0.1252 -1.85%
2013-01-14 0 0.162 0.162 0.174 0.162 0.179 1,080,000 187,520 0.1736 0.129 0.129 0.139 0.129 0.143 1,356,399 0.1382 1.25%
2013-01-11 0 0.160 0.158 0.168 0.149 0.170 2,792,000 439,180 0.1573 0.127 0.126 0.134 0.119 0.135 3,506,542 0.1252 11.89%
2013-01-10 0 0.143 0.141 0.150 0.141 0.150 820,000 120,080 0.1464 0.114 0.112 0.119 0.112 0.119 1,029,858 0.1166 2.88%
2013-01-09 0 0.139 0.139 0.142 0.139 0.139 370,000 51,360 0.1388 0.111 0.111 0.113 0.111 0.111 464,692 0.1105 0.00%
2013-01-08 0 0.139 0.134 0.139 0.130 0.139 502,000 67,520 0.1345 0.111 0.107 0.111 0.104 0.111 630,474 0.1071 -0.71%
2013-01-07 0 0.140 0.135 0.140 0.134 0.142 520,000 72,280 0.1390 0.111 0.107 0.111 0.107 0.113 653,081 0.1107 4.48%
2013-01-04 0 0.134 0.130 0.140 0.126 0.134 2,240,000 290,100 0.1295 0.107 0.104 0.111 0.100 0.107 2,813,272 0.1031 -4.29%
2013-01-03 0 0.140 0.131 0.140 0.140 0.140 100,000 14,000 0.1400 0.111 0.104 0.111 0.111 0.111 125,592 0.1115 3.70%
2013-01-02 0 0.135 0.130 0.138 0.127 0.135 1,020,000 133,160 0.1305 0.107 0.104 0.110 0.101 0.107 1,281,043 0.1039 1.50%
2012-12-31 0 0.133 0.128 0.133 0.133 0.133 200,000 26,600 0.1330 0.106 0.102 0.106 0.106 0.106 251,185 0.1059 0.00%
2012-12-28 0 0.133 0.129 0.133 0.127 0.133 1,420,000 185,980 0.1310 0.106 0.103 0.106 0.101 0.106 1,783,413 0.1043 0.00%
2012-12-27 0 0.133 0.133 0.134 0.127 0.132 1,000,000 129,500 0.1295 0.106 0.106 0.107 0.101 0.105 1,255,925 0.1031 1.53%
2012-12-24 0 0.131 0.125 0.131 - - 0 0 - 0.104 0.100 0.104 - - 0 - -0.76%
2012-12-21 0 0.132 0.132 0.135 0.126 0.132 360,000 45,780 0.1272 0.105 0.105 0.107 0.100 0.105 452,133 0.1013 0.00%
2012-12-20 0 0.132 0.129 0.133 0.131 0.135 520,000 69,380 0.1334 0.105 0.103 0.106 0.104 0.107 653,081 0.1062 -1.49%
2012-12-19 0 0.134 0.130 0.134 0.134 0.135 48,040,000 6,437,380 0.1340 0.107 0.104 0.107 0.107 0.107 60,334,630 0.1067 0.75%
2012-12-18 0 0.133 0.130 0.133 0.128 0.137 1,824,500 242,567 0.1329 0.106 0.104 0.106 0.102 0.109 2,291,435 0.1059 -3.62%
2012-12-17 0 0.138 0.138 0.144 0.138 0.150 2,020,000 294,120 0.1456 0.110 0.110 0.115 0.110 0.119 2,536,968 0.1159 0.00%
2012-12-14 0 0.138 0.138 0.142 0.135 0.142 1,000,000 136,580 0.1366 0.110 0.110 0.113 0.107 0.113 1,255,925 0.1087 0.00%
2012-12-13 0 0.138 0.138 0.140 0.135 0.140 1,620,000 221,300 0.1366 0.110 0.110 0.111 0.107 0.111 2,034,598 0.1088 2.99%
2012-12-12 0 0.134 0.134 0.136 0.134 0.145 3,400,000 465,000 0.1368 0.107 0.107 0.108 0.107 0.115 4,270,144 0.1089 -0.74%
2012-12-11 0 0.135 0.134 0.135 0.135 0.135 1,320,000 178,200 0.1350 0.107 0.107 0.107 0.107 0.107 1,657,821 0.1075 0.75%
2012-12-10 0 0.134 0.134 0.135 0.133 0.135 1,864,000 249,840 0.1340 0.107 0.107 0.107 0.106 0.107 2,341,044 0.1067 -0.74%
2012-12-07 0 0.135 0.135 0.136 0.134 0.137 3,354,000 452,690 0.1350 0.107 0.107 0.108 0.107 0.109 4,212,372 0.1075 -1.46%
2012-12-06 0 0.137 0.135 0.138 0.135 0.137 1,100,000 148,900 0.1354 0.109 0.107 0.110 0.107 0.109 1,381,517 0.1078 -1.44%
2012-12-05 0 0.139 0.136 0.139 0.136 0.140 804,000 111,072 0.1381 0.111 0.108 0.111 0.108 0.111 1,009,764 0.1100 -0.71%
2012-12-04 0 0.140 0.136 0.140 0.137 0.140 240,000 33,180 0.1383 0.111 0.108 0.111 0.109 0.111 301,422 0.1101 2.94%
2012-12-03 0 0.136 0.136 0.138 0.135 0.143 4,400,000 608,660 0.1383 0.108 0.108 0.110 0.107 0.114 5,526,069 0.1101 -0.73%
2012-11-30 0 0.137 0.135 0.138 0.137 0.137 1,000,000 137,000 0.1370 0.109 0.107 0.110 0.109 0.109 1,255,925 0.1091 1.48%
2012-11-29 0 0.135 0.135 0.137 0.134 0.139 4,400,000 598,780 0.1361 0.107 0.107 0.109 0.107 0.111 5,526,069 0.1084 -2.88%
2012-11-28 0 0.139 0.139 0.143 0.132 0.156 11,080,000 1,536,980 0.1387 0.111 0.111 0.114 0.105 0.124 13,915,647 0.1104 5.30%
2012-11-27 0 0.132 0.132 0.133 0.132 0.133 1,080,000 142,760 0.1322 0.105 0.105 0.106 0.105 0.106 1,356,399 0.1052 -1.49%
2012-11-26 0 0.134 0.133 0.134 0.134 0.134 80,000 10,720 0.1340 0.107 0.106 0.107 0.107 0.107 100,474 0.1067 0.00%
2012-11-23 0 0.134 0.132 0.134 0.132 0.134 320,000 42,380 0.1324 0.107 0.105 0.107 0.105 0.107 401,896 0.1055 1.52%
2012-11-22 0 0.132 0.132 0.134 0.132 0.134 640,000 85,240 0.1332 0.105 0.105 0.107 0.105 0.107 803,792 0.1060 0.00%
2012-11-21 0 0.132 0.131 0.133 0.131 0.134 2,380,000 313,840 0.1319 0.105 0.104 0.106 0.104 0.107 2,989,101 0.1050 0.00%
2012-11-20 0 0.132 0.132 0.133 0.132 0.132 1,064,500 140,487 0.1320 0.105 0.105 0.106 0.105 0.105 1,336,932 0.1051 -0.75%
2012-11-19 0 0.133 0.132 0.133 0.133 0.133 300,000 39,900 0.1330 0.106 0.105 0.106 0.106 0.106 376,777 0.1059 0.00%
2012-11-16 0 0.133 0.132 0.134 - - 0 0 - 0.106 0.105 0.107 - - 0 - 0.00%
2012-11-15 0 0.133 0.133 0.134 0.133 0.133 520,000 69,160 0.1330 0.106 0.106 0.107 0.106 0.106 653,081 0.1059 0.00%
2012-11-14 0 0.133 0.133 0.134 0.133 0.133 2,000,000 266,000 0.1330 0.106 0.106 0.107 0.106 0.106 2,511,850 0.1059 0.00%
2012-11-13 0 0.133 0.133 0.135 0.133 0.133 90,000 11,920 0.1324 0.106 0.106 0.107 0.106 0.106 113,033 0.1055 0.00%
2012-11-12 0 0.133 0.133 0.135 - - 0 0 - 0.106 0.106 0.107 - - 0 - 0.76%
2012-11-09 0 0.132 0.131 0.133 - - 0 0 - 0.105 0.104 0.106 - - 0 - 0.00%
2012-11-08 0 0.132 0.132 0.133 - - 0 0 - 0.105 0.105 0.106 - - 0 - 0.76%
2012-11-07 0 0.131 0.131 0.133 0.131 0.131 2,460,000 322,260 0.1310 0.104 0.104 0.106 0.104 0.104 3,089,575 0.1043 -0.76%
2012-11-06 0 0.132 0.132 0.134 0.132 0.132 840,000 110,880 0.1320 0.105 0.105 0.107 0.105 0.105 1,054,977 0.1051 0.00%
2012-11-05 0 0.132 0.132 0.133 0.132 0.132 700,000 92,400 0.1320 0.105 0.105 0.106 0.105 0.105 879,147 0.1051 -1.49%
2012-11-02 0 0.134 0.132 0.134 0.133 0.134 60,000 8,000 0.1333 0.107 0.105 0.107 0.106 0.107 75,355 0.1062 1.52%
2012-11-01 0 0.132 0.132 0.134 0.132 0.133 300,000 39,700 0.1323 0.105 0.105 0.107 0.105 0.106 376,777 0.1054 0.00%
2012-10-31 0 0.132 0.132 0.134 0.132 0.134 1,020,000 136,440 0.1338 0.105 0.105 0.107 0.105 0.107 1,281,043 0.1065 0.00%
2012-10-30 0 0.132 0.131 0.132 - - 0 0 - 0.105 0.104 0.105 - - 0 - 0.00%
2012-10-29 0 0.132 0.131 0.133 - - 0 0 - 0.105 0.104 0.106 - - 0 - 0.00%
2012-10-26 0 0.132 0.132 0.133 0.131 0.132 280,000 36,780 0.1314 0.105 0.105 0.106 0.104 0.105 351,659 0.1046 0.00%
2012-10-25 0 0.132 0.132 0.134 0.131 0.132 680,000 89,500 0.1316 0.105 0.105 0.107 0.104 0.105 854,029 0.1048 0.76%
2012-10-24 0 0.131 0.131 0.133 0.131 0.131 1,120,000 146,720 0.1310 0.104 0.104 0.106 0.104 0.104 1,406,636 0.1043 -1.50%
2012-10-22 0 0.133 0.132 0.134 0.131 0.133 2,570,000 337,640 0.1314 0.106 0.105 0.107 0.104 0.106 3,227,727 0.1046 1.53%
2012-10-19 0 0.131 0.131 0.133 0.131 0.132 2,240,000 294,000 0.1313 0.104 0.104 0.106 0.104 0.105 2,813,272 0.1045 -0.76%
2012-10-18 0 0.132 0.132 0.133 0.131 0.132 1,956,000 258,012 0.1319 0.105 0.105 0.106 0.104 0.105 2,456,589 0.1050 -0.75%
2012-10-17 0 0.133 0.132 0.134 0.132 0.134 2,189,000 291,318 0.1331 0.106 0.105 0.107 0.105 0.107 2,749,219 0.1060 0.00%
2012-10-16 0 0.133 0.133 0.134 0.132 0.134 1,510,000 200,810 0.1330 0.106 0.106 0.107 0.105 0.107 1,896,447 0.1059 -0.75%
2012-10-15 0 0.134 0.133 0.135 0.131 0.136 2,140,000 285,800 0.1336 0.107 0.106 0.107 0.104 0.108 2,687,679 0.1063 0.75%
2012-10-12 0 0.133 0.133 0.134 0.131 0.138 4,008,000 534,492 0.1334 0.106 0.106 0.107 0.104 0.110 5,033,747 0.1062 -2.92%
2012-10-11 0 0.137 0.135 0.137 0.134 0.198 40,050,000 6,150,180 0.1536 0.109 0.107 0.109 0.107 0.158 50,299,790 0.1223 9.60%
2012-10-10 1 - - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2012-09-28 0 0.125 0.122 0.133 0.125 0.125 40,000 5,000 0.1250 0.100 0.097 0.106 0.100 0.100 50,237 0.0995 4.17%
2012-09-27 0 0.120 0.120 0.128 0.112 0.117 450,000 51,640 0.1148 0.096 0.096 0.102 0.089 0.093 565,166 0.0914 0.00%
2012-09-26 0 0.120 0.115 0.132 - - 0 0 - 0.096 0.092 0.105 - - 0 - 0.00%
2012-09-25 0 0.120 0.115 0.132 - - 0 0 - 0.096 0.092 0.105 - - 0 - 0.00%
2012-09-24 0 0.120 0.113 0.126 - - 0 0 - 0.096 0.090 0.100 - - 0 - 0.00%
2012-09-21 0 0.120 0.113 0.126 - - 0 0 - 0.096 0.090 0.100 - - 0 - 0.00%
2012-09-20 0 0.120 0.113 0.128 - - 2,000 206 0.1030 0.096 0.090 0.102 - - 2,512 0.0820 0.00%
2012-09-19 0 0.120 0.113 0.128 - - 0 0 - 0.096 0.090 0.102 - - 0 - 0.00%
2012-09-18 0 0.120 0.115 0.128 - - 0 0 - 0.096 0.092 0.102 - - 0 - 0.00%
2012-09-17 0 0.120 0.115 0.128 - - 0 0 - 0.096 0.092 0.102 - - 0 - 0.00%
2012-09-14 0 0.120 0.115 0.128 - - 0 0 - 0.096 0.092 0.102 - - 0 - 0.00%
2012-09-13 0 0.120 0.115 0.128 - - 0 0 - 0.096 0.092 0.102 - - 0 - 0.00%
2012-09-12 0 0.120 0.115 0.128 - - 0 0 - 0.096 0.092 0.102 - - 0 - 0.00%
2012-09-11 0 0.120 0.120 0.126 0.115 0.115 200,000 23,000 0.1150 0.096 0.096 0.100 0.092 0.092 251,185 0.0916 0.00%
2012-09-10 0 0.120 0.115 0.130 - - 0 0 - 0.096 0.092 0.104 - - 0 - 0.00%
2012-09-07 0 0.120 0.114 0.130 0.113 0.120 140,000 16,540 0.1181 0.096 0.091 0.104 0.090 0.096 175,829 0.0941 0.00%
2012-09-06 0 0.120 0.114 0.128 - - 0 0 - 0.096 0.091 0.102 - - 0 - 0.00%
2012-09-05 0 0.120 0.120 0.126 0.114 0.114 100,000 11,400 0.1140 0.096 0.096 0.100 0.091 0.091 125,592 0.0908 5.26%
2012-09-04 0 0.114 0.114 0.127 - - 0 0 - 0.091 0.091 0.101 - - 0 - 0.00%
2012-09-03 0 0.114 0.113 0.128 0.114 0.114 440,000 50,160 0.1140 0.091 0.090 0.102 0.091 0.091 552,607 0.0908 0.88%
2012-08-31 0 0.113 0.113 0.139 0.113 0.113 20,000 2,260 0.1130 0.090 0.090 0.111 0.090 0.090 25,118 0.0900 -5.83%
2012-08-30 0 0.120 0.115 0.135 - - 0 0 - 0.096 0.092 0.107 - - 0 - 0.00%
2012-08-29 0 0.120 0.115 0.130 - - 0 0 - 0.096 0.092 0.104 - - 0 - 0.00%
2012-08-28 0 0.120 0.115 0.120 - - 0 0 - 0.096 0.092 0.096 - - 0 - 0.00%
2012-08-27 0 0.120 0.116 0.120 0.120 0.120 20,000 2,400 0.1200 0.096 0.092 0.096 0.096 0.096 25,118 0.0955 -4.00%
2012-08-24 0 0.125 0.120 0.134 0.125 0.135 1,130,000 146,890 0.1300 0.100 0.096 0.107 0.100 0.107 1,419,195 0.1035 4.17%
2012-08-23 0 0.120 0.115 0.148 - - 0 0 - 0.096 0.092 0.118 - - 0 - 0.00%
2012-08-22 0 0.120 0.115 0.140 0.120 0.120 300,000 36,000 0.1200 0.096 0.092 0.111 0.096 0.096 376,777 0.0955 0.00%
2012-08-21 0 0.120 0.118 0.120 - - 10,000 1,100 0.1100 0.096 0.094 0.096 - - 12,559 0.0876 0.00%
2012-08-20 0 0.120 0.120 0.144 0.120 0.130 136,000 17,128 0.1259 0.096 0.096 0.115 0.096 0.104 170,806 0.1003 0.00%
2012-08-17 0 0.120 0.113 0.120 0.114 0.120 92,000 10,560 0.1148 0.096 0.090 0.096 0.091 0.096 115,545 0.0914 0.00%
2012-08-16 0 0.120 0.110 0.125 - - 20,000 2,600 0.1300 0.096 0.088 0.100 - - 25,118 0.1035 0.00%
2012-08-15 0 0.120 0.110 - - - 0 0 - 0.096 0.088 - - - 0 - 0.00%
2012-08-14 0 0.120 0.111 0.128 - - 0 0 - 0.096 0.088 0.102 - - 0 - 0.00%
2012-08-13 0 0.120 0.111 0.128 - - 0 0 - 0.096 0.088 0.102 - - 0 - 0.00%
2012-08-10 0 0.120 0.112 0.120 0.110 0.120 260,000 30,280 0.1165 0.096 0.089 0.096 0.088 0.096 326,540 0.0927 -0.83%
2012-08-09 0 0.121 0.114 0.121 0.121 0.121 106,000 12,778 0.1205 0.096 0.091 0.096 0.096 0.096 133,128 0.0960 0.00%
2012-08-08 0 0.121 0.121 0.122 0.113 0.121 140,000 16,640 0.1189 0.096 0.096 0.097 0.090 0.096 175,829 0.0946 -2.42%
2012-08-07 0 0.124 0.114 0.124 0.124 0.130 1,162,006 144,430 0.1243 0.099 0.091 0.099 0.099 0.104 1,459,392 0.0990 7.83%
2012-08-06 0 0.115 0.110 0.130 - - 0 0 - 0.092 0.088 0.104 - - 0 - 0.00%
2012-08-03 0 0.115 0.111 0.130 0.115 0.115 100,000 11,500 0.1150 0.092 0.088 0.104 0.092 0.092 125,592 0.0916 0.00%
2012-08-02 0 0.115 0.112 0.119 0.114 0.115 1,620,000 184,960 0.1142 0.092 0.089 0.095 0.091 0.092 2,034,598 0.0909 4.55%
2012-08-01 0 0.110 0.101 0.114 0.110 0.114 160,000 17,740 0.1109 0.088 0.080 0.091 0.088 0.091 200,948 0.0883 0.00%
2012-07-31 0 0.110 0.100 0.110 - - 15,000 1,350 0.0900 0.088 0.080 0.088 - - 18,839 0.0717 -3.51%
2012-07-30 0 0.114 0.096 0.120 0.114 0.114 200,000 22,800 0.1140 0.091 0.076 0.096 0.091 0.091 251,185 0.0908 0.00%
2012-07-27 0 0.114 0.098 0.114 0.095 0.114 100,000 10,480 0.1048 0.091 0.078 0.091 0.076 0.091 125,592 0.0834 0.00%
2012-07-26 0 0.114 0.096 0.125 - - 0 0 - 0.091 0.076 0.100 - - 0 - 0.00%
2012-07-25 0 0.114 0.096 0.114 - - 0 0 - 0.091 0.076 0.091 - - 0 - 0.00%
2012-07-24 0 0.114 0.092 - - - 0 0 - 0.091 0.073 - - - 0 - 0.00%
2012-07-23 0 0.114 0.096 - - - 0 0 - 0.091 0.076 - - - 0 - 0.00%
2012-07-20 0 0.114 0.095 0.120 - - 0 0 - 0.091 0.076 0.096 - - 0 - 0.00%
2012-07-19 0 0.114 0.093 0.114 0.114 0.120 1,240,000 141,480 0.1141 0.091 0.074 0.091 0.091 0.096 1,557,347 0.0908 8.57%
2012-07-18 0 0.105 0.094 0.113 0.105 0.105 1,020,000 107,100 0.1050 0.084 0.075 0.090 0.084 0.084 1,281,043 0.0836 2.94%
2012-07-17 0 0.102 0.100 0.104 0.102 0.106 1,605,000 167,900 0.1046 0.081 0.080 0.083 0.081 0.084 2,015,759 0.0833 2.00%
2012-07-16 0 0.100 0.089 0.104 - - 0 0 - 0.080 0.071 0.083 - - 0 - 0.00%
2012-07-13 0 0.100 0.090 0.104 - - 0 0 - 0.080 0.072 0.083 - - 0 - 0.00%
2012-07-12 0 0.100 0.089 0.105 - - 0 0 - 0.080 0.071 0.084 - - 0 - 0.00%
2012-07-11 0 0.100 0.089 0.105 - - 0 0 - 0.080 0.071 0.084 - - 0 - 0.00%
2012-07-10 0 0.100 0.090 0.105 0.100 0.100 1,250,000 124,880 0.0999 0.080 0.072 0.084 0.080 0.080 1,569,906 0.0795 1.01%
2012-07-09 0 0.099 0.089 0.099 - - 0 0 - 0.079 0.071 0.079 - - 0 - -1.00%
2012-07-06 0 0.100 0.089 0.109 - - 0 0 - 0.080 0.071 0.087 - - 0 - 0.00%
2012-07-05 0 0.100 0.089 0.100 - - 0 0 - 0.080 0.071 0.080 - - 0 - 0.00%
2012-07-04 0 0.100 0.089 0.100 - - 0 0 - 0.080 0.071 0.080 - - 0 - 0.00%
2012-07-03 0 0.100 0.089 0.100 - - 0 0 - 0.080 0.071 0.080 - - 0 - 0.00%
2012-06-29 0 0.100 0.086 0.100 0.095 0.100 100,000 9,680 0.0968 0.080 0.068 0.080 0.076 0.080 125,592 0.0771 11.11%
2012-06-28 0 0.090 0.086 0.112 - - 0 0 - 0.072 0.068 0.089 - - 0 - 0.00%
2012-06-27 0 0.090 0.086 0.106 - - 0 0 - 0.072 0.068 0.084 - - 0 - 0.00%
2012-06-26 0 0.090 0.086 0.114 - - 0 0 - 0.072 0.068 0.091 - - 0 - 0.00%
2012-06-25 0 0.090 0.086 0.114 - - 0 0 - 0.072 0.068 0.091 - - 0 - 0.00%
2012-06-22 0 0.090 0.086 0.114 - - 0 0 - 0.072 0.068 0.091 - - 0 - 0.00%
2012-06-21 0 0.090 0.087 0.114 - - 0 0 - 0.072 0.069 0.091 - - 0 - 0.00%
2012-06-20 0 0.090 0.088 0.114 0.090 0.090 20,000 1,800 0.0900 0.072 0.070 0.091 0.072 0.072 25,118 0.0717 0.00%
2012-06-19 0 0.090 0.087 0.114 - - 0 0 - 0.072 0.069 0.091 - - 0 - 0.00%
2012-06-18 0 0.090 0.087 0.110 - - 0 0 - 0.072 0.069 0.088 - - 0 - 0.00%
2012-06-15 0 0.090 0.086 0.110 - - 0 0 - 0.072 0.068 0.088 - - 0 - 0.00%
2012-06-14 0 0.090 0.086 0.099 - - 10,000 760 0.0760 0.072 0.068 0.079 - - 12,559 0.0605 0.00%
2012-06-13 0 0.090 0.086 0.099 - - 0 0 - 0.072 0.068 0.079 - - 0 - 0.00%
2012-06-12 0 0.090 0.086 0.099 - - 0 0 - 0.072 0.068 0.079 - - 0 - 0.00%
2012-06-11 0 0.090 0.086 0.105 - - 0 0 - 0.072 0.068 0.084 - - 0 - 0.00%
2012-06-08 0 0.090 0.086 0.112 - - 0 0 - 0.072 0.068 0.089 - - 0 - 0.00%
2012-06-07 0 0.090 0.087 0.110 - - 0 0 - 0.072 0.069 0.088 - - 0 - 0.00%
2012-06-06 0 0.090 0.090 0.113 0.090 0.090 140,000 12,100 0.0864 0.072 0.072 0.090 0.072 0.072 175,829 0.0688 5.88%
2012-06-05 0 0.085 0.082 0.089 0.085 0.085 1,000,000 85,000 0.0850 0.068 0.065 0.071 0.068 0.068 1,255,925 0.0677 -4.49%
2012-06-04 0 0.089 0.087 0.090 0.089 0.089 244,000 21,680 0.0889 0.071 0.069 0.072 0.071 0.071 306,446 0.0707 -1.11%
2012-06-01 0 0.090 0.090 0.095 0.090 0.090 24,000 2,120 0.0883 0.072 0.072 0.076 0.072 0.072 30,142 0.0703 -5.26%
2012-05-31 0 0.095 0.090 0.095 0.090 0.095 1,580,000 142,300 0.0901 0.076 0.072 0.076 0.072 0.076 1,984,361 0.0717 1.06%
2012-05-30 0 0.094 0.089 0.094 0.094 0.094 32,000 2,828 0.0884 0.075 0.071 0.075 0.075 0.075 40,190 0.0704 5.62%
2012-05-29 0 0.089 0.089 0.094 0.089 0.089 20,000 1,780 0.0890 0.071 0.071 0.075 0.071 0.071 25,118 0.0709 -5.32%
2012-05-28 0 0.094 0.089 0.094 - - 0 0 - 0.075 0.071 0.075 - - 0 - 0.00%
2012-05-25 0 0.094 0.089 0.108 - - 0 0 - 0.075 0.071 0.086 - - 0 - 0.00%
2012-05-24 0 0.094 0.089 0.096 - - 0 0 - 0.075 0.071 0.076 - - 0 - 0.00%
2012-05-23 0 0.094 0.089 0.097 - - 0 0 - 0.075 0.071 0.077 - - 0 - 0.00%
2012-05-22 0 0.094 0.089 0.094 - - 0 0 - 0.075 0.071 0.075 - - 0 - 0.00%
2012-05-21 0 0.094 0.089 0.094 - - 0 0 - 0.075 0.071 0.075 - - 0 - 0.00%
2012-05-18 0 0.094 0.089 0.094 - - 0 0 - 0.075 0.071 0.075 - - 0 - 0.00%
2012-05-17 0 0.094 0.091 0.094 0.090 0.094 520,000 46,880 0.0902 0.075 0.072 0.075 0.072 0.075 653,081 0.0718 0.00%
2012-05-16 0 0.094 0.088 0.095 0.090 0.094 1,160,000 106,760 0.0920 0.075 0.070 0.076 0.072 0.075 1,456,873 0.0733 -1.05%
2012-05-15 0 0.095 0.092 0.095 0.092 0.095 820,000 75,500 0.0921 0.076 0.073 0.076 0.073 0.076 1,029,858 0.0733 0.00%
2012-05-14 0 0.095 0.091 0.095 - - 14,000 1,050 0.0750 0.076 0.072 0.076 - - 17,583 0.0597 -1.04%
2012-05-11 0 0.096 0.095 0.105 - - 0 0 - 0.076 0.076 0.084 - - 0 - 0.00%
2012-05-10 0 0.096 0.095 0.099 0.095 0.096 580,000 55,640 0.0959 0.076 0.076 0.079 0.076 0.076 728,436 0.0764 -8.57%
2012-05-09 0 0.105 0.096 0.105 0.106 0.114 240,000 26,020 0.1084 0.084 0.076 0.084 0.084 0.091 301,422 0.0863 9.37%
2012-05-08 0 0.096 0.096 0.098 0.095 0.096 1,449,850 138,666 0.0956 0.076 0.076 0.078 0.076 0.076 1,820,903 0.0762 -2.04%
2012-05-07 0 0.098 0.097 0.101 0.095 0.098 700,000 67,800 0.0969 0.078 0.077 0.080 0.076 0.078 879,147 0.0771 0.00%
2012-05-04 0 0.098 0.095 0.098 - - 0 0 - 0.078 0.076 0.078 - - 0 - 0.00%
2012-05-03 0 0.098 0.098 0.099 0.095 0.098 960,040 93,483 0.0974 0.078 0.078 0.079 0.076 0.078 1,205,738 0.0775 0.00%
2012-05-02 0 0.098 0.098 0.100 0.098 0.098 30,000 2,860 0.0953 0.078 0.078 0.080 0.078 0.078 37,678 0.0759 0.00%
2012-04-30 0 0.098 0.098 0.110 0.098 0.098 400,000 39,200 0.0980 0.078 0.078 0.088 0.078 0.078 502,370 0.0780 0.00%
2012-04-27 0 0.098 0.098 0.102 0.098 0.098 500,000 49,000 0.0980 0.078 0.078 0.081 0.078 0.078 627,962 0.0780 0.00%
2012-04-26 0 0.098 0.098 0.100 - - 0 0 - 0.078 0.078 0.080 - - 0 - 0.00%
2012-04-25 0 0.098 0.098 0.109 - - 0 0 - 0.078 0.078 0.087 - - 0 - 0.00%
2012-04-24 0 0.098 0.098 0.110 - - 0 0 - 0.078 0.078 0.088 - - 0 - 0.00%
2012-04-23 0 0.098 0.098 0.105 - - 0 0 - 0.078 0.078 0.084 - - 0 - 0.00%
2012-04-20 0 0.098 0.098 0.108 0.098 0.098 500,000 49,000 0.0980 0.078 0.078 0.086 0.078 0.078 627,962 0.0780 0.00%
2012-04-19 0 0.098 0.095 0.107 - - 0 0 - 0.078 0.076 0.085 - - 0 - 0.00%
2012-04-18 0 0.098 0.098 0.105 0.095 0.098 500,000 48,400 0.0968 0.078 0.078 0.084 0.076 0.078 627,962 0.0771 0.00%
2012-04-17 0 0.098 0.098 0.104 0.098 0.099 200,000 19,680 0.0984 0.078 0.078 0.083 0.078 0.079 251,185 0.0783 -8.41%
2012-04-16 0 0.107 0.098 0.107 - - 0 0 - 0.085 0.078 0.085 - - 0 - -0.93%
2012-04-13 0 0.108 0.095 0.108 0.094 0.109 3,840,000 361,480 0.0941 0.086 0.076 0.086 0.075 0.087 4,822,751 0.0750 -0.92%
2012-04-12 0 0.109 0.098 0.109 - - 0 0 - 0.087 0.078 0.087 - - 0 - 0.00%
2012-04-11 0 0.109 0.099 0.111 0.098 0.109 320,000 34,760 0.1086 0.087 0.079 0.088 0.078 0.087 401,896 0.0865 0.00%
2012-04-10 0 0.109 0.098 0.109 0.108 0.109 2,900,000 313,240 0.1080 0.087 0.078 0.087 0.086 0.087 3,642,182 0.0860 -0.91%
2012-04-05 0 0.110 0.101 0.110 0.110 0.110 20,000 2,200 0.1100 0.088 0.080 0.088 0.088 0.088 25,118 0.0876 0.92%
2012-04-03 0 0.109 0.100 0.109 0.100 0.109 282,000 28,860 0.1023 0.087 0.080 0.087 0.080 0.087 354,171 0.0815 -0.91%
2012-04-02 0 0.110 0.100 0.110 - - 0 0 - 0.088 0.080 0.088 - - 0 - 0.00%
2012-03-30 0 0.110 0.110 0.112 0.098 0.112 1,880,000 193,740 0.1031 0.088 0.088 0.089 0.078 0.089 2,361,139 0.0821 13.40%
2012-03-29 0 0.097 0.095 0.100 - - 0 0 - 0.077 0.076 0.080 - - 0 - 0.00%
2012-03-28 0 0.097 0.097 0.098 0.097 0.097 760,000 73,720 0.0970 0.077 0.077 0.078 0.077 0.077 954,503 0.0772 -1.02%
2012-03-27 0 0.098 0.097 0.098 - - 0 0 - 0.078 0.077 0.078 - - 0 - -3.92%
2012-03-26 0 0.102 0.098 0.104 0.097 0.102 1,016,000 99,252 0.0977 0.081 0.078 0.083 0.077 0.081 1,276,020 0.0778 -4.67%
2012-03-23 0 0.107 0.096 0.107 0.109 0.110 60,000 6,580 0.1097 0.085 0.076 0.085 0.087 0.088 75,355 0.0873 9.18%
2012-03-22 0 0.098 0.098 0.100 - - 0 0 - 0.078 0.078 0.080 - - 0 - 1.03%
2012-03-21 0 0.097 0.093 0.098 0.095 0.097 440,000 42,580 0.0968 0.077 0.074 0.078 0.076 0.077 552,607 0.0771 0.00%
2012-03-20 0 0.097 0.096 0.105 0.097 0.097 400,000 38,800 0.0970 0.077 0.076 0.084 0.077 0.077 502,370 0.0772 -2.02%
2012-03-19 0 0.099 0.096 0.100 0.090 0.100 660,000 64,140 0.0972 0.079 0.076 0.080 0.072 0.080 828,910 0.0774 4.21%
2012-03-16 0 0.095 0.095 0.100 0.092 0.130 310,000 30,840 0.0995 0.076 0.076 0.080 0.073 0.104 389,337 0.0792 4.40%
2012-03-15 0 0.091 0.091 0.098 0.083 0.095 160,000 13,860 0.0866 0.072 0.072 0.078 0.066 0.076 200,948 0.0690 -4.21%
2012-03-14 0 0.095 0.092 0.098 0.095 0.098 140,000 13,420 0.0959 0.076 0.073 0.078 0.076 0.078 175,829 0.0763 -12.84%
2012-03-13 0 0.109 0.104 0.109 0.108 0.114 240,000 26,720 0.1113 0.087 0.083 0.087 0.086 0.091 301,422 0.0886 -0.91%
2012-03-12 0 0.110 0.102 0.110 0.110 0.111 200,000 22,100 0.1105 0.088 0.081 0.088 0.088 0.088 251,185 0.0880 0.00%
2012-03-09 0 0.110 0.105 0.110 0.107 0.111 320,000 35,440 0.1108 0.088 0.084 0.088 0.085 0.088 401,896 0.0882 -0.90%
2012-03-08 0 0.111 0.107 0.111 0.105 0.116 1,456,000 160,220 0.1100 0.088 0.085 0.088 0.084 0.092 1,828,627 0.0876 6.73%
2012-03-07 0 0.104 0.104 0.109 0.093 0.110 4,914,000 501,290 0.1020 0.083 0.083 0.087 0.074 0.088 6,171,615 0.0812 15.56%
2012-03-06 0 0.090 0.086 0.090 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2012-03-05 0 0.090 0.083 0.090 0.100 0.100 20,000 2,000 0.1000 0.072 0.066 0.072 0.080 0.080 25,118 0.0796 5.88%
2012-03-02 0 0.085 0.082 0.088 - - 0 0 - 0.068 0.065 0.070 - - 0 - 0.00%
2012-03-01 0 0.085 0.082 0.086 0.085 0.085 534,000 45,236 0.0847 0.068 0.065 0.068 0.068 0.068 670,664 0.0674 3.66%
2012-02-29 0 0.082 0.082 0.085 0.082 0.090 840,000 72,560 0.0864 0.065 0.065 0.068 0.065 0.072 1,054,977 0.0688 -3.53%
2012-02-28 0 0.085 0.082 0.085 0.085 0.088 1,160,000 100,920 0.0870 0.068 0.065 0.068 0.068 0.070 1,456,873 0.0693 -3.41%
2012-02-27 0 0.088 0.083 0.088 0.081 0.098 2,120,000 178,880 0.0844 0.070 0.066 0.070 0.064 0.078 2,662,561 0.0672 0.00%
2012-02-24 0 0.088 0.082 0.088 0.081 0.088 462,000 39,204 0.0849 0.070 0.065 0.070 0.064 0.070 580,237 0.0676 3.53%
2012-02-23 0 0.085 0.081 0.090 0.071 0.085 800,000 62,300 0.0779 0.068 0.064 0.072 0.057 0.068 1,004,740 0.0620 0.00%
2012-02-22 0 0.085 0.072 0.085 0.085 0.085 340,000 28,900 0.0850 0.068 0.057 0.068 0.068 0.068 427,014 0.0677 1.19%
2012-02-21 0 0.084 0.080 0.084 0.080 0.084 280,000 22,700 0.0811 0.067 0.064 0.067 0.064 0.067 351,659 0.0646 12.00%
2012-02-20 0 0.075 0.071 0.085 - - 0 0 - 0.060 0.057 0.068 - - 0 - 0.00%
2012-02-17 0 0.075 0.075 0.085 - - 0 0 - 0.060 0.060 0.068 - - 0 - 8.70%
2012-02-16 0 0.069 0.069 0.085 - - 0 0 - 0.055 0.055 0.068 - - 0 - 0.00%
2012-02-15 0 0.069 0.069 0.085 - - 0 0 - 0.055 0.055 0.068 - - 0 - 1.47%
2012-02-14 0 0.068 0.068 0.090 - - 0 0 - 0.054 0.054 0.072 - - 0 - 0.00%
2012-02-13 0 0.068 0.068 0.078 0.068 0.068 36,000 2,320 0.0644 0.054 0.054 0.062 0.054 0.054 45,213 0.0513 -9.33%
2012-02-10 0 0.075 0.067 0.080 - - 0 0 - 0.060 0.053 0.064 - - 0 - 0.00%
2012-02-09 0 0.075 0.071 0.079 0.070 0.075 120,394 8,525 0.0708 0.060 0.057 0.063 0.056 0.060 151,206 0.0564 7.14%
2012-02-08 0 0.070 0.070 0.080 - - 4,000 160 0.0400 0.056 0.056 0.064 - - 5,024 0.0318 0.00%
2012-02-07 0 0.070 0.068 0.072 - - 0 0 - 0.056 0.054 0.057 - - 0 - 0.00%
2012-02-06 0 0.070 0.070 0.073 0.068 0.077 1,540,000 112,120 0.0728 0.056 0.056 0.058 0.054 0.061 1,934,124 0.0580 -5.41%
2012-02-03 0 0.074 0.074 0.088 0.073 0.073 164,000 11,960 0.0729 0.059 0.059 0.070 0.058 0.058 205,972 0.0581 -17.78%
2012-02-02 0 0.090 0.058 0.090 - - 0 0 - 0.072 0.046 0.072 - - 0 - 0.00%
2012-02-01 0 0.090 0.081 0.090 0.090 0.090 4,000 360 0.0900 0.072 0.064 0.072 0.072 0.072 5,024 0.0717 -5.26%
2012-01-31 0 0.095 0.056 0.100 - - 0 0 - 0.076 0.045 0.080 - - 0 - 0.00%
2012-01-30 0 0.095 0.061 0.100 - - 0 0 - 0.076 0.049 0.080 - - 0 - 0.00%
2012-01-27 0 0.095 0.066 0.100 - - 0 0 - 0.076 0.053 0.080 - - 0 - 0.00%
2012-01-26 0 0.095 0.075 0.109 0.095 0.095 60,000 5,700 0.0950 0.076 0.060 0.087 0.076 0.076 75,355 0.0756 13.10%
2012-01-20 0 0.084 0.084 0.095 0.084 0.092 6,000 528 0.0880 0.067 0.067 0.076 0.067 0.073 7,536 0.0701 -4.55%
2012-01-19 0 0.088 0.088 0.094 0.088 0.088 2,000 176 0.0880 0.070 0.070 0.075 0.070 0.070 2,512 0.0701 -1.12%
2012-01-18 0 0.089 0.084 0.093 0.089 0.120 1,282,000 118,902 0.0927 0.071 0.067 0.074 0.071 0.096 1,610,096 0.0738 -10.39%
2012-01-17 0 0.227 0.155 0.227 0.226 0.230 202,000 46,046 0.2280 0.079 0.054 0.079 0.079 0.080 579,835 0.0794 -9.20%
2012-01-16 0 0.050 0.049 0.054 0.050 0.050 80,000 4,000 0.0500 0.087 0.085 0.094 0.087 0.087 45,927 0.0871 -16.67%
2012-01-13 0 0.060 0.052 0.060 0.060 0.060 2,300,000 135,600 0.0590 0.105 0.091 0.105 0.105 0.105 1,320,416 0.1027 0.00%
2012-01-12 0 0.060 0.052 0.065 - - 100 6 0.0600 0.105 0.091 0.113 - - 57 0.1045 0.00%
2012-01-11 0 0.060 0.049 0.070 - - 60 3 0.0500 0.105 0.085 0.122 - - 34 0.0871 0.00%
2012-01-10 0 0.060 0.056 0.065 0.060 0.060 1,000,800 60,040 0.0600 0.105 0.098 0.113 0.105 0.105 574,553 0.1045 1.69%
2012-01-09 0 0.059 0.058 0.060 0.059 0.060 1,760,100 104,846 0.0596 0.103 0.101 0.105 0.103 0.105 1,010,462 0.1038 7.27%
2012-01-06 0 0.055 0.049 0.055 0.047 0.055 770,100 40,955 0.0532 0.096 0.085 0.096 0.082 0.096 442,110 0.0926 10.00%
2012-01-05 0 0.050 0.050 0.058 - - 0 0 - 0.087 0.087 0.101 - - 0 - 2.04%
2012-01-04 0 0.049 0.049 0.063 0.049 0.054 100,000 5,110 0.0511 0.085 0.085 0.110 0.085 0.094 57,409 0.0890 -9.26%
2012-01-03 0 0.054 0.053 0.060 0.053 0.057 7,560,000 411,030 0.0544 0.094 0.092 0.105 0.092 0.099 4,340,149 0.0947 -16.92%
2011-12-30 0 0.065 0.053 0.065 0.065 0.065 20,000 1,300 0.0650 0.113 0.092 0.113 0.113 0.113 11,482 0.1132 27.45%
2011-12-29 0 0.051 0.051 0.058 - - 0 0 - 0.089 0.089 0.101 - - 0 - 4.08%
2011-12-28 0 0.049 0.045 0.070 - - 0 0 - 0.085 0.078 0.122 - - 0 - 0.00%
2011-12-23 0 0.049 0.049 0.067 0.049 0.052 40,000 1,990 0.0498 0.085 0.085 0.117 0.085 0.091 22,964 0.0867 -2.00%
2011-12-22 0 0.050 0.049 0.065 0.050 0.050 15,005 715 0.0477 0.087 0.085 0.113 0.087 0.087 8,614 0.0830 2.04%
2011-12-21 0 0.049 0.049 0.064 0.049 0.049 20,000 980 0.0490 0.085 0.085 0.111 0.085 0.085 11,482 0.0854 -10.91%
2011-12-20 0 0.055 0.049 0.065 - - 0 0 - 0.096 0.085 0.113 - - 0 - 0.00%
2011-12-19 0 0.055 0.049 0.065 - - 0 0 - 0.096 0.085 0.113 - - 0 - 0.00%
2011-12-16 0 0.055 0.049 0.067 - - 0 0 - 0.096 0.085 0.117 - - 0 - 0.00%
2011-12-15 0 0.055 0.055 0.065 0.054 0.065 300,000 18,300 0.0610 0.096 0.096 0.113 0.094 0.113 172,228 0.1063 0.00%
2011-12-14 0 0.055 0.053 0.065 0.055 0.055 20,000 1,100 0.0550 0.096 0.092 0.113 0.096 0.096 11,482 0.0958 0.00%
2011-12-13 0 0.055 0.052 0.070 0.047 0.070 1,090,000 60,350 0.0554 0.096 0.091 0.122 0.082 0.122 625,762 0.0964 10.00%
2011-12-12 0 0.050 0.050 0.060 0.048 0.053 570,000 28,060 0.0492 0.087 0.087 0.105 0.084 0.092 327,233 0.0857 2.04%
2011-12-09 0 0.049 0.047 0.070 - - 0 0 - 0.085 0.082 0.122 - - 0 - 0.00%
2011-12-08 0 0.049 0.047 0.069 - - 0 0 - 0.085 0.082 0.120 - - 0 - 0.00%
2011-12-07 0 0.049 0.049 0.065 0.047 0.048 240,000 11,320 0.0472 0.085 0.085 0.113 0.082 0.084 137,782 0.0822 0.00%
2011-12-06 0 0.049 0.048 - 0.045 0.049 650,000 30,170 0.0464 0.085 0.084 - 0.078 0.085 373,161 0.0808 6.52%
2011-12-05 0 0.046 0.046 0.051 0.046 0.053 180,000 8,950 0.0497 0.080 0.080 0.089 0.080 0.092 103,337 0.0866 -4.17%
2011-12-02 0 0.048 0.047 0.050 0.045 0.048 350,000 16,390 0.0468 0.084 0.082 0.087 0.078 0.084 200,933 0.0816 6.67%
2011-12-01 0 0.045 0.043 0.047 0.043 0.046 1,810,000 81,130 0.0448 0.078 0.075 0.082 0.075 0.080 1,039,110 0.0781 -6.25%
2011-11-30 0 0.048 0.045 0.051 0.048 0.048 130,800 6,282 0.0480 0.084 0.078 0.089 0.084 0.084 75,091 0.0837 0.00%
2011-11-29 0 0.048 0.048 0.053 0.048 0.051 600,000 29,700 0.0495 0.084 0.084 0.092 0.084 0.089 344,456 0.0862 -4.00%
2011-11-28 0 0.050 0.046 0.050 0.050 0.050 10,000 500 0.0500 0.087 0.080 0.087 0.087 0.087 5,741 0.0871 0.00%
2011-11-25 0 0.050 0.045 0.050 0.045 0.051 1,290,000 58,720 0.0455 0.087 0.078 0.087 0.078 0.089 740,581 0.0793 -3.85%
2011-11-24 0 0.052 0.049 0.052 0.050 0.056 1,360,000 69,150 0.0508 0.091 0.085 0.091 0.087 0.098 780,767 0.0886 -11.86%
2011-11-23 0 0.059 0.041 0.059 - - 0 0 - 0.103 0.071 0.103 - - 0 - -1.67%
2011-11-22 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2011-11-16 0 0.060 0.051 0.070 - - 0 0 - 0.105 0.089 0.122 - - 0 - 0.00%
2011-11-15 0 0.060 0.053 - - - 0 0 - 0.105 0.092 - - - 0 - 0.00%
2011-11-14 0 0.060 0.060 0.063 0.060 0.060 150,000 9,000 0.0600 0.105 0.105 0.110 0.105 0.105 86,114 0.1045 0.00%
2011-11-11 0 0.060 0.051 0.069 - - 0 0 - 0.105 0.089 0.120 - - 0 - 0.00%
2011-11-10 0 0.060 0.054 0.069 - - 0 0 - 0.105 0.094 0.120 - - 0 - 0.00%
2011-11-09 0 0.060 0.050 0.065 0.060 0.060 100,000 6,000 0.0600 0.105 0.087 0.113 0.105 0.105 57,409 0.1045 7.14%
2011-11-08 0 0.056 0.056 0.071 - - 0 0 - 0.098 0.098 0.124 - - 0 - 0.00%
2011-11-07 0 0.056 0.056 0.070 - - 0 0 - 0.098 0.098 0.122 - - 0 - 0.00%
2011-11-04 0 0.056 0.056 0.057 0.056 0.056 900,000 50,400 0.0560 0.098 0.098 0.099 0.098 0.098 516,684 0.0975 0.00%
2011-11-03 0 0.056 0.055 0.056 0.056 0.056 80,000 4,480 0.0560 0.098 0.096 0.098 0.098 0.098 45,927 0.0975 -1.75%
2011-11-02 0 0.057 0.052 0.057 0.057 0.057 800,000 45,100 0.0564 0.099 0.091 0.099 0.099 0.099 459,275 0.0982 0.00%
2011-11-01 0 0.057 0.052 0.057 - - 500,000 29,000 0.0580 0.099 0.091 0.099 - - 287,047 0.1010 -1.72%
2011-10-31 0 0.058 0.053 0.058 0.059 0.060 620,000 36,890 0.0595 0.101 0.092 0.101 0.103 0.105 355,938 0.1036 0.00%
2011-10-28 0 0.058 0.055 0.060 0.058 0.058 120,000 6,960 0.0580 0.101 0.096 0.105 0.101 0.101 68,891 0.1010 0.00%
2011-10-27 0 0.058 0.058 0.065 - - 0 0 - 0.101 0.101 0.113 - - 0 - 20.83%
2011-10-26 0 0.048 0.048 0.060 0.047 0.047 20,000 940 0.0470 0.084 0.084 0.105 0.082 0.082 11,482 0.0819 -7.69%
2011-10-25 0 0.052 0.048 0.052 - - 0 0 - 0.091 0.084 0.091 - - 0 - 0.00%
2011-10-24 0 0.052 0.044 0.059 - - 0 0 - 0.091 0.077 0.103 - - 0 - 0.00%
2011-10-21 0 0.052 0.052 0.060 0.052 0.052 20,000 1,040 0.0520 0.091 0.091 0.105 0.091 0.091 11,482 0.0906 0.00%
2011-10-20 0 0.052 0.050 0.060 - - 0 0 - 0.091 0.087 0.105 - - 0 - 0.00%
2011-10-19 0 0.052 0.052 0.060 0.052 0.052 33,994 1,727 0.0508 0.091 0.091 0.105 0.091 0.091 19,516 0.0885 0.00%
2011-10-18 0 0.052 0.052 0.060 0.052 0.052 60,000 3,120 0.0520 0.091 0.091 0.105 0.091 0.091 34,446 0.0906 0.00%
2011-10-17 0 0.052 0.052 0.061 0.050 0.050 10,000 500 0.0500 0.091 0.091 0.106 0.087 0.087 5,741 0.0871 4.00%
2011-10-14 0 0.050 0.050 0.059 0.050 0.050 100,000 5,000 0.0500 0.087 0.087 0.103 0.087 0.087 57,409 0.0871 0.00%
2011-10-13 0 0.050 0.050 0.060 - - 0 0 - 0.087 0.087 0.105 - - 0 - 0.00%
2011-10-12 0 0.050 0.050 0.060 0.050 0.050 450,000 22,500 0.0500 0.087 0.087 0.105 0.087 0.087 258,342 0.0871 -1.96%
2011-10-11 0 0.051 0.051 0.061 0.051 0.051 220,000 11,220 0.0510 0.089 0.089 0.106 0.089 0.089 126,301 0.0888 -5.56%
2011-10-10 0 0.054 0.047 0.054 - - 0 0 - 0.094 0.082 0.094 - - 0 - -1.82%
2011-10-07 0 0.055 0.046 0.055 0.055 0.055 950,000 52,250 0.0550 0.096 0.080 0.096 0.096 0.096 545,389 0.0958 0.00%
2011-10-06 0 0.055 0.047 0.055 - - 0 0 - 0.096 0.082 0.096 - - 0 - 0.00%
2011-10-04 0 0.055 0.043 - - - 0 0 - 0.096 0.075 - - - 0 - 0.00%
2011-10-03 0 0.055 0.048 0.064 - - 0 0 - 0.096 0.084 0.111 - - 0 - 0.00%
2011-09-30 0 0.055 0.049 0.059 - - 0 0 - 0.096 0.085 0.103 - - 0 - 0.00%
2011-09-28 0 0.055 0.050 0.059 - - 0 0 - 0.096 0.087 0.103 - - 0 - 0.00%
2011-09-27 0 0.055 0.050 0.055 0.054 0.055 800,000 43,600 0.0545 0.096 0.087 0.096 0.094 0.096 459,275 0.0949 0.00%
2011-09-26 0 0.055 0.049 0.055 0.049 0.056 1,207,500 59,950 0.0496 0.096 0.085 0.096 0.085 0.098 693,218 0.0865 -6.78%
2011-09-23 0 0.059 0.059 0.060 0.050 0.055 360,000 18,650 0.0518 0.103 0.103 0.105 0.087 0.096 206,674 0.0902 -9.23%
2011-09-22 0 0.065 0.052 0.065 0.067 0.068 100,000 6,710 0.0671 0.113 0.091 0.113 0.117 0.118 57,409 0.1169 -4.41%
2011-09-21 0 0.068 0.062 0.068 0.069 0.075 650,000 45,350 0.0698 0.118 0.108 0.118 0.120 0.131 373,161 0.1215 -4.23%
2011-09-20 0 0.071 0.056 0.071 0.059 0.071 5,490,000 372,710 0.0679 0.124 0.098 0.124 0.103 0.124 3,151,775 0.1183 20.34%
2011-09-19 0 0.059 0.056 0.059 - - 0 0 - 0.103 0.098 0.103 - - 0 - 0.00%
2011-09-16 0 0.059 0.059 0.069 0.049 0.059 1,610,000 94,390 0.0586 0.103 0.103 0.120 0.085 0.103 924,291 0.1021 13.46%
2011-09-15 0 0.052 0.049 0.063 0.052 0.052 80,000 4,160 0.0520 0.091 0.085 0.110 0.091 0.091 45,927 0.0906 0.00%
2011-09-14 0 0.052 0.048 0.060 - - 0 0 - 0.091 0.084 0.105 - - 0 - 0.00%
2011-09-12 0 0.052 0.049 0.057 0.050 0.053 680,000 34,880 0.0513 0.091 0.085 0.099 0.087 0.092 390,384 0.0893 -5.45%
2011-09-09 0 0.055 0.051 0.055 - - 0 0 - 0.096 0.089 0.096 - - 0 - 0.00%
2011-09-08 0 0.055 0.052 0.059 0.055 0.055 393,985 21,629 0.0549 0.096 0.091 0.103 0.096 0.096 226,184 0.0956 0.00%
2011-09-07 0 0.055 0.053 0.057 - - 0 0 - 0.096 0.092 0.099 - - 0 - 0.00%
2011-09-06 0 0.055 0.055 0.056 0.053 0.055 220,000 11,680 0.0531 0.096 0.096 0.098 0.092 0.096 126,301 0.0925 -3.51%
2011-09-05 0 0.057 0.053 0.059 0.057 0.057 260,000 14,820 0.0570 0.099 0.092 0.103 0.099 0.099 149,264 0.0993 -3.39%
2011-09-02 0 0.059 0.056 0.059 0.059 0.059 20,000 1,180 0.0590 0.103 0.098 0.103 0.103 0.103 11,482 0.1028 -1.67%
2011-09-01 0 0.060 0.056 0.060 - - 0 0 - 0.105 0.098 0.105 - - 0 - 0.00%
2011-08-31 0 0.060 0.057 0.060 0.060 0.060 720,000 43,200 0.0600 0.105 0.099 0.105 0.105 0.105 413,347 0.1045 0.00%
2011-08-30 0 0.060 0.057 0.064 0.060 0.060 1,060,000 63,600 0.0600 0.105 0.099 0.111 0.105 0.105 608,539 0.1045 1.69%
2011-08-29 0 0.059 0.059 0.060 0.058 0.059 200,000 11,700 0.0585 0.103 0.103 0.105 0.101 0.103 114,819 0.1019 3.51%
2011-08-26 0 0.057 0.057 0.058 0.056 0.056 600,000 33,600 0.0560 0.099 0.099 0.101 0.098 0.098 344,456 0.0975 -5.00%
2011-08-25 0 0.060 0.060 0.067 0.053 0.060 4,280,000 239,060 0.0559 0.105 0.105 0.117 0.092 0.105 2,457,121 0.0973 -4.76%
2011-08-24 0 0.063 0.060 0.064 0.063 0.067 1,240,000 78,540 0.0633 0.110 0.105 0.111 0.110 0.117 711,876 0.1103 -4.55%
2011-08-23 0 0.066 0.064 0.066 0.060 0.066 1,360,000 84,300 0.0620 0.115 0.111 0.115 0.105 0.115 780,767 0.1080 0.00%
2011-08-22 0 0.066 0.060 0.066 0.060 0.067 3,110,000 207,670 0.0668 0.115 0.105 0.115 0.105 0.117 1,785,431 0.1163 10.00%
2011-08-19 0 0.060 0.060 0.067 0.060 0.060 100,000 6,000 0.0600 0.105 0.105 0.117 0.105 0.105 57,409 0.1045 -7.69%
2011-08-18 0 0.065 0.063 0.068 0.065 0.068 860,000 56,210 0.0654 0.113 0.110 0.118 0.113 0.118 493,721 0.1138 -7.14%
2011-08-17 0 0.070 0.070 0.073 0.060 0.070 370,000 24,340 0.0658 0.122 0.122 0.127 0.105 0.122 212,415 0.1146 0.00%
2011-08-16 0 0.070 0.063 0.070 0.063 0.070 40,000 2,730 0.0683 0.122 0.110 0.122 0.110 0.122 22,964 0.1189 12.90%
2011-08-15 0 0.062 0.062 0.069 0.061 0.062 900,000 55,400 0.0616 0.108 0.108 0.120 0.106 0.108 516,684 0.1072 3.33%
2011-08-12 0 0.060 0.060 0.061 0.059 0.066 610,000 38,660 0.0634 0.105 0.105 0.106 0.103 0.115 350,197 0.1104 -3.23%
2011-08-11 0 0.062 0.062 0.069 0.060 0.060 430,000 25,800 0.0600 0.108 0.108 0.120 0.105 0.105 246,860 0.1045 0.00%
2011-08-10 0 0.062 0.060 0.065 0.062 0.063 480,000 29,850 0.0622 0.108 0.105 0.113 0.108 0.110 275,565 0.1083 -11.43%
2011-08-09 0 0.070 0.060 0.070 0.055 0.070 670,000 37,350 0.0557 0.122 0.105 0.122 0.096 0.122 384,643 0.0971 0.00%
2011-08-08 0 0.070 0.064 0.070 0.061 0.089 1,400,000 103,360 0.0738 0.122 0.111 0.122 0.106 0.155 803,731 0.1286 -7.89%
2011-08-05 0 0.076 0.076 0.079 0.073 0.073 800,000 58,400 0.0730 0.132 0.132 0.138 0.127 0.127 459,275 0.1272 -3.80%
2011-08-04 0 0.079 0.076 0.079 0.076 0.079 950,000 73,630 0.0775 0.138 0.132 0.138 0.132 0.138 545,389 0.1350 1.28%
2011-08-03 0 0.078 0.072 0.075 0.071 0.078 1,930,000 142,000 0.0736 0.136 0.125 0.131 0.124 0.136 1,108,001 0.1282 9.86%
2011-08-02 0 0.071 0.071 0.076 0.070 0.071 810,000 56,770 0.0701 0.124 0.124 0.132 0.122 0.124 465,016 0.1221 1.43%
2011-08-01 0 0.070 0.069 0.077 0.067 0.070 2,110,000 143,700 0.0681 0.122 0.120 0.134 0.117 0.122 1,211,338 0.1186 0.00%
2011-07-29 0 0.070 0.067 0.075 0.064 0.090 3,780,000 259,290 0.0686 0.122 0.117 0.131 0.111 0.157 2,170,074 0.1195 11.11%
2011-07-28 0 0.063 0.063 0.064 0.061 0.063 700,000 43,100 0.0616 0.110 0.110 0.111 0.106 0.110 401,866 0.1072 -3.08%
2011-07-27 0 0.065 0.066 0.067 0.063 0.067 1,860,000 119,210 0.0641 0.113 0.115 0.117 0.110 0.117 1,067,814 0.1116 -1.52%
2011-07-26 0 0.066 0.065 0.067 0.063 0.067 2,920,000 191,220 0.0655 0.115 0.113 0.117 0.110 0.117 1,676,354 0.1141 -8.33%
2011-07-25 0 0.072 0.072 0.074 0.065 0.077 2,910,000 200,880 0.0690 0.125 0.125 0.129 0.113 0.134 1,670,613 0.1202 10.77%
2011-07-22 0 0.065 0.063 0.070 0.055 0.067 9,010,000 537,890 0.0597 0.113 0.110 0.122 0.096 0.117 5,172,584 0.1040 -8.45%
2011-07-21 0 0.071 0.067 0.071 0.068 0.083 3,810,000 281,640 0.0739 0.124 0.117 0.124 0.118 0.145 2,187,297 0.1288 -19.32%
2011-07-20 0 0.088 0.088 0.089 - - 0 0 - 0.153 0.153 0.155 - - 0 - 10.00%
2011-07-19 0 0.080 0.076 0.087 0.080 0.082 700,000 56,400 0.0806 0.139 0.132 0.152 0.139 0.143 401,866 0.1403 -2.44%
2011-07-18 0 0.082 0.080 0.084 0.080 0.084 1,720,000 139,230 0.0809 0.143 0.139 0.146 0.139 0.146 987,441 0.1410 -10.87%
2011-07-15 0 0.092 0.087 0.092 0.088 0.092 580,000 52,640 0.0908 0.160 0.152 0.160 0.153 0.160 332,974 0.1581 -7.07%
2011-07-14 0 0.099 0.088 0.105 - - 0 0 - 0.172 0.153 0.183 - - 0 - 0.00%
2011-07-13 0 0.099 0.090 0.099 - - 0 0 - 0.172 0.157 0.172 - - 0 - -1.00%
2011-07-12 0 0.100 0.090 0.100 0.090 0.100 120,000 11,260 0.0938 0.174 0.157 0.174 0.157 0.174 68,891 0.1634 2.04%
2011-07-11 0 0.098 0.090 0.098 0.087 0.098 180,000 16,440 0.0913 0.171 0.157 0.171 0.152 0.171 103,337 0.1591 -3.92%
2011-07-08 0 0.102 0.100 0.102 0.090 0.102 300,000 27,370 0.0912 0.178 0.174 0.178 0.157 0.178 172,228 0.1589 0.00%
2011-07-07 0 0.102 0.088 0.102 - - 0 0 - 0.178 0.153 0.178 - - 0 - 0.00%
2011-07-06 0 0.102 0.084 0.103 - - 0 0 - 0.178 0.146 0.179 - - 0 - 0.00%
2011-07-05 0 0.102 0.090 0.102 0.105 0.106 40,000 4,210 0.1053 0.178 0.157 0.178 0.183 0.185 22,964 0.1833 0.99%
2011-07-04 0 0.101 0.101 0.105 0.093 0.100 270,000 26,450 0.0980 0.176 0.176 0.183 0.162 0.174 155,005 0.1706 -1.94%
2011-06-30 0 0.103 0.100 0.103 0.103 0.103 10,000 1,030 0.1030 0.179 0.174 0.179 0.179 0.179 5,741 0.1794 14.44%
2011-06-29 0 0.090 0.089 0.105 0.090 0.094 990,000 89,550 0.0905 0.157 0.155 0.183 0.157 0.164 568,353 0.1576 -5.26%
2011-06-28 0 0.095 0.095 0.100 0.095 0.095 10,000 950 0.0950 0.165 0.165 0.174 0.165 0.165 5,741 0.1655 0.00%
2011-06-27 0 0.095 0.090 0.098 0.090 0.095 170,000 15,490 0.0911 0.165 0.157 0.171 0.157 0.165 97,596 0.1587 5.56%
2011-06-24 0 0.090 0.084 0.090 - - 0 0 - 0.157 0.146 0.157 - - 0 - 0.00%
2011-06-23 0 0.090 0.085 0.090 0.090 0.090 50,000 4,500 0.0900 0.157 0.148 0.157 0.157 0.157 28,705 0.1568 0.00%
2011-06-22 0 0.090 0.090 0.098 0.090 0.090 170,000 15,300 0.0900 0.157 0.157 0.171 0.157 0.157 97,596 0.1568 1.12%
2011-06-21 0 0.089 0.086 0.089 0.086 0.090 190,000 16,710 0.0879 0.155 0.150 0.155 0.150 0.157 109,078 0.1532 3.49%
2011-06-20 0 0.086 0.081 0.086 0.078 0.094 350,000 29,520 0.0843 0.150 0.141 0.150 0.136 0.164 200,933 0.1469 -5.49%
2011-06-17 0 0.091 0.089 0.094 - - 0 0 - 0.159 0.155 0.164 - - 0 - 0.00%
2011-06-16 0 0.091 0.091 0.100 0.090 0.090 130,000 11,700 0.0900 0.159 0.159 0.174 0.157 0.157 74,632 0.1568 -10.78%
2011-06-15 0 0.102 0.089 0.102 0.102 0.102 40,000 4,080 0.1020 0.178 0.155 0.178 0.178 0.178 22,964 0.1777 12.09%
2011-06-14 0 0.091 0.091 0.102 0.089 0.107 700,000 67,210 0.0960 0.159 0.159 0.178 0.155 0.186 401,866 0.1672 2.25%
2011-06-13 0 0.089 0.086 0.091 0.085 0.095 2,200,000 195,550 0.0889 0.155 0.150 0.159 0.148 0.165 1,263,006 0.1548 -6.32%
2011-06-10 0 0.095 0.095 0.097 0.095 0.100 1,450,000 139,530 0.0962 0.165 0.165 0.169 0.165 0.174 832,436 0.1676 -6.86%
2011-06-09 0 0.102 0.098 0.102 0.097 0.105 2,840,000 286,490 0.1009 0.178 0.171 0.178 0.169 0.183 1,630,426 0.1757 2.00%
2011-06-08 0 0.100 0.100 0.109 0.099 0.108 1,907,126 195,882 0.1027 0.174 0.174 0.190 0.172 0.188 1,094,869 0.1789 -8.26%
2011-06-07 0 0.109 0.105 0.109 0.101 0.109 780,000 82,640 0.1059 0.190 0.183 0.190 0.176 0.190 447,793 0.1845 -4.39%
2011-06-03 0 0.114 0.111 0.115 0.102 0.120 2,830,000 315,770 0.1116 0.199 0.193 0.200 0.178 0.209 1,624,685 0.1944 11.76%
2011-06-02 0 0.102 0.100 0.103 0.097 0.121 3,650,000 373,350 0.1023 0.178 0.174 0.179 0.169 0.211 2,095,442 0.1782 -15.70%
2011-06-01 0 0.121 0.118 0.121 0.116 0.121 900,000 108,420 0.1205 0.211 0.206 0.211 0.202 0.211 516,684 0.2098 2.54%
2011-05-31 0 0.118 0.115 0.118 0.115 0.126 1,090,000 131,510 0.1207 0.206 0.200 0.206 0.200 0.219 625,762 0.2102 -11.94%
2011-05-30 0 0.134 0.126 0.134 0.118 0.137 700,000 89,920 0.1285 0.233 0.219 0.233 0.206 0.239 401,866 0.2238 -4.29%
2011-05-27 0 0.140 0.122 0.144 0.118 0.140 1,150,000 151,500 0.1317 0.244 0.213 0.251 0.206 0.244 660,208 0.2295 12.00%
2011-05-26 0 0.125 0.119 0.125 - - 0 0 - 0.218 0.207 0.218 - - 0 - 0.00%
2011-05-25 0 0.125 0.125 0.141 - - 0 0 - 0.218 0.218 0.246 - - 0 - 0.00%
2011-05-24 0 0.125 0.124 0.129 0.125 0.125 40,000 5,000 0.1250 0.218 0.216 0.225 0.218 0.218 22,964 0.2177 -6.02%
2011-05-23 0 0.133 0.119 0.138 - - 0 0 - 0.232 0.207 0.240 - - 0 - 0.00%
2011-05-20 0 0.133 0.120 0.133 0.133 0.137 960,000 129,420 0.1348 0.232 0.209 0.232 0.232 0.239 551,130 0.2348 0.00%
2011-05-19 0 0.133 0.123 0.133 - - 0 0 - 0.232 0.214 0.232 - - 0 - -1.48%
2011-05-18 0 0.135 0.132 0.136 0.135 0.140 310,000 42,310 0.1365 0.235 0.230 0.237 0.235 0.244 177,969 0.2377 2.27%
2011-05-17 0 0.132 0.129 0.133 0.128 0.150 1,900,000 257,280 0.1354 0.230 0.225 0.232 0.223 0.261 1,090,778 0.2359 -2.94%
2011-05-16 0 0.136 0.135 0.138 0.134 0.157 5,820,000 815,210 0.1401 0.237 0.235 0.240 0.233 0.273 3,341,225 0.2440 -16.56%
2011-05-13 0 0.163 0.163 0.165 0.163 0.177 1,500,000 251,940 0.1680 0.284 0.284 0.287 0.284 0.308 861,141 0.2926 -7.91%
2011-05-12 0 0.177 0.170 0.201 0.177 0.177 120,000 21,240 0.1770 0.308 0.296 0.350 0.308 0.308 68,891 0.3083 1.14%
2011-05-11 0 0.175 0.170 0.178 0.175 0.175 500,000 87,500 0.1750 0.305 0.296 0.310 0.305 0.305 287,047 0.3048 -2.78%
2011-05-09 0 0.180 0.171 0.182 0.180 0.180 70,000 12,600 0.1800 0.314 0.298 0.317 0.314 0.314 40,187 0.3135 0.00%
2011-05-06 0 0.180 0.168 0.180 - - 0 0 - 0.314 0.293 0.314 - - 0 - -1.10%
2011-05-05 0 0.182 0.171 0.182 0.172 0.182 20,000 3,540 0.1770 0.317 0.298 0.317 0.300 0.317 11,482 0.3083 -2.67%
2011-05-04 0 0.187 0.187 0.195 0.168 0.187 1,210,000 207,150 0.1712 0.326 0.326 0.340 0.293 0.326 694,653 0.2982 2.75%
2011-05-03 0 0.182 0.175 0.182 0.194 0.194 20,000 3,880 0.1940 0.317 0.305 0.317 0.338 0.338 11,482 0.3379 0.00%
2011-04-29 0 0.182 0.178 0.182 0.176 0.183 532,500 93,775 0.1761 0.317 0.310 0.317 0.307 0.319 305,705 0.3068 -5.70%
2011-04-28 0 0.193 0.175 0.193 0.199 0.199 200,000 39,800 0.1990 0.336 0.305 0.336 0.347 0.347 114,819 0.3466 2.66%
2011-04-27 0 0.188 0.175 0.188 0.189 0.189 20,000 3,780 0.1890 0.327 0.305 0.327 0.329 0.329 11,482 0.3292 -0.53%
2011-04-26 0 0.189 0.171 0.205 - - 0 0 - 0.329 0.298 0.357 - - 0 - 0.00%
2011-04-21 0 0.189 0.175 0.190 0.172 0.189 80,000 14,860 0.1858 0.329 0.305 0.331 0.300 0.329 45,927 0.3236 5.00%
2011-04-20 0 0.180 0.176 0.187 - - 0 0 - 0.314 0.307 0.326 - - 0 - 0.00%
2011-04-19 0 0.180 0.173 0.187 - - 0 0 - 0.314 0.301 0.326 - - 0 - 0.00%
2011-04-18 0 0.180 0.176 0.180 0.180 0.180 60,000 10,800 0.1800 0.314 0.307 0.314 0.314 0.314 34,446 0.3135 0.00%
2011-04-15 0 0.180 0.176 0.186 - - 0 0 - 0.314 0.307 0.324 - - 0 - 0.00%
2011-04-14 0 0.180 0.180 0.186 0.179 0.180 100,000 17,920 0.1792 0.314 0.314 0.324 0.312 0.314 57,409 0.3121 -2.17%
2011-04-13 0 0.184 0.181 0.200 0.177 0.185 280,000 50,440 0.1801 0.321 0.315 0.348 0.308 0.322 160,746 0.3138 -3.16%
2011-04-12 0 0.190 0.190 0.195 0.190 0.200 190,000 36,900 0.1942 0.331 0.331 0.340 0.331 0.348 109,078 0.3383 -3.55%
2011-04-11 0 0.197 0.185 0.197 0.190 0.205 1,800,000 350,680 0.1948 0.343 0.322 0.343 0.331 0.357 1,033,369 0.3394 6.49%
2011-04-08 0 0.185 0.180 0.185 0.177 0.185 1,540,000 274,980 0.1786 0.322 0.314 0.322 0.308 0.322 884,104 0.3110 3.93%
2011-04-07 0 0.178 0.173 0.178 - - 0 0 - 0.310 0.301 0.310 - - 0 - -1.11%
2011-04-06 0 0.180 0.170 0.180 - - 0 0 - 0.314 0.296 0.314 - - 0 - 0.00%
2011-04-04 0 0.180 0.175 0.180 0.180 0.180 120,000 21,600 0.1800 0.314 0.305 0.314 0.314 0.314 68,891 0.3135 1.12%
2011-04-01 0 0.178 0.170 0.178 0.170 0.180 1,030,000 184,600 0.1792 0.310 0.296 0.310 0.296 0.314 591,317 0.3122 1.71%
2011-03-31 0 0.175 0.170 0.175 0.170 0.180 920,000 157,150 0.1708 0.305 0.296 0.305 0.296 0.314 528,166 0.2975 0.00%
2011-03-30 0 0.175 0.172 0.175 0.175 0.178 1,740,000 304,740 0.1751 0.305 0.300 0.305 0.305 0.310 998,923 0.3051 -1.69%
2011-03-29 0 0.178 0.177 0.179 0.178 0.178 200,000 35,600 0.1780 0.310 0.308 0.312 0.310 0.310 114,819 0.3101 -7.29%
2011-03-28 0 0.192 0.176 0.192 0.180 0.198 285,000 52,630 0.1847 0.334 0.307 0.334 0.314 0.345 163,617 0.3217 1.05%
2011-03-25 0 0.190 0.182 0.196 0.182 0.190 76,000 14,190 0.1867 0.331 0.317 0.341 0.317 0.331 43,631 0.3252 5.56%
2011-03-24 0 0.180 0.180 0.190 - - 0 0 - 0.314 0.314 0.331 - - 0 - 0.00%
2011-03-23 0 0.180 0.175 0.184 - - 0 0 - 0.314 0.305 0.321 - - 0 - 0.00%
2011-03-22 0 0.180 0.180 0.190 0.180 0.180 40,000 7,200 0.1800 0.314 0.314 0.331 0.314 0.314 22,964 0.3135 0.00%
2011-03-21 0 0.180 0.176 0.184 0.180 0.184 1,400,000 255,600 0.1826 0.314 0.307 0.321 0.314 0.321 803,731 0.3180 -2.70%
2011-03-18 0 0.185 0.172 0.185 0.180 0.186 3,430,000 633,770 0.1848 0.322 0.300 0.322 0.314 0.324 1,969,141 0.3219 5.71%
2011-03-17 0 0.175 0.175 0.181 0.170 0.172 1,500,000 257,840 0.1719 0.305 0.305 0.315 0.296 0.300 861,141 0.2994 -3.85%
2011-03-16 0 0.182 0.182 0.187 0.182 0.182 25,000 4,490 0.1796 0.317 0.317 0.326 0.317 0.317 14,352 0.3128 0.00%
2011-03-15 0 0.182 0.182 0.191 0.180 0.182 960,000 173,490 0.1807 0.317 0.317 0.333 0.314 0.317 551,130 0.3148 -4.71%
2011-03-14 0 0.191 0.185 0.191 0.180 0.194 850,000 164,200 0.1932 0.333 0.322 0.333 0.314 0.338 487,980 0.3365 -3.54%
2011-03-11 0 0.198 0.185 0.198 0.190 0.198 200,000 38,260 0.1913 0.345 0.322 0.345 0.331 0.345 114,819 0.3332 -0.50%
2011-03-10 0 0.199 0.188 0.199 0.190 0.205 330,000 64,590 0.1957 0.347 0.327 0.347 0.331 0.357 189,451 0.3409 -5.24%
2011-03-09 0 0.210 0.177 0.210 0.186 0.210 510,000 99,510 0.1951 0.366 0.308 0.366 0.324 0.366 292,788 0.3399 15.38%
2011-03-08 0 0.182 0.173 0.186 - - 0 0 - 0.317 0.301 0.324 - - 0 - 0.00%
2011-03-07 0 0.182 0.174 0.187 0.175 0.182 110,000 19,320 0.1756 0.317 0.303 0.326 0.305 0.317 63,150 0.3059 -2.67%
2011-03-04 0 0.187 0.178 0.187 0.170 0.187 230,000 41,140 0.1789 0.326 0.310 0.326 0.296 0.326 132,042 0.3116 1.08%
2011-03-03 0 0.185 0.185 0.189 0.180 0.180 40,000 7,200 0.1800 0.322 0.322 0.329 0.314 0.314 22,964 0.3135 2.78%
2011-03-02 0 0.180 0.172 0.180 - - 0 0 - 0.314 0.300 0.314 - - 0 - 0.00%
2011-03-01 0 0.180 0.166 0.180 0.179 0.180 160,000 28,750 0.1797 0.314 0.289 0.314 0.312 0.314 91,855 0.3130 0.56%
2011-02-28 0 0.179 0.166 0.179 - - 0 0 - 0.312 0.289 0.312 - - 0 - 0.00%
2011-02-25 0 0.179 0.166 0.179 - - 0 0 - 0.312 0.289 0.312 - - 0 - 0.00%
2011-02-24 0 0.179 0.179 0.186 0.179 0.180 380,000 68,170 0.1794 0.312 0.312 0.324 0.312 0.314 218,156 0.3125 -3.76%
2011-02-23 0 0.186 0.178 0.188 0.186 0.189 660,000 122,980 0.1863 0.324 0.310 0.327 0.324 0.329 378,902 0.3246 -1.59%
2011-02-22 0 0.189 0.188 0.189 - - 0 0 - 0.329 0.327 0.329 - - 0 - 0.00%
2011-02-21 0 0.189 0.176 0.189 - - 0 0 - 0.329 0.307 0.329 - - 0 - 0.00%
2011-02-18 0 0.189 0.178 0.190 0.189 0.189 1,000,000 189,000 0.1890 0.329 0.310 0.331 0.329 0.329 574,094 0.3292 0.00%
2011-02-17 0 0.189 0.176 0.189 0.185 0.189 550,000 101,870 0.1852 0.329 0.307 0.329 0.322 0.329 315,752 0.3226 -0.53%
2011-02-16 0 0.190 0.178 0.190 - - 0 0 - 0.331 0.310 0.331 - - 0 - 0.00%
2011-02-15 0 0.190 0.181 0.190 0.180 0.190 1,030,000 187,340 0.1819 0.331 0.315 0.331 0.314 0.331 591,317 0.3168 2.70%
2011-02-14 0 0.185 0.185 0.190 0.181 0.189 110,000 20,630 0.1875 0.322 0.322 0.331 0.315 0.329 63,150 0.3267 -3.14%
2011-02-11 0 0.191 0.191 0.192 - - 0 0 - 0.333 0.333 0.334 - - 0 - 0.53%
2011-02-10 0 0.190 0.190 0.191 0.177 0.190 30,000 5,440 0.1813 0.331 0.331 0.333 0.308 0.331 17,223 0.3159 -4.52%
2011-02-09 0 0.199 0.179 0.199 0.203 0.203 10,000 2,030 0.2030 0.347 0.312 0.347 0.354 0.354 5,741 0.3536 4.74%
2011-02-08 0 0.190 0.181 0.193 0.182 0.194 230,000 44,460 0.1933 0.331 0.315 0.336 0.317 0.338 132,042 0.3367 -0.52%
2011-02-07 0 0.191 0.176 0.192 0.175 0.191 95,000 17,110 0.1801 0.333 0.307 0.334 0.305 0.333 54,539 0.3137 2.69%
2011-02-02 0 0.186 0.180 0.192 - - 0 0 - 0.324 0.314 0.334 - - 0 - 0.00%
2011-02-01 0 0.186 0.178 0.191 - - 0 0 - 0.324 0.310 0.333 - - 0 - 0.00%
2011-01-31 0 0.186 0.177 0.188 0.172 0.190 120,000 21,070 0.1756 0.324 0.308 0.327 0.300 0.331 68,891 0.3058 -4.62%
2011-01-28 0 0.195 0.181 0.195 - - 0 0 - 0.340 0.315 0.340 - - 0 - -1.02%
2011-01-27 0 0.197 0.189 0.197 0.185 0.197 509,000 96,558 0.1897 0.343 0.329 0.343 0.322 0.343 292,214 0.3304 -0.51%
2011-01-26 0 0.198 0.182 0.198 0.187 0.198 620,000 117,620 0.1897 0.345 0.317 0.345 0.326 0.345 355,938 0.3305 13.14%
2011-01-25 0 0.175 0.175 0.179 0.175 0.182 1,145,000 204,650 0.1787 0.305 0.305 0.312 0.305 0.317 657,337 0.3113 -10.26%
2011-01-24 0 0.195 0.190 0.195 0.195 0.195 30,000 5,850 0.1950 0.340 0.331 0.340 0.340 0.340 17,223 0.3397 -1.52%
2011-01-21 0 0.198 0.186 0.198 0.199 0.199 260,000 51,740 0.1990 0.345 0.324 0.345 0.347 0.347 149,264 0.3466 1.02%
2011-01-20 0 0.196 0.186 0.196 0.196 0.196 50,000 9,800 0.1960 0.341 0.324 0.341 0.341 0.341 28,705 0.3414 -2.00%
2011-01-19 0 0.200 0.184 0.200 0.192 0.207 160,000 31,220 0.1951 0.348 0.321 0.348 0.334 0.361 91,855 0.3399 4.17%
2011-01-18 0 0.192 0.183 0.194 0.188 0.192 30,000 5,710 0.1903 0.334 0.319 0.338 0.327 0.334 17,223 0.3315 5.49%
2011-01-17 0 0.182 0.182 0.187 0.182 0.190 35,000 6,400 0.1829 0.317 0.317 0.326 0.317 0.331 20,093 0.3185 -9.00%
2011-01-14 0 0.200 0.186 0.200 0.184 0.203 80,000 14,970 0.1871 0.348 0.324 0.348 0.321 0.354 45,927 0.3259 4.17%
2011-01-13 0 0.192 0.187 0.196 0.192 0.210 720,000 144,350 0.2005 0.334 0.326 0.341 0.334 0.366 413,347 0.3492 -10.70%
2011-01-12 0 0.215 0.195 0.215 0.192 0.220 1,990,000 395,490 0.1987 0.375 0.340 0.375 0.334 0.383 1,142,446 0.3462 18.13%
2011-01-11 0 0.182 0.176 0.182 0.180 0.180 50,000 9,000 0.1800 0.317 0.307 0.317 0.314 0.314 28,705 0.3135 -2.67%
2011-01-10 0 0.187 0.180 0.187 0.181 0.187 1,080,000 201,480 0.1866 0.326 0.314 0.326 0.315 0.326 620,021 0.3250 -2.09%
2011-01-07 0 0.191 0.182 0.191 0.176 0.191 250,000 46,250 0.1850 0.333 0.317 0.333 0.307 0.333 143,523 0.3222 -1.04%
2011-01-06 0 0.193 0.183 0.194 - - 0 0 - 0.336 0.319 0.338 - - 0 - 0.00%
2011-01-05 0 0.193 0.193 0.195 0.176 0.187 150,000 27,510 0.1834 0.336 0.336 0.340 0.307 0.326 86,114 0.3195 -0.52%
2011-01-04 0 0.194 0.188 0.194 - - 0 0 - 0.338 0.327 0.338 - - 0 - -0.51%
2011-01-03 0 0.195 0.186 0.195 0.193 0.195 300,000 58,400 0.1947 0.340 0.324 0.340 0.336 0.340 172,228 0.3391 0.52%
2010-12-31 0 0.194 0.184 0.194 0.184 0.194 40,000 7,460 0.1865 0.338 0.321 0.338 0.321 0.338 22,964 0.3249 0.00%
2010-12-30 0 0.194 0.181 0.194 0.195 0.195 100,000 19,500 0.1950 0.338 0.315 0.338 0.340 0.340 57,409 0.3397 0.00%
2010-12-29 0 0.194 0.194 0.195 0.185 0.190 500,000 92,550 0.1851 0.338 0.338 0.340 0.322 0.331 287,047 0.3224 6.59%
2010-12-28 0 0.182 0.182 0.193 0.182 0.182 30,000 5,460 0.1820 0.317 0.317 0.336 0.317 0.317 17,223 0.3170 -1.62%
2010-12-24 0 0.185 0.183 0.185 0.190 0.190 30,000 5,700 0.1900 0.322 0.319 0.322 0.331 0.331 17,223 0.3310 -2.63%
2010-12-23 0 0.190 0.188 0.190 0.190 0.198 1,180,000 226,520 0.1920 0.331 0.327 0.331 0.331 0.345 677,431 0.3344 1.60%
2010-12-22 0 0.187 0.179 0.180 0.180 0.180 100,000 18,280 0.1828 0.326 0.312 0.314 0.314 0.314 57,409 0.3184 0.00%
2010-12-21 0 0.187 0.187 0.189 0.181 0.200 600,000 118,100 0.1968 0.326 0.326 0.329 0.315 0.348 344,456 0.3429 -1.58%
2010-12-20 0 0.190 0.181 0.190 - - 0 0 - 0.331 0.315 0.331 - - 0 - -2.56%
2010-12-17 0 0.195 0.195 0.200 0.180 0.180 800,000 144,000 0.1800 0.340 0.340 0.348 0.314 0.314 459,275 0.3135 8.33%
2010-12-16 0 0.180 0.180 0.185 - - 0 0 - 0.314 0.314 0.322 - - 0 - 0.00%
2010-12-15 0 0.180 0.178 0.180 0.178 0.182 1,570,000 283,080 0.1803 0.314 0.310 0.314 0.310 0.317 901,327 0.3141 -1.64%
2010-12-14 0 0.183 0.183 0.185 0.183 0.185 155,000 28,335 0.1828 0.319 0.319 0.322 0.319 0.322 88,985 0.3184 -1.08%
2010-12-13 0 0.185 0.185 0.195 0.185 0.185 500,000 92,500 0.1850 0.322 0.322 0.340 0.322 0.322 287,047 0.3222 0.00%
2010-12-10 0 0.185 0.183 0.195 - - 0 0 - 0.322 0.319 0.340 - - 0 - 0.00%
2010-12-09 0 0.185 0.182 0.192 0.180 0.185 230,000 42,140 0.1832 0.322 0.317 0.334 0.314 0.322 132,042 0.3191 -5.13%
2010-12-08 0 0.195 0.185 0.195 0.195 0.195 100,000 19,500 0.1950 0.340 0.322 0.340 0.340 0.340 57,409 0.3397 1.56%
2010-12-07 0 0.192 0.185 0.195 0.185 0.192 260,000 48,930 0.1882 0.334 0.322 0.340 0.322 0.334 149,264 0.3278 -3.52%
2010-12-06 0 0.199 0.184 0.199 0.180 0.199 100,000 18,290 0.1829 0.347 0.321 0.347 0.314 0.347 57,409 0.3186 5.85%
2010-12-03 0 0.188 0.183 0.188 0.188 0.189 340,000 64,020 0.1883 0.327 0.319 0.327 0.327 0.329 195,192 0.3280 0.00%
2010-12-02 0 0.188 0.187 0.196 0.186 0.188 470,000 88,280 0.1878 0.327 0.326 0.341 0.324 0.327 269,824 0.3272 1.08%
2010-12-01 0 0.186 0.185 0.186 0.186 0.186 10,000 1,860 0.1860 0.324 0.322 0.324 0.324 0.324 5,741 0.3240 -7.00%
2010-11-30 0 0.200 0.187 0.200 0.186 0.200 235,000 43,845 0.1866 0.348 0.326 0.348 0.324 0.348 134,912 0.3250 5.26%
2010-11-29 0 0.190 0.190 0.195 0.183 0.183 20,000 3,660 0.1830 0.331 0.331 0.340 0.319 0.319 11,482 0.3188 -2.56%
2010-11-26 0 0.195 0.185 0.195 - - 0 0 - 0.340 0.322 0.340 - - 0 - -1.02%
2010-11-25 0 0.197 0.185 0.197 0.195 0.200 600,000 117,840 0.1964 0.343 0.322 0.343 0.340 0.348 344,456 0.3421 7.07%
2010-11-24 0 0.184 0.178 0.184 0.180 0.185 1,170,000 212,030 0.1812 0.321 0.310 0.321 0.314 0.322 671,690 0.3157 2.22%
2010-11-23 0 0.180 0.180 0.205 0.180 0.191 530,000 100,930 0.1904 0.314 0.314 0.357 0.314 0.333 304,270 0.3317 -5.26%
2010-11-22 0 0.190 0.184 0.190 0.190 0.190 30,000 5,700 0.1900 0.331 0.321 0.331 0.331 0.331 17,223 0.3310 0.00%
2010-11-19 0 0.190 0.187 0.190 0.182 0.192 870,000 163,940 0.1884 0.331 0.326 0.331 0.317 0.334 499,462 0.3282 0.53%
2010-11-18 0 0.189 0.188 0.189 0.189 0.190 500,000 94,700 0.1894 0.329 0.327 0.329 0.329 0.331 287,047 0.3299 -4.06%
2010-11-17 0 0.197 0.186 0.197 0.186 0.197 2,880,000 544,850 0.1892 0.343 0.324 0.343 0.324 0.343 1,653,390 0.3295 -1.50%
2010-11-16 0 0.200 0.186 0.200 0.191 0.200 2,430,000 478,730 0.1970 0.348 0.324 0.348 0.333 0.348 1,395,048 0.3432 2.04%
2010-11-15 0 0.196 0.196 0.202 0.196 0.208 760,000 155,480 0.2046 0.341 0.341 0.352 0.341 0.362 436,311 0.3564 -3.92%
2010-11-12 0 0.204 0.192 0.204 0.200 0.222 2,280,000 465,010 0.2040 0.355 0.334 0.355 0.348 0.387 1,308,934 0.3553 -8.52%
2010-11-11 0 0.223 0.216 0.223 0.216 0.225 380,000 85,140 0.2241 0.388 0.376 0.388 0.376 0.392 218,156 0.3903 0.45%
2010-11-10 0 0.222 0.215 0.223 0.213 0.224 210,000 45,530 0.2168 0.387 0.375 0.388 0.371 0.390 120,560 0.3777 -0.89%
2010-11-09 0 0.224 0.217 0.224 0.214 0.225 630,000 137,460 0.2182 0.390 0.378 0.390 0.373 0.392 361,679 0.3801 0.00%
2010-11-08 0 0.224 0.213 0.224 0.212 0.228 1,900,000 409,160 0.2153 0.390 0.371 0.390 0.369 0.397 1,090,778 0.3751 -1.75%
2010-11-05 0 0.228 0.220 0.228 0.221 0.228 330,000 73,480 0.2227 0.397 0.383 0.397 0.385 0.397 189,451 0.3879 3.64%
2010-11-04 0 0.220 0.213 0.220 0.213 0.220 420,000 90,360 0.2151 0.383 0.371 0.383 0.371 0.383 241,119 0.3748 -2.22%
2010-11-03 0 0.225 0.211 0.225 0.220 0.225 150,000 33,050 0.2203 0.392 0.368 0.392 0.383 0.392 86,114 0.3838 2.27%
2010-11-02 0 0.220 0.218 0.224 0.210 0.220 1,390,000 295,400 0.2125 0.383 0.380 0.390 0.366 0.383 797,990 0.3702 4.27%
2010-11-01 0 0.211 0.211 0.220 0.211 0.215 1,270,000 270,590 0.2131 0.368 0.368 0.383 0.368 0.375 729,099 0.3711 0.48%
2010-10-29 0 0.210 0.203 0.214 0.210 0.222 1,070,000 230,790 0.2157 0.366 0.354 0.373 0.366 0.387 614,280 0.3757 -9.87%
2010-10-28 0 0.233 0.225 0.233 0.221 0.233 150,000 33,470 0.2231 0.406 0.392 0.406 0.385 0.406 86,114 0.3887 -1.69%
2010-10-27 0 0.237 0.222 0.237 0.237 0.237 800,000 189,600 0.2370 0.413 0.387 0.413 0.413 0.413 459,275 0.4128 0.85%
2010-10-26 0 0.235 0.221 0.235 0.220 0.235 240,000 52,950 0.2206 0.409 0.385 0.409 0.383 0.409 137,782 0.3843 3.07%
2010-10-25 0 0.228 0.228 0.235 0.228 0.236 4,945,000 1,147,235 0.2320 0.397 0.397 0.409 0.397 0.411 2,838,893 0.4041 0.00%
2010-10-22 0 0.228 0.221 0.228 0.222 0.235 170,000 38,630 0.2272 0.397 0.385 0.397 0.387 0.409 97,596 0.3958 -3.80%
2010-10-21 0 0.237 0.225 0.237 0.237 0.237 10,000 2,370 0.2370 0.413 0.392 0.413 0.413 0.413 5,741 0.4128 5.33%
2010-10-20 0 0.225 0.223 0.237 0.225 0.240 2,570,000 607,780 0.2365 0.392 0.388 0.413 0.392 0.418 1,475,421 0.4119 -3.85%
2010-10-19 0 0.234 0.222 0.234 0.220 0.234 1,090,000 242,010 0.2220 0.408 0.387 0.408 0.383 0.408 625,762 0.3867 1.74%
2010-10-18 0 0.230 0.220 0.230 0.219 0.235 330,000 75,670 0.2293 0.401 0.383 0.401 0.381 0.409 189,451 0.3994 6.98%
2010-10-15 0 0.215 0.212 0.217 0.215 0.220 1,130,000 245,050 0.2169 0.375 0.369 0.378 0.375 0.383 648,726 0.3777 -4.87%
2010-10-14 0 0.226 0.217 0.233 0.217 0.230 360,000 79,300 0.2203 0.394 0.378 0.406 0.378 0.401 206,674 0.3837 -3.00%
2010-10-13 0 0.233 0.228 0.233 0.224 0.233 915,000 206,200 0.2254 0.406 0.397 0.406 0.390 0.406 525,296 0.3925 -4.51%
2010-10-12 0 0.244 0.220 0.244 0.233 0.244 200,000 47,960 0.2398 0.425 0.383 0.425 0.406 0.425 114,819 0.4177 3.83%
2010-10-11 0 0.235 0.231 0.240 0.233 0.245 240,000 56,380 0.2349 0.409 0.402 0.418 0.406 0.427 137,782 0.4092 0.86%
2010-10-08 0 0.233 0.226 0.234 0.226 0.233 690,000 159,440 0.2311 0.406 0.394 0.408 0.394 0.406 396,125 0.4025 0.00%
2010-10-07 0 0.233 0.229 0.235 0.225 0.233 430,000 97,840 0.2275 0.406 0.399 0.409 0.392 0.406 246,860 0.3963 -4.12%
2010-10-06 0 0.243 0.233 0.244 0.225 0.247 940,000 217,650 0.2315 0.423 0.406 0.425 0.392 0.430 539,648 0.4033 0.83%
2010-10-05 0 0.241 0.233 0.241 0.225 0.245 930,000 227,020 0.2441 0.420 0.406 0.420 0.392 0.427 533,907 0.4252 -1.23%
2010-10-04 0 0.244 0.226 0.244 0.245 0.250 440,000 108,250 0.2460 0.425 0.394 0.425 0.427 0.435 252,601 0.4285 2.09%
2010-09-30 0 0.239 0.230 0.239 0.210 0.239 1,180,000 255,160 0.2162 0.416 0.401 0.416 0.366 0.416 677,431 0.3767 4.37%
2010-09-29 0 0.229 0.218 0.230 0.218 0.233 1,620,000 366,290 0.2261 0.399 0.380 0.401 0.380 0.406 930,032 0.3938 -6.91%
2010-09-28 0 0.246 0.235 0.246 0.246 0.246 200,000 49,200 0.2460 0.429 0.409 0.429 0.429 0.429 114,819 0.4285 0.00%
2010-09-27 0 0.246 0.236 0.246 0.235 0.249 2,550,000 626,380 0.2456 0.429 0.411 0.429 0.409 0.434 1,463,939 0.4279 0.41%
2010-09-24 0 0.245 0.231 0.245 0.247 0.247 100,000 24,700 0.2470 0.427 0.402 0.427 0.430 0.430 57,409 0.4302 -0.81%
2010-09-22 0 0.247 0.233 0.247 0.240 0.255 3,360,000 823,750 0.2452 0.430 0.406 0.430 0.418 0.444 1,928,955 0.4270 -3.14%
2010-09-21 0 0.255 0.248 0.255 0.238 0.255 2,670,000 664,720 0.2490 0.444 0.432 0.444 0.415 0.444 1,532,830 0.4337 0.00%
2010-09-20 0 0.255 0.250 0.255 0.230 0.255 1,530,000 376,120 0.2458 0.444 0.435 0.444 0.401 0.444 878,363 0.4282 -3.77%
2010-09-17 0 0.265 0.220 0.270 0.214 0.270 3,760,000 837,970 0.2229 0.462 0.383 0.470 0.373 0.470 2,158,592 0.3882 25.00%
2010-09-16 0 0.212 0.212 0.213 0.201 0.219 120,000 25,050 0.2088 0.369 0.369 0.371 0.350 0.381 68,891 0.3636 2.91%
2010-09-15 0 0.206 0.206 0.210 0.206 0.206 170,000 35,020 0.2060 0.359 0.359 0.366 0.359 0.359 97,596 0.3588 0.98%
2010-09-14 0 0.204 0.201 0.206 0.202 0.206 1,610,000 325,640 0.2023 0.355 0.350 0.359 0.352 0.359 924,291 0.3523 3.55%
2010-09-13 0 0.197 0.197 0.204 0.197 0.215 470,000 95,020 0.2022 0.343 0.343 0.355 0.343 0.375 269,824 0.3522 -6.19%
2010-09-10 0 0.210 0.205 0.210 0.196 0.210 3,520,000 714,420 0.2030 0.366 0.357 0.366 0.341 0.366 2,020,810 0.3535 5.00%
2010-09-09 0 0.200 0.196 0.200 - - 0 0 - 0.348 0.341 0.348 - - 0 - 0.00%
2010-09-08 0 0.200 0.190 0.200 0.195 0.200 660,000 130,500 0.1977 0.348 0.331 0.348 0.340 0.348 378,902 0.3444 1.01%
2010-09-07 0 0.198 0.198 0.199 0.191 0.197 1,900,000 372,870 0.1962 0.345 0.345 0.347 0.333 0.343 1,090,778 0.3418 4.21%
2010-09-06 0 0.190 0.186 0.200 0.177 0.190 1,900,000 347,410 0.1828 0.331 0.324 0.348 0.308 0.331 1,090,778 0.3185 5.56%
2010-09-03 0 0.180 0.179 0.184 - - 0 0 - 0.314 0.312 0.321 - - 0 - 0.00%
2010-09-02 0 0.180 0.180 0.182 0.178 0.182 2,210,000 394,350 0.1784 0.314 0.314 0.317 0.310 0.317 1,268,747 0.3108 0.00%
2010-09-01 0 0.180 0.180 0.183 0.177 0.177 150,000 26,700 0.1780 0.314 0.314 0.319 0.308 0.308 86,114 0.3101 0.00%
2010-08-31 0 0.180 0.178 0.181 0.172 0.181 3,740,000 670,110 0.1792 0.314 0.310 0.315 0.300 0.315 2,147,111 0.3121 0.56%
2010-08-30 0 0.179 0.177 0.179 0.175 0.180 2,840,000 503,220 0.1772 0.312 0.308 0.312 0.305 0.314 1,630,426 0.3086 -3.76%
2010-08-27 0 0.186 0.180 0.187 0.180 0.188 3,280,000 601,580 0.1834 0.324 0.314 0.326 0.314 0.327 1,883,027 0.3195 -3.63%
2010-08-26 0 0.193 0.193 0.197 0.192 0.202 690,000 136,480 0.1978 0.336 0.336 0.343 0.334 0.352 396,125 0.3445 -3.50%
2010-08-25 0 0.200 0.198 0.200 0.195 0.210 2,030,000 410,310 0.2021 0.348 0.345 0.348 0.340 0.366 1,165,410 0.3521 -4.31%
2010-08-24 0 0.209 0.201 0.209 0.198 0.211 1,000,000 204,160 0.2042 0.364 0.350 0.364 0.345 0.368 574,094 0.3556 -0.48%
2010-08-23 0 0.210 0.210 0.218 0.195 0.210 930,000 191,100 0.2055 0.366 0.366 0.380 0.340 0.366 533,907 0.3579 7.69%
2010-08-20 0 0.195 0.195 0.198 0.195 0.198 510,000 99,660 0.1954 0.340 0.340 0.345 0.340 0.345 292,788 0.3404 -2.50%
2010-08-19 0 0.200 0.195 0.200 0.189 0.202 2,160,000 425,380 0.1969 0.348 0.340 0.348 0.329 0.352 1,240,042 0.3430 8.11%
2010-08-18 0 0.185 0.185 0.188 0.184 0.190 740,000 136,220 0.1841 0.322 0.322 0.327 0.321 0.331 424,829 0.3206 1.09%
2010-08-17 0 0.183 0.178 0.183 0.175 0.183 2,270,000 407,180 0.1794 0.319 0.310 0.319 0.305 0.319 1,303,193 0.3124 1.67%
2010-08-16 0 0.180 0.180 0.185 0.180 0.180 400,000 72,000 0.1800 0.314 0.314 0.322 0.314 0.314 229,637 0.3135 -0.55%
2010-08-13 0 0.181 0.181 0.187 0.171 0.182 3,260,000 573,610 0.1760 0.315 0.315 0.326 0.298 0.317 1,871,546 0.3065 1.12%
2010-08-12 0 0.179 0.179 0.183 0.171 0.181 3,840,000 676,340 0.1761 0.312 0.312 0.319 0.298 0.315 2,204,520 0.3068 -4.79%
2010-08-11 0 0.188 0.182 0.188 0.181 0.193 1,010,000 186,510 0.1847 0.327 0.317 0.327 0.315 0.336 579,835 0.3217 -0.53%
2010-08-10 0 0.189 0.186 0.189 0.176 0.203 4,360,000 815,630 0.1871 0.329 0.324 0.329 0.307 0.354 2,503,049 0.3259 -0.53%
2010-08-09 0 0.190 0.190 0.195 0.185 0.202 11,940,000 2,273,480 0.1904 0.331 0.331 0.340 0.322 0.352 6,854,679 0.3317 -9.09%
2010-08-06 0 0.209 0.202 0.208 0.201 0.209 200,329 40,958 0.2045 0.364 0.352 0.362 0.350 0.364 115,008 0.3561 1.95%
2010-08-05 0 0.205 0.204 0.205 0.200 0.215 3,470,000 702,120 0.2023 0.357 0.355 0.357 0.348 0.375 1,992,105 0.3525 -5.96%
2010-08-04 0 0.218 0.207 0.219 0.218 0.220 220,000 48,180 0.2190 0.380 0.361 0.381 0.380 0.383 126,301 0.3815 0.00%
2010-08-03 0 0.218 0.212 0.218 0.219 0.220 690,000 151,310 0.2193 0.380 0.369 0.380 0.381 0.383 396,125 0.3820 3.81%
2010-08-02 0 0.210 0.210 0.216 0.210 0.220 1,450,000 307,880 0.2123 0.366 0.366 0.376 0.366 0.383 832,436 0.3699 -3.23%
2010-07-30 0 0.217 0.217 0.218 0.210 0.220 530,000 114,700 0.2164 0.378 0.378 0.380 0.366 0.383 304,270 0.3770 -1.36%
2010-07-29 0 0.220 0.211 0.220 0.202 0.220 4,440,000 933,960 0.2104 0.383 0.368 0.383 0.352 0.383 2,548,976 0.3664 5.26%
2010-07-28 0 0.209 0.209 0.210 0.192 0.221 12,730,000 2,567,390 0.2017 0.364 0.364 0.366 0.334 0.385 7,308,213 0.3513 -7.93%
2010-07-27 0 0.227 0.223 0.230 0.227 0.244 1,180,000 270,880 0.2296 0.395 0.388 0.401 0.395 0.425 677,431 0.3999 -3.81%
2010-07-26 0 0.236 0.236 0.247 0.236 0.248 1,010,000 239,600 0.2372 0.411 0.411 0.430 0.411 0.432 579,835 0.4132 -1.67%
2010-07-23 0 0.240 0.239 0.240 0.240 0.245 1,060,000 254,550 0.2401 0.418 0.416 0.418 0.418 0.427 608,539 0.4183 -2.04%
2010-07-22 0 0.245 0.226 0.245 0.245 0.245 40,000 9,800 0.2450 0.427 0.394 0.427 0.427 0.427 22,964 0.4268 0.41%
2010-07-21 0 0.244 0.225 0.244 0.247 0.247 100,000 24,700 0.2470 0.425 0.392 0.425 0.430 0.430 57,409 0.4302 0.00%
2010-07-20 0 0.244 0.225 0.244 0.246 0.246 310,000 76,260 0.2460 0.425 0.392 0.425 0.429 0.429 177,969 0.4285 1.67%
2010-07-19 0 0.240 0.216 0.240 0.205 0.245 6,870,000 1,480,160 0.2155 0.418 0.376 0.418 0.357 0.427 3,944,024 0.3753 12.68%
2010-07-16 0 0.213 0.208 0.213 0.206 0.220 3,690,000 774,370 0.2099 0.371 0.362 0.371 0.359 0.383 2,118,406 0.3655 -5.33%
2010-07-15 0 0.225 0.219 0.225 0.215 0.233 1,220,000 272,310 0.2232 0.392 0.381 0.392 0.375 0.406 700,394 0.3888 -3.85%
2010-07-14 0 0.234 0.232 0.234 0.230 0.250 3,460,000 801,590 0.2317 0.408 0.404 0.408 0.401 0.435 1,986,364 0.4035 -2.90%
2010-07-13 0 0.241 0.241 0.248 0.241 0.250 1,540,000 381,010 0.2474 0.420 0.420 0.432 0.420 0.435 884,104 0.4310 -3.60%
2010-07-12 0 0.250 0.245 0.250 0.250 0.265 2,380,000 605,750 0.2545 0.435 0.427 0.435 0.435 0.462 1,366,343 0.4433 -3.85%
2010-07-09 0 0.260 0.255 0.260 0.255 0.260 2,650,000 686,750 0.2592 0.453 0.444 0.453 0.444 0.453 1,521,348 0.4514 1.96%
2010-07-08 0 0.255 0.255 0.260 0.255 0.265 140,000 36,300 0.2593 0.444 0.444 0.453 0.444 0.462 80,373 0.4516 -1.92%
2010-07-07 0 0.260 0.255 0.260 0.255 0.265 1,200,000 312,300 0.2603 0.453 0.444 0.453 0.444 0.462 688,912 0.4533 -1.89%
2010-07-06 0 0.265 0.260 0.265 0.260 0.275 640,000 170,800 0.2669 0.462 0.453 0.462 0.453 0.479 367,420 0.4649 -1.85%
2010-07-05 0 0.270 0.260 0.270 0.255 0.270 1,310,000 343,250 0.2620 0.470 0.453 0.470 0.444 0.470 752,063 0.4564 0.00%
2010-07-02 0 0.270 0.270 0.275 0.250 0.280 8,410,000 2,189,500 0.2603 0.470 0.470 0.479 0.435 0.488 4,828,128 0.4535 -8.47%
2010-06-30 0 0.295 0.285 0.295 0.285 0.295 770,000 221,050 0.2871 0.514 0.496 0.514 0.496 0.514 442,052 0.5001 1.72%
2010-06-29 0 0.290 0.285 0.290 0.285 0.305 1,410,000 408,600 0.2898 0.505 0.496 0.505 0.496 0.531 809,472 0.5048 -3.33%
2010-06-28 0 0.300 0.300 0.305 0.295 0.310 8,240,000 2,472,700 0.3001 0.523 0.523 0.531 0.514 0.540 4,730,532 0.5227 -3.23%
2010-06-25 0 0.310 0.305 0.310 0.305 0.310 1,660,000 510,650 0.3076 0.540 0.531 0.540 0.531 0.540 952,996 0.5358 0.00%
2010-06-24 0 0.310 0.310 0.315 0.300 0.320 1,230,000 378,350 0.3076 0.540 0.540 0.549 0.523 0.557 706,135 0.5358 -3.12%
2010-06-23 0 0.320 0.320 0.325 0.320 0.320 470,000 150,400 0.3200 0.557 0.557 0.566 0.557 0.557 269,824 0.5574 -1.54%
2010-06-22 0 0.325 0.320 0.330 0.315 0.355 1,540,000 502,850 0.3265 0.566 0.557 0.575 0.549 0.618 884,104 0.5688 -8.45%
2010-06-21 0 0.355 0.330 0.355 0.310 0.355 6,190,000 2,054,400 0.3319 0.618 0.575 0.618 0.540 0.618 3,553,640 0.5781 18.33%
2010-06-18 0 0.300 0.300 0.325 0.300 0.325 1,470,000 463,950 0.3156 0.523 0.523 0.566 0.523 0.566 843,918 0.5498 -7.69%
2010-06-17 0 0.325 0.325 0.335 0.325 0.350 1,510,000 502,750 0.3329 0.566 0.566 0.584 0.566 0.610 866,882 0.5800 -4.41%
2010-06-15 0 0.340 0.330 0.350 0.325 0.340 80,000 26,250 0.3281 0.592 0.575 0.610 0.566 0.592 45,927 0.5716 -2.86%
2010-06-14 0 0.350 0.345 0.355 0.340 0.350 3,060,000 1,068,600 0.3492 0.610 0.601 0.618 0.592 0.610 1,756,727 0.6083 1.45%
2010-06-11 0 0.345 0.330 0.345 0.310 0.360 1,410,000 480,550 0.3408 0.601 0.575 0.601 0.540 0.627 809,472 0.5937 15.00%
2010-06-10 0 0.300 0.305 0.320 0.300 0.310 630,000 194,050 0.3080 0.523 0.531 0.557 0.523 0.540 361,679 0.5365 -1.64%
2010-06-09 0 0.305 0.305 0.315 0.295 0.315 960,000 294,500 0.3068 0.531 0.531 0.549 0.514 0.549 551,130 0.5344 -1.61%
2010-06-08 0 0.310 0.300 0.310 0.300 0.320 700,000 219,450 0.3135 0.540 0.523 0.540 0.523 0.557 401,866 0.5461 1.64%
2010-06-07 0 0.305 0.305 0.320 0.295 0.320 2,965,000 901,150 0.3039 0.531 0.531 0.557 0.514 0.557 1,702,188 0.5294 -1.61%
2010-06-04 0 0.310 0.310 0.315 0.300 0.330 2,620,000 802,000 0.3061 0.540 0.540 0.549 0.523 0.575 1,504,126 0.5332 -6.06%
2010-06-03 0 0.330 0.325 0.335 0.320 0.345 510,000 168,850 0.3311 0.575 0.566 0.584 0.557 0.601 292,788 0.5767 0.00%
2010-06-02 0 0.330 0.325 0.345 0.330 0.340 820,000 273,150 0.3331 0.575 0.566 0.601 0.575 0.592 470,757 0.5802 -4.35%
2010-06-01 0 0.345 0.335 0.355 - - 0 0 - 0.601 0.584 0.618 - - 0 - 0.00%
2010-05-31 0 0.345 0.345 0.350 0.345 0.345 30,000 10,350 0.3450 0.601 0.601 0.610 0.601 0.601 17,223 0.6009 0.00%
2010-05-28 0 0.345 0.345 0.360 0.340 0.380 580,000 205,350 0.3541 0.601 0.601 0.627 0.592 0.662 332,974 0.6167 -1.43%
2010-05-27 0 0.350 0.345 0.355 0.340 0.350 260,000 89,700 0.3450 0.610 0.601 0.618 0.592 0.610 149,264 0.6009 2.94%
2010-05-26 0 0.340 0.330 0.340 0.320 0.340 550,000 182,700 0.3322 0.592 0.575 0.592 0.557 0.592 315,752 0.5786 6.25%
2010-05-25 0 0.320 0.320 0.345 0.320 0.335 740,000 243,000 0.3284 0.557 0.557 0.601 0.557 0.584 424,829 0.5720 -7.25%
2010-05-24 0 0.345 0.340 0.345 0.320 0.350 1,710,000 563,400 0.3295 0.601 0.592 0.601 0.557 0.610 981,700 0.5739 0.00%
2010-05-20 0 0.345 0.335 0.345 0.310 0.365 2,750,000 925,150 0.3364 0.601 0.584 0.601 0.540 0.636 1,578,758 0.5860 -5.48%
2010-05-19 0 0.365 0.365 0.375 0.340 0.400 640,000 238,350 0.3724 0.636 0.636 0.653 0.592 0.697 367,420 0.6487 1.39%
2010-05-18 0 0.360 0.355 0.360 0.360 0.370 1,370,000 495,400 0.3616 0.627 0.618 0.627 0.627 0.644 786,508 0.6299 -4.00%
2010-05-17 0 0.375 0.370 0.390 0.375 0.400 100,000 39,050 0.3905 0.653 0.644 0.679 0.653 0.697 57,409 0.6802 -6.25%
2010-05-14 0 0.400 0.390 0.410 0.390 0.400 410,000 163,000 0.3976 0.697 0.679 0.714 0.679 0.697 235,378 0.6925 -2.44%
2010-05-13 0 0.410 0.410 0.420 0.400 0.460 1,330,000 558,200 0.4197 0.714 0.714 0.732 0.697 0.801 763,545 0.7311 -2.38%
2010-05-12 0 0.420 0.415 0.420 0.405 0.440 2,390,000 1,006,350 0.4211 0.732 0.723 0.732 0.705 0.766 1,372,084 0.7334 7.69%
2010-05-11 0 0.390 0.375 0.390 0.380 0.390 360,000 138,600 0.3850 0.679 0.653 0.679 0.662 0.679 206,674 0.6706 6.85%
2010-05-10 0 0.365 0.360 0.385 0.355 0.400 1,345,000 510,650 0.3797 0.636 0.627 0.671 0.618 0.697 772,156 0.6613 -3.95%
2010-05-07 0 0.380 0.380 0.390 0.320 0.390 6,260,000 2,184,250 0.3489 0.662 0.662 0.679 0.557 0.679 3,593,827 0.6078 7.04%
2010-05-06 0 0.355 0.335 0.355 0.330 0.380 4,440,000 1,551,750 0.3495 0.618 0.584 0.618 0.575 0.662 2,548,976 0.6088 -7.79%
2010-05-05 0 0.385 0.385 0.390 0.380 0.405 4,690,000 1,809,500 0.3858 0.671 0.671 0.679 0.662 0.705 2,692,500 0.6721 -9.41%
2010-05-04 0 0.425 0.415 0.425 0.415 0.440 1,810,000 782,550 0.4323 0.740 0.723 0.740 0.723 0.766 1,039,110 0.7531 2.41%
2010-05-03 0 0.415 0.415 0.425 0.400 0.450 4,860,000 1,987,550 0.4090 0.723 0.723 0.740 0.697 0.784 2,790,095 0.7124 -4.60%
2010-04-30 0 0.435 0.435 0.440 0.435 0.455 1,547,998 688,549 0.4448 0.758 0.758 0.766 0.758 0.793 888,696 0.7748 -2.25%
2010-04-29 0 0.445 0.430 0.445 0.440 0.465 3,490,000 1,585,050 0.4542 0.775 0.749 0.775 0.766 0.810 2,003,587 0.7911 0.00%
2010-04-28 0 0.445 0.430 0.450 0.400 0.445 1,190,000 516,700 0.4342 0.775 0.749 0.784 0.697 0.775 683,172 0.7563 -1.11%
2010-04-27 0 0.450 0.435 0.455 0.425 0.450 4,450,000 1,954,850 0.4393 0.784 0.758 0.793 0.740 0.784 2,554,717 0.7652 4.65%
2010-04-26 0 0.430 0.425 0.430 0.425 0.480 7,370,000 3,328,000 0.4516 0.749 0.740 0.749 0.740 0.836 4,231,071 0.7866 0.00%
2010-04-23 0 0.430 0.425 0.430 0.360 0.500 27,697,500 12,276,038 0.4432 0.749 0.740 0.749 0.627 0.871 15,900,961 0.7720 26.47%
2010-04-22 0 0.340 0.340 0.350 0.340 0.345 190,000 65,150 0.3429 0.592 0.592 0.610 0.592 0.601 109,078 0.5973 -2.86%
2010-04-21 0 0.350 0.335 0.360 0.345 0.350 600,000 217,250 0.3621 0.610 0.584 0.627 0.601 0.610 344,456 0.6307 2.94%
2010-04-20 0 0.340 0.330 0.340 0.320 0.345 550,000 182,400 0.3316 0.592 0.575 0.592 0.557 0.601 315,752 0.5777 1.49%
2010-04-19 0 0.335 0.330 0.345 0.320 0.335 1,330,000 432,400 0.3251 0.584 0.575 0.601 0.557 0.584 763,545 0.5663 -4.29%
2010-04-16 0 0.350 0.340 0.350 0.320 0.350 670,000 224,600 0.3352 0.610 0.592 0.610 0.557 0.610 384,643 0.5839 2.94%
2010-04-15 0 0.340 0.335 0.340 0.330 0.350 320,000 109,100 0.3409 0.592 0.584 0.592 0.575 0.610 183,710 0.5939 0.00%
2010-04-14 0 0.340 0.340 0.350 0.335 0.350 1,370,000 466,500 0.3405 0.592 0.592 0.610 0.584 0.610 786,508 0.5931 -5.56%
2010-04-13 0 0.360 0.355 0.365 0.340 0.360 4,250,000 1,477,300 0.3476 0.627 0.618 0.636 0.592 0.627 2,439,898 0.6055 -2.70%
2010-04-12 0 0.370 0.370 0.375 0.360 0.395 1,470,000 548,650 0.3732 0.644 0.644 0.653 0.627 0.688 843,918 0.6501 -1.33%
2010-04-09 0 0.375 0.365 0.380 0.355 0.375 4,530,000 1,653,550 0.3650 0.653 0.636 0.662 0.618 0.653 2,600,645 0.6358 1.35%
2010-04-08 0 0.370 0.370 0.375 0.365 0.385 2,990,000 1,113,750 0.3725 0.644 0.644 0.653 0.636 0.671 1,716,540 0.6488 -2.63%
2010-04-07 0 0.380 0.375 0.380 0.365 0.400 5,490,000 2,070,200 0.3771 0.662 0.653 0.662 0.636 0.697 3,151,775 0.6568 -1.30%
2010-04-01 0 0.385 0.385 0.400 0.370 0.400 2,370,000 934,800 0.3944 0.671 0.671 0.697 0.644 0.697 1,360,602 0.6870 1.32%
2010-03-31 0 0.380 0.370 0.385 0.350 0.400 2,730,000 1,036,700 0.3797 0.662 0.644 0.671 0.610 0.697 1,567,276 0.6615 8.57%
2010-03-30 0 0.350 0.345 0.350 0.345 0.380 4,150,000 1,497,900 0.3609 0.610 0.601 0.610 0.601 0.662 2,382,489 0.6287 -7.89%
2010-03-29 0 0.380 0.365 0.380 0.360 0.390 4,145,000 1,537,650 0.3710 0.662 0.636 0.662 0.627 0.679 2,379,618 0.6462 0.00%
2010-03-26 0 0.380 0.375 0.380 0.360 0.395 3,970,000 1,497,950 0.3773 0.662 0.653 0.662 0.627 0.688 2,279,152 0.6572 -3.80%
2010-03-25 0 0.395 0.390 0.405 0.390 0.410 7,520,000 3,024,350 0.4022 0.688 0.679 0.705 0.679 0.714 4,317,185 0.7005 1.28%
2010-03-24 0 0.390 0.385 0.390 0.375 0.415 6,120,000 2,395,050 0.3913 0.679 0.671 0.679 0.653 0.723 3,513,454 0.6817 -4.88%
2010-03-23 0 0.410 0.395 0.410 0.395 0.440 4,720,000 1,943,700 0.4118 0.714 0.688 0.714 0.688 0.766 2,709,722 0.7173 -1.20%
2010-03-22 0 0.415 0.410 0.420 0.400 0.420 2,110,000 869,200 0.4119 0.723 0.714 0.732 0.697 0.732 1,211,338 0.7176 1.22%
2010-03-19 0 0.410 0.400 0.410 0.390 0.420 7,970,000 3,247,750 0.4075 0.714 0.697 0.714 0.679 0.732 4,575,527 0.7098 0.00%
2010-03-18 0 0.410 0.410 0.420 0.390 0.440 21,625,000 9,060,700 0.4190 0.714 0.714 0.732 0.679 0.766 12,414,777 0.7298 5.13%
2010-03-17 0 0.390 0.390 0.395 0.365 0.405 22,030,000 8,595,400 0.3902 0.679 0.679 0.688 0.636 0.705 12,647,285 0.6796 6.85%
2010-03-16 0 0.365 0.360 0.365 0.310 0.410 34,712,500 12,512,725 0.3605 0.636 0.627 0.636 0.540 0.714 19,928,228 0.6279 19.67%
2010-03-15 0 0.305 0.305 0.310 0.290 0.310 4,720,000 1,431,300 0.3032 0.531 0.531 0.540 0.505 0.540 2,709,722 0.5282 5.17%
2010-03-12 0 0.290 0.280 0.290 0.280 0.300 1,680,000 479,500 0.2854 0.505 0.488 0.505 0.488 0.523 964,477 0.4972 -3.33%
2010-03-11 0 0.300 0.295 0.305 0.295 0.320 8,620,000 2,637,600 0.3060 0.523 0.514 0.531 0.514 0.557 4,948,688 0.5330 -6.25%
2010-03-10 0 0.320 0.320 0.325 0.270 0.320 11,310,000 3,407,350 0.3013 0.557 0.557 0.566 0.470 0.557 6,493,000 0.5248 12.28%
2010-03-09 0 0.285 0.275 0.285 0.260 0.285 6,320,000 1,745,500 0.2762 0.496 0.479 0.496 0.453 0.496 3,628,272 0.4811 9.62%
2010-03-08 0 0.260 0.255 0.260 0.260 0.260 2,800,000 728,000 0.2600 0.453 0.444 0.453 0.453 0.453 1,607,462 0.4529 4.00%
2010-03-05 0 0.250 0.248 0.255 0.248 0.255 500,000 125,050 0.2501 0.435 0.432 0.444 0.432 0.444 287,047 0.4356 0.00%
2010-03-04 0 0.250 0.250 0.255 0.245 0.265 3,920,000 1,001,250 0.2554 0.435 0.435 0.444 0.427 0.462 2,250,447 0.4449 0.00%
2010-03-03 0 0.250 0.250 0.255 0.250 0.255 2,650,000 667,300 0.2518 0.435 0.435 0.444 0.435 0.444 1,521,348 0.4386 -1.96%
2010-03-02 0 0.255 0.255 0.260 0.255 0.255 100,000 25,500 0.2550 0.444 0.444 0.453 0.444 0.444 57,409 0.4442 0.00%
2010-03-01 0 0.255 0.250 0.255 0.245 0.255 5,670,000 1,426,550 0.2516 0.444 0.435 0.444 0.427 0.444 3,255,111 0.4382 2.00%
2010-02-26 0 0.250 0.246 0.250 0.245 0.255 4,520,000 1,122,690 0.2484 0.435 0.429 0.435 0.427 0.444 2,594,904 0.4327 -3.85%
2010-02-25 0 0.260 0.255 0.260 0.248 0.260 2,140,000 536,710 0.2508 0.453 0.444 0.453 0.432 0.453 1,228,561 0.4369 4.00%
2010-02-24 0 0.250 0.250 0.255 0.249 0.255 2,700,000 677,850 0.2511 0.435 0.435 0.444 0.434 0.444 1,550,053 0.4373 0.00%
2010-02-23 0 0.250 0.245 0.250 0.245 0.250 670,000 167,100 0.2494 0.435 0.427 0.435 0.427 0.435 384,643 0.4344 0.00%
2010-02-22 0 0.250 0.242 0.250 0.240 0.250 520,000 126,350 0.2430 0.435 0.422 0.435 0.418 0.435 298,529 0.4232 4.17%
2010-02-19 0 0.240 0.235 0.244 0.240 0.244 90,000 21,640 0.2404 0.418 0.409 0.425 0.418 0.425 51,668 0.4188 -1.64%
2010-02-18 0 0.244 0.238 0.245 0.244 0.245 290,000 70,770 0.2440 0.425 0.415 0.427 0.425 0.427 166,487 0.4251 2.09%
2010-02-17 0 0.239 0.239 0.244 0.235 0.238 550,000 129,400 0.2353 0.416 0.416 0.425 0.409 0.415 315,752 0.4098 -3.63%
2010-02-12 0 0.248 0.238 0.248 0.230 0.248 6,840,000 1,602,590 0.2343 0.432 0.415 0.432 0.401 0.432 3,926,801 0.4081 1.64%
2010-02-11 0 0.244 0.244 0.250 0.242 0.250 2,000,000 486,900 0.2435 0.425 0.425 0.435 0.422 0.435 1,148,187 0.4241 -2.40%
2010-02-10 0 0.250 0.249 0.255 0.249 0.255 3,150,000 794,740 0.2523 0.435 0.434 0.444 0.434 0.444 1,808,395 0.4395 0.00%
2010-02-09 0 0.250 0.248 0.250 0.250 0.260 1,970,000 504,400 0.2560 0.435 0.432 0.435 0.435 0.453 1,130,965 0.4460 -3.85%
2010-02-08 0 0.260 0.248 0.260 0.260 0.260 300,000 78,000 0.2600 0.453 0.432 0.453 0.453 0.453 172,228 0.4529 4.00%
2010-02-05 0 0.250 0.243 0.250 0.250 0.250 330,000 82,500 0.2500 0.435 0.423 0.435 0.435 0.435 189,451 0.4355 0.00%
2010-02-04 0 0.250 0.250 0.260 0.250 0.260 1,580,000 396,250 0.2508 0.435 0.435 0.453 0.435 0.453 907,068 0.4368 -5.66%
2010-02-03 0 0.265 0.255 0.265 0.260 0.265 565,000 147,825 0.2616 0.462 0.444 0.462 0.453 0.462 324,363 0.4557 0.00%
2010-02-02 0 0.265 0.255 0.265 0.275 0.275 15,000 3,950 0.2633 0.462 0.444 0.462 0.479 0.479 8,611 0.4587 3.92%
2010-02-01 0 0.255 0.255 0.260 0.250 0.260 1,490,000 377,050 0.2531 0.444 0.444 0.453 0.435 0.453 855,400 0.4408 -3.77%
2010-01-29 0 0.265 0.260 0.265 0.250 0.285 2,520,000 658,050 0.2611 0.462 0.453 0.462 0.435 0.496 1,446,716 0.4549 1.92%
2010-01-28 0 0.260 0.255 0.280 0.255 0.280 1,180,000 305,850 0.2592 0.453 0.444 0.488 0.444 0.488 677,431 0.4515 0.00%
2010-01-27 0 0.260 0.260 0.265 0.255 0.295 1,790,000 482,600 0.2696 0.453 0.453 0.462 0.444 0.514 1,027,628 0.4696 -5.45%
2010-01-26 0 0.275 0.265 0.275 0.270 0.275 1,200,000 325,000 0.2708 0.479 0.462 0.479 0.470 0.479 688,912 0.4718 0.00%
2010-01-25 0 0.275 0.275 0.295 0.270 0.305 1,300,000 373,250 0.2871 0.479 0.479 0.514 0.470 0.531 746,322 0.5001 -5.17%
2010-01-22 0 0.290 0.280 0.290 0.260 0.290 2,290,000 624,250 0.2726 0.505 0.488 0.505 0.453 0.505 1,314,675 0.4748 5.45%
2010-01-21 0 0.275 0.270 0.280 0.275 0.285 250,000 70,750 0.2830 0.479 0.470 0.488 0.479 0.496 143,523 0.4930 -1.79%
2010-01-20 0 0.280 0.275 0.290 0.275 0.290 1,390,000 392,150 0.2821 0.488 0.479 0.505 0.479 0.505 797,990 0.4914 -3.45%
2010-01-19 0 0.290 0.290 0.295 0.275 0.290 560,000 161,500 0.2884 0.505 0.505 0.514 0.479 0.505 321,492 0.5023 -1.69%
2010-01-18 0 0.295 0.285 0.295 0.285 0.305 3,210,000 948,650 0.2955 0.514 0.496 0.514 0.496 0.531 1,842,841 0.5148 0.00%
2010-01-15 0 0.295 0.285 0.295 0.260 0.300 6,535,000 1,893,625 0.2898 0.514 0.496 0.514 0.453 0.523 3,751,702 0.5047 7.27%
2010-01-14 0 0.275 0.275 0.280 0.270 0.275 770,000 210,150 0.2729 0.479 0.479 0.488 0.470 0.479 442,052 0.4754 -1.79%
2010-01-13 0 0.280 0.270 0.285 0.250 0.290 3,310,000 876,950 0.2649 0.488 0.470 0.496 0.435 0.505 1,900,250 0.4615 7.69%
2010-01-12 0 0.260 0.260 0.265 0.250 0.260 1,410,000 365,000 0.2589 0.453 0.453 0.462 0.435 0.453 809,472 0.4509 4.00%
2010-01-11 0 0.250 0.250 0.255 0.250 0.255 1,260,000 318,200 0.2525 0.435 0.435 0.444 0.435 0.444 723,358 0.4399 0.00%
2010-01-08 0 0.250 0.247 0.250 0.246 0.250 2,450,000 605,350 0.2471 0.435 0.430 0.435 0.429 0.435 1,406,530 0.4304 -1.96%
2010-01-07 0 0.255 0.250 0.255 0.250 0.255 2,710,000 679,300 0.2507 0.444 0.435 0.444 0.435 0.444 1,555,794 0.4366 0.00%
2010-01-06 0 0.255 0.250 0.255 0.250 0.255 1,000,000 253,450 0.2535 0.444 0.435 0.444 0.435 0.444 574,094 0.4415 0.00%
2010-01-05 0 0.255 0.250 0.255 0.250 0.255 1,575,000 401,400 0.2549 0.444 0.435 0.444 0.435 0.444 904,198 0.4439 2.00%
2010-01-04 0 0.250 0.246 0.250 0.240 0.250 8,665,000 2,146,205 0.2477 0.435 0.429 0.435 0.418 0.435 4,974,522 0.4314 0.00%
2009-12-31 0 0.250 0.246 0.250 0.249 0.250 100,000 24,990 0.2499 0.435 0.429 0.435 0.434 0.435 57,409 0.4353 0.40%
2009-12-30 0 0.249 0.245 0.249 0.245 0.250 1,850,000 458,610 0.2479 0.434 0.427 0.434 0.427 0.435 1,062,073 0.4318 -2.35%
2009-12-29 0 0.255 0.255 0.265 0.255 0.260 1,700,000 439,500 0.2585 0.444 0.444 0.462 0.444 0.453 975,959 0.4503 -5.56%
2009-12-28 0 0.270 0.265 0.270 0.260 0.270 240,000 64,000 0.2667 0.470 0.462 0.470 0.453 0.470 137,782 0.4645 0.00%
2009-12-24 0 0.270 0.265 0.275 0.270 0.275 880,000 238,700 0.2713 0.470 0.462 0.479 0.470 0.479 505,202 0.4725 -1.82%
2009-12-23 0 0.275 0.250 0.275 0.255 0.275 660,000 172,650 0.2616 0.479 0.435 0.479 0.444 0.479 378,902 0.4557 1.85%
2009-12-22 0 0.270 0.255 0.270 0.250 0.270 1,470,000 378,900 0.2578 0.470 0.444 0.470 0.435 0.470 843,918 0.4490 -3.57%
2009-12-21 0 0.280 0.255 0.280 0.275 0.290 1,170,000 333,100 0.2847 0.488 0.444 0.488 0.479 0.505 671,690 0.4959 1.82%
2009-12-18 0 0.275 0.255 0.275 0.260 0.280 110,000 28,800 0.2618 0.479 0.444 0.479 0.453 0.488 63,150 0.4561 -1.79%
2009-12-17 0 0.280 0.275 0.285 0.280 0.310 3,630,000 1,073,400 0.2957 0.488 0.479 0.496 0.488 0.540 2,083,960 0.5151 -3.45%
2009-12-16 0 0.290 0.260 0.290 0.265 0.290 630,000 171,800 0.2727 0.505 0.453 0.505 0.462 0.505 361,679 0.4750 9.43%
2009-12-15 0 0.265 0.265 0.270 0.255 0.270 1,460,000 378,550 0.2593 0.462 0.462 0.470 0.444 0.470 838,177 0.4516 -5.36%
2009-12-14 0 0.280 0.265 0.280 0.270 0.280 740,000 203,200 0.2746 0.488 0.462 0.488 0.470 0.488 424,829 0.4783 3.70%
2009-12-11 0 0.270 0.260 0.270 0.241 0.270 3,290,000 842,040 0.2559 0.470 0.453 0.470 0.420 0.470 1,888,768 0.4458 -3.57%
2009-12-10 0 0.280 0.265 0.280 0.265 0.280 820,000 222,450 0.2713 0.488 0.462 0.488 0.462 0.488 470,757 0.4725 1.82%
2009-12-09 0 0.275 0.265 0.275 0.270 0.280 530,000 144,100 0.2719 0.479 0.462 0.479 0.470 0.488 304,270 0.4736 1.85%
2009-12-08 0 0.270 0.270 0.280 0.265 0.280 2,590,000 711,750 0.2748 0.470 0.470 0.488 0.462 0.488 1,486,903 0.4787 -5.26%
2009-12-07 0 0.285 0.280 0.285 0.270 0.285 1,190,000 323,250 0.2716 0.496 0.488 0.496 0.470 0.496 683,172 0.4732 0.00%
2009-12-04 0 0.285 0.280 0.285 0.280 0.285 150,000 42,450 0.2830 0.496 0.488 0.496 0.488 0.496 86,114 0.4930 0.00%
2009-12-03 0 0.285 0.280 0.295 0.285 0.285 950,000 271,650 0.2859 0.496 0.488 0.514 0.496 0.496 545,389 0.4981 0.00%
2009-12-02 0 0.285 0.270 0.290 0.270 0.290 310,000 87,850 0.2834 0.496 0.470 0.505 0.470 0.505 177,969 0.4936 0.00%
2009-12-01 0 0.285 0.285 0.290 0.270 0.285 1,140,000 315,000 0.2763 0.496 0.496 0.505 0.470 0.496 654,467 0.4813 3.64%
2009-11-30 0 0.275 0.275 0.280 0.265 0.280 3,705,000 1,007,800 0.2720 0.479 0.479 0.488 0.462 0.488 2,127,017 0.4738 1.85%
2009-11-27 0 0.270 0.270 0.275 0.260 0.270 2,480,000 660,550 0.2664 0.470 0.470 0.479 0.453 0.470 1,423,752 0.4640 -3.57%
2009-11-26 0 0.280 0.280 0.295 0.280 0.300 1,670,000 488,200 0.2923 0.488 0.488 0.514 0.488 0.523 958,737 0.5092 -3.45%
2009-11-25 0 0.290 0.290 0.300 0.275 0.290 3,100,000 868,450 0.2801 0.505 0.505 0.523 0.479 0.505 1,779,691 0.4880 -4.92%
2009-11-24 0 0.305 0.295 0.305 0.290 0.305 3,260,000 953,900 0.2926 0.531 0.514 0.531 0.505 0.531 1,871,546 0.5097 -1.61%
2009-11-23 0 0.310 0.295 0.310 0.290 0.310 2,447,500 719,200 0.2939 0.540 0.514 0.540 0.505 0.540 1,405,094 0.5119 0.00%
2009-11-20 0 0.310 0.305 0.310 0.295 0.310 2,955,000 896,075 0.3032 0.540 0.531 0.540 0.514 0.540 1,696,447 0.5282 5.08%
2009-11-19 0 0.295 0.295 0.300 0.290 0.305 580,000 173,100 0.2984 0.514 0.514 0.523 0.505 0.531 332,974 0.5199 -3.28%
2009-11-18 0 0.305 0.300 0.305 0.295 0.315 3,825,000 1,154,350 0.3018 0.531 0.523 0.531 0.514 0.549 2,195,908 0.5257 0.00%
2009-11-17 0 0.305 0.305 0.315 0.300 0.310 520,000 159,800 0.3073 0.531 0.531 0.549 0.523 0.540 298,529 0.5353 -3.17%
2009-11-16 0 0.315 0.315 0.320 0.305 0.330 6,270,000 1,967,350 0.3138 0.549 0.549 0.557 0.531 0.575 3,599,568 0.5466 5.00%
2009-11-13 0 0.300 0.295 0.300 0.295 0.310 2,380,000 717,850 0.3016 0.523 0.514 0.523 0.514 0.540 1,366,343 0.5254 -4.76%
2009-11-12 0 0.315 0.315 0.325 0.310 0.345 460,000 147,000 0.3196 0.549 0.549 0.566 0.540 0.601 264,083 0.5566 -3.08%
2009-11-11 0 0.325 0.320 0.330 0.305 0.330 13,540,000 4,323,600 0.3193 0.566 0.557 0.575 0.531 0.575 7,773,229 0.5562 4.84%
2009-11-10 0 0.310 0.310 0.315 0.310 0.330 2,900,000 930,600 0.3209 0.540 0.540 0.549 0.540 0.575 1,664,872 0.5590 -4.62%
2009-11-09 0 0.325 0.320 0.325 0.300 0.330 5,520,000 1,736,150 0.3145 0.566 0.557 0.566 0.523 0.575 3,168,997 0.5479 1.56%
2009-11-06 0 0.320 0.315 0.320 0.295 0.345 12,050,000 3,873,150 0.3214 0.557 0.549 0.557 0.514 0.601 6,917,829 0.5599 6.67%
2009-11-05 0 0.300 0.295 0.300 0.275 0.310 12,410,000 3,648,900 0.2940 0.523 0.514 0.523 0.479 0.540 7,124,503 0.5122 9.09%
2009-11-04 0 0.275 0.275 0.280 0.270 0.305 4,800,000 1,406,100 0.2929 0.479 0.479 0.488 0.470 0.531 2,755,650 0.5103 -6.78%
2009-11-03 0 0.295 0.290 0.295 0.285 0.315 5,760,000 1,714,800 0.2977 0.514 0.505 0.514 0.496 0.549 3,306,780 0.5186 0.00%
2009-11-02 0 0.295 0.295 0.300 0.250 0.295 6,010,000 1,630,750 0.2713 0.514 0.514 0.523 0.435 0.514 3,450,303 0.4726 15.69%
2009-10-30 0 0.255 0.250 0.255 0.250 0.255 3,350,000 845,850 0.2525 0.444 0.435 0.444 0.435 0.444 1,923,214 0.4398 2.00%
2009-10-29 0 0.250 0.247 0.255 0.242 0.250 8,352,500 2,053,858 0.2459 0.435 0.430 0.444 0.422 0.435 4,795,118 0.4283 0.00%
2009-10-28 0 0.250 0.250 0.255 0.245 0.255 6,200,000 1,545,820 0.2493 0.435 0.435 0.444 0.427 0.444 3,559,381 0.4343 -1.96%
2009-10-27 0 0.255 0.250 0.255 0.250 0.270 9,600,000 2,443,800 0.2546 0.444 0.435 0.444 0.435 0.470 5,511,300 0.4434 0.00%
2009-10-23 0 0.255 0.255 0.260 0.245 0.270 5,860,000 1,504,800 0.2568 0.444 0.444 0.453 0.427 0.470 3,364,189 0.4473 0.00%
2009-10-22 0 0.255 0.250 0.255 0.249 0.275 10,370,000 2,712,150 0.2615 0.444 0.435 0.444 0.434 0.479 5,953,352 0.4556 -1.92%
2009-10-21 0 0.260 0.250 0.260 0.230 0.275 13,480,000 3,436,490 0.2549 0.453 0.435 0.453 0.401 0.479 7,738,783 0.4441 9.70%
2009-10-20 0 0.237 0.227 0.237 0.223 0.240 1,080,000 249,500 0.2310 0.413 0.395 0.413 0.388 0.418 620,021 0.4024 5.33%
2009-10-19 0 0.225 0.220 0.225 0.220 0.229 840,000 188,820 0.2248 0.392 0.383 0.392 0.383 0.399 482,239 0.3915 -2.17%
2009-10-16 0 0.230 0.222 0.230 - - 0 0 - 0.401 0.387 0.401 - - 0 - 0.00%
2009-10-15 0 0.230 0.226 0.235 0.230 0.233 1,160,000 267,160 0.2303 0.401 0.394 0.409 0.401 0.406 665,949 0.4012 -1.71%
2009-10-14 0 0.234 0.234 0.242 0.230 0.243 170,000 40,320 0.2372 0.408 0.408 0.422 0.401 0.423 97,596 0.4131 1.30%
2009-10-13 0 0.231 0.232 0.238 0.231 0.240 530,000 125,700 0.2372 0.402 0.404 0.415 0.402 0.418 304,270 0.4131 -3.35%
2009-10-12 0 0.239 0.232 0.239 0.229 0.239 220,000 51,750 0.2352 0.416 0.404 0.416 0.399 0.416 126,301 0.4097 0.00%
2009-10-09 0 0.239 0.230 0.239 0.239 0.239 300,000 71,700 0.2390 0.416 0.401 0.416 0.416 0.416 172,228 0.4163 4.82%
2009-10-08 0 0.228 0.228 0.236 0.228 0.240 800,000 189,520 0.2369 0.397 0.397 0.411 0.397 0.418 459,275 0.4127 -2.98%
2009-10-07 0 0.235 0.235 0.237 0.234 0.245 790,000 188,370 0.2384 0.409 0.409 0.413 0.408 0.427 453,534 0.4153 6.82%
2009-10-06 0 0.220 0.220 0.221 0.218 0.235 220,000 48,310 0.2196 0.383 0.383 0.385 0.380 0.409 126,301 0.3825 -6.38%
2009-10-05 0 0.235 0.220 0.236 0.203 0.235 2,440,000 545,570 0.2236 0.409 0.383 0.411 0.354 0.409 1,400,789 0.3895 4.44%
2009-10-02 0 0.225 0.212 0.230 0.225 0.225 440,000 99,000 0.2250 0.392 0.369 0.401 0.392 0.392 252,601 0.3919 2.27%
2009-09-30 0 0.220 0.220 0.227 0.215 0.228 760,000 166,600 0.2192 0.383 0.383 0.395 0.375 0.397 436,311 0.3818 -3.51%
2009-09-29 0 0.228 0.225 0.226 0.220 0.240 1,570,000 355,460 0.2264 0.397 0.392 0.394 0.383 0.418 901,327 0.3944 -1.72%
2009-09-28 0 0.232 0.224 0.245 0.232 0.240 220,000 51,360 0.2335 0.404 0.390 0.427 0.404 0.418 126,301 0.4066 -3.73%
2009-09-25 0 0.241 0.238 0.245 0.238 0.242 2,657,500 636,265 0.2394 0.420 0.415 0.427 0.415 0.422 1,525,654 0.4170 2.12%
2009-09-24 0 0.236 0.235 0.242 0.230 0.245 3,330,000 787,430 0.2365 0.411 0.409 0.422 0.401 0.427 1,911,732 0.4119 -12.59%
2009-09-23 0 0.270 0.260 0.265 0.255 0.295 4,850,000 1,331,650 0.2746 0.470 0.453 0.462 0.444 0.514 2,784,355 0.4783 -1.82%
2009-09-22 0 0.275 0.275 0.285 0.249 0.285 6,290,000 1,664,350 0.2646 0.479 0.479 0.496 0.434 0.496 3,611,049 0.4609 12.70%
2009-09-21 0 0.244 0.242 0.244 0.220 0.244 3,460,000 824,400 0.2383 0.425 0.422 0.425 0.383 0.425 1,986,364 0.4150 7.49%
2009-09-18 0 0.227 0.220 0.227 0.220 0.233 2,570,000 582,070 0.2265 0.395 0.383 0.395 0.383 0.406 1,475,421 0.3945 3.18%
2009-09-17 0 0.220 0.220 0.222 0.210 0.234 6,090,000 1,302,070 0.2138 0.383 0.383 0.387 0.366 0.408 3,496,231 0.3724 0.00%
2009-09-16 0 0.220 0.220 0.226 0.215 0.227 1,890,000 415,770 0.2200 0.383 0.383 0.394 0.375 0.395 1,085,037 0.3832 -2.22%
2009-09-15 0 0.225 0.225 0.230 0.225 0.225 40,000 9,050 0.2263 0.392 0.392 0.401 0.392 0.392 22,964 0.3941 -3.43%
2009-09-14 0 0.233 0.227 0.235 0.233 0.237 57,500 13,305 0.2314 0.406 0.395 0.409 0.406 0.413 33,010 0.4031 -1.69%
2009-09-11 0 0.237 0.241 0.242 0.236 0.249 1,070,000 260,820 0.2438 0.413 0.420 0.422 0.411 0.434 614,280 0.4246 -2.07%
2009-09-10 0 0.242 0.238 0.243 0.234 0.242 720,000 172,480 0.2396 0.422 0.415 0.423 0.408 0.422 413,347 0.4173 0.83%
2009-09-09 0 0.240 0.236 0.243 0.236 0.245 2,380,000 579,720 0.2436 0.418 0.411 0.423 0.411 0.427 1,366,343 0.4243 -4.00%
2009-09-08 0 0.250 0.243 0.250 0.243 0.255 650,000 159,630 0.2456 0.435 0.423 0.435 0.423 0.444 373,161 0.4278 -1.96%
2009-09-07 0 0.255 0.255 0.270 0.250 0.295 680,000 182,500 0.2684 0.444 0.444 0.470 0.435 0.514 390,384 0.4675 -1.92%
2009-09-04 0 0.260 0.250 0.260 0.255 0.260 650,000 167,650 0.2579 0.453 0.435 0.453 0.444 0.453 373,161 0.4493 1.96%
2009-09-03 0 0.255 0.244 0.255 0.240 0.255 8,140,000 1,969,360 0.2419 0.444 0.425 0.444 0.418 0.444 4,673,123 0.4214 8.05%
2009-09-02 0 0.236 0.227 0.239 0.227 0.242 800,000 186,590 0.2332 0.411 0.395 0.416 0.395 0.422 459,275 0.4063 0.00%
2009-09-01 0 0.236 0.223 0.236 0.228 0.236 70,000 16,380 0.2340 0.411 0.388 0.411 0.397 0.411 40,187 0.4076 1.29%
2009-08-31 0 0.233 0.222 0.233 0.220 0.242 1,200,000 274,940 0.2291 0.406 0.387 0.406 0.383 0.422 688,912 0.3991 -3.72%
2009-08-28 0 0.242 0.230 0.242 0.242 0.242 3,000,000 726,000 0.2420 0.422 0.401 0.422 0.422 0.422 1,722,281 0.4215 -1.22%
2009-08-27 0 0.245 0.237 0.245 0.228 0.250 2,210,000 541,160 0.2449 0.427 0.413 0.427 0.397 0.435 1,268,747 0.4265 11.36%
2009-08-26 0 0.220 0.212 0.220 0.212 0.220 430,000 92,260 0.2146 0.383 0.369 0.383 0.369 0.383 246,860 0.3737 -2.22%
2009-08-25 0 0.225 0.215 0.225 0.213 0.227 2,650,000 568,810 0.2146 0.392 0.375 0.392 0.371 0.395 1,521,348 0.3739 -1.75%
2009-08-24 0 0.229 0.228 0.234 0.228 0.240 1,335,000 313,460 0.2348 0.399 0.397 0.408 0.397 0.418 766,415 0.4090 -2.97%
2009-08-21 0 0.236 0.231 0.238 0.235 0.248 900,000 216,520 0.2406 0.411 0.402 0.415 0.409 0.432 516,684 0.4191 -1.67%
2009-08-20 0 0.240 0.237 0.241 0.239 0.241 1,095,000 262,925 0.2401 0.418 0.413 0.420 0.416 0.420 628,633 0.4182 -1.64%
2009-08-19 0 0.244 0.236 0.244 0.236 0.255 1,210,000 294,310 0.2432 0.425 0.411 0.425 0.411 0.444 694,653 0.4237 -2.01%
2009-08-18 0 0.249 0.241 0.249 0.240 0.250 3,920,000 953,910 0.2433 0.434 0.420 0.434 0.418 0.435 2,250,447 0.4239 -6.04%
2009-08-17 0 0.265 0.260 0.265 0.250 0.270 1,850,000 494,050 0.2671 0.462 0.453 0.462 0.435 0.470 1,062,073 0.4652 -5.36%
2009-08-14 0 0.280 0.275 0.280 0.265 0.280 2,400,000 648,950 0.2704 0.488 0.479 0.488 0.462 0.488 1,377,825 0.4710 0.00%
2009-08-13 0 0.280 0.275 0.280 0.270 0.280 1,900,000 526,400 0.2771 0.488 0.479 0.488 0.470 0.488 1,090,778 0.4826 0.00%
2009-08-12 0 0.280 0.275 0.280 0.280 0.285 2,210,000 626,300 0.2834 0.488 0.479 0.488 0.488 0.496 1,268,747 0.4936 -3.45%
2009-08-11 0 0.290 0.280 0.295 0.270 0.295 4,507,500 1,256,325 0.2787 0.505 0.488 0.514 0.470 0.514 2,587,727 0.4855 3.57%
2009-08-10 0 0.280 0.280 0.285 0.280 0.295 1,870,000 529,100 0.2829 0.488 0.488 0.496 0.488 0.514 1,073,555 0.4928 -3.45%
2009-08-07 0 0.290 0.285 0.290 0.280 0.310 7,350,000 2,164,050 0.2944 0.505 0.496 0.505 0.488 0.540 4,219,589 0.5129 -3.33%
2009-08-06 0 0.300 0.290 0.305 0.285 0.300 2,380,000 699,850 0.2941 0.523 0.505 0.531 0.496 0.523 1,366,343 0.5122 -1.64%
2009-08-05 0 0.305 0.300 0.305 0.300 0.320 1,890,000 581,200 0.3075 0.531 0.523 0.531 0.523 0.557 1,085,037 0.5356 1.67%
2009-08-04 0 0.300 0.300 0.305 0.300 0.305 3,650,000 1,104,850 0.3027 0.523 0.523 0.531 0.523 0.531 2,095,442 0.5273 0.00%
2009-08-03 0 0.300 0.300 0.305 0.295 0.315 3,710,000 1,131,000 0.3049 0.523 0.523 0.531 0.514 0.549 2,129,888 0.5310 -1.64%
2009-07-31 0 0.305 0.300 0.310 0.295 0.310 5,210,000 1,603,250 0.3077 0.531 0.523 0.540 0.514 0.540 2,991,028 0.5360 3.39%
2009-07-30 0 0.295 0.285 0.295 0.275 0.305 4,760,000 1,362,200 0.2862 0.514 0.496 0.514 0.479 0.531 2,732,686 0.4985 3.51%
2009-07-29 0 0.285 0.285 0.295 0.285 0.310 4,770,000 1,435,150 0.3009 0.496 0.496 0.514 0.496 0.540 2,738,427 0.5241 -6.56%
2009-07-28 0 0.305 0.300 0.315 0.300 0.320 5,297,500 1,640,875 0.3097 0.531 0.523 0.549 0.523 0.557 3,041,261 0.5395 -1.61%
2009-07-27 0 0.310 0.305 0.315 0.310 0.330 5,427,500 1,705,338 0.3142 0.540 0.531 0.549 0.540 0.575 3,115,894 0.5473 -1.59%
2009-07-24 0 0.315 0.310 0.325 0.310 0.350 4,410,000 1,422,650 0.3226 0.549 0.540 0.566 0.540 0.610 2,531,753 0.5619 -1.56%
2009-07-23 0 0.320 0.315 0.325 0.300 0.320 3,530,000 1,113,700 0.3155 0.557 0.549 0.566 0.523 0.557 2,026,551 0.5496 -3.03%
2009-07-22 0 0.330 0.320 0.330 0.315 0.330 2,080,000 669,750 0.3220 0.575 0.557 0.575 0.549 0.575 1,194,115 0.5609 3.13%
2009-07-21 0 0.320 0.320 0.325 0.305 0.340 6,790,000 2,196,000 0.3234 0.557 0.557 0.566 0.531 0.592 3,898,096 0.5634 1.59%
2009-07-20 1 - - - - - 0 0 - 0.549 - - - - 0 - 0.00%
2009-07-17 0 0.315 0.310 0.325 0.300 0.355 3,370,000 1,099,750 0.3263 0.549 0.540 0.566 0.523 0.618 1,934,696 0.5684 0.00%
2009-07-16 0 0.315 0.315 0.320 0.305 0.320 970,000 302,500 0.3119 0.549 0.549 0.557 0.531 0.557 556,871 0.5432 3.28%
2009-07-15 0 0.305 0.300 0.305 0.285 0.310 6,165,000 1,864,550 0.3024 0.531 0.523 0.531 0.496 0.540 3,539,288 0.5268 0.00%
2009-07-14 0 0.305 0.300 0.305 0.285 0.330 10,740,000 3,227,900 0.3005 0.531 0.523 0.531 0.496 0.575 6,165,767 0.5235 -6.15%
2009-07-13 0 0.325 0.325 0.330 0.320 0.370 14,180,000 4,806,600 0.3390 0.566 0.566 0.575 0.557 0.644 8,140,649 0.5904 6.56%
2009-07-10 1 - - - - - 0 0 - 0.531 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 0.531 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 0.531 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 0.531 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 0.531 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 0.531 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 0.531 - - - - 0 - 0.00%
2009-06-30 0 0.305 0.305 0.320 0.300 0.335 1,250,000 405,950 0.3248 0.531 0.531 0.557 0.523 0.584 717,617 0.5657 -8.96%
2009-06-29 0 0.335 0.335 0.340 0.325 0.355 4,100,000 1,406,700 0.3431 0.584 0.584 0.592 0.566 0.618 2,353,784 0.5976 1.52%
2009-06-26 0 0.330 0.320 0.330 0.305 0.370 4,720,000 1,561,050 0.3307 0.575 0.557 0.575 0.531 0.644 2,709,722 0.5761 13.79%
2009-06-25 0 0.290 0.280 0.295 0.270 0.295 2,530,000 711,750 0.2813 0.505 0.488 0.514 0.470 0.514 1,452,457 0.4900 -4.92%
2009-06-24 0 0.305 0.300 0.305 0.300 0.315 560,000 169,650 0.3029 0.531 0.523 0.531 0.523 0.549 321,492 0.5277 -1.61%
2009-06-23 0 0.310 0.300 0.320 0.290 0.320 4,650,000 1,435,600 0.3087 0.540 0.523 0.557 0.505 0.557 2,669,536 0.5378 -3.12%
2009-06-22 0 0.320 0.320 0.335 0.320 0.355 1,130,000 374,200 0.3312 0.557 0.557 0.584 0.557 0.618 648,726 0.5768 -4.48%
2009-06-19 0 0.335 0.340 0.345 0.320 0.345 160,000 53,200 0.3325 0.584 0.592 0.601 0.557 0.601 91,855 0.5792 -1.47%
2009-06-18 0 0.340 0.335 0.350 0.335 0.350 800,000 269,300 0.3366 0.592 0.584 0.610 0.584 0.610 459,275 0.5864 -2.86%
2009-06-17 0 0.350 0.350 0.355 0.340 0.355 530,000 183,700 0.3466 0.610 0.610 0.618 0.592 0.618 304,270 0.6037 -1.41%
2009-06-16 0 0.355 0.350 0.355 0.320 0.355 940,000 313,650 0.3337 0.618 0.610 0.618 0.557 0.618 539,648 0.5812 1.43%
2009-06-15 0 0.350 0.350 0.360 0.350 0.380 1,080,000 386,850 0.3582 0.610 0.610 0.627 0.610 0.662 620,021 0.6239 0.00%
2009-06-12 0 0.350 0.350 0.360 0.350 0.355 510,000 179,500 0.3520 0.610 0.610 0.627 0.610 0.618 292,788 0.6131 -2.78%
2009-06-11 0 0.360 0.360 0.375 0.350 0.390 4,365,000 1,626,250 0.3726 0.627 0.627 0.653 0.610 0.679 2,505,919 0.6490 -2.70%
2009-06-10 0 0.370 0.370 0.380 0.350 0.385 2,010,000 724,200 0.3603 0.644 0.644 0.662 0.610 0.671 1,153,928 0.6276 0.00%
2009-06-09 0 0.370 0.370 0.375 0.365 0.385 1,657,002 618,111 0.3730 0.644 0.644 0.653 0.636 0.671 951,274 0.6498 -2.63%
2009-06-08 0 0.380 0.380 0.390 0.380 0.400 1,760,000 685,450 0.3895 0.662 0.662 0.679 0.662 0.697 1,010,405 0.6784 2.70%
2009-06-05 0 0.370 0.370 0.380 0.360 0.390 940,000 348,050 0.3703 0.644 0.644 0.662 0.627 0.679 539,648 0.6450 4.23%
2009-06-04 0 0.355 0.355 0.360 0.335 0.360 1,905,000 656,850 0.3448 0.618 0.618 0.627 0.584 0.627 1,093,649 0.6006 -2.74%
2009-06-03 0 0.365 0.355 0.365 0.355 0.370 1,840,000 666,600 0.3623 0.636 0.618 0.636 0.618 0.644 1,056,332 0.6311 -1.35%
2009-06-02 0 0.370 0.365 0.370 0.370 0.400 2,605,000 992,675 0.3811 0.644 0.636 0.644 0.644 0.697 1,495,514 0.6638 -2.63%
2009-06-01 0 0.380 0.375 0.380 0.360 0.390 3,240,000 1,194,350 0.3686 0.662 0.653 0.662 0.627 0.679 1,860,064 0.6421 2.70%
2009-05-29 0 0.370 0.360 0.375 0.315 0.385 4,750,000 1,681,150 0.3539 0.644 0.627 0.653 0.549 0.671 2,726,945 0.6165 -3.90%
2009-05-27 0 0.385 0.380 0.385 0.335 0.410 16,120,000 6,257,200 0.3882 0.671 0.662 0.671 0.584 0.714 9,254,391 0.6761 13.24%
2009-05-26 0 0.340 0.335 0.340 0.290 0.350 6,445,000 2,033,825 0.3156 0.592 0.584 0.592 0.505 0.610 3,700,034 0.5497 13.33%
2009-05-25 0 0.300 0.300 0.305 0.270 0.310 4,470,000 1,300,100 0.2909 0.523 0.523 0.531 0.470 0.540 2,566,199 0.5066 11.11%
2009-05-22 0 0.270 0.270 0.275 0.240 0.320 6,980,000 1,892,530 0.2711 0.470 0.470 0.479 0.418 0.557 4,007,174 0.4723 -5.26%
2009-05-21 0 0.285 0.275 0.285 0.235 0.310 11,250,000 3,015,960 0.2681 0.496 0.479 0.496 0.409 0.540 6,458,554 0.4670 21.28%
2009-05-20 0 0.235 0.233 0.235 0.223 0.240 6,535,000 1,507,500 0.2307 0.409 0.406 0.409 0.388 0.418 3,751,702 0.4018 6.33%
2009-05-19 0 0.221 0.225 0.227 0.215 0.255 5,515,000 1,293,340 0.2345 0.385 0.392 0.395 0.375 0.444 3,166,127 0.4085 2.79%
2009-05-18 0 0.215 0.211 0.215 0.200 0.220 3,920,000 809,300 0.2065 0.375 0.368 0.375 0.348 0.383 2,250,447 0.3596 7.50%
2009-05-15 0 0.200 0.198 0.200 0.196 0.203 7,145,000 1,433,610 0.2006 0.348 0.345 0.348 0.341 0.354 4,101,900 0.3495 0.50%
2009-05-14 0 0.199 0.196 0.199 0.193 0.202 3,520,000 698,360 0.1984 0.347 0.341 0.347 0.336 0.352 2,020,810 0.3456 1.02%
2009-05-13 0 0.197 0.195 0.197 0.195 0.200 660,000 130,900 0.1983 0.343 0.340 0.343 0.340 0.348 378,902 0.3455 2.07%
2009-05-12 0 0.193 0.193 0.198 0.185 0.200 1,190,000 236,110 0.1984 0.336 0.336 0.345 0.322 0.348 683,172 0.3456 -2.53%
2009-05-11 0 0.198 0.193 0.198 0.196 0.219 2,980,000 607,540 0.2039 0.345 0.336 0.345 0.341 0.381 1,710,799 0.3551 -1.00%
2009-05-08 0 0.200 0.196 0.200 0.185 0.215 2,060,000 407,220 0.1977 0.348 0.341 0.348 0.322 0.375 1,182,633 0.3443 0.50%
2009-05-07 0 0.199 0.186 0.199 0.188 0.209 3,700,000 723,410 0.1955 0.347 0.324 0.347 0.327 0.364 2,124,147 0.3406 -0.50%
2009-05-06 0 0.200 0.200 0.203 0.196 0.208 3,549,850 710,311 0.2001 0.348 0.348 0.354 0.341 0.362 2,037,947 0.3485 0.00%
2009-05-05 0 0.200 0.199 0.205 0.197 0.206 1,450,000 288,010 0.1986 0.348 0.347 0.357 0.343 0.359 832,436 0.3460 1.52%
2009-05-04 0 0.197 0.197 0.206 0.188 0.210 855,000 167,880 0.1964 0.343 0.343 0.359 0.327 0.366 490,850 0.3420 1.03%
2009-04-30 0 0.195 0.200 0.209 0.195 0.197 710,000 138,490 0.1951 0.340 0.348 0.364 0.340 0.343 407,607 0.3398 -7.14%
2009-04-29 0 0.210 0.200 0.216 0.197 0.219 780,000 156,590 0.2008 0.366 0.348 0.376 0.343 0.381 447,793 0.3497 6.06%
2009-04-28 0 0.198 0.196 0.198 0.195 0.205 2,080,000 413,480 0.1988 0.345 0.341 0.345 0.340 0.357 1,194,115 0.3463 -5.26%
2009-04-27 0 0.209 0.209 0.210 0.205 0.227 1,360,000 286,320 0.2105 0.364 0.364 0.366 0.357 0.395 780,767 0.3667 -8.33%
2009-04-24 0 0.228 0.227 0.228 0.218 0.245 3,650,000 827,500 0.2267 0.397 0.395 0.397 0.380 0.427 2,095,442 0.3949 1.33%
2009-04-23 0 0.225 0.221 0.225 0.198 0.225 5,513,994 1,172,549 0.2126 0.392 0.385 0.392 0.345 0.392 3,165,549 0.3704 2.27%
2009-04-22 0 0.220 0.214 0.220 0.214 0.220 1,780,000 385,560 0.2166 0.383 0.373 0.383 0.373 0.383 1,021,887 0.3773 0.00%
2009-04-21 0 0.220 0.217 0.220 0.212 0.230 2,470,000 545,640 0.2209 0.383 0.378 0.383 0.369 0.401 1,418,011 0.3848 -6.38%
2009-04-20 0 0.235 0.231 0.235 0.226 0.240 3,905,000 906,440 0.2321 0.409 0.402 0.409 0.394 0.418 2,241,836 0.4043 6.82%
2009-04-17 0 0.220 0.231 0.235 0.220 0.250 4,280,000 999,140 0.2334 0.383 0.402 0.409 0.383 0.435 2,457,121 0.4066 -8.33%
2009-04-16 0 0.240 0.234 0.242 0.211 0.260 8,250,000 1,895,980 0.2298 0.418 0.408 0.422 0.368 0.453 4,736,273 0.4003 20.00%
2009-04-15 0 0.200 0.200 0.203 0.200 0.228 4,210,000 877,160 0.2084 0.348 0.348 0.354 0.348 0.397 2,416,935 0.3629 -12.28%
2009-04-14 0 0.228 0.214 0.228 0.180 0.240 12,335,000 2,290,490 0.1857 0.397 0.373 0.397 0.314 0.418 7,081,446 0.3234 25.97%
2009-04-09 0 0.181 0.181 0.182 0.178 0.186 5,070,000 918,380 0.1811 0.315 0.315 0.317 0.310 0.324 2,910,655 0.3155 1.69%
2009-04-08 0 0.178 0.177 0.182 0.178 0.190 1,730,000 315,580 0.1824 0.310 0.308 0.317 0.310 0.331 993,182 0.3177 1.14%
2009-04-07 0 0.176 0.176 0.180 0.157 0.186 2,160,000 367,830 0.1703 0.307 0.307 0.314 0.273 0.324 1,240,042 0.2966 5.39%
2009-04-06 0 0.167 0.167 0.170 0.153 0.168 320,000 51,370 0.1605 0.291 0.291 0.296 0.267 0.293 183,710 0.2796 0.60%
2009-04-03 0 0.166 0.166 0.172 0.165 0.182 730,000 126,570 0.1734 0.289 0.289 0.300 0.287 0.317 419,088 0.3020 1.22%
2009-04-02 0 0.164 0.164 0.174 0.155 0.200 2,610,000 450,130 0.1725 0.286 0.286 0.303 0.270 0.348 1,498,385 0.3004 7.89%
2009-04-01 0 0.152 0.148 0.153 0.148 0.152 1,900,000 286,000 0.1505 0.265 0.258 0.267 0.258 0.265 1,090,778 0.2622 0.00%
2009-03-31 0 0.152 0.152 0.154 0.143 0.152 753,994 113,209 0.1501 0.265 0.265 0.268 0.249 0.265 432,863 0.2615 4.83%
2009-03-30 0 0.145 0.140 0.145 0.140 0.145 510,000 73,260 0.1436 0.253 0.244 0.253 0.244 0.253 292,788 0.2502 0.69%
2009-03-27 0 0.144 0.143 0.144 0.138 0.149 920,000 130,990 0.1424 0.251 0.249 0.251 0.240 0.260 528,166 0.2480 -0.69%
2009-03-26 0 0.145 0.145 0.150 0.144 0.153 320,000 47,590 0.1487 0.253 0.253 0.261 0.251 0.267 183,710 0.2590 0.69%
2009-03-25 0 0.144 0.143 0.144 0.140 0.149 997,500 145,203 0.1456 0.251 0.249 0.251 0.244 0.260 572,658 0.2536 -0.69%
2009-03-24 0 0.145 0.145 0.151 0.144 0.145 252,500 36,510 0.1446 0.253 0.253 0.263 0.251 0.253 144,959 0.2519 -2.68%
2009-03-23 0 0.149 0.149 0.150 0.143 0.152 1,650,000 240,240 0.1456 0.260 0.260 0.261 0.249 0.265 947,255 0.2536 3.47%
2009-03-20 0 0.144 0.141 0.144 0.140 0.148 750,000 108,070 0.1441 0.251 0.246 0.251 0.244 0.258 430,570 0.2510 -3.36%
2009-03-19 0 0.149 0.145 0.149 0.143 0.150 1,670,000 246,370 0.1475 0.260 0.253 0.260 0.249 0.261 958,737 0.2570 0.00%
2009-03-18 0 0.149 0.149 0.154 0.149 0.153 1,500,000 225,975 0.1507 0.260 0.260 0.268 0.260 0.267 861,141 0.2624 -1.32%
2009-03-17 0 0.151 0.151 0.155 0.148 0.158 2,677,485 406,163 0.1517 0.263 0.263 0.270 0.258 0.275 1,537,127 0.2642 -4.43%
2009-03-16 0 0.158 0.151 0.158 0.143 0.160 4,848,947 731,195 0.1508 0.275 0.263 0.275 0.249 0.279 2,783,750 0.2627 12.86%
2009-03-13 0 0.140 0.139 0.143 0.136 0.180 10,930,000 1,659,195 0.1518 0.244 0.242 0.249 0.237 0.314 6,274,844 0.2644 -15.15%
2009-03-12 0 0.165 0.165 0.167 0.114 0.165 21,968,991 3,093,174 0.1408 0.287 0.287 0.291 0.199 0.287 12,612,260 0.2453 46.02%
2009-03-11 0 0.113 0.111 0.113 0.103 0.115 3,686,753 405,165 0.1099 0.197 0.193 0.197 0.179 0.200 2,116,542 0.1914 10.78%
2009-03-10 0 0.102 0.102 0.105 0.094 0.105 24,585,098 2,406,903 0.0979 0.178 0.178 0.183 0.164 0.183 14,114,150 0.1705 0.00%
2009-03-09 0 0.102 0.102 0.103 0.101 0.138 15,268,800 1,648,230 0.1079 0.178 0.178 0.179 0.176 0.240 8,765,722 0.1880 -26.09%
2009-03-06 0 0.138 0.130 0.140 0.138 0.165 15,460,000 2,303,990 0.1490 0.240 0.226 0.244 0.240 0.287 8,875,489 0.2596 -47.92%
2009-03-05 0 0.265 0.175 0.265 0.265 0.265 5,000 1,325 0.2650 0.462 0.305 0.462 0.462 0.462 2,870 0.4616 15.22%
2009-03-04 0 0.230 0.163 0.230 0.230 0.250 416,000 103,610 0.2491 0.401 0.284 0.401 0.401 0.435 238,823 0.4338 -8.00%
2009-03-03 0 0.250 0.200 0.250 0.250 0.265 535,000 141,250 0.2640 0.435 0.348 0.435 0.435 0.462 307,140 0.4599 4.17%
2009-03-02 0 0.240 0.171 0.240 0.240 0.270 30,000 7,500 0.2500 0.418 0.298 0.418 0.418 0.470 17,223 0.4355 -12.73%
2009-02-27 0 0.275 0.220 0.275 0.169 0.275 565,000 113,580 0.2010 0.479 0.383 0.479 0.294 0.479 324,363 0.3502 62.72%
2009-02-26 0 0.169 0.150 0.169 0.148 0.169 220,000 34,660 0.1575 0.294 0.261 0.294 0.258 0.294 126,301 0.2744 15.75%
2009-02-25 0 0.146 0.146 0.180 0.130 0.146 990,000 141,890 0.1433 0.254 0.254 0.314 0.226 0.254 568,353 0.2497 -10.98%
2009-02-24 0 0.164 0.145 0.160 0.151 0.200 2,315,000 391,340 0.1690 0.286 0.253 0.279 0.263 0.348 1,329,027 0.2945 -25.79%
2009-02-23 0 0.221 0.221 0.240 0.201 0.221 625,000 133,955 0.2143 0.385 0.385 0.418 0.350 0.385 358,809 0.3733 -4.74%
2009-02-20 0 0.232 0.232 0.249 0.232 0.232 45,000 10,440 0.2320 0.404 0.404 0.434 0.404 0.404 25,834 0.4041 -10.77%
2009-02-19 0 0.260 0.244 0.260 0.244 0.260 55,000 13,530 0.2460 0.453 0.425 0.453 0.425 0.453 31,575 0.4285 -3.70%
2009-02-18 0 0.270 0.235 0.275 0.270 0.275 1,005,000 271,375 0.2700 0.470 0.409 0.479 0.470 0.479 576,964 0.4703 3.85%
2009-02-17 0 0.260 0.255 0.270 0.255 0.290 2,235,000 600,975 0.2689 0.453 0.444 0.470 0.444 0.505 1,283,099 0.4684 -11.86%
2009-02-16 0 0.295 0.290 0.300 0.295 0.310 220,000 65,550 0.2980 0.514 0.505 0.523 0.514 0.540 126,301 0.5190 -7.81%
2009-02-13 0 0.320 0.310 0.320 0.305 0.345 260,000 82,500 0.3173 0.557 0.540 0.557 0.531 0.601 149,264 0.5527 -1.54%
2009-02-12 0 0.325 0.305 0.325 0.310 0.325 215,000 66,725 0.3103 0.566 0.531 0.566 0.540 0.566 123,430 0.5406 -5.80%
2009-02-11 0 0.345 0.310 0.345 0.310 0.350 730,000 228,475 0.3130 0.601 0.540 0.601 0.540 0.610 419,088 0.5452 -1.43%
2009-02-10 0 0.350 0.300 0.350 - - 0 0 - 0.610 0.523 0.610 - - 0 - 0.00%
2009-02-09 0 0.350 0.305 0.350 0.350 0.360 60,000 21,275 0.3546 0.610 0.531 0.610 0.610 0.627 34,446 0.6176 -2.78%
2009-02-06 0 0.360 0.300 0.375 0.250 0.305 45,000 13,300 0.2956 0.627 0.523 0.653 0.435 0.531 25,834 0.5148 18.68%
2009-02-05 0 0.405 0.340 0.410 0.380 0.410 145,000 56,475 0.3895 0.528 0.444 0.535 0.496 0.535 111,144 0.5081 2.53%
2009-02-04 0 0.395 0.395 0.410 0.380 0.415 700,000 289,875 0.4141 0.515 0.515 0.535 0.496 0.541 536,557 0.5403 -1.25%
2009-02-03 0 0.400 0.385 0.405 0.385 0.405 55,000 21,525 0.3914 0.522 0.502 0.528 0.502 0.528 42,158 0.5106 5.26%
2009-02-02 0 0.380 0.360 0.390 0.335 0.435 1,960,000 772,650 0.3942 0.496 0.470 0.509 0.437 0.568 1,502,359 0.5143 -9.52%
2009-01-30 0 0.420 0.375 0.435 0.420 0.440 45,410 19,782 0.4356 0.548 0.489 0.568 0.548 0.574 34,807 0.5683 -4.55%
2009-01-29 0 0.440 0.430 0.465 0.430 0.495 205,000 90,375 0.4409 0.574 0.561 0.607 0.561 0.646 157,134 0.5751 0.00%
2009-01-23 0 0.440 0.385 0.440 - - 0 0 - 0.574 0.502 0.574 - - 0 - 0.00%
2009-01-22 0 0.440 0.405 0.440 0.390 0.440 290,000 121,900 0.4203 0.574 0.528 0.574 0.509 0.574 222,288 0.5484 -11.11%
2009-01-21 0 0.495 0.440 0.500 - - 0 0 - 0.646 0.574 0.652 - - 0 - 0.00%
2009-01-20 0 0.495 0.455 0.500 0.495 0.495 600,000 297,000 0.4950 0.646 0.594 0.652 0.646 0.646 459,906 0.6458 -2.94%
2009-01-19 0 0.510 0.475 0.520 0.470 0.600 695,000 393,500 0.5662 0.665 0.620 0.678 0.613 0.783 532,724 0.7387 9.68%
2009-01-16 0 0.465 0.415 0.465 - - 0 0 - 0.607 0.541 0.607 - - 0 - 0.00%
2009-01-15 0 0.465 0.420 0.465 0.420 0.470 60,000 27,700 0.4617 0.607 0.548 0.607 0.548 0.613 45,991 0.6023 -3.12%
2009-01-14 0 0.480 0.470 0.480 0.470 0.480 50,000 23,550 0.4710 0.626 0.613 0.626 0.613 0.626 38,325 0.6145 4.35%
2009-01-13 0 0.460 0.425 0.460 - - 0 0 - 0.600 0.554 0.600 - - 0 - -5.15%
2009-01-12 0 0.485 0.435 0.485 - - 0 0 - 0.633 0.568 0.633 - - 0 - -1.02%
2009-01-09 0 0.490 0.450 0.490 0.450 0.490 300,000 139,075 0.4636 0.639 0.587 0.639 0.587 0.639 229,953 0.6048 -9.26%
2009-01-08 0 0.540 0.480 0.540 - - 0 0 - 0.704 0.626 0.704 - - 0 - -1.82%
2009-01-07 0 0.550 0.510 0.550 0.480 0.560 165,000 90,600 0.5491 0.718 0.665 0.718 0.626 0.731 126,474 0.7164 1.85%
2009-01-06 0 0.540 0.560 0.570 - - 0 0 - 0.704 0.731 0.744 - - 0 - 0.00%
2009-01-05 0 0.540 0.460 0.570 - - 0 0 - 0.704 0.600 0.744 - - 0 - 0.00%
2009-01-02 0 0.540 0.500 0.520 - - 0 0 - 0.704 0.652 0.678 - - 0 - 0.00%
2008-12-31 0 0.540 0.500 0.540 0.510 0.540 120,000 64,550 0.5379 0.704 0.652 0.704 0.665 0.704 91,981 0.7018 5.88%
2008-12-30 0 0.510 0.430 0.510 - - 0 0 - 0.665 0.561 0.665 - - 0 - 0.00%
2008-12-29 0 0.510 0.450 0.510 - - 0 0 - 0.665 0.587 0.665 - - 0 - -3.77%
2008-12-24 0 0.530 0.455 0.530 - - 0 0 - 0.691 0.594 0.691 - - 0 - 0.00%
2008-12-23 0 0.530 0.450 0.540 0.530 0.530 100,000 53,000 0.5300 0.691 0.587 0.704 0.691 0.691 76,651 0.6914 6.00%
2008-12-22 0 0.500 0.500 0.550 0.490 0.490 5,000 2,450 0.4900 0.652 0.652 0.718 0.639 0.639 3,833 0.6393 -9.09%
2008-12-19 0 0.550 0.440 0.550 0.520 0.550 25,000 13,350 0.5340 0.718 0.574 0.718 0.678 0.718 19,163 0.6967 3.77%
2008-12-18 0 0.530 0.480 0.560 - - 0 0 - 0.691 0.626 0.731 - - 0 - 0.00%
2008-12-17 0 0.530 0.500 0.540 0.530 0.530 40,000 21,200 0.5300 0.691 0.652 0.704 0.691 0.691 30,660 0.6914 0.00%
2008-12-16 0 0.530 0.490 0.540 0.485 0.530 90,000 46,350 0.5150 0.691 0.639 0.704 0.633 0.691 68,986 0.6719 -1.85%
2008-12-15 0 0.540 0.490 0.540 0.530 0.550 65,000 34,850 0.5362 0.704 0.639 0.704 0.691 0.718 49,823 0.6995 5.88%
2008-12-12 0 0.510 0.465 0.510 0.500 0.530 945,000 485,900 0.5142 0.665 0.607 0.665 0.652 0.691 724,352 0.6708 -15.00%
2008-12-11 0 0.600 0.570 0.650 0.600 0.610 210,000 126,100 0.6005 0.783 0.744 0.848 0.783 0.796 160,967 0.7834 0.00%
2008-12-10 0 0.600 0.600 0.650 0.600 0.630 140,000 85,750 0.6125 0.783 0.783 0.848 0.783 0.822 107,311 0.7991 -15.49%
2008-12-09 0 0.710 0.640 0.720 0.630 0.710 460,000 313,450 0.6814 0.926 0.835 0.939 0.822 0.926 352,594 0.8890 4.41%
2008-12-08 0 0.680 0.670 0.680 0.570 0.680 745,000 430,750 0.5782 0.887 0.874 0.887 0.744 0.887 571,050 0.7543 13.33%
2008-12-05 0 0.600 0.530 0.600 0.610 0.610 40,000 24,400 0.6100 0.783 0.691 0.783 0.796 0.796 30,660 0.7958 0.00%
2008-12-04 0 0.600 0.580 0.600 0.560 0.650 635,000 381,400 0.6006 0.783 0.757 0.783 0.731 0.848 486,734 0.7836 -11.76%
2008-12-03 0 0.680 0.650 0.670 0.600 0.710 1,215,000 842,000 0.6930 0.887 0.848 0.874 0.783 0.926 931,309 0.9041 -5.56%
2008-12-02 0 0.720 0.700 0.720 0.740 0.740 5,000 3,700 0.7400 0.939 0.913 0.939 0.965 0.965 3,833 0.9654 -1.37%
2008-12-01 0 0.730 0.700 0.730 0.730 0.730 5,000 3,650 0.7300 0.952 0.913 0.952 0.952 0.952 3,833 0.9524 15.87%
2008-11-28 0 0.630 0.630 0.710 0.620 0.620 5,000 3,100 0.6200 0.822 0.822 0.926 0.809 0.809 3,833 0.8089 -12.50%
2008-11-27 0 0.720 0.620 0.720 - - 0 0 - 0.939 0.809 0.939 - - 0 - -1.37%
2008-11-26 0 0.730 0.660 0.740 0.730 0.730 1,200,000 876,000 0.7300 0.952 0.861 0.965 0.952 0.952 919,812 0.9524 -2.67%
2008-11-25 0 0.750 0.640 0.750 0.730 0.750 1,475,000 1,076,650 0.7299 0.978 0.835 0.978 0.952 0.978 1,130,602 0.9523 4.17%
2008-11-24 0 0.720 0.580 0.720 0.630 0.720 1,345,000 923,350 0.6865 0.939 0.757 0.939 0.822 0.939 1,030,956 0.8956 10.77%
2008-11-21 0 0.650 0.590 0.680 0.600 0.650 60,000 37,900 0.6317 0.848 0.770 0.887 0.783 0.848 45,991 0.8241 -4.41%
2008-11-20 0 0.680 0.560 0.650 - - 0 0 - 0.887 0.731 0.848 - - 0 - -2.86%
2008-11-19 0 0.700 0.690 0.750 0.570 0.700 300,000 187,900 0.6263 0.913 0.900 0.978 0.744 0.913 229,953 0.8171 14.75%
2008-11-18 0 0.610 0.500 0.610 0.500 0.610 40,000 22,500 0.5625 0.796 0.652 0.796 0.652 0.796 30,660 0.7338 19.61%
2008-11-17 0 0.510 0.445 0.510 0.450 0.510 2,030,000 915,300 0.4509 0.665 0.581 0.665 0.587 0.665 1,556,015 0.5882 2.00%
2008-11-14 0 0.500 0.460 0.500 0.500 0.510 395,000 200,600 0.5078 0.652 0.600 0.652 0.652 0.665 302,771 0.6625 -3.85%
2008-11-13 0 0.520 0.495 0.500 0.500 0.520 75,000 37,800 0.5040 0.678 0.646 0.652 0.652 0.678 57,488 0.6575 4.00%
2008-11-12 0 0.500 0.500 0.550 0.500 0.500 35,000 17,500 0.5000 0.652 0.652 0.718 0.652 0.652 26,828 0.6523 -5.66%
2008-11-11 0 0.530 0.510 0.530 0.510 0.530 45,000 23,150 0.5144 0.691 0.665 0.691 0.665 0.691 34,493 0.6712 -13.11%
2008-11-10 0 0.610 0.510 0.610 - - 0 0 - 0.796 0.665 0.796 - - 0 - -3.17%
2008-11-07 0 0.630 0.510 0.630 - - 0 0 - 0.822 0.665 0.822 - - 0 - 0.00%
2008-11-06 0 0.630 0.520 0.580 0.570 0.630 75,000 43,550 0.5807 0.822 0.678 0.757 0.744 0.822 57,488 0.7575 -5.97%
2008-11-05 0 0.670 0.530 0.670 - - 0 0 - 0.874 0.691 0.874 - - 0 - -1.47%
2008-11-04 0 0.680 0.570 0.680 0.700 0.700 15,000 10,500 0.7000 0.887 0.744 0.887 0.913 0.913 11,498 0.9132 1.49%
2008-11-03 0 0.670 0.650 0.670 0.600 0.680 695,000 437,000 0.6288 0.874 0.848 0.874 0.783 0.887 532,724 0.8203 3.08%
2008-10-31 0 0.650 0.640 0.650 0.650 0.650 1,020,000 663,000 0.6500 0.848 0.835 0.848 0.848 0.848 781,840 0.8480 1.56%
2008-10-30 0 0.640 0.630 0.650 0.580 0.690 2,475,000 1,472,650 0.5950 0.835 0.822 0.848 0.757 0.900 1,897,112 0.7763 8.47%
2008-10-29 0 0.590 0.470 0.590 0.590 0.620 2,165,000 1,278,050 0.5903 0.770 0.613 0.770 0.770 0.809 1,659,494 0.7701 13.46%
2008-10-28 0 0.520 0.510 0.520 0.420 0.550 460,000 225,775 0.4908 0.678 0.665 0.678 0.548 0.718 352,594 0.6403 4.00%
2008-10-27 0 0.500 0.490 0.500 0.400 0.500 1,390,000 595,200 0.4282 0.652 0.639 0.652 0.522 0.652 1,065,449 0.5586 2.04%
2008-10-24 0 0.490 0.480 0.500 0.400 0.500 1,440,000 631,000 0.4382 0.639 0.626 0.652 0.522 0.652 1,103,774 0.5717 -1.01%
2008-10-23 0 0.495 0.450 0.495 0.455 0.500 740,000 369,100 0.4988 0.646 0.587 0.646 0.594 0.652 567,217 0.6507 3.13%
2008-10-22 0 0.480 0.440 0.500 0.460 0.500 795,000 388,875 0.4892 0.626 0.574 0.652 0.600 0.652 609,375 0.6382 -4.00%
2008-10-21 0 0.500 0.470 0.500 0.500 0.520 2,700,000 1,381,800 0.5118 0.652 0.613 0.652 0.652 0.678 2,069,576 0.6677 0.00%
2008-10-20 0 0.500 0.470 0.500 0.470 0.510 11,075,000 5,374,550 0.4853 0.652 0.613 0.652 0.613 0.665 8,489,095 0.6331 -5.66%
2008-10-17 0 0.530 0.460 0.530 0.460 0.530 125,000 62,625 0.5010 0.691 0.600 0.691 0.600 0.691 95,814 0.6536 0.00%
2008-10-16 0 0.530 0.500 0.530 0.470 0.530 60,000 29,100 0.4850 0.691 0.652 0.691 0.613 0.691 45,991 0.6327 -1.85%
2008-10-15 0 0.540 0.510 0.540 0.495 0.640 8,635,000 5,196,450 0.6018 0.704 0.665 0.704 0.646 0.835 6,618,812 0.7851 9.09%
2008-10-14 0 0.495 0.475 0.495 0.490 0.620 455,000 257,450 0.5658 0.646 0.620 0.646 0.639 0.809 348,762 0.7382 -6.60%
2008-10-13 0 0.530 0.490 0.550 0.500 0.530 535,000 275,650 0.5152 0.691 0.639 0.718 0.652 0.691 410,083 0.6722 -7.02%
2008-10-10 0 0.570 0.530 0.570 0.480 0.590 1,010,000 526,400 0.5212 0.744 0.691 0.744 0.626 0.770 774,175 0.6799 -13.64%
2008-10-09 0 0.660 0.600 0.660 0.580 0.690 19,280,000 12,144,400 0.6299 0.861 0.783 0.861 0.757 0.900 14,778,308 0.8218 -2.94%
2008-10-08 0 0.680 0.680 0.700 0.650 0.760 290,000 200,050 0.6898 0.887 0.887 0.913 0.848 0.992 222,288 0.9000 -15.00%
2008-10-06 0 0.800 0.760 0.800 0.800 0.810 225,000 182,000 0.8089 1.044 0.992 1.044 1.044 1.057 172,465 1.0553 -12.09%
2008-10-03 0 0.910 0.900 0.910 0.860 1.150 10,975,000 12,505,700 1.1395 1.187 1.174 1.187 1.122 1.500 8,412,444 1.4866 -9.00%
2008-10-02 0 1.000 0.890 1.000 0.820 1.000 855,000 809,650 0.9470 1.305 1.161 1.305 1.070 1.305 655,366 1.2354 19.05%
2008-09-30 0 0.840 0.840 0.850 0.830 0.860 1,010,000 859,150 0.8506 1.096 1.096 1.109 1.083 1.122 774,175 1.1098 -1.18%
2008-09-29 0 0.850 0.850 0.860 0.700 0.850 825,000 631,900 0.7659 1.109 1.109 1.122 0.913 1.109 632,371 0.9993 0.00%
2008-09-26 0 0.850 0.850 0.860 0.690 0.850 350,000 287,050 0.8201 1.109 1.109 1.122 0.900 1.109 268,278 1.0700 7.59%
2008-09-25 0 0.790 0.730 0.790 0.790 0.790 25,000 19,750 0.7900 1.031 0.952 1.031 1.031 1.031 19,163 1.0306 0.00%
2008-09-24 0 0.790 0.760 0.790 0.770 0.990 1,050,000 860,050 0.8191 1.031 0.992 1.031 1.005 1.292 804,835 1.0686 -18.56%
2008-09-23 0 0.970 0.940 0.970 0.860 1.020 490,000 447,850 0.9140 1.265 1.226 1.265 1.122 1.331 375,590 1.1924 -7.62%
2008-09-22 0 1.050 0.920 1.050 0.950 1.080 140,000 140,700 1.0050 1.370 1.200 1.370 1.239 1.409 107,311 1.3111 0.96%
2008-09-19 0 1.040 0.950 1.040 0.890 1.040 535,000 508,650 0.9507 1.357 1.239 1.357 1.161 1.357 410,083 1.2404 19.54%
2008-09-18 0 0.870 0.760 0.880 0.730 0.870 70,000 57,400 0.8200 1.135 0.992 1.148 0.952 1.135 53,656 1.0698 2.35%
2008-09-17 0 0.850 0.850 0.890 0.820 0.930 1,190,000 1,073,800 0.9024 1.109 1.109 1.161 1.070 1.213 912,147 1.1772 6.25%
2008-09-16 0 0.800 0.690 0.800 0.660 0.800 475,000 358,700 0.7552 1.044 0.900 1.044 0.861 1.044 364,092 0.9852 14.29%
2008-09-12 0 0.700 0.640 0.700 0.590 0.700 445,000 292,350 0.6570 0.913 0.835 0.913 0.770 0.913 341,097 0.8571 7.69%
2008-09-11 0 0.650 0.580 0.650 0.400 0.750 3,695,000 1,970,300 0.5332 0.848 0.757 0.848 0.522 0.978 2,832,254 0.6957 -9.72%
2008-09-10 0 0.720 0.710 0.750 0.720 0.850 760,000 574,450 0.7559 0.939 0.926 0.978 0.939 1.109 582,547 0.9861 -16.28%
2008-09-09 0 0.860 0.860 0.900 0.860 0.920 590,000 529,500 0.8975 1.122 1.122 1.174 1.122 1.200 452,241 1.1708 -10.42%
2008-09-08 0 0.960 0.960 1.000 0.950 1.110 5,305,000 5,782,750 1.0901 1.252 1.252 1.305 1.239 1.448 4,066,334 1.4221 -12.73%
2008-09-05 0 1.100 1.100 1.250 0.840 1.100 2,640,000 2,534,250 0.9599 1.435 1.435 1.631 1.096 1.435 2,023,586 1.2524 4.76%
2008-09-04 0 1.050 0.950 1.050 0.930 1.100 2,035,000 2,023,550 0.9944 1.370 1.239 1.370 1.213 1.435 1,559,847 1.2973 -4.55%
2008-09-03 0 1.100 1.020 1.100 0.880 1.100 3,085,000 2,893,000 0.9378 1.435 1.331 1.435 1.148 1.435 2,364,683 1.2234 4.76%
2008-09-02 0 1.050 1.050 1.100 1.000 1.060 2,725,000 2,804,150 1.0290 1.370 1.370 1.435 1.305 1.383 2,088,739 1.3425 2.94%
2008-09-01 0 1.020 0.980 1.020 1.000 1.390 1,605,000 1,740,350 1.0843 1.331 1.279 1.331 1.305 1.813 1,230,248 1.4146 -19.05%
2008-08-29 0 1.260 1.210 1.260 0.990 1.280 4,920,000 5,342,700 1.0859 1.644 1.579 1.644 1.292 1.670 3,771,228 1.4167 0.80%
2008-08-28 0 1.250 1.200 1.300 1.160 1.300 1,020,000 1,239,550 1.2152 1.631 1.566 1.696 1.513 1.696 781,840 1.5854 -16.67%
2008-08-27 0 1.500 1.250 1.500 - - 0 0 - 1.957 1.631 1.957 - - 0 - 0.00%
2008-08-26 0 1.500 1.260 1.500 - - 0 0 - 1.957 1.644 1.957 - - 0 - 0.00%
2008-08-25 0 1.500 1.450 1.500 - - 0 0 - 1.957 1.892 1.957 - - 0 - 0.00%
2008-08-21 0 1.500 1.400 1.500 1.400 1.600 1,375,000 2,059,750 1.4980 1.957 1.826 1.957 1.826 2.087 1,053,951 1.9543 -6.25%
2008-08-20 0 1.600 1.550 1.600 1.500 1.640 150,000 236,350 1.5757 2.087 2.022 2.087 1.957 2.140 114,976 2.0556 3.23%
2008-08-19 0 1.550 1.250 1.580 - - 0 0 - 2.022 1.631 2.061 - - 0 - 0.00%
2008-08-18 0 1.550 1.310 1.550 1.450 1.690 65,000 97,300 1.4969 2.022 1.709 2.022 1.892 2.205 49,823 1.9529 0.65%
2008-08-15 0 1.540 1.500 1.540 1.400 1.690 180,000 288,700 1.6039 2.009 1.957 2.009 1.826 2.205 137,972 2.0925 -8.33%
2008-08-14 0 1.680 1.680 1.700 1.250 1.680 975,000 1,335,350 1.3696 2.192 2.192 2.218 1.631 2.192 747,347 1.7868 0.60%
2008-08-13 0 1.670 1.420 1.680 1.530 1.670 25,000 38,950 1.5580 2.179 1.853 2.192 1.996 2.179 19,163 2.0326 -3.47%
2008-08-12 0 1.730 1.720 1.740 1.410 1.800 380,000 615,300 1.6192 2.257 2.244 2.270 1.840 2.348 291,274 2.1124 8.12%
2008-08-11 0 1.600 1.390 1.750 1.310 1.800 290,000 449,400 1.5497 2.087 1.813 2.283 1.709 2.348 222,288 2.0217 -11.11%
2008-08-08 0 1.800 1.660 1.800 1.790 1.910 125,000 228,350 1.8268 2.348 2.166 2.348 2.335 2.492 95,814 2.3833 -3.74%
2008-08-07 1 - - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2008-07-25 0 1.870 1.780 1.880 1.870 1.880 160,000 300,500 1.8781 2.440 2.322 2.453 2.440 2.453 122,642 2.4502 -1.06%
2008-07-24 0 1.890 1.780 1.890 - - 0 0 - 2.466 2.322 2.466 - - 0 - 0.00%
2008-07-23 0 1.890 1.760 1.900 1.880 1.890 555,000 1,043,450 1.8801 2.466 2.296 2.479 2.453 2.466 425,413 2.4528 0.00%
2008-07-22 0 1.890 1.800 1.890 1.780 1.890 60,000 111,200 1.8533 2.466 2.348 2.466 2.322 2.466 45,991 2.4179 -0.53%
2008-07-21 0 1.900 1.800 1.900 1.800 1.900 100,000 185,550 1.8555 2.479 2.348 2.479 2.348 2.479 76,651 2.4207 5.56%
2008-07-18 0 1.800 - 1.800 1.800 1.800 10,000 18,000 1.8000 2.348 - 2.348 2.348 2.348 7,665 2.3483 -0.55%
2008-07-17 0 1.810 1.700 1.880 1.810 1.810 5,000 9,050 1.8100 2.361 2.218 2.453 2.361 2.361 3,833 2.3614 -3.72%
2008-07-16 0 1.880 1.700 1.890 - - 0 0 - 2.453 2.218 2.466 - - 0 - 0.00%
2008-07-15 0 1.880 1.720 1.890 - - 0 0 - 2.453 2.244 2.466 - - 0 - 0.00%
2008-07-14 0 1.880 1.800 1.900 1.810 1.880 20,000 36,900 1.8450 2.453 2.348 2.479 2.361 2.453 15,330 2.4070 -1.05%
2008-07-11 0 1.900 1.750 1.900 1.700 1.900 75,000 131,800 1.7573 2.479 2.283 2.479 2.218 2.479 57,488 2.2926 0.00%
2008-07-10 0 1.900 1.800 1.900 1.860 1.900 35,000 65,500 1.8714 2.479 2.348 2.479 2.427 2.479 26,828 2.4415 -1.04%
2008-07-09 0 1.920 1.760 1.930 - - 0 0 - 2.505 2.296 2.518 - - 0 - 0.00%
2008-07-08 0 1.920 1.800 1.920 1.950 1.950 30,000 58,500 1.9500 2.505 2.348 2.505 2.544 2.544 22,995 2.5440 0.00%
2008-07-07 0 1.920 1.770 1.930 1.800 1.970 40,000 74,800 1.8700 2.505 2.309 2.518 2.348 2.570 30,660 2.4396 -2.54%
2008-07-04 0 1.970 1.900 1.980 1.960 1.970 570,000 1,122,800 1.9698 2.570 2.479 2.583 2.557 2.570 436,911 2.5699 0.00%
2008-07-03 0 1.970 1.500 1.970 1.930 1.980 2,775,000 5,491,750 1.9790 2.570 1.957 2.570 2.518 2.583 2,127,065 2.5818 1.55%
2008-07-02 0 1.940 1.740 1.940 - - 0 0 - 2.531 2.270 2.531 - - 0 - 0.00%
2008-06-30 0 1.940 1.720 1.940 1.900 1.940 125,000 237,700 1.9016 2.531 2.244 2.531 2.479 2.531 95,814 2.4809 2.11%
2008-06-27 0 1.900 1.760 1.900 - - 0 0 - 2.479 2.296 2.479 - - 0 - 0.00%
2008-06-26 0 1.900 1.700 1.900 1.900 1.900 5,000 9,500 1.9000 2.479 2.218 2.479 2.479 2.479 3,833 2.4788 -4.52%
2008-06-25 0 1.990 1.910 1.990 - - 0 0 - 2.596 2.492 2.596 - - 0 - -0.50%
2008-06-24 0 2.000 1.910 2.000 1.920 2.000 30,000 59,400 1.9800 2.609 2.492 2.609 2.505 2.609 22,995 2.5831 0.00%
2008-06-23 0 2.000 1.850 2.000 2.000 2.000 55,000 110,000 2.0000 2.609 2.414 2.609 2.609 2.609 42,158 2.6092 2.56%
2008-06-20 0 1.950 1.760 1.980 - - 0 0 - 2.544 2.296 2.583 - - 0 - 0.00%
2008-06-19 0 1.950 1.800 1.950 1.850 1.950 200,000 378,200 1.8910 2.544 2.348 2.544 2.414 2.544 153,302 2.4670 5.41%
2008-06-18 0 1.850 1.850 1.900 1.850 1.850 20,000 37,000 1.8500 2.414 2.414 2.479 2.414 2.414 15,330 2.4135 3.35%
2008-06-17 0 1.790 1.750 1.800 1.750 1.790 50,000 88,500 1.7700 2.335 2.283 2.348 2.283 2.335 38,325 2.3092 0.00%
2008-06-16 0 1.790 1.700 1.790 - - 0 0 - 2.335 2.218 2.335 - - 0 - 0.00%
2008-06-13 0 1.790 1.700 1.750 1.770 1.800 40,000 71,400 1.7850 2.335 2.218 2.283 2.309 2.348 30,660 2.3287 2.29%
2008-06-12 0 1.750 1.710 1.780 1.700 1.780 40,000 69,550 1.7388 2.283 2.231 2.322 2.218 2.322 30,660 2.2684 0.00%
2008-06-11 0 1.750 1.620 1.750 1.750 1.750 10,000 17,500 1.7500 2.283 2.113 2.283 2.283 2.283 7,665 2.2831 1.16%
2008-06-10 0 1.730 1.650 1.780 1.680 1.730 15,000 25,450 1.6967 2.257 2.153 2.322 2.192 2.257 11,498 2.2135 2.98%
2008-06-06 0 1.680 1.680 1.700 1.680 1.800 475,000 818,000 1.7221 2.192 2.192 2.218 2.192 2.348 364,092 2.2467 -13.85%
2008-06-05 0 1.950 1.860 1.950 1.950 1.950 10,000 19,500 1.9500 2.544 2.427 2.544 2.544 2.544 7,665 2.5440 2.63%
2008-06-04 0 1.900 1.900 1.910 1.800 1.910 425,000 785,900 1.8492 2.479 2.479 2.492 2.348 2.492 325,767 2.4125 0.00%
2008-06-03 0 1.900 1.890 1.960 1.870 1.900 170,000 321,000 1.8882 2.479 2.466 2.557 2.440 2.479 130,307 2.4634 -7.32%
2008-06-02 0 2.050 2.000 2.090 2.010 2.240 1,150,000 2,407,800 2.0937 2.674 2.609 2.727 2.622 2.922 881,486 2.7315 -2.38%
2008-05-30 0 2.100 2.140 2.190 2.100 2.100 10,000 21,000 2.1000 2.740 2.792 2.857 2.740 2.740 7,665 2.7397 -4.55%
2008-05-29 0 2.200 2.120 2.200 2.050 2.250 740,000 1,618,050 2.1866 2.870 2.766 2.870 2.674 2.935 567,217 2.8526 -2.22%
2008-05-28 0 2.250 2.150 2.280 1.810 2.250 610,000 1,301,850 2.1342 2.935 2.805 2.975 2.361 2.935 467,571 2.7843 13.07%
2008-05-27 0 1.990 1.890 2.000 1.990 2.080 8,515,000 16,945,300 1.9901 2.596 2.466 2.609 2.596 2.714 6,526,830 2.5963 2.58%
2008-05-26 0 1.940 1.940 2.080 1.910 2.100 475,000 994,800 2.0943 2.531 2.531 2.714 2.492 2.740 364,092 2.7323 -9.77%
2008-05-23 0 2.150 2.100 2.160 2.000 2.160 1,310,000 2,790,800 2.1304 2.805 2.740 2.818 2.609 2.818 1,004,128 2.7793 -1.38%
2008-05-22 0 2.180 2.120 2.270 2.090 2.250 4,105,000 8,953,900 2.1812 2.844 2.766 2.961 2.727 2.935 3,146,522 2.8456 -3.11%
2008-05-21 0 2.250 2.030 2.250 2.100 2.280 170,000 367,600 2.1624 2.935 2.648 2.935 2.740 2.975 130,307 2.8210 -2.17%
2008-05-20 0 2.300 2.210 2.300 - - 0 0 - 3.001 2.883 3.001 - - 0 - 0.00%
2008-05-19 0 2.300 2.220 2.320 2.290 2.300 260,000 597,950 2.2998 3.001 2.896 3.027 2.988 3.001 199,293 3.0004 2.22%
2008-05-16 0 2.250 2.250 2.300 2.220 2.300 535,000 1,220,900 2.2821 2.935 2.935 3.001 2.896 3.001 410,083 2.9772 2.27%
2008-05-15 0 2.200 2.050 2.200 2.040 2.250 281,000 613,190 2.1822 2.870 2.674 2.870 2.661 2.935 215,389 2.8469 -0.90%
2008-05-14 0 2.220 2.170 2.250 2.200 2.220 1,615,000 3,553,200 2.2001 2.896 2.831 2.935 2.870 2.896 1,237,913 2.8703 0.91%
2008-05-13 0 2.200 2.120 2.200 2.100 2.200 1,115,000 2,442,500 2.1906 2.870 2.766 2.870 2.740 2.870 854,658 2.8579 0.92%
2008-05-09 0 2.180 2.100 2.200 2.020 2.190 990,000 2,076,400 2.0974 2.844 2.740 2.870 2.635 2.857 758,845 2.7363 8.46%
2008-05-08 0 2.010 1.920 2.030 - - 0 0 - 2.622 2.505 2.648 - - 0 - 0.00%
2008-05-07 0 2.010 1.950 2.040 - - 10,000 20,000 2.0000 2.622 2.544 2.661 - - 7,665 2.6092 0.00%
2008-05-06 0 2.010 2.000 2.050 1.980 2.010 515,000 1,026,800 1.9938 2.622 2.609 2.674 2.583 2.622 394,753 2.6011 1.01%
2008-05-05 0 1.990 1.970 2.050 1.820 2.050 975,000 1,905,900 1.9548 2.596 2.570 2.674 2.374 2.674 747,347 2.5502 3.65%
2008-05-02 0 1.920 1.820 1.930 1.920 1.920 35,000 67,200 1.9200 2.505 2.374 2.518 2.505 2.505 26,828 2.5049 2.13%
2008-04-30 0 1.880 1.880 1.900 1.850 2.050 320,000 637,000 1.9906 2.453 2.453 2.479 2.414 2.674 245,283 2.5970 1.08%
2008-04-29 0 1.860 1.770 1.860 1.800 1.860 40,000 72,500 1.8125 2.427 2.309 2.427 2.348 2.427 30,660 2.3646 1.64%
2008-04-28 0 1.830 1.810 1.830 - - 0 0 - 2.387 2.361 2.387 - - 0 - -1.61%
2008-04-25 0 1.860 1.810 1.850 1.850 1.860 70,000 130,100 1.8586 2.427 2.361 2.414 2.414 2.427 53,656 2.4247 -0.53%
2008-04-24 0 1.870 1.820 1.880 1.840 1.870 440,000 814,800 1.8518 2.440 2.374 2.453 2.400 2.440 337,264 2.4159 1.08%
2008-04-23 0 1.850 1.730 1.850 1.840 1.850 20,000 36,900 1.8450 2.414 2.257 2.414 2.400 2.414 15,330 2.4070 0.54%
2008-04-22 0 1.840 1.820 1.840 1.830 1.860 170,000 312,700 1.8394 2.400 2.374 2.400 2.387 2.427 130,307 2.3997 1.10%
2008-04-21 0 1.820 1.620 1.890 1.820 1.890 75,000 139,300 1.8573 2.374 2.113 2.466 2.374 2.466 57,488 2.4231 -3.70%
2008-04-18 0 1.890 1.820 1.940 - - 10,000 18,200 1.8200 2.466 2.374 2.531 - - 7,665 2.3744 0.00%
2008-04-17 0 1.890 1.850 1.900 1.850 1.900 1,190,000 2,260,400 1.8995 2.466 2.414 2.479 2.414 2.479 912,147 2.4781 -0.53%
2008-04-16 0 1.900 1.850 1.940 - - 20,000 38,000 1.9000 2.479 2.414 2.531 - - 15,330 2.4788 0.00%
2008-04-15 0 1.900 1.880 1.900 1.900 2.000 3,080,000 6,152,700 1.9976 2.479 2.453 2.479 2.479 2.609 2,360,850 2.6061 0.00%
2008-04-14 0 1.900 1.750 1.900 - - 0 0 - 2.479 2.283 2.479 - - 0 - -1.04%
2008-04-11 0 1.920 1.850 1.920 1.900 1.920 80,000 152,600 1.9075 2.505 2.414 2.505 2.479 2.505 61,321 2.4886 3.23%
2008-04-10 0 1.860 1.920 1.930 1.850 1.860 105,000 195,250 1.8595 2.427 2.505 2.518 2.414 2.427 80,484 2.4260 -4.12%
2008-04-09 0 1.940 1.800 1.970 - - 0 0 - 2.531 2.348 2.570 - - 0 - 0.00%
2008-04-08 0 1.940 1.850 1.940 1.500 2.000 250,000 450,000 1.8000 2.531 2.414 2.531 1.957 2.609 191,627 2.3483 -6.73%
2008-04-07 0 2.080 1.900 2.080 - - 20,000 41,600 2.0800 2.714 2.479 2.714 - - 15,330 2.7136 0.00%
2008-04-03 0 2.080 1.800 2.090 2.000 2.080 35,000 71,400 2.0400 2.714 2.348 2.727 2.609 2.714 26,828 2.6614 -0.48%
2008-04-02 0 2.090 1.800 2.090 1.970 2.090 15,000 30,300 2.0200 2.727 2.348 2.727 2.570 2.727 11,498 2.6353 -0.48%
2008-04-01 0 2.100 1.980 2.170 1.970 2.100 235,000 470,600 2.0026 2.740 2.583 2.831 2.570 2.740 180,130 2.6126 0.48%
2008-03-31 0 2.090 1.960 2.100 2.080 2.100 40,000 83,600 2.0900 2.727 2.557 2.740 2.714 2.740 30,660 2.7266 -6.28%
2008-03-28 0 2.230 2.150 2.240 2.150 2.290 60,000 134,000 2.2333 2.909 2.805 2.922 2.805 2.988 45,991 2.9136 1.36%
2008-03-27 0 2.200 2.200 2.260 2.200 2.290 2,035,000 4,618,800 2.2697 2.870 2.870 2.948 2.870 2.988 1,559,847 2.9611 0.00%
2008-03-26 0 2.200 2.080 2.250 - - 0 0 - 2.870 2.714 2.935 - - 0 - 0.00%
2008-03-25 0 2.200 2.050 2.200 2.080 2.280 1,100,000 2,494,000 2.2673 2.870 2.674 2.870 2.714 2.975 843,161 2.9579 0.00%
2008-03-20 0 2.200 2.150 2.200 1.900 2.400 4,085,000 9,164,150 2.2434 2.870 2.805 2.870 2.479 3.131 3,131,192 2.9267 2.80%
2008-03-19 0 2.140 2.000 2.140 2.000 2.140 2,055,000 4,391,900 2.1372 2.792 2.609 2.792 2.609 2.792 1,575,178 2.7882 0.00%
2008-03-18 0 2.140 2.000 2.150 2.000 2.150 4,210,000 8,814,500 2.0937 2.792 2.609 2.805 2.609 2.805 3,227,006 2.7315 -5.31%
2008-03-17 0 2.260 2.250 2.260 2.100 2.260 2,065,000 4,642,300 2.2481 2.948 2.935 2.948 2.740 2.948 1,582,843 2.9329 -0.44%
2008-03-14 0 2.270 2.180 2.280 2.160 2.290 230,000 502,850 2.1863 2.961 2.844 2.975 2.818 2.988 176,297 2.8523 0.89%
2008-03-13 0 2.250 2.160 2.280 2.190 2.330 2,450,000 5,664,950 2.3122 2.935 2.818 2.975 2.857 3.040 1,877,949 3.0166 0.90%
2008-03-12 0 2.230 2.230 2.250 2.150 2.300 100,000 222,700 2.2270 2.909 2.909 2.935 2.805 3.001 76,651 2.9054 -6.30%
2008-03-11 0 2.380 2.280 2.380 2.360 2.400 120,000 286,550 2.3879 3.105 2.975 3.105 3.079 3.131 91,981 3.1153 1.71%
2008-03-10 0 2.340 2.260 2.270 2.150 2.350 2,145,000 5,019,100 2.3399 3.053 2.948 2.961 2.805 3.066 1,644,163 3.0527 -0.43%
2008-03-07 0 2.350 2.330 2.350 2.250 2.400 130,000 302,750 2.3288 3.066 3.040 3.066 2.935 3.131 99,646 3.0382 0.00%
2008-03-06 0 2.350 2.250 2.300 2.150 2.500 435,000 989,250 2.2741 3.066 2.935 3.001 2.805 3.262 333,432 2.9669 7.80%
2008-03-05 0 2.180 2.160 2.180 2.010 2.180 60,000 128,650 2.1442 2.844 2.818 2.844 2.622 2.844 45,991 2.7973 0.00%
2008-03-04 0 2.180 2.180 2.200 1.990 2.200 295,000 614,300 2.0824 2.844 2.844 2.870 2.596 2.870 226,120 2.7167 3.81%
2008-03-03 0 2.100 1.940 2.100 2.040 2.100 65,000 133,100 2.0477 2.740 2.531 2.740 2.661 2.740 49,823 2.6714 0.00%
2008-02-29 0 2.100 1.950 2.100 2.050 2.100 3,065,000 5,833,000 1.9031 2.740 2.544 2.740 2.674 2.740 2,349,352 2.4828 2.94%
2008-02-28 0 2.040 1.950 2.100 - - 0 0 - 2.661 2.544 2.740 - - 0 - 0.00%
2008-02-27 0 2.040 1.910 2.040 2.030 2.050 10,000 20,400 2.0400 2.661 2.492 2.661 2.648 2.674 7,665 2.6614 -2.86%
2008-02-26 0 2.100 2.080 2.100 2.000 2.100 500,000 1,016,300 2.0326 2.740 2.714 2.740 2.609 2.740 383,255 2.6518 -2.33%
2008-02-25 0 2.150 2.200 2.400 1.920 2.150 240,000 492,250 2.0510 2.805 2.870 3.131 2.505 2.805 183,962 2.6758 4.88%
2008-02-22 0 2.050 2.020 2.050 1.980 2.050 100,000 199,850 1.9985 2.674 2.635 2.674 2.583 2.674 76,651 2.6073 1.99%
2008-02-21 0 2.010 1.970 2.020 1.950 2.150 135,000 274,350 2.0322 2.622 2.570 2.635 2.544 2.805 103,479 2.6513 -0.50%
2008-02-20 0 2.020 2.000 2.020 1.900 2.020 175,000 340,200 1.9440 2.635 2.609 2.635 2.479 2.635 134,139 2.5362 3.59%
2008-02-19 0 1.950 1.950 1.970 1.820 1.910 140,000 259,600 1.8543 2.544 2.544 2.570 2.374 2.492 107,311 2.4191 8.33%
2008-02-18 0 1.800 1.850 1.890 1.800 1.800 35,000 63,000 1.8000 2.348 2.414 2.466 2.348 2.348 26,828 2.3483 -5.76%
2008-02-15 0 1.910 1.900 1.910 1.880 1.910 25,000 47,150 1.8860 2.492 2.479 2.492 2.453 2.492 19,163 2.4605 0.00%
2008-02-14 0 1.910 1.880 1.910 1.780 1.910 210,000 381,150 1.8150 2.492 2.453 2.492 2.322 2.492 160,967 2.3679 3.24%
2008-02-13 0 1.850 1.700 1.850 1.850 1.850 5,000 9,250 1.8500 2.414 2.218 2.414 2.414 2.414 3,833 2.4135 0.00%
2008-02-12 0 1.850 1.850 1.870 1.820 1.850 40,000 73,400 1.8350 2.414 2.414 2.440 2.374 2.414 30,660 2.3940 -4.15%
2008-02-11 0 1.930 1.880 1.940 1.800 1.930 55,000 102,150 1.8573 2.518 2.453 2.531 2.348 2.518 42,158 2.4230 -2.03%
2008-02-06 0 1.970 2.000 2.020 1.720 1.990 65,000 125,600 1.9323 2.570 2.609 2.635 2.244 2.596 49,823 2.5209 1.55%
2008-02-05 0 1.940 1.940 1.950 1.780 1.990 40,000 72,550 1.8138 2.531 2.531 2.544 2.322 2.596 30,660 2.3662 2.11%
2008-02-04 0 1.900 1.950 1.990 1.900 2.000 2,020,000 3,839,900 1.9009 2.479 2.544 2.596 2.479 2.609 1,548,350 2.4800 0.00%
2008-02-01 0 1.900 1.210 1.900 1.900 1.900 10,000 19,000 1.9000 2.479 1.579 2.479 2.479 2.479 7,665 2.4788 -4.52%
2008-01-31 0 1.990 1.510 1.990 1.990 1.990 200,000 398,000 1.9900 2.596 1.970 2.596 2.596 2.596 153,302 2.5962 -0.50%
2008-01-30 0 2.000 1.990 2.000 - - 0 0 - 2.609 2.596 2.609 - - 0 - 0.00%
2008-01-29 0 2.000 1.600 2.000 - - 0 0 - 2.609 2.087 2.609 - - 0 - -1.48%
2008-01-28 0 2.030 2.030 2.040 1.780 2.000 65,000 124,900 1.9215 2.648 2.648 2.661 2.322 2.609 49,823 2.5069 1.50%
2008-01-25 0 2.000 - 2.040 2.000 2.000 5,000 10,000 2.0000 2.609 - 2.661 2.609 2.609 3,833 2.6092 -1.96%
2008-01-24 0 2.040 2.000 2.050 2.000 2.050 100,000 203,900 2.0390 2.661 2.609 2.674 2.609 2.674 76,651 2.6601 -1.45%
2008-01-23 0 2.070 2.070 2.080 1.900 2.030 220,000 435,100 1.9777 2.701 2.701 2.714 2.479 2.648 168,632 2.5802 -0.48%
2008-01-22 0 2.080 2.080 2.090 2.000 2.000 5,000 10,000 2.0000 2.714 2.714 2.727 2.609 2.609 3,833 2.6092 -3.26%
2008-01-21 0 2.150 - 2.200 - - 0 0 - 2.805 - 2.870 - - 0 - 0.00%
2008-01-18 0 2.150 2.000 2.150 2.160 2.160 10,000 21,600 2.1600 2.805 2.609 2.805 2.818 2.818 7,665 2.8180 0.00%
2008-01-17 0 2.150 2.150 2.200 2.150 2.240 30,000 66,750 2.2250 2.805 2.805 2.870 2.805 2.922 22,995 2.9028 -1.83%
2008-01-16 0 2.190 - 2.190 2.260 2.260 200,000 452,000 2.2600 2.857 - 2.857 2.948 2.948 153,302 2.9484 -1.35%
2008-01-15 0 2.220 - 2.220 - - 0 0 - 2.896 - 2.896 - - 0 - 0.00%
2008-01-14 0 2.220 2.220 2.250 - - 0 0 - 2.896 2.896 2.935 - - 0 - 3.26%
2008-01-11 0 2.150 2.060 2.180 2.150 2.150 20,000 43,000 2.1500 2.805 2.688 2.844 2.805 2.805 15,330 2.8049 -1.83%
2008-01-10 0 2.190 2.190 2.200 2.010 2.200 55,000 115,100 2.0927 2.857 2.857 2.870 2.622 2.870 42,158 2.7302 -0.45%
2008-01-09 0 2.200 2.140 2.200 2.100 2.390 575,000 1,346,600 2.3419 2.870 2.792 2.870 2.740 3.118 440,743 3.0553 2.33%
2008-01-08 0 2.150 2.100 2.290 2.140 2.290 55,000 118,750 2.1591 2.805 2.740 2.988 2.792 2.988 42,158 2.8168 -6.52%
2008-01-07 0 2.300 2.300 2.320 2.100 2.380 2,020,000 4,624,800 2.2895 3.001 3.001 3.027 2.740 3.105 1,548,350 2.9869 -2.95%
2008-01-04 0 2.370 2.300 2.380 2.310 2.400 1,385,000 3,269,100 2.3604 3.092 3.001 3.105 3.014 3.131 1,061,616 3.0794 -0.84%
2008-01-03 0 2.390 2.270 2.390 2.300 2.470 650,000 1,591,000 2.4477 3.118 2.961 3.118 3.001 3.222 498,231 3.1933 0.42%
2008-01-02 0 2.380 2.250 2.380 2.200 2.480 925,000 2,223,000 2.4032 3.105 2.935 3.105 2.870 3.235 709,022 3.1353 -2.06%
2007-12-31 0 2.430 2.300 2.440 2.430 2.460 1,100,000 2,689,100 2.4446 3.170 3.001 3.183 3.170 3.209 843,161 3.1893 -1.22%
2007-12-28 0 2.460 2.360 2.460 2.380 2.480 50,000 121,500 2.4300 3.209 3.079 3.209 3.105 3.235 38,325 3.1702 2.50%
2007-12-27 0 2.400 2.350 2.450 2.400 2.450 55,000 134,200 2.4400 3.131 3.066 3.196 3.131 3.196 42,158 3.1833 -7.34%
2007-12-24 0 2.590 2.420 2.620 2.420 2.620 155,000 396,500 2.5581 3.379 3.157 3.418 3.157 3.418 118,809 3.3373 3.60%
2007-12-21 0 2.500 2.410 2.500 2.400 2.500 145,000 356,900 2.4614 3.262 3.144 3.262 3.131 3.262 111,144 3.2112 2.04%
2007-12-20 0 2.450 2.450 2.500 2.420 2.600 2,465,000 6,037,300 2.4492 3.196 3.196 3.262 3.157 3.392 1,889,447 3.1953 2.08%
2007-12-19 0 2.400 2.360 2.590 2.350 2.640 500,000 1,268,750 2.5375 3.131 3.079 3.379 3.066 3.444 383,255 3.3105 5.26%
2007-12-18 0 2.280 2.210 2.270 2.220 2.330 4,250,000 9,870,900 2.3226 2.975 2.883 2.961 2.896 3.040 3,257,666 3.0301 0.00%
2007-12-17 0 2.280 2.280 2.300 2.180 2.250 70,000 155,000 2.2143 2.975 2.975 3.001 2.844 2.935 53,656 2.8888 -0.87%
2007-12-14 0 2.300 2.300 2.350 2.200 2.330 5,260,000 12,091,850 2.2988 3.001 3.001 3.066 2.870 3.040 4,031,841 2.9991 5.02%
2007-12-13 0 2.190 2.060 2.190 2.000 2.220 370,000 752,650 2.0342 2.857 2.688 2.857 2.609 2.896 283,609 2.6538 -4.78%
2007-12-12 0 2.300 2.200 2.300 2.000 2.300 95,000 201,750 2.1237 3.001 2.870 3.001 2.609 3.001 72,818 2.7706 -5.35%
2007-12-11 0 2.430 2.330 2.430 2.430 2.450 545,000 1,333,950 2.4476 3.170 3.040 3.170 3.170 3.196 417,748 3.1932 1.67%
2007-12-10 0 2.390 2.300 2.390 2.350 2.390 215,000 508,250 2.3640 3.118 3.001 3.118 3.066 3.118 164,800 3.0840 -2.45%
2007-12-07 0 2.450 2.390 2.450 2.390 2.470 500,000 1,234,200 2.4684 3.196 3.118 3.196 3.118 3.222 383,255 3.2203 -2.00%
2007-12-06 0 2.500 2.460 2.510 2.390 2.500 655,000 1,598,250 2.4401 3.262 3.209 3.275 3.118 3.262 502,064 3.1834 0.00%
2007-12-05 0 2.500 2.450 2.500 2.400 2.550 670,000 1,672,250 2.4959 3.262 3.196 3.262 3.131 3.327 513,562 3.2562 0.00%
2007-12-04 0 2.500 2.480 2.500 2.400 2.500 395,000 978,750 2.4778 3.262 3.235 3.262 3.131 3.262 302,771 3.2326 0.40%
2007-12-03 0 2.490 2.490 2.500 2.410 2.520 1,350,000 3,352,000 2.4830 3.248 3.248 3.262 3.144 3.288 1,034,788 3.2393 2.47%
2007-11-30 0 2.430 2.400 2.430 2.360 2.490 495,000 1,224,550 2.4738 3.170 3.131 3.170 3.079 3.248 379,422 3.2274 3.40%
2007-11-29 0 2.350 2.300 2.400 2.350 2.400 70,000 165,500 2.3643 3.066 3.001 3.131 3.066 3.131 53,656 3.0845 -4.08%
2007-11-28 0 2.450 2.380 2.450 2.280 2.450 110,000 267,800 2.4345 3.196 3.105 3.196 2.975 3.196 84,316 3.1761 2.08%
2007-11-27 0 2.400 2.220 2.380 2.300 2.400 40,000 93,850 2.3463 3.131 2.896 3.105 3.001 3.131 30,660 3.0610 2.13%
2007-11-26 0 2.350 2.300 2.350 2.150 2.500 375,000 841,600 2.2443 3.066 3.001 3.066 2.805 3.262 287,441 2.9279 2.17%
2007-11-23 0 2.300 2.320 2.330 1.810 2.340 415,000 879,600 2.1195 3.001 3.027 3.040 2.361 3.053 318,102 2.7652 27.78%
2007-11-22 0 1.800 1.700 1.800 1.220 2.050 325,000 571,350 1.7580 2.348 2.218 2.348 1.592 2.674 249,116 2.2935 -21.40%
2007-11-21 0 2.290 2.050 2.290 2.300 2.350 60,000 139,350 2.3225 2.988 2.674 2.988 3.001 3.066 45,991 3.0300 -2.55%
2007-11-20 0 2.350 2.250 2.350 2.350 2.390 50,000 118,500 2.3700 3.066 2.935 3.066 3.066 3.118 38,325 3.0919 -2.08%
2007-11-19 0 2.400 2.460 2.470 2.400 2.420 80,000 192,700 2.4088 3.131 3.209 3.222 3.131 3.157 61,321 3.1425 -2.83%
2007-11-16 0 2.470 2.470 2.500 2.430 2.450 205,000 500,300 2.4405 3.222 3.222 3.262 3.170 3.196 157,134 3.1839 1.23%
2007-11-15 0 2.440 2.440 2.500 2.440 2.500 245,000 608,850 2.4851 3.183 3.183 3.262 3.183 3.262 187,795 3.2421 -2.40%
2007-11-14 0 2.500 2.490 2.500 2.500 2.620 335,000 842,850 2.5160 3.262 3.248 3.262 3.262 3.418 256,781 3.2824 -0.40%
2007-11-13 0 2.510 2.490 2.510 2.500 2.580 540,000 1,359,850 2.5182 3.275 3.248 3.275 3.262 3.366 413,915 3.2853 -6.69%
2007-11-12 0 2.690 2.610 2.690 2.450 2.700 900,000 2,283,700 2.5374 3.509 3.405 3.509 3.196 3.522 689,859 3.3104 0.00%
2007-11-09 0 2.690 2.650 2.690 2.700 2.750 60,000 163,000 2.7167 3.509 3.457 3.509 3.522 3.588 45,991 3.5442 0.37%
2007-11-08 0 2.680 2.680 2.700 2.650 2.780 30,000 80,150 2.6717 3.496 3.496 3.522 3.457 3.627 22,995 3.4855 -3.60%
2007-11-07 0 2.780 2.750 2.790 2.700 2.830 190,000 515,300 2.7121 3.627 3.588 3.640 3.522 3.692 145,637 3.5383 -1.77%
2007-11-06 0 2.830 2.830 2.840 2.700 2.820 235,000 643,650 2.7389 3.692 3.692 3.705 3.522 3.679 180,130 3.5733 2.91%
2007-11-05 0 2.750 2.810 2.820 2.750 2.820 240,000 668,700 2.7863 3.588 3.666 3.679 3.588 3.679 183,962 3.6350 -4.51%
2007-11-02 0 2.880 2.830 2.880 2.800 2.910 435,000 1,227,700 2.8223 3.757 3.692 3.757 3.653 3.796 333,432 3.6820 -1.03%
2007-11-01 0 2.910 2.940 2.950 2.820 2.940 630,000 1,795,900 2.8506 3.796 3.836 3.849 3.679 3.836 482,901 3.7190 1.04%
2007-10-31 0 2.880 2.820 2.880 2.820 2.880 305,000 860,400 2.8210 3.757 3.679 3.757 3.679 3.757 233,785 3.6803 -2.37%
2007-10-30 0 2.950 2.900 2.950 2.850 2.950 290,000 834,850 2.8788 3.849 3.783 3.849 3.718 3.849 222,288 3.7557 2.08%
2007-10-29 0 2.890 2.850 2.900 2.850 2.900 310,000 897,100 2.8939 3.770 3.718 3.783 3.718 3.783 237,618 3.7754 -0.34%
2007-10-26 0 2.900 2.880 2.900 2.900 2.950 50,000 146,000 2.9200 3.783 3.757 3.783 3.783 3.849 38,325 3.8095 -1.36%
2007-10-25 0 2.940 2.890 2.940 2.880 2.940 95,000 275,600 2.9011 3.836 3.770 3.836 3.757 3.836 72,818 3.7848 0.00%
2007-10-24 0 2.940 2.940 2.990 2.940 2.940 10,000 29,400 2.9400 3.836 3.836 3.901 3.836 3.836 7,665 3.8356 -0.34%
2007-10-23 0 2.950 2.960 2.970 2.920 3.000 400,000 1,183,350 2.9584 3.849 3.862 3.875 3.809 3.914 306,604 3.8595 1.72%
2007-10-22 0 2.900 2.800 2.910 2.780 2.900 785,000 2,243,200 2.8576 3.783 3.653 3.796 3.627 3.783 601,710 3.7280 2.11%
2007-10-18 0 2.840 2.840 2.850 2.700 2.840 335,000 934,350 2.7891 3.705 3.705 3.718 3.522 3.705 256,781 3.6387 0.00%
2007-10-17 0 2.840 2.840 2.900 2.840 2.870 140,000 398,950 2.8496 3.705 3.705 3.783 3.705 3.744 107,311 3.7177 -1.05%
2007-10-16 0 2.870 2.870 2.900 2.850 2.930 685,000 1,975,600 2.8841 3.744 3.744 3.783 3.718 3.823 525,059 3.7626 -2.05%
2007-10-15 0 2.930 2.890 2.950 2.850 2.950 405,000 1,178,450 2.9098 3.823 3.770 3.849 3.718 3.849 310,436 3.7961 1.74%
2007-10-12 0 2.880 2.860 2.940 2.870 2.900 390,000 1,126,700 2.8890 3.757 3.731 3.836 3.744 3.783 298,939 3.7690 -4.00%
2007-10-11 0 3.000 3.000 3.400 2.850 3.000 765,000 2,272,550 2.9707 3.914 3.914 4.436 3.718 3.914 586,380 3.8756 3.45%
2007-10-10 0 2.900 2.870 2.930 2.850 2.910 535,000 1,531,250 2.8621 3.783 3.744 3.823 3.718 3.796 410,083 3.7340 -1.69%
2007-10-09 0 2.950 2.930 2.970 2.900 2.950 55,000 161,200 2.9309 3.849 3.823 3.875 3.783 3.849 42,158 3.8237 0.68%
2007-10-08 0 2.930 2.920 2.930 2.900 2.990 630,000 1,860,250 2.9528 3.823 3.809 3.823 3.783 3.901 482,901 3.8522 -0.68%
2007-10-05 0 2.950 2.920 2.950 2.900 3.000 690,000 2,031,750 2.9446 3.849 3.809 3.849 3.783 3.914 528,892 3.8415 1.37%
2007-10-04 0 2.910 2.890 2.910 2.850 2.980 965,000 2,794,800 2.8962 3.796 3.770 3.796 3.718 3.888 739,682 3.7784 1.04%
2007-10-03 0 2.880 2.910 2.930 2.850 2.900 555,000 1,597,600 2.8786 3.757 3.796 3.823 3.718 3.783 425,413 3.7554 -1.03%
2007-10-02 0 2.910 2.870 2.940 2.850 3.000 370,000 1,081,100 2.9219 3.796 3.744 3.836 3.718 3.914 283,609 3.8119 -1.36%
2007-09-28 0 2.950 2.950 2.990 2.750 3.000 905,000 2,601,550 2.8746 3.849 3.849 3.901 3.588 3.914 693,691 3.7503 3.51%
2007-09-27 0 2.850 2.830 2.900 2.850 2.900 465,000 1,344,000 2.8903 3.718 3.692 3.783 3.718 3.783 356,427 3.7708 -1.72%
2007-09-25 0 2.900 2.920 2.930 2.800 2.950 445,000 1,273,750 2.8624 3.783 3.809 3.823 3.653 3.849 341,097 3.7343 -1.69%
2007-09-24 0 2.950 2.960 3.000 2.790 3.050 955,000 2,772,000 2.9026 3.849 3.862 3.914 3.640 3.979 732,017 3.7868 -0.67%
2007-09-21 0 2.970 2.970 3.000 2.970 3.100 365,000 1,103,850 3.0242 3.875 3.875 3.914 3.875 4.044 279,776 3.9455 -4.19%
2007-09-20 0 3.100 3.120 3.130 2.880 3.100 1,205,000 3,603,600 2.9905 4.044 4.070 4.083 3.757 4.044 923,644 3.9015 -1.59%
2007-09-19 0 3.150 3.100 3.150 2.990 3.160 5,075,000 15,468,350 3.0480 4.110 4.044 4.110 3.901 4.123 3,890,037 3.9764 5.00%
2007-09-18 0 3.000 2.980 3.010 3.000 3.180 2,630,000 8,244,750 3.1349 3.914 3.888 3.927 3.914 4.149 2,015,921 4.0898 -5.66%
2007-09-17 0 3.180 3.180 3.220 3.180 3.400 2,550,000 8,296,050 3.2534 4.149 4.149 4.201 4.149 4.436 1,954,600 4.2444 -6.47%
2007-09-14 0 3.400 3.390 3.400 3.300 3.600 1,350,000 4,625,600 3.4264 4.436 4.423 4.436 4.305 4.697 1,034,788 4.4701 -0.58%
2007-09-13 0 3.420 3.430 3.440 3.250 3.480 2,295,000 7,744,400 3.3745 4.462 4.475 4.488 4.240 4.540 1,759,140 4.4024 2.09%
2007-09-12 0 3.350 3.340 3.370 3.000 3.600 23,530,000 57,564,550 2.4464 4.370 4.357 4.397 3.914 4.697 18,035,974 3.1917 19.64%
2007-09-11 1 - - - - - 0 0 - 3.653 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 3.653 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 3.653 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 3.653 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 3.653 - - - - 0 - 0.00%
2007-09-04 0 2.800 2.780 2.800 2.700 2.800 385,000 1,057,600 2.7470 3.653 3.627 3.653 3.522 3.653 295,106 3.5838 1.82%
2007-09-03 0 2.750 2.700 2.750 2.660 2.780 1,275,000 3,459,450 2.7133 3.588 3.522 3.588 3.470 3.627 977,300 3.5398 -1.08%
2007-08-31 0 2.780 2.750 2.780 2.690 2.790 1,775,000 4,817,900 2.7143 3.627 3.588 3.627 3.509 3.640 1,360,555 3.5411 -0.71%
2007-08-30 0 2.800 2.750 2.800 2.730 2.800 1,105,000 3,071,650 2.7798 3.653 3.588 3.653 3.562 3.653 846,993 3.6265 0.00%
2007-08-29 0 2.800 2.720 2.800 2.680 2.800 1,595,000 4,316,650 2.7064 3.653 3.549 3.653 3.496 3.653 1,222,583 3.5308 0.00%
2007-08-28 0 2.800 2.710 2.790 2.710 2.850 1,160,000 3,179,550 2.7410 3.653 3.536 3.640 3.536 3.718 889,151 3.5759 -1.75%
2007-08-27 0 2.850 2.850 2.860 2.820 2.880 185,000 526,900 2.8481 3.718 3.718 3.731 3.679 3.757 141,804 3.7157 1.06%
2007-08-24 0 2.820 2.790 2.820 2.760 2.820 220,000 614,150 2.7916 3.679 3.640 3.679 3.601 3.679 168,632 3.6420 2.92%
2007-08-23 0 2.740 2.740 2.800 2.740 2.860 895,000 2,471,550 2.7615 3.575 3.575 3.653 3.575 3.731 686,026 3.6027 -2.14%
2007-08-22 0 2.800 2.760 2.800 2.800 2.890 560,000 1,577,000 2.8161 3.653 3.601 3.653 3.653 3.770 429,245 3.6739 -2.10%
2007-08-21 0 2.860 2.850 2.880 2.670 2.860 545,000 1,482,450 2.7201 3.731 3.718 3.757 3.483 3.731 417,748 3.5487 1.78%
2007-08-20 0 2.810 2.790 2.820 2.790 2.900 3,595,000 10,002,350 2.7823 3.666 3.640 3.679 3.640 3.783 2,755,603 3.6298 4.07%
2007-08-17 0 2.700 2.690 2.700 2.400 2.740 2,845,000 7,580,300 2.6644 3.522 3.509 3.522 3.131 3.575 2,180,720 3.4761 0.37%
2007-08-16 0 2.690 2.690 2.700 2.600 2.730 1,350,000 3,643,300 2.6987 3.509 3.509 3.522 3.392 3.562 1,034,788 3.5208 -4.61%
2007-08-15 0 2.820 2.800 2.810 2.750 2.850 365,000 1,024,950 2.8081 3.679 3.653 3.666 3.588 3.718 279,776 3.6635 2.55%
2007-08-14 0 2.750 2.800 2.840 2.710 2.840 155,000 432,250 2.7887 3.588 3.653 3.705 3.536 3.705 118,809 3.6382 -1.08%
2007-08-13 0 2.780 2.780 2.830 2.650 2.890 370,000 1,028,500 2.7797 3.627 3.627 3.692 3.457 3.770 283,609 3.6265 4.91%
2007-08-10 0 2.650 2.650 2.830 2.650 2.800 145,000 394,750 2.7224 3.457 3.457 3.692 3.457 3.653 111,144 3.5517 -6.69%
2007-08-09 0 2.840 2.840 2.850 2.700 2.850 880,000 2,451,900 2.7863 3.705 3.705 3.718 3.522 3.718 674,529 3.6350 0.35%
2007-08-08 0 2.830 2.820 2.840 2.690 2.840 105,000 291,700 2.7781 3.692 3.679 3.705 3.509 3.705 80,484 3.6243 1.07%
2007-08-07 0 2.800 2.790 2.800 2.600 2.800 195,000 523,750 2.6859 3.653 3.640 3.653 3.392 3.653 149,469 3.5041 0.00%
2007-08-06 0 2.800 2.850 2.900 2.800 2.950 780,000 2,200,400 2.8210 3.653 3.718 3.783 3.653 3.849 597,878 3.6804 -6.35%
2007-08-03 0 2.990 2.990 3.020 2.990 3.120 1,370,000 4,138,000 3.0204 3.901 3.901 3.940 3.901 4.070 1,050,118 3.9405 0.67%
2007-08-02 0 2.970 2.930 2.970 3.000 3.160 1,045,000 3,238,800 3.0993 3.875 3.823 3.875 3.914 4.123 801,003 4.0434 -0.67%
2007-08-01 0 2.990 2.930 2.990 2.840 3.000 1,880,000 5,551,800 2.9531 3.901 3.823 3.901 3.705 3.914 1,441,038 3.8526 3.82%
2007-07-31 0 2.880 2.840 2.880 2.820 2.890 100,000 285,200 2.8520 3.757 3.705 3.757 3.679 3.770 76,651 3.7208 0.00%
2007-07-30 0 2.880 2.880 2.890 2.750 2.880 515,000 1,453,950 2.8232 3.757 3.757 3.770 3.588 3.757 394,753 3.6832 1.41%
2007-07-27 0 2.840 2.840 2.850 2.800 2.870 405,000 1,145,800 2.8291 3.705 3.705 3.718 3.653 3.744 310,436 3.6909 -1.05%
2007-07-26 0 2.870 2.850 2.870 2.850 2.900 885,000 2,546,900 2.8779 3.744 3.718 3.744 3.718 3.783 678,361 3.7545 0.35%
2007-07-25 0 2.860 2.860 2.870 2.800 2.900 1,340,000 3,839,150 2.8650 3.731 3.731 3.744 3.653 3.783 1,027,123 3.7378 -0.35%
2007-07-24 0 2.870 2.850 2.870 2.750 2.910 3,710,000 10,569,550 2.8489 3.744 3.718 3.744 3.588 3.796 2,843,751 3.7168 0.35%
2007-07-23 0 2.860 2.780 2.890 2.760 2.860 135,000 383,150 2.8381 3.731 3.627 3.770 3.601 3.731 103,479 3.7027 1.06%
2007-07-20 0 2.830 2.810 2.840 2.800 2.960 1,180,000 3,389,350 2.8723 3.692 3.666 3.705 3.653 3.862 904,481 3.7473 -0.35%
2007-07-19 0 2.840 2.840 2.850 2.750 2.910 4,065,000 11,511,100 2.8318 3.705 3.705 3.718 3.588 3.796 3,115,862 3.6944 -2.07%
2007-07-18 0 2.900 2.820 2.900 2.880 3.060 1,215,000 3,592,700 2.9570 3.783 3.679 3.783 3.757 3.992 931,309 3.8577 -2.36%
2007-07-17 0 2.970 2.960 2.980 2.950 3.010 815,000 2,418,200 2.9671 3.875 3.862 3.888 3.849 3.927 624,705 3.8709 1.37%
2007-07-16 0 2.930 2.890 2.960 2.890 3.050 3,690,000 10,907,100 2.9559 3.823 3.770 3.862 3.770 3.979 2,828,421 3.8563 3.17%
2007-07-13 0 2.840 2.800 2.980 2.840 3.070 10,025,000 29,857,150 2.9783 3.705 3.653 3.888 3.705 4.005 7,684,260 3.8855 0.00%
2007-07-12 0 2.840 2.800 2.830 2.780 2.880 2,090,000 5,904,750 2.8252 3.705 3.653 3.692 3.627 3.757 1,602,005 3.6858 3.27%
2007-07-11 0 2.750 2.740 2.780 2.600 2.760 755,000 2,000,650 2.6499 3.588 3.575 3.627 3.392 3.601 578,715 3.4571 0.00%
2007-07-10 0 2.750 2.670 2.750 2.460 2.750 925,000 2,427,150 2.6239 3.588 3.483 3.588 3.209 3.588 709,022 3.4232 10.00%
2007-07-09 0 2.500 2.490 2.500 2.410 2.500 120,000 295,550 2.4629 3.262 3.248 3.262 3.144 3.262 91,981 3.2132 0.00%
2007-07-06 0 2.500 2.420 2.500 - - 0 0 - 3.262 3.157 3.262 - - 0 - -0.79%
2007-07-05 0 2.520 2.500 2.520 2.470 2.550 125,000 313,000 2.5040 3.288 3.262 3.288 3.222 3.327 95,814 3.2668 0.00%
2007-07-04 0 2.520 2.510 2.520 2.430 2.600 440,000 1,106,400 2.5145 3.288 3.275 3.288 3.170 3.392 337,264 3.2805 2.02%
2007-07-03 0 2.470 2.440 2.470 - - 0 0 - 3.222 3.183 3.222 - - 0 - -0.40%
2007-06-29 0 2.480 2.480 2.500 2.280 2.520 735,000 1,768,950 2.4067 3.235 3.235 3.262 2.975 3.288 563,385 3.1399 -0.80%
2007-06-28 0 2.500 2.490 2.500 2.390 2.570 230,000 564,300 2.4535 3.262 3.248 3.262 3.118 3.353 176,297 3.2008 0.00%
2007-06-27 0 2.500 2.360 2.500 2.380 2.550 410,000 999,200 2.4371 3.262 3.079 3.262 3.105 3.327 314,269 3.1794 0.00%
2007-06-26 0 2.500 2.490 2.500 2.260 2.500 895,000 2,139,000 2.3899 3.262 3.248 3.262 2.948 3.262 686,026 3.1180 -1.19%
2007-06-25 0 2.530 2.530 2.540 2.220 2.590 950,000 2,268,950 2.3884 3.301 3.301 3.314 2.896 3.379 728,184 3.1159 -1.94%
2007-06-22 0 2.580 2.590 2.600 2.350 2.620 2,165,000 5,518,150 2.5488 3.366 3.379 3.392 3.066 3.418 1,659,494 3.3252 -4.44%
2007-06-21 0 2.700 2.410 2.710 2.600 2.700 80,000 209,000 2.6125 3.522 3.144 3.536 3.392 3.522 61,321 3.4083 -0.37%
2007-06-20 0 2.710 2.710 2.720 2.600 2.750 685,000 1,861,300 2.7172 3.536 3.536 3.549 3.392 3.588 525,059 3.5449 0.37%
2007-06-18 0 2.700 2.690 2.700 2.600 2.750 225,000 605,850 2.6927 3.522 3.509 3.522 3.392 3.588 172,465 3.5129 -1.82%
2007-06-15 0 2.750 2.700 2.750 2.600 2.880 720,000 1,952,400 2.7117 3.588 3.522 3.588 3.392 3.757 551,887 3.5377 -4.51%
2007-06-14 0 2.880 2.870 2.880 2.800 2.970 6,635,000 18,947,550 2.8557 3.757 3.744 3.757 3.653 3.875 5,085,792 3.7256 2.86%
2007-06-13 0 2.800 2.530 2.850 2.300 2.850 14,955,000 31,615,200 2.1140 3.653 3.301 3.718 3.001 3.718 11,463,153 2.7580 21.74%
2007-06-12 0 2.300 2.250 2.300 2.010 2.370 610,000 1,389,200 2.2774 3.001 2.935 3.001 2.622 3.092 467,571 2.9711 -2.95%
2007-06-11 0 2.370 2.280 2.380 2.100 2.550 910,000 2,140,600 2.3523 3.092 2.975 3.105 2.740 3.327 697,524 3.0689 13.94%
2007-06-08 0 2.080 2.080 2.100 2.020 2.030 320,000 652,550 2.0392 2.714 2.714 2.740 2.635 2.648 245,283 2.6604 0.48%
2007-06-07 0 2.070 2.070 2.080 2.030 2.090 1,775,000 3,610,500 2.0341 2.701 2.701 2.714 2.648 2.727 1,360,555 2.6537 0.00%
2007-06-06 0 2.070 2.050 2.100 1.950 2.070 5,030,000 9,823,800 1.9530 2.701 2.674 2.740 2.544 2.701 3,855,544 2.5480 2.99%
2007-06-05 0 2.010 2.000 2.070 1.980 2.070 450,000 897,350 1.9941 2.622 2.609 2.701 2.583 2.701 344,929 2.6015 -1.95%
2007-06-04 0 2.050 2.010 2.050 1.860 2.050 4,295,000 8,033,800 1.8705 2.674 2.622 2.674 2.427 2.674 3,292,159 2.4403 2.50%
2007-06-01 0 2.000 1.910 2.000 1.900 2.050 330,000 649,750 1.9689 2.609 2.492 2.609 2.479 2.674 252,948 2.5687 8.11%
2007-05-31 0 1.850 1.900 2.000 1.800 1.850 85,000 156,500 1.8412 2.414 2.479 2.609 2.348 2.414 65,153 2.4020 0.00%
2007-05-30 0 1.850 1.850 1.970 1.840 1.950 30,000 57,400 1.9133 2.414 2.414 2.570 2.400 2.544 22,995 2.4962 -2.63%
2007-05-29 0 1.900 1.860 1.950 1.830 1.950 850,000 1,589,850 1.8704 2.479 2.427 2.544 2.387 2.544 651,533 2.4402 -2.56%
2007-05-28 0 1.950 1.800 2.000 1.720 1.990 145,000 264,900 1.8269 2.544 2.348 2.609 2.244 2.596 111,144 2.3834 12.72%
2007-05-25 0 1.730 1.710 1.860 1.730 1.740 60,000 103,900 1.7317 2.257 2.231 2.427 2.257 2.270 45,991 2.2592 -3.89%
2007-05-23 0 1.800 1.720 1.830 1.670 1.800 185,000 324,250 1.7527 2.348 2.244 2.387 2.179 2.348 141,804 2.2866 12.50%
2007-05-22 0 1.600 1.690 1.700 1.600 1.670 65,000 106,150 1.6331 2.087 2.205 2.218 2.087 2.179 49,823 2.1305 -4.76%
2007-05-21 0 1.680 1.610 1.800 1.500 1.740 3,240,000 4,905,100 1.5139 2.192 2.100 2.348 1.957 2.270 2,483,492 1.9751 11.26%
2007-05-18 0 1.510 1.500 1.680 1.500 1.700 1,864,000 2,831,000 1.5188 1.970 1.957 2.192 1.957 2.218 1,428,774 1.9814 -15.17%
2007-05-17 0 1.780 1.610 1.780 1.580 1.780 500,000 815,900 1.6318 2.322 2.100 2.322 2.061 2.322 383,255 2.1289 20.27%
2007-05-16 0 1.480 1.400 1.480 1.400 1.480 315,000 461,700 1.4657 1.931 1.826 1.931 1.826 1.931 241,451 1.9122 13.85%
2007-05-15 0 1.300 1.220 1.230 1.070 1.400 4,150,000 4,481,500 1.0799 1.696 1.592 1.605 1.396 1.826 3,181,015 1.4088 14.04%
2007-05-14 0 1.140 1.040 1.200 1.050 1.140 150,000 164,650 1.0977 1.487 1.357 1.566 1.370 1.487 114,976 1.4320 16.33%
2007-05-11 0 0.980 0.980 1.000 0.820 1.010 8,950,000 7,407,700 0.8277 1.279 1.279 1.305 1.070 1.318 6,860,262 1.0798 7.69%
2007-05-10 0 0.910 0.910 0.920 0.900 1.010 5,875,000 5,319,900 0.9055 1.187 1.187 1.200 1.174 1.318 4,503,245 1.1813 1.11%
2007-05-09 0 0.900 0.880 0.910 0.810 0.900 1,125,000 938,700 0.8344 1.174 1.148 1.187 1.057 1.174 862,323 1.0886 0.00%
2007-05-08 0 0.900 0.850 0.910 0.900 0.900 210,000 189,000 0.9000 1.174 1.109 1.187 1.174 1.174 160,967 1.1742 0.00%
2007-05-07 0 0.900 0.900 0.910 0.900 0.900 60,000 54,000 0.9000 1.174 1.174 1.187 1.174 1.174 45,991 1.1742 4.65%
2007-05-04 0 0.860 0.850 0.860 0.900 0.920 500,000 450,600 0.9012 1.122 1.109 1.122 1.174 1.200 383,255 1.1757 -4.44%
2007-05-03 0 0.900 0.820 0.900 0.900 0.920 95,000 86,600 0.9116 1.174 1.070 1.174 1.174 1.200 72,818 1.1893 -2.17%
2007-05-02 0 0.920 0.800 0.920 0.900 0.920 540,000 488,050 0.9038 1.200 1.044 1.200 1.174 1.200 413,915 1.1791 2.22%
2007-04-30 0 0.900 0.850 0.930 0.900 0.900 3,270,000 2,943,000 0.9000 1.174 1.109 1.213 1.174 1.174 2,506,487 1.1742 0.00%
2007-04-27 0 0.900 0.800 - 0.900 0.900 300,000 270,000 0.9000 1.174 1.044 - 1.174 1.174 229,953 1.1742 0.00%
2007-04-26 0 0.900 0.810 0.930 0.880 0.910 895,000 806,300 0.9009 1.174 1.057 1.213 1.148 1.187 686,026 1.1753 -1.10%
2007-04-25 0 0.910 0.850 0.920 0.900 0.910 740,000 666,200 0.9003 1.187 1.109 1.200 1.174 1.187 567,217 1.1745 0.00%
2007-04-24 0 0.910 0.800 0.920 0.910 0.910 50,000 45,500 0.9100 1.187 1.044 1.200 1.187 1.187 38,325 1.1872 1.11%
2007-04-23 0 0.900 0.750 0.900 0.900 0.900 1,085,000 976,500 0.9000 1.174 0.978 1.174 1.174 1.174 831,663 1.1742 -1.10%
2007-04-20 0 0.910 0.600 1.070 0.910 0.910 5,000 4,550 0.9100 1.187 0.783 1.396 1.187 1.187 3,833 1.1872 0.00%
2007-04-19 0 0.910 0.600 0.920 0.900 0.910 845,000 763,900 0.9040 1.187 0.783 1.200 1.174 1.187 647,701 1.1794 1.11%
2007-04-18 0 0.900 0.820 0.900 - - 725,000 587,250 0.8100 1.174 1.070 1.174 - - 555,720 1.0567 0.00%
2007-04-17 0 0.900 0.850 1.080 0.900 0.900 350,000 315,000 0.9000 1.174 1.109 1.409 1.174 1.174 268,278 1.1742 0.00%
2007-04-16 0 0.900 0.600 0.900 - - 0 0 - 1.174 0.783 1.174 - - 0 - 0.00%
2007-04-13 0 0.900 0.850 - 0.900 0.900 50,000 45,000 0.9000 1.174 1.109 - 1.174 1.174 38,325 1.1742 0.00%
2007-04-12 0 0.900 0.600 - - - 0 0 - 1.174 0.783 - - - 0 - 0.00%
2007-04-11 0 0.900 0.600 0.910 0.900 0.900 320,000 288,000 0.9000 1.174 0.783 1.187 1.174 1.174 245,283 1.1742 0.00%
2007-04-10 0 0.900 0.600 0.900 0.850 0.920 725,000 619,100 0.8539 1.174 0.783 1.174 1.109 1.200 555,720 1.1141 -2.17%
2007-04-04 0 0.920 0.600 0.950 0.920 0.920 30,000 27,600 0.9200 1.200 0.783 1.239 1.200 1.200 22,995 1.2002 2.22%
2007-04-03 0 0.900 0.850 0.960 0.900 0.900 980,000 882,000 0.9000 1.174 1.109 1.252 1.174 1.174 751,180 1.1742 -9.09%
2007-04-02 0 0.990 0.600 0.990 - - 0 0 - 1.292 0.783 1.292 - - 0 - -1.00%
2007-03-30 0 1.000 0.900 1.000 - - 0 0 - 1.305 1.174 1.305 - - 0 - -3.85%
2007-03-29 0 1.040 0.600 - - - 0 0 - 1.357 0.783 - - - 0 - 0.00%
2007-03-28 0 1.040 0.600 1.040 1.040 1.040 200,000 208,000 1.0400 1.357 0.783 1.357 1.357 1.357 153,302 1.3568 0.00%
2007-03-27 0 1.040 0.600 1.050 1.040 1.040 20,000 20,800 1.0400 1.357 0.783 1.370 1.357 1.357 15,330 1.3568 -0.95%
2007-03-26 0 1.050 0.600 1.050 - - 0 0 - 1.370 0.783 1.370 - - 0 - 0.00%
2007-03-23 0 1.050 0.600 1.090 - - 0 0 - 1.370 0.783 1.422 - - 0 - 0.00%
2007-03-22 0 1.050 0.600 1.080 - - 0 0 - 1.370 0.783 1.409 - - 0 - 0.00%
2007-03-21 0 1.050 0.600 1.070 - - 0 0 - 1.370 0.783 1.396 - - 0 - 0.00%
2007-03-20 0 1.050 0.620 1.070 - - 0 0 - 1.370 0.809 1.396 - - 0 - 0.00%
2007-03-19 0 1.050 0.600 1.080 - - 0 0 - 1.370 0.783 1.409 - - 0 - 0.00%
2007-03-16 0 1.050 1.000 1.100 - - 0 0 - 1.370 1.305 1.435 - - 0 - 0.00%
2007-03-15 0 1.050 1.050 1.070 1.000 1.100 50,000 51,500 1.0300 1.370 1.370 1.396 1.305 1.435 38,325 1.3438 0.00%
2007-03-14 0 1.050 1.050 1.070 1.000 1.060 100,000 105,300 1.0530 1.370 1.370 1.396 1.305 1.383 76,651 1.3738 -0.94%
2007-03-13 0 1.060 1.000 1.070 1.050 1.060 390,000 411,400 1.0549 1.383 1.305 1.396 1.370 1.383 298,939 1.3762 -1.85%
2007-03-12 0 1.080 0.980 1.080 1.000 1.080 75,000 75,800 1.0107 1.409 1.279 1.409 1.305 1.409 57,488 1.3185 2.86%
2007-03-09 0 1.050 1.030 1.060 1.000 1.050 410,000 430,000 1.0488 1.370 1.344 1.383 1.305 1.370 314,269 1.3683 0.00%
2007-03-08 0 1.050 1.050 1.070 - - 0 0 - 1.370 1.370 1.396 - - 0 - 0.00%
2007-03-07 0 1.050 1.050 1.070 1.000 1.070 90,000 93,400 1.0378 1.370 1.370 1.396 1.305 1.396 68,986 1.3539 0.00%
2007-03-06 0 1.050 0.990 1.050 1.040 1.050 20,000 20,900 1.0450 1.370 1.292 1.370 1.357 1.370 15,330 1.3633 0.00%
2007-03-05 0 1.050 0.950 1.050 1.040 1.060 250,000 263,700 1.0548 1.370 1.239 1.370 1.357 1.383 191,627 1.3761 -0.94%
2007-03-02 0 1.060 0.980 1.060 1.010 1.060 80,000 81,800 1.0225 1.383 1.279 1.383 1.318 1.383 61,321 1.3340 -0.93%
2007-03-01 0 1.070 1.070 1.080 1.010 1.080 4,100,000 4,146,300 1.0113 1.396 1.396 1.409 1.318 1.409 3,142,690 1.3193 0.00%
2007-02-28 0 1.070 0.520 1.080 1.050 1.070 460,000 483,400 1.0509 1.396 0.678 1.409 1.370 1.396 352,594 1.3710 -0.93%
2007-02-27 0 1.080 0.620 1.090 1.010 1.080 230,000 234,400 1.0191 1.409 0.809 1.422 1.318 1.409 176,297 1.3296 0.93%
2007-02-26 0 1.070 0.600 1.080 1.070 1.070 200,000 214,000 1.0700 1.396 0.783 1.409 1.396 1.396 153,302 1.3959 0.00%
2007-02-23 0 1.070 0.960 1.080 1.000 1.070 4,140,000 4,146,900 1.0017 1.396 1.252 1.409 1.305 1.396 3,173,350 1.3068 1.90%
2007-02-22 0 1.050 0.900 - 1.050 1.080 390,000 414,000 1.0615 1.370 1.174 - 1.370 1.409 298,939 1.3849 -4.55%
2007-02-21 0 1.100 0.980 1.110 1.000 1.100 185,000 199,500 1.0784 1.435 1.279 1.448 1.305 1.435 141,804 1.4069 0.00%
2007-02-16 0 1.100 0.900 1.120 1.100 1.100 105,000 115,500 1.1000 1.435 1.174 1.461 1.435 1.435 80,484 1.4351 -0.90%
2007-02-15 0 1.110 0.700 1.120 1.110 1.110 20,000 22,200 1.1100 1.448 0.913 1.461 1.448 1.448 15,330 1.4481 1.83%
2007-02-14 0 1.090 0.900 1.130 1.090 1.100 121,000 131,800 1.0893 1.422 1.174 1.474 1.422 1.435 92,748 1.4211 -2.68%
2007-02-13 0 1.120 0.700 1.130 1.000 1.130 226,000 249,180 1.1026 1.461 0.913 1.474 1.305 1.474 173,231 1.4384 0.90%
2007-02-12 0 1.110 1.000 1.120 1.110 1.110 100,000 111,000 1.1100 1.448 1.305 1.461 1.448 1.448 76,651 1.4481 0.00%
2007-02-09 0 1.110 0.700 1.120 1.100 1.110 80,000 88,200 1.1025 1.448 0.913 1.461 1.435 1.448 61,321 1.4383 0.00%
2007-02-08 0 1.110 0.700 1.110 1.090 1.110 270,000 296,700 1.0989 1.448 0.913 1.448 1.422 1.448 206,958 1.4336 0.91%
2007-02-07 0 1.100 0.910 - 1.100 1.100 100,000 110,000 1.1000 1.435 1.187 - 1.435 1.435 76,651 1.4351 0.00%
2007-02-06 0 1.100 0.700 1.120 - - 0 0 - 1.435 0.913 1.461 - - 0 - 0.00%
2007-02-05 0 1.100 0.810 1.120 1.080 1.100 150,000 163,000 1.0867 1.435 1.057 1.461 1.409 1.435 114,976 1.4177 0.00%
2007-02-02 0 1.100 0.700 - 1.090 1.100 100,000 109,600 1.0960 1.435 0.913 - 1.422 1.435 76,651 1.4299 1.85%
2007-02-01 0 1.080 0.700 1.100 1.080 1.080 180,000 194,400 1.0800 1.409 0.913 1.435 1.409 1.409 137,972 1.4090 0.00%
2007-01-31 0 1.080 0.700 1.100 1.080 1.080 80,000 86,400 1.0800 1.409 0.913 1.435 1.409 1.409 61,321 1.4090 -0.92%
2007-01-30 0 1.090 0.990 1.100 1.080 1.090 120,000 129,800 1.0817 1.422 1.292 1.435 1.409 1.422 91,981 1.4112 0.00%
2007-01-29 0 1.090 0.990 1.120 1.000 1.090 260,000 275,200 1.0585 1.422 1.292 1.461 1.305 1.422 199,293 1.3809 1.87%
2007-01-26 0 1.070 0.700 1.070 - - 0 0 - 1.396 0.913 1.396 - - 0 - -0.93%
2007-01-25 0 1.080 0.700 - 1.080 1.080 40,000 43,200 1.0800 1.409 0.913 - 1.409 1.409 30,660 1.4090 0.00%
2007-01-24 0 1.080 0.700 1.100 1.080 1.080 40,000 43,200 1.0800 1.409 0.913 1.435 1.409 1.409 30,660 1.4090 -0.92%
2007-01-23 0 1.090 0.700 1.100 1.090 1.090 60,000 65,400 1.0900 1.422 0.913 1.435 1.422 1.422 45,991 1.4220 0.93%
2007-01-22 0 1.080 0.700 1.100 1.080 1.080 50,000 54,000 1.0800 1.409 0.913 1.435 1.409 1.409 38,325 1.4090 0.00%
2007-01-19 0 1.080 0.990 - 1.070 1.080 60,000 64,600 1.0767 1.409 1.292 - 1.396 1.409 45,991 1.4046 0.93%
2007-01-18 0 1.070 0.980 1.080 0.880 1.070 250,000 237,300 0.9492 1.396 1.279 1.409 1.148 1.396 191,627 1.2383 -0.93%
2007-01-17 0 1.080 1.080 1.120 1.070 1.070 100,000 107,000 1.0700 1.409 1.409 1.461 1.396 1.396 76,651 1.3959 0.00%
2007-01-16 0 1.080 0.990 1.100 - - 0 0 - 1.409 1.292 1.435 - - 0 - 0.00%
2007-01-15 0 1.080 0.960 - 1.080 1.080 60,000 64,800 1.0800 1.409 1.252 - 1.409 1.409 45,991 1.4090 0.93%
2007-01-12 0 1.070 0.960 - 1.070 1.070 80,000 85,600 1.0700 1.396 1.252 - 1.396 1.396 61,321 1.3959 0.94%
2007-01-11 0 1.060 0.700 1.070 - - 0 0 - 1.383 0.913 1.396 - - 0 - 0.00%
2007-01-10 0 1.060 0.700 - - - 0 0 - 1.383 0.913 - - - 0 - 0.00%
2007-01-09 0 1.060 0.700 1.080 1.060 1.060 100,000 106,000 1.0600 1.383 0.913 1.409 1.383 1.383 76,651 1.3829 0.00%
2007-01-08 0 1.060 0.700 - - - 0 0 - 1.383 0.913 - - - 0 - 0.00%
2007-01-05 0 1.060 0.940 - - - 0 0 - 1.383 1.226 - - - 0 - 0.00%
2007-01-04 0 1.060 0.700 - 1.060 1.060 120,000 127,200 1.0600 1.383 0.913 - 1.383 1.383 91,981 1.3829 0.00%
2007-01-03 0 1.060 0.700 - - - 0 0 - 1.383 0.913 - - - 0 - 0.00%
2007-01-02 0 1.060 0.700 - 1.060 1.060 100,000 106,000 1.0600 1.383 0.913 - 1.383 1.383 76,651 1.3829 0.00%
2006-12-29 0 1.060 0.940 - 1.060 1.060 40,000 42,400 1.0600 1.383 1.226 - 1.383 1.383 30,660 1.3829 0.95%
2006-12-28 0 1.050 0.980 - - - 0 0 - 1.370 1.279 - - - 0 - 0.00%
2006-12-27 0 1.050 0.940 - 1.040 1.050 160,000 166,800 1.0425 1.370 1.226 - 1.357 1.370 122,642 1.3601 0.96%
2006-12-22 0 1.040 0.650 1.040 - - 0 0 - 1.357 0.848 1.357 - - 0 - 0.00%
2006-12-21 0 1.040 1.040 - - - 0 0 - 1.357 1.357 - - - 0 - 0.97%
2006-12-20 0 1.030 0.650 1.050 1.030 1.030 50,000 51,500 1.0300 1.344 0.848 1.370 1.344 1.344 38,325 1.3438 0.00%
2006-12-19 0 1.030 0.650 - 1.030 1.030 50,000 51,500 1.0300 1.344 0.848 - 1.344 1.344 38,325 1.3438 0.00%
2006-12-18 0 1.030 0.940 - - - 0 0 - 1.344 1.226 - - - 0 - 0.00%
2006-12-15 0 1.030 0.920 1.040 - - 0 0 - 1.344 1.200 1.357 - - 0 - 0.00%
2006-12-14 0 1.030 1.030 - 1.020 1.020 400,000 408,000 1.0200 1.344 1.344 - 1.331 1.331 306,604 1.3307 0.00%
2006-12-13 0 1.030 0.830 1.050 1.030 1.030 140,000 144,200 1.0300 1.344 1.083 1.370 1.344 1.344 107,311 1.3438 0.98%
2006-12-12 0 1.020 0.650 - 1.020 1.020 120,000 122,400 1.0200 1.331 0.848 - 1.331 1.331 91,981 1.3307 0.00%
2006-12-11 0 1.020 0.650 - 1.020 1.020 140,000 142,800 1.0200 1.331 0.848 - 1.331 1.331 107,311 1.3307 0.99%
2006-12-08 0 1.010 0.650 1.020 - - 0 0 - 1.318 0.848 1.331 - - 0 - 0.00%
2006-12-07 0 1.010 0.650 - 1.010 1.010 140,000 141,400 1.0100 1.318 0.848 - 1.318 1.318 107,311 1.3177 -0.98%
2006-12-06 0 1.020 0.920 1.030 - - 0 0 - 1.331 1.200 1.344 - - 0 - 0.00%
2006-12-05 0 1.020 0.920 1.040 1.020 1.020 120,000 122,400 1.0200 1.331 1.200 1.357 1.331 1.331 91,981 1.3307 0.99%
2006-12-04 0 1.010 0.870 1.030 1.010 1.010 130,000 131,300 1.0100 1.318 1.135 1.344 1.318 1.318 99,646 1.3177 1.00%
2006-12-01 0 1.000 0.920 - 1.000 1.000 200,000 200,000 1.0000 1.305 1.200 - 1.305 1.305 153,302 1.3046 0.00%
2006-11-30 0 1.000 0.600 1.020 1.000 1.000 30,000 30,000 1.0000 1.305 0.783 1.331 1.305 1.305 22,995 1.3046 0.00%
2006-11-29 0 1.000 0.600 1.000 0.980 1.000 250,000 247,000 0.9880 1.305 0.783 1.305 1.279 1.305 191,627 1.2890 1.01%
2006-11-28 0 0.990 0.900 1.010 0.800 0.990 130,000 123,000 0.9462 1.292 1.174 1.318 1.044 1.292 99,646 1.2344 0.00%
2006-11-27 0 0.990 0.930 1.010 0.990 1.000 250,000 248,500 0.9940 1.292 1.213 1.318 1.292 1.305 191,627 1.2968 1.02%
2006-11-24 0 0.980 0.900 1.000 - - 0 0 - 1.279 1.174 1.305 - - 0 - 0.00%
2006-11-23 0 0.980 0.900 1.000 0.960 0.980 380,000 369,200 0.9716 1.279 1.174 1.305 1.252 1.279 291,274 1.2675 1.03%
2006-11-22 0 0.970 0.900 1.000 0.970 0.970 50,000 48,500 0.9700 1.265 1.174 1.305 1.265 1.265 38,325 1.2655 0.00%
2006-11-21 0 0.970 0.600 - 0.950 0.970 240,000 229,800 0.9575 1.265 0.783 - 1.239 1.265 183,962 1.2492 0.00%
2006-11-20 0 0.970 0.900 - - - 0 0 - 1.265 1.174 - - - 0 - 0.00%
2006-11-17 0 0.970 0.890 0.980 0.950 0.970 250,000 238,100 0.9524 1.265 1.161 1.279 1.239 1.265 191,627 1.2425 1.04%
2006-11-16 0 0.960 0.900 0.980 0.960 0.960 230,000 220,800 0.9600 1.252 1.174 1.279 1.252 1.252 176,297 1.2524 0.00%
2006-11-15 0 0.960 0.900 0.960 0.940 0.960 110,000 103,600 0.9418 1.252 1.174 1.252 1.226 1.252 84,316 1.2287 1.05%
2006-11-14 0 0.950 0.890 0.960 0.940 0.950 140,000 132,500 0.9464 1.239 1.161 1.252 1.226 1.239 107,311 1.2347 2.15%
2006-11-13 0 0.930 0.900 - 0.930 0.930 120,000 111,600 0.9300 1.213 1.174 - 1.213 1.213 91,981 1.2133 -1.06%
2006-11-10 0 0.940 0.600 0.960 0.940 0.940 100,000 94,000 0.9400 1.226 0.783 1.252 1.226 1.226 76,651 1.2263 1.08%
2006-11-09 0 0.930 0.900 0.940 0.930 0.930 80,000 74,400 0.9300 1.213 1.174 1.226 1.213 1.213 61,321 1.2133 1.09%
2006-11-08 0 0.920 0.890 0.930 0.920 0.920 135,000 124,200 0.9200 1.200 1.161 1.213 1.200 1.200 103,479 1.2002 0.00%
2006-11-07 0 0.920 0.900 0.920 0.880 0.920 120,000 106,400 0.8867 1.200 1.174 1.200 1.148 1.200 91,981 1.1568 1.10%
2006-11-06 0 0.910 0.600 0.920 0.910 0.910 100,000 91,000 0.9100 1.187 0.783 1.200 1.187 1.187 76,651 1.1872 -1.09%
2006-11-03 0 0.920 0.600 0.920 - - 0 0 - 1.200 0.783 1.200 - - 0 - 0.00%
2006-11-02 0 0.920 0.600 0.920 0.920 0.920 100,000 92,000 0.9200 1.200 0.783 1.200 1.200 1.200 76,651 1.2002 1.10%
2006-11-01 0 0.910 0.620 0.920 0.910 0.910 50,000 45,500 0.9100 1.187 0.809 1.200 1.187 1.187 38,325 1.1872 0.00%
2006-10-31 0 0.910 0.600 0.920 0.910 0.910 100,000 91,000 0.9100 1.187 0.783 1.200 1.187 1.187 76,651 1.1872 -1.09%
2006-10-27 0 0.920 0.600 0.920 0.920 0.920 100,000 92,000 0.9200 1.200 0.783 1.200 1.200 1.200 76,651 1.2002 0.00%
2006-10-26 0 0.920 0.600 0.920 0.920 0.920 70,000 64,400 0.9200 1.200 0.783 1.200 1.200 1.200 53,656 1.2002 0.00%
2006-10-25 0 0.920 0.600 0.920 0.920 0.920 100,000 92,000 0.9200 1.200 0.783 1.200 1.200 1.200 76,651 1.2002 0.00%
2006-10-24 0 0.920 0.600 0.920 - - 0 0 - 1.200 0.783 1.200 - - 0 - 0.00%
2006-10-23 0 0.920 0.600 0.920 0.910 0.920 170,000 154,900 0.9112 1.200 0.783 1.200 1.187 1.200 130,307 1.1887 1.10%
2006-10-20 0 0.910 0.620 0.920 0.900 0.910 150,000 135,800 0.9053 1.187 0.809 1.200 1.174 1.187 114,976 1.1811 0.00%
2006-10-19 0 0.910 0.600 0.910 0.850 0.910 170,000 153,100 0.9006 1.187 0.783 1.187 1.109 1.187 130,307 1.1749 0.00%
2006-10-18 0 0.910 0.600 0.910 - - 0 0 - 1.187 0.783 1.187 - - 0 - 0.00%
2006-10-17 0 0.910 0.890 0.910 0.820 0.920 2,705,000 2,237,350 0.8271 1.187 1.161 1.187 1.070 1.200 2,073,409 1.0791 0.00%
2006-10-16 0 0.910 0.830 0.920 0.900 0.910 130,000 118,000 0.9077 1.187 1.083 1.200 1.174 1.187 99,646 1.1842 0.00%
2006-10-13 0 0.910 0.830 0.910 - - 0 0 - 1.187 1.083 1.187 - - 0 - 0.00%
2006-10-12 0 0.910 0.910 0.920 0.900 0.900 200,000 180,000 0.9000 1.187 1.187 1.200 1.174 1.174 153,302 1.1742 0.00%
2006-10-11 0 0.910 0.830 0.910 - - 0 0 - 1.187 1.083 1.187 - - 0 - 0.00%
2006-10-10 0 0.910 0.830 0.920 0.910 0.910 50,000 45,500 0.9100 1.187 1.083 1.200 1.187 1.187 38,325 1.1872 -1.09%
2006-10-09 0 0.920 0.910 0.920 0.920 0.920 5,000 4,600 0.9200 1.200 1.187 1.200 1.200 1.200 3,833 1.2002 1.10%
2006-10-06 0 0.910 0.910 0.920 0.910 0.910 50,000 45,500 0.9100 1.187 1.187 1.200 1.187 1.187 38,325 1.1872 0.00%
2006-10-05 0 0.910 0.910 0.920 0.890 0.900 50,000 44,600 0.8920 1.187 1.187 1.200 1.161 1.174 38,325 1.1637 2.25%
2006-10-04 0 0.890 0.600 0.900 - - 0 0 - 1.161 0.783 1.174 - - 0 - 0.00%
2006-10-03 0 0.890 0.600 0.900 0.890 0.890 40,000 35,600 0.8900 1.161 0.783 1.174 1.161 1.161 30,660 1.1611 -1.11%
2006-09-29 0 0.900 0.600 0.910 - - 0 0 - 1.174 0.783 1.187 - - 0 - 0.00%
2006-09-28 0 0.900 0.600 0.900 - - 0 0 - 1.174 0.783 1.174 - - 0 - 0.00%
2006-09-27 0 0.900 0.890 0.900 0.800 0.900 2,555,000 2,049,000 0.8020 1.174 1.161 1.174 1.044 1.174 1,958,432 1.0462 0.00%
2006-09-26 0 0.900 0.600 0.920 - - 0 0 - 1.174 0.783 1.200 - - 0 - 0.00%
2006-09-25 0 0.900 0.600 0.920 0.900 0.900 50,000 45,000 0.9000 1.174 0.783 1.200 1.174 1.174 38,325 1.1742 0.00%
2006-09-22 0 0.900 0.600 0.900 - - 0 0 - 1.174 0.783 1.174 - - 0 - 0.00%
2006-09-21 0 0.900 0.600 0.900 - - 0 0 - 1.174 0.783 1.174 - - 0 - 0.00%
2006-09-20 0 0.900 0.600 0.910 0.900 0.900 30,000 27,000 0.9000 1.174 0.783 1.187 1.174 1.174 22,995 1.1742 1.12%
2006-09-19 0 0.890 0.600 0.890 0.910 0.910 10,000 9,100 0.9100 1.161 0.783 1.161 1.187 1.187 7,665 1.1872 -1.11%
2006-09-18 0 0.900 0.600 0.910 - - 0 0 - 1.174 0.783 1.187 - - 0 - 0.00%
2006-09-15 0 0.900 0.900 0.910 0.830 0.830 2,975,000 2,469,250 0.8300 1.174 1.174 1.187 1.083 1.083 2,280,366 1.0828 0.00%
2006-09-14 0 0.900 0.600 0.920 0.900 0.900 60,000 54,000 0.9000 1.174 0.783 1.200 1.174 1.174 45,991 1.1742 0.00%
2006-09-13 0 0.900 0.600 0.920 - - 0 0 - 1.174 0.783 1.200 - - 0 - 0.00%
2006-09-12 0 0.900 0.600 0.920 - - 0 0 - 1.174 0.783 1.200 - - 0 - 0.00%
2006-09-11 0 0.900 0.600 0.920 - - 0 0 - 1.174 0.783 1.200 - - 0 - 0.00%
2006-09-08 0 0.900 0.600 0.920 - - 0 0 - 1.174 0.783 1.200 - - 0 - 0.00%
2006-09-07 0 0.900 0.600 0.900 - - 0 0 - 1.174 0.783 1.174 - - 0 - 0.00%
2006-09-06 0 0.900 0.600 0.920 0.900 0.900 100,000 90,000 0.9000 1.174 0.783 1.200 1.174 1.174 76,651 1.1742 0.00%
2006-09-05 0 0.900 0.600 0.900 - - 0 0 - 1.174 0.783 1.174 - - 0 - 0.00%
2006-09-04 0 0.900 0.660 0.920 - - 0 0 - 1.174 0.861 1.200 - - 0 - 0.00%
2006-09-01 0 0.900 0.700 0.920 0.900 0.900 200,000 180,000 0.9000 1.174 0.913 1.200 1.174 1.174 153,302 1.1742 -1.10%
2006-08-31 0 0.910 - 0.920 - - 0 0 - 1.187 - 1.200 - - 0 - 0.00%
2006-08-30 0 0.910 - 0.920 - - 0 0 - 1.187 - 1.200 - - 0 - 0.00%
2006-08-29 0 0.910 - 0.920 - - 0 0 - 1.187 - 1.200 - - 0 - 0.00%
2006-08-28 0 0.910 - 0.920 - - 0 0 - 1.187 - 1.200 - - 0 - 0.00%
2006-08-25 0 0.910 0.710 0.920 0.910 0.910 200,000 182,000 0.9100 1.187 0.926 1.200 1.187 1.187 153,302 1.1872 -1.09%
2006-08-24 0 0.920 - 0.920 0.920 0.920 40,000 36,800 0.9200 1.200 - 1.200 1.200 1.200 30,660 1.2002 2.22%
2006-08-23 0 0.900 0.620 0.920 0.820 0.900 240,000 200,000 0.8333 1.174 0.809 1.200 1.070 1.174 183,962 1.0872 -1.10%
2006-08-22 0 0.910 0.840 0.920 - - 0 0 - 1.187 1.096 1.200 - - 0 - 0.00%
2006-08-21 0 0.910 - 0.920 0.820 0.910 2,050,000 1,695,500 0.8271 1.187 - 1.200 1.070 1.187 1,571,345 1.0790 -1.09%
2006-08-18 0 0.920 - 0.920 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
2006-08-17 0 0.920 - 0.920 0.920 0.920 60,000 55,200 0.9200 1.200 - 1.200 1.200 1.200 45,991 1.2002 1.10%
2006-08-16 0 0.910 - 0.920 - - 0 0 - 1.187 - 1.200 - - 0 - 0.00%
2006-08-15 0 0.910 - 0.910 - - 0 0 - 1.187 - 1.187 - - 0 - 0.00%
2006-08-14 0 0.910 - 0.910 0.910 0.910 60,000 54,600 0.9100 1.187 - 1.187 1.187 1.187 45,991 1.1872 0.00%
2006-08-11 0 0.910 - 0.920 0.910 0.910 200,000 182,000 0.9100 1.187 - 1.200 1.187 1.187 153,302 1.1872 0.00%
2006-08-10 0 0.910 - 0.920 - - 0 0 - 1.187 - 1.200 - - 0 - 0.00%
2006-08-09 0 0.910 - 0.920 0.900 0.910 260,000 234,600 0.9023 1.187 - 1.200 1.174 1.187 199,293 1.1772 1.11%
2006-08-08 0 0.900 - 0.920 - - 0 0 - 1.174 - 1.200 - - 0 - 0.00%
2006-08-07 0 0.900 - 0.920 0.900 0.900 60,000 54,000 0.9000 1.174 - 1.200 1.174 1.174 45,991 1.1742 0.00%
2006-08-04 0 0.900 0.850 0.920 - - 0 0 - 1.174 1.109 1.200 - - 0 - 0.00%
2006-08-03 0 0.900 0.860 0.920 0.900 0.900 300,000 270,000 0.9000 1.174 1.122 1.200 1.174 1.174 229,953 1.1742 0.00%
2006-08-02 0 0.900 0.900 0.910 0.820 0.890 1,075,000 902,500 0.8395 1.174 1.174 1.187 1.070 1.161 823,998 1.0953 -1.10%
2006-08-01 0 0.910 - 0.920 - - 0 0 - 1.187 - 1.200 - - 0 - 0.00%
2006-07-31 0 0.910 - 0.920 - - 0 0 - 1.187 - 1.200 - - 0 - 0.00%
2006-07-28 0 0.910 - 0.920 0.910 0.910 100,000 91,000 0.9100 1.187 - 1.200 1.187 1.187 76,651 1.1872 0.00%
2006-07-27 0 0.910 0.910 0.920 0.850 0.850 500,000 425,000 0.8500 1.187 1.187 1.200 1.109 1.109 383,255 1.1089 0.00%
2006-07-26 0 0.910 - 0.920 0.810 0.910 1,200,000 992,000 0.8267 1.187 - 1.200 1.057 1.187 919,812 1.0785 1.11%
2006-07-25 0 0.900 - 0.920 0.900 0.900 10,000 9,000 0.9000 1.174 - 1.200 1.174 1.174 7,665 1.1742 0.00%
2006-07-24 0 0.900 - 0.920 - - 1,000,000 810,000 0.8100 1.174 - 1.200 - - 766,510 1.0567 0.00%
2006-07-21 0 0.900 - 0.920 0.900 0.900 200,000 180,000 0.9000 1.174 - 1.200 1.174 1.174 153,302 1.1742 -1.10%
2006-07-20 0 0.910 - 0.920 - - 0 0 - 1.187 - 1.200 - - 0 - 0.00%
2006-07-19 0 0.910 - 0.920 - - 0 0 - 1.187 - 1.200 - - 0 - 0.00%
2006-07-18 0 0.910 - 0.920 - - 0 0 - 1.187 - 1.200 - - 0 - 0.00%
2006-07-17 0 0.910 - 0.950 - - 0 0 - 1.187 - 1.239 - - 0 - 0.00%
2006-07-14 0 0.910 0.910 0.920 0.850 0.920 600,000 517,000 0.8617 1.187 1.187 1.200 1.109 1.200 459,906 1.1241 0.00%
2006-07-13 0 0.910 - 0.950 - - 0 0 - 1.187 - 1.239 - - 0 - 0.00%
2006-07-12 0 0.910 - 0.910 0.910 0.910 200,000 182,000 0.9100 1.187 - 1.187 1.187 1.187 153,302 1.1872 0.00%
2006-07-11 0 0.910 - 0.950 - - 0 0 - 1.187 - 1.239 - - 0 - 0.00%
2006-07-10 0 0.910 - - - - 0 0 - 1.187 - - - - 0 - 0.00%
2006-07-07 0 0.910 - 0.950 - - 2,000,000 1,620,000 0.8100 1.187 - 1.239 - - 1,533,019 1.0567 0.00%
2006-07-06 0 0.910 - 0.920 0.910 0.910 15,000 13,650 0.9100 1.187 - 1.200 1.187 1.187 11,498 1.1872 1.11%
2006-07-05 0 0.900 - 0.910 - - 0 0 - 1.174 - 1.187 - - 0 - 0.00%
2006-07-04 0 0.900 - 0.900 - - 0 0 - 1.174 - 1.174 - - 0 - 0.00%
2006-07-03 0 0.900 - 0.900 - - 0 0 - 1.174 - 1.174 - - 0 - 0.00%
2006-06-30 0 0.900 - 0.900 - - 0 0 - 1.174 - 1.174 - - 0 - 0.00%
2006-06-29 0 0.900 - 0.920 - - 0 0 - 1.174 - 1.200 - - 0 - 0.00%
2006-06-28 0 0.900 - 0.920 0.900 0.900 250,000 225,000 0.9000 1.174 - 1.200 1.174 1.174 191,627 1.1742 0.00%
2006-06-27 0 0.900 - 0.900 - - 0 0 - 1.174 - 1.174 - - 0 - 0.00%
2006-06-26 0 0.900 - 0.900 0.840 0.900 25,000 21,850 0.8740 1.174 - 1.174 1.096 1.174 19,163 1.1402 2.27%
2006-06-23 0 0.880 0.880 - 0.790 0.880 970,000 786,300 0.8106 1.148 1.148 - 1.031 1.148 743,514 1.0575 1.15%
2006-06-22 0 0.870 - 0.890 0.870 0.870 30,000 26,100 0.8700 1.135 - 1.161 1.135 1.135 22,995 1.1350 0.00%
2006-06-21 0 0.870 - 0.880 0.870 0.870 20,000 17,400 0.8700 1.135 - 1.148 1.135 1.135 15,330 1.1350 4.82%
2006-06-20 0 0.830 - 0.830 - - 0 0 - 1.083 - 1.083 - - 0 - 0.00%
2006-06-19 0 0.830 - 0.830 - - 0 0 - 1.083 - 1.083 - - 0 - -5.68%
2006-06-16 0 0.880 - 0.900 - - 0 0 - 1.148 - 1.174 - - 0 - 0.00%
2006-06-15 0 0.880 - 0.880 0.880 0.880 10,000 8,800 0.8800 1.148 - 1.148 1.148 1.148 7,665 1.1481 6.02%
2006-06-14 0 0.830 - 0.830 0.840 0.840 10,000 8,400 0.8400 1.083 - 1.083 1.096 1.096 7,665 1.0959 -5.68%
2006-06-13 0 0.880 0.840 0.900 - - 0 0 - 1.148 1.096 1.174 - - 0 - 0.00%
2006-06-12 0 0.880 0.840 0.910 - - 0 0 - 1.148 1.096 1.187 - - 0 - 0.00%
2006-06-09 0 0.880 0.840 0.900 - - 0 0 - 1.148 1.096 1.174 - - 0 - 0.00%
2006-06-08 0 0.880 0.840 0.900 0.880 0.880 150,000 132,000 0.8800 1.148 1.096 1.174 1.148 1.148 114,976 1.1481 0.00%
2006-06-07 0 0.880 0.840 0.900 0.880 0.880 100,000 88,000 0.8800 1.148 1.096 1.174 1.148 1.148 76,651 1.1481 0.00%
2006-06-06 0 0.880 0.840 0.900 0.880 0.890 30,000 26,600 0.8867 1.148 1.096 1.174 1.148 1.161 22,995 1.1568 0.00%
2006-06-05 0 0.880 0.800 - 0.860 0.880 160,000 137,800 0.8613 1.148 1.044 - 1.122 1.148 122,642 1.1236 1.15%
2006-06-02 0 0.870 0.800 0.870 0.860 0.870 140,000 120,800 0.8629 1.135 1.044 1.135 1.122 1.135 107,311 1.1257 0.00%
2006-06-01 0 0.870 0.800 0.870 0.860 0.870 310,000 266,700 0.8603 1.135 1.044 1.135 1.122 1.135 237,618 1.1224 0.00%
2006-05-30 0 0.870 0.800 0.870 0.870 0.870 450,000 391,500 0.8700 1.135 1.044 1.135 1.135 1.135 344,929 1.1350 2.35%
2006-05-29 0 0.850 0.800 0.850 - - 0 0 - 1.109 1.044 1.109 - - 0 - 0.00%
2006-05-26 0 0.850 0.800 - 0.850 0.850 20,000 17,000 0.8500 1.109 1.044 - 1.109 1.109 15,330 1.1089 1.19%
2006-05-25 0 0.840 0.800 0.850 0.840 0.850 160,000 134,500 0.8406 1.096 1.044 1.109 1.096 1.109 122,642 1.0967 0.00%
2006-05-24 0 0.840 0.800 0.850 0.840 0.840 100,000 84,000 0.8400 1.096 1.044 1.109 1.096 1.096 76,651 1.0959 -1.18%
2006-05-23 0 0.850 0.800 0.850 - - 0 0 - 1.109 1.044 1.109 - - 0 - 0.00%
2006-05-22 0 0.850 0.800 - - - 100,000 85,000 0.8500 1.109 1.044 - - - 76,651 1.1089 0.00%
2006-05-19 0 0.850 0.800 0.860 - - 0 0 - 1.109 1.044 1.122 - - 0 - 0.00%
2006-05-18 0 0.850 0.800 0.860 0.850 0.850 50,000 42,500 0.8500 1.109 1.044 1.122 1.109 1.109 38,325 1.1089 0.00%
2006-05-17 0 0.850 0.800 0.860 0.850 0.850 10,000 8,500 0.8500 1.109 1.044 1.122 1.109 1.109 7,665 1.1089 0.00%
2006-05-16 0 0.850 0.800 - 0.850 0.850 30,000 25,500 0.8500 1.109 1.044 - 1.109 1.109 22,995 1.1089 0.00%
2006-05-15 0 0.850 0.800 0.850 0.800 0.850 30,000 24,600 0.8200 1.109 1.044 1.109 1.044 1.109 22,995 1.0698 -1.16%
2006-05-12 0 0.860 0.800 - - - 0 0 - 1.122 1.044 - - - 0 - 0.00%
2006-05-11 0 0.860 0.800 0.860 0.860 0.860 50,000 43,000 0.8600 1.122 1.044 1.122 1.122 1.122 38,325 1.1220 0.00%
2006-05-10 0 0.860 0.800 0.860 - - 0 0 - 1.122 1.044 1.122 - - 0 - 0.00%
2006-05-09 0 0.860 0.800 0.860 - - 0 0 - 1.122 1.044 1.122 - - 0 - 0.00%
2006-05-08 0 0.860 0.800 0.860 - - 0 0 - 1.122 1.044 1.122 - - 0 - 0.00%
2006-05-04 0 0.860 0.800 - - - 0 0 - 1.122 1.044 - - - 0 - 0.00%
2006-05-03 0 0.860 0.800 - 0.850 0.860 170,000 145,500 0.8559 1.122 1.044 - 1.109 1.122 130,307 1.1166 0.00%
2006-05-02 0 0.860 0.800 0.860 0.860 0.860 60,000 51,600 0.8600 1.122 1.044 1.122 1.122 1.122 45,991 1.1220 0.00%
2006-04-28 0 0.860 0.800 - - - 0 0 - 1.122 1.044 - - - 0 - 0.00%
2006-04-27 0 0.860 0.800 - 0.860 0.860 50,000 43,000 0.8600 1.122 1.044 - 1.122 1.122 38,325 1.1220 0.00%
2006-04-26 0 0.860 0.800 - - - 0 0 - 1.122 1.044 - - - 0 - 0.00%
2006-04-25 0 0.860 0.800 - 0.860 0.860 100,000 86,000 0.8600 1.122 1.044 - 1.122 1.122 76,651 1.1220 0.00%
2006-04-24 0 0.860 0.800 0.860 - - 0 0 - 1.122 1.044 1.122 - - 0 - 0.00%
2006-04-21 0 0.860 0.800 - 0.860 0.860 50,000 43,000 0.8600 1.122 1.044 - 1.122 1.122 38,325 1.1220 0.00%
2006-04-20 0 0.860 0.800 0.880 0.850 0.860 340,000 289,100 0.8503 1.122 1.044 1.148 1.109 1.122 260,613 1.1093 1.18%
2006-04-19 0 0.850 0.800 0.860 - - 0 0 - 1.109 1.044 1.122 - - 0 - 0.00%
2006-04-18 0 0.850 0.800 0.860 - - 0 0 - 1.109 1.044 1.122 - - 0 - 0.00%
2006-04-13 0 0.850 0.800 0.860 0.850 0.850 100,000 85,000 0.8500 1.109 1.044 1.122 1.109 1.109 76,651 1.1089 -1.16%
2006-04-12 0 0.860 0.800 - - - 0 0 - 1.122 1.044 - - - 0 - 0.00%
2006-04-11 0 0.860 0.800 - - - 0 0 - 1.122 1.044 - - - 0 - 0.00%
2006-04-10 0 0.860 0.800 - - - 0 0 - 1.122 1.044 - - - 0 - 0.00%
2006-04-07 0 0.860 0.800 - - - 0 0 - 1.122 1.044 - - - 0 - 0.00%
2006-04-06 0 0.860 0.800 - - - 0 0 - 1.122 1.044 - - - 0 - 0.00%
2006-04-04 0 0.860 0.800 - 0.860 0.860 60,000 51,600 0.8600 1.122 1.044 - 1.122 1.122 45,991 1.1220 0.00%
2006-04-03 0 0.860 0.800 0.860 - - 0 0 - 1.122 1.044 1.122 - - 0 - 0.00%
2006-03-31 0 0.860 0.800 0.860 - - 2,005,000 1,704,250 0.8500 1.122 1.044 1.122 - - 1,536,852 1.1089 0.00%
2006-03-30 0 0.860 0.800 0.870 - - 0 0 - 1.122 1.044 1.135 - - 0 - 0.00%
2006-03-29 0 0.860 0.800 0.870 - - 0 0 - 1.122 1.044 1.135 - - 0 - 0.00%
2006-03-28 0 0.860 0.800 - 0.860 0.860 100,000 86,000 0.8600 1.122 1.044 - 1.122 1.122 76,651 1.1220 0.00%
2006-03-27 0 0.860 0.800 0.860 0.860 0.860 100,000 86,000 0.8600 1.122 1.044 1.122 1.122 1.122 76,651 1.1220 1.18%
2006-03-24 0 0.850 0.800 - - - 0 0 - 1.109 1.044 - - - 0 - 0.00%
2006-03-23 0 0.850 0.800 - - - 0 0 - 1.109 1.044 - - - 0 - 0.00%
2006-03-22 0 0.850 0.800 - - - 0 0 - 1.109 1.044 - - - 0 - 0.00%
2006-03-21 0 0.850 0.800 0.900 0.850 0.850 140,000 119,000 0.8500 1.109 1.044 1.174 1.109 1.109 107,311 1.1089 0.00%
2006-03-20 0 0.850 0.800 - - - 0 0 - 1.109 1.044 - - - 0 - 0.00%
2006-03-17 0 0.850 0.800 - - - 0 0 - 1.109 1.044 - - - 0 - 0.00%
2006-03-16 0 0.850 0.800 - - - 0 0 - 1.109 1.044 - - - 0 - 0.00%
2006-03-15 0 0.850 0.800 - - - 0 0 - 1.109 1.044 - - - 0 - 0.00%
2006-03-14 0 0.850 0.800 - - - 0 0 - 1.109 1.044 - - - 0 - 0.00%
2006-03-13 0 0.850 0.800 - - - 0 0 - 1.109 1.044 - - - 0 - 0.00%
2006-03-10 0 0.850 0.800 0.920 - - 0 0 - 1.109 1.044 1.200 - - 0 - 0.00%
2006-03-09 0 0.850 0.800 0.870 - - 0 0 - 1.109 1.044 1.135 - - 0 - 0.00%
2006-03-08 0 0.850 0.800 0.860 - - 0 0 - 1.109 1.044 1.122 - - 0 - 0.00%
2006-03-07 0 0.850 0.800 0.900 - - 0 0 - 1.109 1.044 1.174 - - 0 - 0.00%
2006-03-06 0 0.850 0.810 - 0.850 0.850 40,000 34,000 0.8500 1.109 1.057 - 1.109 1.109 30,660 1.1089 1.19%
2006-03-03 0 0.840 0.790 - 0.840 0.840 20,000 16,800 0.8400 1.096 1.031 - 1.096 1.096 15,330 1.0959 1.20%
2006-03-02 0 0.830 0.800 0.850 - - 0 0 - 1.083 1.044 1.109 - - 0 - 0.00%
2006-03-01 0 0.830 0.790 0.840 0.830 0.830 400,000 332,000 0.8300 1.083 1.031 1.096 1.083 1.083 306,604 1.0828 0.00%
2006-02-28 0 0.830 0.800 0.840 - - 0 0 - 1.083 1.044 1.096 - - 0 - 0.00%
2006-02-27 0 0.830 0.800 - 0.830 0.830 1,550,000 1,286,500 0.8300 1.083 1.044 - 1.083 1.083 1,188,090 1.0828 0.00%
2006-02-24 0 0.830 - 0.840 0.800 0.830 2,220,000 1,782,600 0.8030 1.083 - 1.096 1.044 1.083 1,701,652 1.0476 -1.19%
2006-02-23 0 0.840 - 0.840 - - 0 0 - 1.096 - 1.096 - - 0 - 0.00%
2006-02-22 0 0.840 - 0.840 0.840 0.840 25,000 21,000 0.8400 1.096 - 1.096 1.096 1.096 19,163 1.0959 0.00%
2006-02-21 0 0.840 0.800 0.840 0.840 0.840 200,000 168,000 0.8400 1.096 1.044 1.096 1.096 1.096 153,302 1.0959 0.00%
2006-02-20 0 0.840 - - 0.840 0.840 350,000 294,000 0.8400 1.096 - - 1.096 1.096 268,278 1.0959 2.44%
2006-02-17 0 0.820 - 0.820 0.800 0.820 160,000 129,200 0.8075 1.070 - 1.070 1.044 1.070 122,642 1.0535 2.50%
2006-02-16 0 0.800 - 0.820 0.800 0.800 165,000 132,000 0.8000 1.044 - 1.070 1.044 1.044 126,474 1.0437 -1.23%
2006-02-15 0 0.810 - - 0.810 0.810 80,000 64,800 0.8100 1.057 - - 1.057 1.057 61,321 1.0567 0.00%
2006-02-14 0 0.810 - 0.820 - - 0 0 - 1.057 - 1.070 - - 0 - 0.00%
2006-02-13 0 0.810 - 0.810 0.810 0.810 130,000 105,300 0.8100 1.057 - 1.057 1.057 1.057 99,646 1.0567 0.00%
2006-02-10 0 0.810 - 0.820 - - 0 0 - 1.057 - 1.070 - - 0 - 0.00%
2006-02-09 0 0.810 - 0.820 0.800 0.810 150,000 120,500 0.8033 1.057 - 1.070 1.044 1.057 114,976 1.0480 1.25%
2006-02-08 0 0.800 - 0.810 - - 0 0 - 1.044 - 1.057 - - 0 - 0.00%
2006-02-07 0 0.800 - 0.800 0.800 0.800 100,000 80,000 0.8000 1.044 - 1.044 1.044 1.044 76,651 1.0437 1.27%
2006-02-06 0 0.790 - 0.800 - - 0 0 - 1.031 - 1.044 - - 0 - 0.00%
2006-02-03 0 0.790 - 0.800 0.790 0.790 200,000 158,000 0.7900 1.031 - 1.044 1.031 1.031 153,302 1.0306 -1.25%
2006-02-02 0 0.800 - 0.800 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
2006-02-01 0 0.800 - 0.800 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
2006-01-27 0 0.800 - 0.800 0.800 0.800 150,000 120,000 0.8000 1.044 - 1.044 1.044 1.044 114,976 1.0437 1.27%
2006-01-26 0 0.790 - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2006-01-25 0 0.790 - 0.800 0.790 0.790 140,000 110,600 0.7900 1.031 - 1.044 1.031 1.031 107,311 1.0306 0.00%
2006-01-24 0 0.790 - - 0.790 0.800 230,000 182,000 0.7913 1.031 - - 1.031 1.044 176,297 1.0323 0.00%
2006-01-23 0 0.790 - 0.800 0.790 0.790 150,000 118,500 0.7900 1.031 - 1.044 1.031 1.031 114,976 1.0306 0.00%
2006-01-20 0 0.790 - 0.800 0.790 0.790 50,000 39,500 0.7900 1.031 - 1.044 1.031 1.031 38,325 1.0306 0.00%
2006-01-19 0 0.790 - 0.800 0.790 0.790 110,000 86,900 0.7900 1.031 - 1.044 1.031 1.031 84,316 1.0306 0.00%
2006-01-18 0 0.790 - 0.800 0.770 0.790 220,000 171,500 0.7795 1.031 - 1.044 1.005 1.031 168,632 1.0170 1.28%
2006-01-17 0 0.780 - 0.790 0.780 0.790 390,000 306,000 0.7846 1.018 - 1.031 1.018 1.031 298,939 1.0236 -1.27%
2006-01-16 0 0.790 - 0.790 0.790 0.790 100,000 79,000 0.7900 1.031 - 1.031 1.031 1.031 76,651 1.0306 -1.25%
2006-01-13 0 0.800 0.720 0.800 0.790 0.800 50,000 39,850 0.7970 1.044 0.939 1.044 1.031 1.044 38,325 1.0398 1.27%
2006-01-12 0 0.790 0.710 0.800 0.790 0.800 410,000 325,500 0.7939 1.031 0.926 1.044 1.031 1.044 314,269 1.0357 -1.25%
2006-01-11 0 0.800 - 0.800 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
2006-01-10 0 0.800 - 0.820 0.800 0.800 200,000 160,000 0.8000 1.044 - 1.070 1.044 1.044 153,302 1.0437 0.00%
2006-01-09 0 0.800 0.700 0.800 0.690 0.800 60,000 45,900 0.7650 1.044 0.913 1.044 0.900 1.044 45,991 0.9980 0.00%
2006-01-06 0 0.800 0.740 0.810 0.800 0.800 100,000 80,000 0.8000 1.044 0.965 1.057 1.044 1.044 76,651 1.0437 1.27%
2006-01-05 0 0.790 0.750 0.800 0.750 0.810 185,000 146,600 0.7924 1.031 0.978 1.044 0.978 1.057 141,804 1.0338 -1.25%
2006-01-04 0 0.800 0.780 0.800 0.820 0.820 30,000 24,600 0.8200 1.044 1.018 1.044 1.070 1.070 22,995 1.0698 -1.23%
2006-01-03 0 0.810 0.790 0.810 0.780 0.810 390,000 309,400 0.7933 1.057 1.031 1.057 1.018 1.057 298,939 1.0350 1.25%
2005-12-30 0 0.800 0.800 0.810 0.800 0.800 200,000 160,000 0.8000 1.044 1.044 1.057 1.044 1.044 153,302 1.0437 -1.23%
2005-12-29 0 0.810 0.810 0.820 0.810 0.810 500,000 405,000 0.8100 1.057 1.057 1.070 1.057 1.057 383,255 1.0567 0.00%
2005-12-28 0 0.810 0.800 0.820 0.760 0.810 345,000 276,150 0.8004 1.057 1.044 1.070 0.992 1.057 264,446 1.0443 0.00%
2005-12-23 0 0.810 0.770 0.810 0.760 0.810 1,220,000 951,700 0.7801 1.057 1.005 1.057 0.992 1.057 935,142 1.0177 8.00%
2005-12-22 0 0.750 0.740 0.760 0.750 0.750 600,000 450,000 0.7500 0.978 0.965 0.992 0.978 0.978 459,906 0.9785 -1.32%
2005-12-21 0 0.760 0.730 0.770 0.750 0.760 500,000 378,000 0.7560 0.992 0.952 1.005 0.978 0.992 383,255 0.9863 1.33%
2005-12-20 0 0.750 0.750 0.770 0.740 0.750 520,000 389,800 0.7496 0.978 0.978 1.005 0.965 0.978 398,585 0.9780 1.35%
2005-12-19 0 0.740 0.740 0.750 0.740 0.740 80,000 59,200 0.7400 0.965 0.965 0.978 0.965 0.965 61,321 0.9654 0.00%
2005-12-16 0 0.740 0.740 0.750 0.720 0.730 150,000 108,500 0.7233 0.965 0.965 0.978 0.939 0.952 114,976 0.9437 2.78%
2005-12-15 0 0.720 0.680 0.730 0.700 0.720 400,000 285,000 0.7125 0.939 0.887 0.952 0.913 0.939 306,604 0.9295 0.00%
2005-12-14 0 0.720 0.670 0.730 0.700 0.720 530,000 377,300 0.7119 0.939 0.874 0.952 0.913 0.939 406,250 0.9287 2.86%
2005-12-13 0 0.700 0.650 0.700 0.650 0.700 380,000 249,800 0.6574 0.913 0.848 0.913 0.848 0.913 291,274 0.8576 6.06%
2005-12-12 0 0.660 0.620 - 0.650 0.660 585,000 382,100 0.6532 0.861 0.809 - 0.848 0.861 448,408 0.8521 1.54%
2005-12-09 0 0.650 0.620 0.660 0.650 0.650 600,000 390,000 0.6500 0.848 0.809 0.861 0.848 0.848 459,906 0.8480 -1.52%
2005-12-08 0 0.660 0.620 0.660 0.660 0.660 500,000 330,000 0.6600 0.861 0.809 0.861 0.861 0.861 383,255 0.8610 1.54%
2005-12-07 0 0.650 0.620 0.660 0.650 0.650 240,000 156,000 0.6500 0.848 0.809 0.861 0.848 0.848 183,962 0.8480 0.00%
2005-12-06 0 0.650 0.620 0.660 0.650 0.650 150,000 97,500 0.6500 0.848 0.809 0.861 0.848 0.848 114,976 0.8480 0.00%
2005-12-05 0 0.650 0.620 0.660 0.650 0.650 400,000 260,000 0.6500 0.848 0.809 0.861 0.848 0.848 306,604 0.8480 0.00%
2005-12-02 0 0.650 0.620 0.660 0.650 0.650 110,000 71,500 0.6500 0.848 0.809 0.861 0.848 0.848 84,316 0.8480 0.00%
2005-12-01 0 0.650 0.620 0.660 0.650 0.650 100,000 65,000 0.6500 0.848 0.809 0.861 0.848 0.848 76,651 0.8480 0.00%
2005-11-30 0 0.650 0.630 0.660 0.650 0.650 100,000 65,000 0.6500 0.848 0.822 0.861 0.848 0.848 76,651 0.8480 0.00%
2005-11-29 0 0.650 0.630 0.660 0.650 0.650 600,000 390,000 0.6500 0.848 0.822 0.861 0.848 0.848 459,906 0.8480 0.00%
2005-11-28 0 0.650 0.630 0.660 0.650 0.650 200,000 130,000 0.6500 0.848 0.822 0.861 0.848 0.848 153,302 0.8480 0.00%
2005-11-25 0 0.650 0.630 0.650 0.650 0.650 240,000 156,000 0.6500 0.848 0.822 0.848 0.848 0.848 183,962 0.8480 0.00%
2005-11-24 0 0.650 0.630 0.650 - - 0 0 - 0.848 0.822 0.848 - - 0 - 0.00%
2005-11-23 0 0.650 0.620 0.660 0.650 0.650 150,000 97,500 0.6500 0.848 0.809 0.861 0.848 0.848 114,976 0.8480 0.00%
2005-11-22 0 0.650 0.630 0.650 0.630 0.650 445,000 285,250 0.6410 0.848 0.822 0.848 0.822 0.848 341,097 0.8363 0.00%
2005-11-21 0 0.650 0.620 0.650 - - 0 0 - 0.848 0.809 0.848 - - 0 - -1.52%
2005-11-18 0 0.660 0.630 0.660 0.660 0.660 165,000 108,900 0.6600 0.861 0.822 0.861 0.861 0.861 126,474 0.8610 0.00%
2005-11-17 0 0.660 0.630 0.660 0.650 0.660 170,000 110,900 0.6524 0.861 0.822 0.861 0.848 0.861 130,307 0.8511 0.00%
2005-11-16 0 0.660 0.640 0.660 0.650 0.660 180,000 117,800 0.6544 0.861 0.835 0.861 0.848 0.861 137,972 0.8538 0.00%
2005-11-15 0 0.660 0.640 0.660 0.650 0.660 190,000 123,600 0.6505 0.861 0.835 0.861 0.848 0.861 145,637 0.8487 0.00%
2005-11-14 0 0.660 0.640 0.660 0.650 0.660 800,000 521,200 0.6515 0.861 0.835 0.861 0.848 0.861 613,208 0.8500 0.00%
2005-11-11 0 0.660 0.640 0.660 0.650 0.660 885,000 577,100 0.6521 0.861 0.835 0.861 0.848 0.861 678,361 0.8507 0.00%
2005-11-10 0 0.660 0.640 0.660 0.650 0.660 1,515,000 984,850 0.6501 0.861 0.835 0.861 0.848 0.861 1,161,262 0.8481 0.00%
2005-11-09 0 0.660 0.620 0.660 0.620 0.660 740,000 463,500 0.6264 0.861 0.809 0.861 0.809 0.861 567,217 0.8171 6.45%
2005-11-08 0 0.620 0.590 0.620 0.620 0.620 410,000 254,200 0.6200 0.809 0.770 0.809 0.809 0.809 314,269 0.8089 0.00%
2005-11-07 0 0.620 0.590 0.630 0.620 0.620 130,000 80,600 0.6200 0.809 0.770 0.822 0.809 0.809 99,646 0.8089 0.00%
2005-11-04 0 0.620 0.590 0.630 0.610 0.620 630,000 387,600 0.6152 0.809 0.770 0.822 0.796 0.809 482,901 0.8026 1.64%
2005-11-03 0 0.610 0.590 0.620 0.610 0.620 290,000 178,300 0.6148 0.796 0.770 0.809 0.796 0.809 222,288 0.8021 -1.61%
2005-11-02 0 0.620 0.590 0.630 0.620 0.620 250,000 155,000 0.6200 0.809 0.770 0.822 0.809 0.809 191,627 0.8089 0.00%
2005-11-01 0 0.620 0.600 0.630 0.620 0.620 330,000 204,600 0.6200 0.809 0.783 0.822 0.809 0.809 252,948 0.8089 -1.59%
2005-10-31 0 0.630 0.600 0.630 0.620 0.630 240,000 149,700 0.6238 0.822 0.783 0.822 0.809 0.822 183,962 0.8138 1.61%
2005-10-28 0 0.620 0.590 0.630 0.610 0.620 300,000 184,000 0.6133 0.809 0.770 0.822 0.796 0.809 229,953 0.8002 0.00%
2005-10-27 0 0.620 0.590 0.630 0.610 0.620 340,000 208,900 0.6144 0.809 0.770 0.822 0.796 0.809 260,613 0.8016 0.00%
2005-10-26 0 0.620 0.600 0.620 0.620 0.620 250,000 155,000 0.6200 0.809 0.783 0.809 0.809 0.809 191,627 0.8089 0.00%
2005-10-25 0 0.620 0.600 0.630 0.620 0.620 380,000 235,600 0.6200 0.809 0.783 0.822 0.809 0.809 291,274 0.8089 0.00%
2005-10-24 0 0.620 0.590 0.620 0.620 0.620 150,000 93,000 0.6200 0.809 0.770 0.809 0.809 0.809 114,976 0.8089 0.00%
2005-10-21 0 0.620 0.590 0.630 0.610 0.620 330,000 203,600 0.6170 0.809 0.770 0.822 0.796 0.809 252,948 0.8049 0.00%
2005-10-20 0 0.620 0.600 0.620 0.610 0.620 350,000 215,000 0.6143 0.809 0.783 0.809 0.796 0.809 268,278 0.8014 0.00%
2005-10-19 0 0.620 0.590 0.630 0.620 0.620 100,000 62,000 0.6200 0.809 0.770 0.822 0.809 0.809 76,651 0.8089 0.00%
2005-10-18 0 0.620 0.610 0.630 0.620 0.620 315,000 195,300 0.6200 0.809 0.796 0.822 0.809 0.809 241,451 0.8089 0.00%
2005-10-17 0 0.620 0.590 0.630 0.620 0.620 350,000 217,000 0.6200 0.809 0.770 0.822 0.809 0.809 268,278 0.8089 0.00%
2005-10-14 0 0.620 0.590 0.630 0.610 0.620 300,000 184,000 0.6133 0.809 0.770 0.822 0.796 0.809 229,953 0.8002 0.00%
2005-10-13 0 0.620 0.590 0.630 0.610 0.620 410,000 253,200 0.6176 0.809 0.770 0.822 0.796 0.809 314,269 0.8057 0.00%
2005-10-12 0 0.620 0.600 0.630 0.610 0.620 405,000 250,050 0.6174 0.809 0.783 0.822 0.796 0.809 310,436 0.8055 0.00%
2005-10-10 0 0.620 0.590 0.630 0.620 0.620 110,000 68,200 0.6200 0.809 0.770 0.822 0.809 0.809 84,316 0.8089 0.00%
2005-10-07 0 0.620 0.590 0.630 0.610 0.620 300,000 184,000 0.6133 0.809 0.770 0.822 0.796 0.809 229,953 0.8002 0.00%
2005-10-06 0 0.620 0.600 0.630 0.610 0.620 420,000 258,400 0.6152 0.809 0.783 0.822 0.796 0.809 321,934 0.8026 0.00%
2005-10-05 0 0.620 0.600 0.630 0.620 0.620 400,000 248,000 0.6200 0.809 0.783 0.822 0.809 0.809 306,604 0.8089 -1.59%
2005-10-04 0 0.630 0.600 0.630 0.620 0.630 850,000 527,500 0.6206 0.822 0.783 0.822 0.809 0.822 651,533 0.8096 3.28%
2005-10-03 0 0.610 0.600 0.620 0.610 0.620 620,000 380,400 0.6135 0.796 0.783 0.809 0.796 0.809 475,236 0.8004 -1.61%
2005-09-30 0 0.620 0.600 0.630 0.610 0.620 1,550,000 946,500 0.6106 0.809 0.783 0.822 0.796 0.809 1,188,090 0.7967 0.00%
2005-09-29 0 0.620 0.600 0.630 0.620 0.620 150,000 93,000 0.6200 0.809 0.783 0.822 0.809 0.809 114,976 0.8089 0.00%
2005-09-28 0 0.620 0.600 0.630 0.610 0.620 940,000 581,800 0.6189 0.809 0.783 0.822 0.796 0.809 720,519 0.8075 0.00%
2005-09-27 0 0.620 0.600 0.630 0.620 0.620 1,300,000 806,000 0.6200 0.809 0.783 0.822 0.809 0.809 996,463 0.8089 0.00%
2005-09-26 0 0.620 0.590 0.630 0.620 0.620 5,000 3,100 0.6200 0.809 0.770 0.822 0.809 0.809 3,833 0.8089 1.64%
2005-09-23 0 0.610 0.610 0.620 0.600 0.610 220,000 132,700 0.6032 0.796 0.796 0.809 0.783 0.796 168,632 0.7869 1.67%
2005-09-22 0 0.600 0.590 0.610 0.600 0.600 165,000 99,000 0.6000 0.783 0.770 0.796 0.783 0.783 126,474 0.7828 0.00%
2005-09-21 0 0.600 0.580 0.610 0.600 0.600 100,000 60,000 0.6000 0.783 0.757 0.796 0.783 0.783 76,651 0.7828 -1.64%
2005-09-20 0 0.610 0.600 0.620 0.610 0.610 150,000 91,500 0.6100 0.796 0.783 0.809 0.796 0.796 114,976 0.7958 -1.61%
2005-09-16 0 0.620 0.600 0.620 0.610 0.620 280,000 172,100 0.6146 0.809 0.783 0.809 0.796 0.809 214,623 0.8019 1.64%
2005-09-15 0 0.610 0.600 0.620 0.550 0.610 1,250,000 694,300 0.5554 0.796 0.783 0.809 0.718 0.796 958,137 0.7246 1.67%
2005-09-14 0 0.600 0.590 0.600 0.610 0.610 240,000 146,400 0.6100 0.783 0.770 0.783 0.796 0.796 183,962 0.7958 -3.23%
2005-09-13 0 0.620 0.590 0.620 0.610 0.620 105,000 64,100 0.6105 0.809 0.770 0.809 0.796 0.809 80,484 0.7964 0.00%
2005-09-12 0 0.620 0.600 0.630 0.620 0.620 3,325,000 2,061,500 0.6200 0.809 0.783 0.822 0.809 0.809 2,548,645 0.8089 -1.59%
2005-09-09 0 0.630 0.600 0.630 0.620 0.630 150,000 93,500 0.6233 0.822 0.783 0.822 0.809 0.822 114,976 0.8132 1.61%
2005-09-08 0 0.620 0.610 0.620 0.620 0.620 350,000 217,000 0.6200 0.809 0.796 0.809 0.809 0.809 268,278 0.8089 0.00%
2005-09-07 0 0.620 0.610 0.630 0.620 0.620 675,000 418,500 0.6200 0.809 0.796 0.822 0.809 0.809 517,394 0.8089 0.00%
2005-09-06 0 0.620 0.590 0.630 0.620 0.620 2,950,000 1,829,000 0.6200 0.809 0.770 0.822 0.809 0.809 2,261,204 0.8089 0.00%
2005-09-05 0 0.620 0.590 0.630 0.620 0.620 270,000 167,400 0.6200 0.809 0.770 0.822 0.809 0.809 206,958 0.8089 0.00%
2005-09-02 0 0.620 0.590 0.620 0.590 0.620 185,000 114,550 0.6192 0.809 0.770 0.809 0.770 0.809 141,804 0.8078 0.00%
2005-09-01 0 0.620 0.600 0.630 0.620 0.620 270,000 167,400 0.6200 0.809 0.783 0.822 0.809 0.809 206,958 0.8089 1.64%
2005-08-31 0 0.610 0.590 0.620 0.610 0.610 180,000 109,800 0.6100 0.796 0.770 0.809 0.796 0.796 137,972 0.7958 0.00%
2005-08-30 0 0.610 0.590 0.620 0.610 0.610 100,000 61,000 0.6100 0.796 0.770 0.809 0.796 0.796 76,651 0.7958 0.00%
2005-08-29 0 0.610 0.590 0.610 0.610 0.610 180,000 109,800 0.6100 0.796 0.770 0.796 0.796 0.796 137,972 0.7958 -1.61%
2005-08-26 0 0.620 0.590 0.630 0.620 0.620 100,000 62,000 0.6200 0.809 0.770 0.822 0.809 0.809 76,651 0.8089 0.00%
2005-08-25 0 0.620 0.600 0.630 0.620 0.620 160,000 99,200 0.6200 0.809 0.783 0.822 0.809 0.809 122,642 0.8089 0.00%
2005-08-24 0 0.620 0.600 0.630 0.620 0.620 200,000 124,000 0.6200 0.809 0.783 0.822 0.809 0.809 153,302 0.8089 0.00%
2005-08-23 0 0.620 0.600 0.630 0.620 0.620 160,000 99,200 0.6200 0.809 0.783 0.822 0.809 0.809 122,642 0.8089 -1.59%
2005-08-22 0 0.630 0.590 0.630 0.600 0.630 350,000 216,000 0.6171 0.822 0.770 0.822 0.783 0.822 268,278 0.8051 1.61%
2005-08-19 0 0.620 0.590 0.630 0.600 0.620 550,000 335,000 0.6091 0.809 0.770 0.822 0.783 0.809 421,580 0.7946 0.00%
2005-08-18 0 0.620 0.590 0.630 0.610 0.630 390,000 241,800 0.6200 0.809 0.770 0.822 0.796 0.822 298,939 0.8089 0.00%
2005-08-17 0 0.620 0.590 0.630 0.620 0.620 140,000 86,800 0.6200 0.809 0.770 0.822 0.809 0.809 107,311 0.8089 0.00%
2005-08-16 0 0.620 0.590 0.630 0.620 0.620 210,000 130,200 0.6200 0.809 0.770 0.822 0.809 0.809 160,967 0.8089 0.00%
2005-08-15 0 0.620 0.590 0.630 0.620 0.620 90,000 55,800 0.6200 0.809 0.770 0.822 0.809 0.809 68,986 0.8089 -1.59%
2005-08-12 0 0.630 0.610 0.630 0.630 0.630 600,000 378,000 0.6300 0.822 0.796 0.822 0.822 0.822 459,906 0.8219 1.61%
2005-08-11 0 0.620 0.600 0.630 0.610 0.620 650,000 401,500 0.6177 0.809 0.783 0.822 0.796 0.809 498,231 0.8059 0.00%
2005-08-10 0 0.620 0.590 0.620 0.610 0.620 420,000 256,400 0.6105 0.809 0.770 0.809 0.796 0.809 321,934 0.7964 0.00%
2005-08-09 0 0.620 0.590 0.620 0.610 0.620 600,000 367,000 0.6117 0.809 0.770 0.809 0.796 0.809 459,906 0.7980 0.00%
2005-08-08 0 0.620 0.590 0.620 - - 0 0 - 0.809 0.770 0.809 - - 0 - 0.00%
2005-08-05 0 0.620 0.500 0.620 0.620 0.620 500,000 310,000 0.6200 0.809 0.652 0.809 0.809 0.809 383,255 0.8089 -1.59%
2005-08-04 0 0.630 0.500 0.630 0.620 0.630 340,000 211,800 0.6229 0.822 0.652 0.822 0.809 0.822 260,613 0.8127 1.61%
2005-08-03 0 0.620 - 0.620 0.620 0.620 650,000 403,000 0.6200 0.809 - 0.809 0.809 0.809 498,231 0.8089 0.00%
2005-08-02 0 0.620 0.500 0.620 0.620 0.620 210,000 130,200 0.6200 0.809 0.652 0.809 0.809 0.809 160,967 0.8089 -1.59%
2005-08-01 0 0.630 - 0.630 0.620 0.630 500,000 311,500 0.6230 0.822 - 0.822 0.809 0.822 383,255 0.8128 0.00%
2005-07-29 0 0.630 - 0.630 0.620 0.630 820,000 511,100 0.6233 0.822 - 0.822 0.809 0.822 628,538 0.8132 1.61%
2005-07-28 0 0.620 0.600 0.630 0.610 0.620 610,000 378,000 0.6197 0.809 0.783 0.822 0.796 0.809 467,571 0.8084 0.00%
2005-07-27 0 0.620 0.580 0.620 0.620 0.620 650,000 403,000 0.6200 0.809 0.757 0.809 0.809 0.809 498,231 0.8089 0.00%
2005-07-26 0 0.620 0.580 0.620 0.620 0.620 500,000 310,000 0.6200 0.809 0.757 0.809 0.809 0.809 383,255 0.8089 0.00%
2005-07-25 0 0.620 0.580 0.620 0.620 0.620 450,000 279,000 0.6200 0.809 0.757 0.809 0.809 0.809 344,929 0.8089 0.00%
2005-07-22 0 0.620 0.590 0.620 0.620 0.620 160,000 99,200 0.6200 0.809 0.770 0.809 0.809 0.809 122,642 0.8089 1.64%
2005-07-21 0 0.610 0.590 0.620 0.610 0.610 455,000 277,550 0.6100 0.796 0.770 0.809 0.796 0.796 348,762 0.7958 0.00%
2005-07-20 0 0.610 0.590 0.620 0.610 0.610 355,000 215,550 0.6072 0.796 0.770 0.809 0.796 0.796 272,111 0.7921 0.00%
2005-07-19 0 0.610 0.580 0.620 0.610 0.610 50,000 30,500 0.6100 0.796 0.757 0.809 0.796 0.796 38,325 0.7958 1.67%
2005-07-18 0 0.600 0.580 0.610 0.600 0.610 660,000 398,000 0.6030 0.783 0.757 0.796 0.783 0.796 505,896 0.7867 0.00%
2005-07-15 0 0.600 - - 0.600 0.600 100,000 60,000 0.6000 0.783 - - 0.783 0.783 76,651 0.7828 0.00%
2005-07-14 0 0.600 - 0.600 0.600 0.600 100,000 60,000 0.6000 0.783 - 0.783 0.783 0.783 76,651 0.7828 -1.64%
2005-07-13 0 0.610 - 0.610 0.600 0.610 610,000 367,000 0.6016 0.796 - 0.796 0.783 0.796 467,571 0.7849 1.67%
2005-07-12 0 0.600 - 0.610 0.600 0.600 610,000 366,000 0.6000 0.783 - 0.796 0.783 0.783 467,571 0.7828 -1.64%
2005-07-11 0 0.610 - 0.610 0.600 0.610 680,000 408,800 0.6012 0.796 - 0.796 0.783 0.796 521,227 0.7843 1.67%
2005-07-08 0 0.600 0.580 0.610 0.600 0.600 500,000 300,000 0.6000 0.783 0.757 0.796 0.783 0.783 383,255 0.7828 0.00%
2005-07-07 0 0.600 - 0.610 0.600 0.600 400,000 240,000 0.6000 0.783 - 0.796 0.783 0.783 306,604 0.7828 -1.64%
2005-07-06 0 0.610 - 0.610 - - 0 0 - 0.796 - 0.796 - - 0 - 0.00%
2005-07-05 0 0.610 - 0.610 0.610 0.610 430,000 262,300 0.6100 0.796 - 0.796 0.796 0.796 329,599 0.7958 0.00%
2005-07-04 0 0.610 - 0.610 - - 0 0 - 0.796 - 0.796 - - 0 - -1.61%
2005-06-30 0 0.620 - 0.620 0.610 0.620 450,000 275,000 0.6111 0.809 - 0.809 0.796 0.809 344,929 0.7973 0.00%
2005-06-29 0 0.620 - 0.620 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2005-06-28 0 0.620 0.580 0.620 0.620 0.620 400,000 248,000 0.6200 0.809 0.757 0.809 0.809 0.809 306,604 0.8089 0.00%
2005-06-27 0 0.620 - 0.620 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2005-06-24 0 0.620 0.580 0.630 - - 0 0 - 0.809 0.757 0.822 - - 0 - 0.00%
2005-06-23 0 0.620 0.610 0.630 0.610 0.620 815,000 501,300 0.6151 0.809 0.796 0.822 0.796 0.809 624,705 0.8025 1.64%
2005-06-22 0 0.610 - 0.620 0.610 0.610 700,000 427,000 0.6100 0.796 - 0.809 0.796 0.796 536,557 0.7958 -1.61%
2005-06-21 0 0.620 0.590 0.630 0.620 0.620 220,000 136,400 0.6200 0.809 0.770 0.822 0.809 0.809 168,632 0.8089 0.00%
2005-06-20 0 0.620 0.590 0.620 0.620 0.620 70,000 43,400 0.6200 0.809 0.770 0.809 0.809 0.809 53,656 0.8089 0.00%
2005-06-17 0 0.620 0.600 0.650 0.620 0.620 230,000 142,600 0.6200 0.809 0.783 0.848 0.809 0.809 176,297 0.8089 0.00%
2005-06-16 0 0.620 - - 0.620 0.620 100,000 62,000 0.6200 0.809 - - 0.809 0.809 76,651 0.8089 0.00%
2005-06-15 0 0.620 0.610 0.630 - - 0 0 - 0.809 0.796 0.822 - - 0 - 0.00%
2005-06-14 0 0.620 0.580 0.620 0.620 0.620 150,000 93,000 0.6200 0.809 0.757 0.809 0.809 0.809 114,976 0.8089 1.64%
2005-06-13 0 0.610 0.590 0.620 0.610 0.610 180,000 109,800 0.6100 0.796 0.770 0.809 0.796 0.796 137,972 0.7958 -1.61%
2005-06-10 0 0.620 0.590 0.640 0.620 0.620 300,000 186,000 0.6200 0.809 0.770 0.835 0.809 0.809 229,953 0.8089 0.00%
2005-06-09 0 0.620 0.590 0.620 - - 0 0 - 0.809 0.770 0.809 - - 0 - 0.00%
2005-06-08 0 0.620 0.580 - 0.610 0.620 155,000 95,100 0.6135 0.809 0.757 - 0.796 0.809 118,809 0.8004 1.64%
2005-06-07 0 0.610 0.590 0.630 0.610 0.610 620,000 378,200 0.6100 0.796 0.770 0.822 0.796 0.796 475,236 0.7958 0.00%
2005-06-06 0 0.610 0.580 0.620 0.610 0.610 820,000 500,200 0.6100 0.796 0.757 0.809 0.796 0.796 628,538 0.7958 -1.61%
2005-06-03 0 0.620 0.550 - 0.620 0.620 200,000 124,000 0.6200 0.809 0.718 - 0.809 0.809 153,302 0.8089 0.00%
2005-06-02 0 0.620 0.530 0.630 0.620 0.620 280,000 173,600 0.6200 0.809 0.691 0.822 0.809 0.809 214,623 0.8089 0.00%
2005-06-01 0 0.620 0.530 0.620 0.610 0.620 250,000 153,000 0.6120 0.809 0.691 0.809 0.796 0.809 191,627 0.7984 0.00%
2005-05-31 0 0.620 0.530 0.620 0.610 0.620 250,000 153,500 0.6140 0.809 0.691 0.809 0.796 0.809 191,627 0.8010 1.64%
2005-05-30 0 0.610 - 0.620 0.600 0.610 190,000 115,600 0.6084 0.796 - 0.809 0.783 0.796 145,637 0.7938 0.00%
2005-05-27 0 0.610 0.570 0.610 - - 0 0 - 0.796 0.744 0.796 - - 0 - 0.00%
2005-05-26 0 0.610 0.570 0.620 0.610 0.610 150,000 91,500 0.6100 0.796 0.744 0.809 0.796 0.796 114,976 0.7958 0.00%
2005-05-25 0 0.610 0.570 0.610 0.610 0.610 50,000 30,500 0.6100 0.796 0.744 0.796 0.796 0.796 38,325 0.7958 0.00%
2005-05-24 0 0.610 0.570 0.620 0.600 0.610 1,000,000 604,000 0.6040 0.796 0.744 0.809 0.783 0.796 766,510 0.7880 1.67%
2005-05-23 0 0.600 0.560 - 0.600 0.600 500,000 300,000 0.6000 0.783 0.731 - 0.783 0.783 383,255 0.7828 0.00%
2005-05-20 0 0.600 0.560 0.610 0.600 0.600 505,000 303,000 0.6000 0.783 0.731 0.796 0.783 0.783 387,087 0.7828 0.00%
2005-05-19 0 0.600 0.560 0.620 0.600 0.600 500,000 300,000 0.6000 0.783 0.731 0.809 0.783 0.783 383,255 0.7828 1.69%
2005-05-18 0 0.590 0.500 0.600 0.590 0.590 550,000 324,500 0.5900 0.770 0.652 0.783 0.770 0.770 421,580 0.7697 1.72%
2005-05-17 0 0.580 - 0.590 0.580 0.580 500,000 290,000 0.5800 0.757 - 0.770 0.757 0.757 383,255 0.7567 -3.33%
2005-05-13 0 0.600 0.560 0.620 0.600 0.600 500,000 300,000 0.6000 0.783 0.731 0.809 0.783 0.783 383,255 0.7828 -1.64%
2005-05-12 0 0.610 0.550 0.620 0.600 0.610 550,000 330,500 0.6009 0.796 0.718 0.809 0.783 0.796 421,580 0.7840 1.67%
2005-05-11 0 0.600 0.550 0.610 0.600 0.600 550,000 330,000 0.6000 0.783 0.718 0.796 0.783 0.783 421,580 0.7828 0.00%
2005-05-10 0 0.600 0.550 - 0.600 0.600 500,000 300,000 0.6000 0.783 0.718 - 0.783 0.783 383,255 0.7828 3.45%
2005-05-09 0 0.580 0.500 0.590 0.580 0.600 830,000 493,200 0.5942 0.757 0.652 0.770 0.757 0.783 636,203 0.7752 -3.33%
2005-05-06 0 0.600 0.500 0.600 0.590 0.600 870,000 521,600 0.5995 0.783 0.652 0.783 0.770 0.783 666,863 0.7822 0.00%
2005-05-05 0 0.600 - 0.600 0.600 0.600 550,000 330,000 0.6000 0.783 - 0.783 0.783 0.783 421,580 0.7828 0.00%
2005-05-04 0 0.600 - 0.610 0.590 0.600 1,050,000 629,700 0.5997 0.783 - 0.796 0.770 0.783 804,835 0.7824 3.45%
2005-05-03 0 0.580 - 0.580 0.580 0.590 590,000 343,100 0.5815 0.757 - 0.757 0.757 0.770 452,241 0.7587 0.00%
2005-04-29 0 0.580 - 0.580 - - 0 0 - 0.757 - 0.757 - - 0 - 0.00%
2005-04-28 0 0.580 0.560 0.590 0.580 0.590 2,100,000 1,218,700 0.5803 0.757 0.731 0.770 0.757 0.770 1,609,670 0.7571 0.00%
2005-04-27 0 0.580 - 0.590 0.580 0.580 1,000,000 580,000 0.5800 0.757 - 0.770 0.757 0.757 766,510 0.7567 0.00%
2005-04-26 0 0.580 - 0.590 0.580 0.580 2,020,000 1,171,700 0.5800 0.757 - 0.770 0.757 0.757 1,548,350 0.7567 0.00%
2005-04-25 0 0.580 0.500 0.590 0.560 0.580 120,000 69,200 0.5767 0.757 0.652 0.770 0.731 0.757 91,981 0.7523 0.00%
2005-04-22 0 0.580 - 0.590 - - 0 0 - 0.757 - 0.770 - - 0 - 0.00%
2005-04-21 0 0.580 - 0.640 - - 0 0 - 0.757 - 0.835 - - 0 - 0.00%
2005-04-20 0 0.580 - 0.590 0.580 0.580 100,000 58,000 0.5800 0.757 - 0.770 0.757 0.757 76,651 0.7567 -1.69%
2005-04-19 0 0.590 - 0.600 - - 0 0 - 0.770 - 0.783 - - 0 - 0.00%
2005-04-18 0 0.590 - 0.600 0.580 0.630 150,000 90,400 0.6027 0.770 - 0.783 0.757 0.822 114,976 0.7862 -9.23%
2005-04-15 0 0.650 0.560 0.650 0.640 0.720 60,000 40,800 0.6800 0.848 0.731 0.848 0.835 0.939 45,991 0.8871 12.07%
2005-04-14 0 0.580 0.560 - - - 0 0 - 0.757 0.731 - - - 0 - 0.00%
2005-04-13 0 0.580 0.570 0.590 0.560 0.580 230,000 131,100 0.5700 0.757 0.744 0.770 0.731 0.757 176,297 0.7436 3.57%
2005-04-12 0 0.560 0.540 0.570 - - 0 0 - 0.731 0.704 0.744 - - 0 - 0.00%
2005-04-11 0 0.560 0.550 0.590 0.540 0.560 85,000 46,000 0.5412 0.731 0.718 0.770 0.704 0.731 65,153 0.7060 0.00%
2005-04-08 0 0.560 0.530 0.570 0.560 0.570 150,000 84,700 0.5647 0.731 0.691 0.744 0.731 0.744 114,976 0.7367 -5.08%
2005-04-07 0 0.590 - 0.590 0.590 0.590 5,000 2,950 0.5900 0.770 - 0.770 0.770 0.770 3,833 0.7697 0.00%
2005-04-06 0 0.590 0.560 0.590 - - 0 0 - 0.770 0.731 0.770 - - 0 - 0.00%
2005-04-04 0 0.590 0.550 0.590 0.590 0.590 80,000 47,200 0.5900 0.770 0.718 0.770 0.770 0.770 61,321 0.7697 0.00%
2005-04-01 0 0.590 - 0.600 - - 0 0 - 0.770 - 0.783 - - 0 - 0.00%
2005-03-31 0 0.590 - 0.600 - - 0 0 - 0.770 - 0.783 - - 0 - 0.00%
2005-03-30 0 0.590 - 0.600 0.590 0.590 80,000 47,200 0.5900 0.770 - 0.783 0.770 0.770 61,321 0.7697 0.00%
2005-03-29 0 0.590 - 0.620 0.500 0.590 2,850,000 1,435,000 0.5035 0.770 - 0.809 0.652 0.770 2,184,553 0.6569 -1.67%
2005-03-24 0 0.600 0.570 0.620 0.600 0.600 1,500,000 900,000 0.6000 0.783 0.744 0.809 0.783 0.783 1,149,765 0.7828 0.00%
2005-03-23 0 0.600 0.570 0.620 - - 0 0 - 0.783 0.744 0.809 - - 0 - 0.00%
2005-03-22 0 0.600 - 0.620 - - 0 0 - 0.783 - 0.809 - - 0 - 0.00%
2005-03-21 0 0.600 0.570 0.620 0.600 0.610 1,100,000 660,500 0.6005 0.783 0.744 0.809 0.783 0.796 843,161 0.7834 0.00%
2005-03-18 0 0.600 0.570 0.640 0.600 0.600 2,000,000 1,200,000 0.6000 0.783 0.744 0.835 0.783 0.783 1,533,019 0.7828 -3.23%
2005-03-17 0 0.620 0.570 - - - 0 0 - 0.809 0.744 - - - 0 - 0.00%
2005-03-16 0 0.620 0.570 - 0.620 0.620 100,000 62,000 0.6200 0.809 0.744 - 0.809 0.809 76,651 0.8089 0.00%
2005-03-15 0 0.620 0.570 - - - 0 0 - 0.809 0.744 - - - 0 - 0.00%
2005-03-14 0 0.620 0.570 - - - 0 0 - 0.809 0.744 - - - 0 - 0.00%
2005-03-11 0 0.620 0.570 - - - 0 0 - 0.809 0.744 - - - 0 - 0.00%
2005-03-10 0 0.620 - 0.620 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2005-03-09 0 0.620 0.590 - - - 0 0 - 0.809 0.770 - - - 0 - 0.00%
2005-03-08 0 0.620 0.590 0.630 0.620 0.620 100,000 62,000 0.6200 0.809 0.770 0.822 0.809 0.809 76,651 0.8089 0.00%
2005-03-07 0 0.620 0.590 0.620 0.620 0.620 100,000 62,000 0.6200 0.809 0.770 0.809 0.809 0.809 76,651 0.8089 0.00%
2005-03-04 0 0.620 0.580 - - - 0 0 - 0.809 0.757 - - - 0 - 0.00%
2005-03-03 0 0.620 0.590 0.630 0.500 0.620 6,185,000 3,379,750 0.5464 0.809 0.770 0.822 0.652 0.809 4,740,863 0.7129 5.08%
2005-03-02 0 0.590 0.570 0.630 0.580 0.590 2,030,000 1,187,700 0.5851 0.770 0.744 0.822 0.757 0.770 1,556,015 0.7633 0.00%
2005-03-01 0 0.590 0.570 0.600 0.580 0.590 2,000,000 1,170,000 0.5850 0.770 0.744 0.783 0.757 0.770 1,533,019 0.7632 0.00%
2005-02-28 0 0.590 0.570 0.640 0.590 0.590 80,000 47,200 0.5900 0.770 0.744 0.835 0.770 0.770 61,321 0.7697 0.00%
2005-02-25 0 0.590 0.570 0.610 0.590 0.590 2,000,000 1,180,000 0.5900 0.770 0.744 0.796 0.770 0.770 1,533,019 0.7697 -1.67%
2005-02-24 0 0.600 0.570 0.610 - - 0 0 - 0.783 0.744 0.796 - - 0 - 0.00%
2005-02-23 0 0.600 0.570 - 0.590 0.600 2,080,000 1,228,000 0.5904 0.783 0.744 - 0.770 0.783 1,594,340 0.7702 -1.64%
2005-02-22 0 0.610 0.580 0.620 - - 0 0 - 0.796 0.757 0.809 - - 0 - 0.00%
2005-02-21 0 0.610 0.570 0.700 - - 0 0 - 0.796 0.744 0.913 - - 0 - 0.00%
2005-02-18 0 0.610 0.570 0.700 - - 0 0 - 0.796 0.744 0.913 - - 0 - 0.00%
2005-02-17 0 0.610 0.570 - 0.610 0.610 50,000 30,500 0.6100 0.796 0.744 - 0.796 0.796 38,325 0.7958 0.00%
2005-02-16 0 0.610 0.570 - - - 0 0 - 0.796 0.744 - - - 0 - 0.00%
2005-02-15 0 0.610 0.550 - - - 0 0 - 0.796 0.718 - - - 0 - 0.00%
2005-02-14 0 0.610 0.570 - 0.610 0.610 30,000 18,300 0.6100 0.796 0.744 - 0.796 0.796 22,995 0.7958 1.67%
2005-02-08 0 0.600 0.580 0.620 - - 0 0 - 0.783 0.757 0.809 - - 0 - 0.00%
2005-02-07 0 0.600 0.550 0.620 0.590 0.600 110,000 65,500 0.5955 0.783 0.718 0.809 0.770 0.783 84,316 0.7768 3.45%
2005-02-04 0 0.580 0.550 0.590 0.570 0.580 60,000 34,500 0.5750 0.757 0.718 0.770 0.744 0.757 45,991 0.7502 3.57%
2005-02-03 0 0.560 0.560 0.580 0.520 0.560 250,000 133,700 0.5348 0.731 0.731 0.757 0.678 0.731 191,627 0.6977 7.69%
2005-02-02 0 0.520 0.500 0.540 0.450 0.520 16,605,000 7,601,150 0.4578 0.678 0.652 0.704 0.587 0.678 12,727,894 0.5972 -1.89%
2005-02-01 0 0.530 0.520 0.560 0.530 0.580 3,810,000 2,063,400 0.5416 0.691 0.678 0.731 0.691 0.757 2,920,402 0.7065 -11.67%
2005-01-31 0 0.600 0.570 0.600 0.600 0.600 270,000 162,000 0.6000 0.783 0.744 0.783 0.783 0.783 206,958 0.7828 0.00%
2005-01-28 0 0.600 0.550 0.610 0.600 0.600 200,000 120,000 0.6000 0.783 0.718 0.796 0.783 0.783 153,302 0.7828 0.00%
2005-01-27 0 0.600 0.540 - 0.590 0.600 250,000 148,100 0.5924 0.783 0.704 - 0.770 0.783 191,627 0.7729 1.69%
2005-01-26 0 0.590 0.540 0.600 - - 0 0 - 0.770 0.704 0.783 - - 0 - 0.00%
2005-01-25 0 0.590 0.540 0.600 - - 0 0 - 0.770 0.704 0.783 - - 0 - 0.00%
2005-01-24 0 0.590 0.540 - 0.590 0.590 260,000 153,400 0.5900 0.770 0.704 - 0.770 0.770 199,293 0.7697 0.00%
2005-01-21 0 0.590 0.550 0.600 0.570 0.590 415,000 238,550 0.5748 0.770 0.718 0.783 0.744 0.770 318,102 0.7499 3.51%
2005-01-20 0 0.570 0.550 - 0.560 0.570 450,000 254,500 0.5656 0.744 0.718 - 0.731 0.744 344,929 0.7378 0.00%
2005-01-19 0 0.570 0.550 - 0.570 0.570 220,000 125,400 0.5700 0.744 0.718 - 0.744 0.744 168,632 0.7436 1.79%
2005-01-18 0 0.560 0.530 - 0.560 0.560 210,000 117,600 0.5600 0.731 0.691 - 0.731 0.731 160,967 0.7306 0.00%
2005-01-17 0 0.560 0.530 0.570 0.560 0.560 150,000 84,000 0.5600 0.731 0.691 0.744 0.731 0.731 114,976 0.7306 0.00%
2005-01-14 0 0.560 0.540 - 0.560 0.560 220,000 123,200 0.5600 0.731 0.704 - 0.731 0.731 168,632 0.7306 0.00%
2005-01-13 0 0.560 0.530 0.560 0.550 0.560 300,000 165,150 0.5505 0.731 0.691 0.731 0.718 0.731 229,953 0.7182 1.82%
2005-01-12 0 0.550 0.530 - 0.550 0.550 140,000 77,000 0.5500 0.718 0.691 - 0.718 0.718 107,311 0.7175 0.00%
2005-01-11 0 0.550 0.550 - 0.530 0.550 555,000 299,500 0.5396 0.718 0.718 - 0.691 0.718 425,413 0.7040 1.85%
2005-01-10 0 0.540 - 0.550 0.540 0.540 160,000 86,400 0.5400 0.704 - 0.718 0.704 0.704 122,642 0.7045 0.00%
2005-01-07 0 0.540 0.520 0.550 0.540 0.540 370,000 199,800 0.5400 0.704 0.678 0.718 0.704 0.704 283,609 0.7045 0.00%
2005-01-06 0 0.540 0.520 0.550 0.540 0.540 140,000 75,600 0.5400 0.704 0.678 0.718 0.704 0.704 107,311 0.7045 0.00%
2005-01-05 0 0.540 0.520 0.560 0.520 0.540 400,000 214,000 0.5350 0.704 0.678 0.731 0.678 0.704 306,604 0.6980 -1.82%
2005-01-04 0 0.550 0.520 0.550 - - 0 0 - 0.718 0.678 0.718 - - 0 - -1.79%
2005-01-03 0 0.560 - 0.560 0.560 0.560 130,000 72,800 0.5600 0.731 - 0.731 0.731 0.731 99,646 0.7306 0.00%
2004-12-31 0 0.560 0.520 0.620 - - 0 0 - 0.731 0.678 0.809 - - 0 - 0.00%
2004-12-30 0 0.560 0.510 - 0.550 0.560 450,000 250,500 0.5567 0.731 0.665 - 0.718 0.731 344,929 0.7262 1.82%
2004-12-29 0 0.550 0.510 0.560 0.550 0.550 105,000 57,750 0.5500 0.718 0.665 0.731 0.718 0.718 80,484 0.7175 -1.79%
2004-12-28 0 0.560 0.510 0.620 0.550 0.560 260,000 144,300 0.5550 0.731 0.665 0.809 0.718 0.731 199,293 0.7241 0.00%
2004-12-24 0 0.560 0.520 0.570 0.560 0.560 200,000 112,000 0.5600 0.731 0.678 0.744 0.731 0.731 153,302 0.7306 0.00%
2004-12-23 0 0.560 0.540 0.570 0.540 0.570 190,000 107,500 0.5658 0.731 0.704 0.744 0.704 0.744 145,637 0.7381 -1.75%
2004-12-22 0 0.570 0.540 0.570 0.550 0.570 555,000 311,300 0.5609 0.744 0.704 0.744 0.718 0.744 425,413 0.7318 1.79%
2004-12-21 0 0.560 0.520 0.560 0.560 0.560 50,000 28,000 0.5600 0.731 0.678 0.731 0.731 0.731 38,325 0.7306 0.00%
2004-12-20 0 0.560 0.520 - 0.560 0.560 320,000 179,200 0.5600 0.731 0.678 - 0.731 0.731 245,283 0.7306 0.00%
2004-12-17 0 0.560 0.530 - 0.550 0.560 460,000 254,500 0.5533 0.731 0.691 - 0.718 0.731 352,594 0.7218 0.00%
2004-12-16 0 0.560 0.530 0.560 0.550 0.560 200,000 110,500 0.5525 0.731 0.691 0.731 0.718 0.731 153,302 0.7208 1.82%
2004-12-15 0 0.550 0.540 0.560 0.550 0.550 320,000 176,000 0.5500 0.718 0.704 0.731 0.718 0.718 245,283 0.7175 0.00%
2004-12-14 0 0.550 0.530 0.550 0.540 0.550 150,000 81,500 0.5433 0.718 0.691 0.718 0.704 0.718 114,976 0.7088 1.85%
2004-12-13 0 0.540 0.520 0.550 0.530 0.540 520,000 277,600 0.5338 0.704 0.678 0.718 0.691 0.704 398,585 0.6965 1.89%
2004-12-10 0 0.530 0.510 - - - 0 0 - 0.691 0.665 - - - 0 - 0.00%
2004-12-09 0 0.530 0.510 - 0.530 0.530 300,000 159,000 0.5300 0.691 0.665 - 0.691 0.691 229,953 0.6914 0.00%
2004-12-08 0 0.530 0.510 0.600 0.530 0.530 100,000 53,000 0.5300 0.691 0.665 0.783 0.691 0.691 76,651 0.6914 0.00%
2004-12-07 0 0.530 0.530 0.570 - - 0 0 - 0.691 0.691 0.744 - - 0 - 1.92%
2004-12-06 0 0.520 0.500 0.550 0.520 0.520 200,000 104,000 0.5200 0.678 0.652 0.718 0.678 0.678 153,302 0.6784 0.00%
2004-12-03 0 0.520 0.510 0.530 0.520 0.520 500,000 260,000 0.5200 0.678 0.665 0.691 0.678 0.678 383,255 0.6784 0.00%
2004-12-02 0 0.520 0.510 0.530 0.520 0.530 150,000 79,000 0.5267 0.678 0.665 0.691 0.678 0.691 114,976 0.6871 -1.89%
2004-12-01 0 0.530 0.510 0.540 0.530 0.530 200,000 106,000 0.5300 0.691 0.665 0.704 0.691 0.691 153,302 0.6914 -1.85%
2004-11-30 0 0.540 0.540 0.550 0.540 0.540 1,045,000 564,300 0.5400 0.704 0.704 0.718 0.704 0.704 801,003 0.7045 1.89%
2004-11-29 0 0.530 0.500 0.540 0.510 0.530 450,000 232,200 0.5160 0.691 0.652 0.704 0.665 0.691 344,929 0.6732 1.92%
2004-11-26 0 0.520 - 0.520 0.520 0.520 50,000 26,000 0.5200 0.678 - 0.678 0.678 0.678 38,325 0.6784 -5.45%
2004-11-25 0 0.550 0.520 0.560 0.540 0.550 190,000 104,300 0.5489 0.718 0.678 0.731 0.704 0.718 145,637 0.7162 0.00%
2004-11-24 0 0.550 0.540 0.560 0.520 0.560 2,170,000 1,133,100 0.5222 0.718 0.704 0.731 0.678 0.731 1,663,326 0.6812 -1.79%
2004-11-23 0 0.560 0.530 0.560 0.550 0.560 170,000 94,600 0.5565 0.731 0.691 0.731 0.718 0.731 130,307 0.7260 1.82%
2004-11-22 0 0.550 0.540 0.560 0.550 0.550 170,000 93,500 0.5500 0.718 0.704 0.731 0.718 0.718 130,307 0.7175 -1.79%
2004-11-19 0 0.560 0.550 0.570 0.560 0.570 275,000 154,050 0.5602 0.731 0.718 0.744 0.731 0.744 210,790 0.7308 0.00%
2004-11-18 0 0.560 0.550 0.570 0.550 0.560 150,000 83,100 0.5540 0.731 0.718 0.744 0.718 0.731 114,976 0.7228 1.82%
2004-11-17 0 0.550 0.540 0.560 0.540 0.550 310,000 168,800 0.5445 0.718 0.704 0.731 0.704 0.718 237,618 0.7104 1.85%
2004-11-16 0 0.540 0.540 0.560 0.540 0.550 345,000 188,250 0.5457 0.704 0.704 0.731 0.704 0.718 264,446 0.7119 -1.82%
2004-11-15 0 0.550 0.540 0.560 0.540 0.550 260,000 141,900 0.5458 0.718 0.704 0.731 0.704 0.718 199,293 0.7120 1.85%
2004-11-12 0 0.540 0.530 0.550 0.520 0.540 1,540,000 819,300 0.5320 0.704 0.691 0.718 0.678 0.704 1,180,425 0.6941 3.85%
2004-11-11 0 0.520 0.510 0.530 0.510 0.520 2,290,000 1,178,800 0.5148 0.678 0.665 0.691 0.665 0.678 1,755,307 0.6716 0.00%
2004-11-10 0 0.520 0.495 0.540 0.500 0.520 1,580,000 793,300 0.5021 0.678 0.646 0.704 0.652 0.678 1,211,085 0.6550 4.00%
2004-11-09 0 0.500 0.495 0.500 0.495 0.500 1,555,000 776,500 0.4994 0.652 0.646 0.652 0.646 0.652 1,191,923 0.6515 0.00%
2004-11-08 0 0.500 0.495 0.510 0.500 0.510 645,000 324,800 0.5036 0.652 0.646 0.665 0.652 0.665 494,399 0.6570 0.00%
2004-11-05 0 0.500 0.495 0.500 0.500 0.520 440,000 222,400 0.5055 0.652 0.646 0.652 0.652 0.678 337,264 0.6594 2.04%
2004-11-04 0 0.490 0.485 0.495 0.480 0.490 390,000 189,150 0.4850 0.639 0.633 0.646 0.626 0.639 298,939 0.6327 3.16%
2004-11-03 0 0.475 0.470 0.480 0.470 0.475 310,000 147,000 0.4742 0.620 0.613 0.626 0.613 0.620 237,618 0.6186 -1.04%
2004-11-02 0 0.480 0.480 0.490 0.465 0.480 710,000 335,500 0.4725 0.626 0.626 0.639 0.607 0.626 544,222 0.6165 4.35%
2004-11-01 0 0.460 0.435 0.465 0.460 0.460 400,000 184,000 0.4600 0.600 0.568 0.607 0.600 0.600 306,604 0.6001 0.00%
2004-10-29 0 0.460 0.430 0.465 0.435 0.460 920,000 403,850 0.4390 0.600 0.561 0.607 0.568 0.600 705,189 0.5727 4.55%
2004-10-28 0 0.440 0.425 0.445 0.430 0.440 2,000,000 867,000 0.4335 0.574 0.554 0.581 0.561 0.574 1,533,019 0.5656 2.33%
2004-10-27 0 0.430 - 0.430 0.420 0.435 1,050,000 453,250 0.4317 0.561 - 0.561 0.548 0.568 804,835 0.5632 -1.15%
2004-10-26 0 0.435 0.420 0.435 0.420 0.435 2,965,000 1,271,525 0.4288 0.568 0.548 0.568 0.548 0.568 2,272,701 0.5595 2.35%
2004-10-25 0 0.425 0.410 0.430 0.420 0.430 645,000 273,650 0.4243 0.554 0.535 0.561 0.548 0.561 494,399 0.5535 -1.16%
2004-10-21 0 0.430 0.410 0.440 0.430 0.430 1,300,000 559,000 0.4300 0.561 0.535 0.574 0.561 0.561 996,463 0.5610 1.18%
2004-10-20 0 0.425 0.410 0.460 0.415 0.425 710,000 298,200 0.4200 0.554 0.535 0.600 0.541 0.554 544,222 0.5479 -3.41%
2004-10-19 0 0.440 0.420 0.450 0.435 0.440 200,000 87,250 0.4363 0.574 0.548 0.587 0.568 0.574 153,302 0.5691 1.15%
2004-10-18 0 0.435 0.415 0.460 0.430 0.435 280,000 121,300 0.4332 0.568 0.541 0.600 0.561 0.568 214,623 0.5652 1.16%
2004-10-15 0 0.430 0.410 0.440 0.410 0.430 240,000 100,700 0.4196 0.561 0.535 0.574 0.535 0.561 183,962 0.5474 -2.27%
2004-10-14 0 0.440 0.410 0.440 0.440 0.440 300,000 132,000 0.4400 0.574 0.535 0.574 0.574 0.574 229,953 0.5740 1.15%
2004-10-13 0 0.435 0.420 0.435 0.425 0.435 1,525,000 657,400 0.4311 0.568 0.548 0.568 0.554 0.568 1,168,927 0.5624 -1.14%
2004-10-12 0 0.440 0.425 0.440 0.430 0.440 400,000 174,000 0.4350 0.574 0.554 0.574 0.561 0.574 306,604 0.5675 1.15%
2004-10-11 0 0.435 0.425 0.435 0.420 0.450 3,460,000 1,493,000 0.4315 0.568 0.554 0.568 0.548 0.587 2,652,124 0.5629 -1.14%
2004-10-08 0 0.440 0.430 0.440 0.445 0.445 320,000 142,400 0.4450 0.574 0.561 0.574 0.581 0.581 245,283 0.5806 -1.12%
2004-10-07 0 0.445 0.420 0.445 0.430 0.445 1,860,000 815,950 0.4387 0.581 0.548 0.581 0.561 0.581 1,425,708 0.5723 0.00%
2004-10-06 0 0.445 0.440 0.445 0.420 0.450 2,390,000 1,061,300 0.4441 0.581 0.574 0.581 0.548 0.587 1,831,958 0.5793 1.14%
2004-10-05 0 0.440 0.420 0.445 0.430 0.460 6,225,000 2,805,950 0.4508 0.574 0.548 0.581 0.561 0.600 4,771,523 0.5881 0.00%
2004-10-04 0 0.440 0.425 0.450 0.430 0.450 4,400,000 1,942,000 0.4414 0.574 0.554 0.587 0.561 0.587 3,372,643 0.5758 1.15%
2004-09-30 0 0.435 0.420 0.440 0.435 0.445 570,000 248,450 0.4359 0.568 0.548 0.574 0.568 0.581 436,911 0.5687 1.16%
2004-09-28 0 0.430 0.420 0.435 0.430 0.435 620,000 267,100 0.4308 0.561 0.548 0.568 0.561 0.568 475,236 0.5620 -2.27%
2004-09-27 0 0.440 0.440 0.460 0.430 0.440 680,000 295,900 0.4351 0.574 0.574 0.600 0.561 0.574 521,227 0.5677 -1.12%
2004-09-24 0 0.445 0.430 0.445 0.440 0.445 1,350,000 597,750 0.4428 0.581 0.561 0.581 0.574 0.581 1,034,788 0.5777 0.00%
2004-09-23 0 0.445 0.445 0.455 0.445 0.455 820,000 365,450 0.4457 0.581 0.581 0.594 0.581 0.594 628,538 0.5814 -1.11%
2004-09-22 0 0.450 0.440 0.450 0.445 0.450 1,380,000 619,500 0.4489 0.587 0.574 0.587 0.581 0.587 1,057,783 0.5857 0.00%
2004-09-21 0 0.450 0.440 0.455 0.445 0.450 350,000 156,500 0.4471 0.587 0.574 0.594 0.581 0.587 268,278 0.5833 1.12%
2004-09-20 0 0.445 0.435 0.460 0.430 0.445 460,000 203,950 0.4434 0.581 0.568 0.600 0.561 0.581 352,594 0.5784 0.00%
2004-09-17 0 0.445 0.430 0.445 0.440 0.445 800,000 353,000 0.4413 0.581 0.561 0.581 0.574 0.581 613,208 0.5757 0.00%
2004-09-16 0 0.445 0.430 0.450 0.435 0.445 740,000 323,050 0.4366 0.581 0.561 0.587 0.568 0.581 567,217 0.5695 2.30%
2004-09-15 0 0.435 0.420 0.450 0.435 0.440 1,050,000 456,900 0.4351 0.568 0.548 0.587 0.568 0.574 804,835 0.5677 -1.14%
2004-09-14 0 0.440 0.430 0.440 0.440 0.440 70,000 30,800 0.4400 0.574 0.561 0.574 0.574 0.574 53,656 0.5740 2.33%
2004-09-13 0 0.430 0.420 0.440 0.425 0.430 490,000 210,200 0.4290 0.561 0.548 0.574 0.554 0.561 375,590 0.5597 2.38%
2004-09-10 0 0.420 0.410 0.440 0.415 0.420 650,000 275,750 0.4242 0.548 0.535 0.574 0.541 0.548 498,231 0.5535 0.00%
2004-09-09 0 0.420 0.400 0.420 0.415 0.420 250,000 104,850 0.4194 0.548 0.522 0.548 0.541 0.548 191,627 0.5472 -1.18%
2004-09-08 0 0.425 0.425 - 0.410 0.415 1,080,000 452,800 0.4193 0.554 0.554 - 0.535 0.541 827,831 0.5470 3.66%
2004-09-07 0 0.410 0.405 0.430 0.410 0.430 505,000 213,750 0.4233 0.535 0.528 0.561 0.535 0.561 387,087 0.5522 -3.53%
2004-09-06 0 0.425 0.410 0.425 0.420 0.430 460,000 195,300 0.4246 0.554 0.535 0.554 0.548 0.561 352,594 0.5539 3.66%
2004-09-03 0 0.410 0.410 0.420 0.410 0.425 2,045,000 853,800 0.4175 0.535 0.535 0.548 0.535 0.554 1,567,512 0.5447 -2.38%
2004-09-02 0 0.420 0.415 0.425 0.420 0.430 2,370,000 1,005,900 0.4244 0.548 0.541 0.554 0.548 0.561 1,816,628 0.5537 -2.33%
2004-09-01 0 0.430 0.420 0.430 0.420 0.430 1,900,000 808,250 0.4254 0.561 0.548 0.561 0.548 0.561 1,456,369 0.5550 1.18%
2004-08-31 0 0.425 0.425 0.430 0.425 0.435 1,960,000 836,850 0.4270 0.554 0.554 0.561 0.554 0.568 1,502,359 0.5570 -3.41%
2004-08-30 0 0.440 0.425 0.440 0.425 0.445 2,490,000 1,084,950 0.4357 0.574 0.554 0.574 0.554 0.581 1,908,609 0.5685 1.15%
2004-08-27 0 0.435 0.425 0.435 0.410 0.435 4,255,000 1,774,825 0.4171 0.568 0.554 0.568 0.535 0.568 3,261,499 0.5442 6.10%
2004-08-26 0 0.410 0.410 0.415 0.405 0.415 2,350,000 962,900 0.4097 0.535 0.535 0.541 0.528 0.541 1,801,298 0.5346 0.00%
2004-08-25 0 0.410 0.405 0.410 0.405 0.410 2,650,000 1,082,000 0.4083 0.535 0.528 0.535 0.528 0.535 2,031,251 0.5327 0.00%
2004-08-24 0 0.410 0.405 0.410 0.400 0.420 6,090,000 2,503,600 0.4111 0.535 0.528 0.535 0.522 0.548 4,668,044 0.5363 -1.20%
2004-08-23 0 0.415 0.410 0.415 0.410 0.435 4,940,000 2,079,350 0.4209 0.541 0.535 0.541 0.535 0.568 3,786,558 0.5491 -3.49%
2004-08-20 0 0.430 0.425 0.435 0.430 0.440 5,620,000 2,446,450 0.4353 0.561 0.554 0.568 0.561 0.574 4,307,785 0.5679 -1.15%
2004-08-19 0 0.435 0.430 0.435 0.430 0.445 5,520,000 2,414,100 0.4373 0.568 0.561 0.568 0.561 0.581 4,231,134 0.5706 0.00%
2004-08-18 0 0.435 0.430 0.435 0.425 0.450 4,940,000 2,141,550 0.4335 0.568 0.561 0.568 0.554 0.587 3,786,558 0.5656 -3.33%
2004-08-17 0 0.450 0.445 0.455 0.445 0.465 4,800,000 2,189,025 0.4560 0.587 0.581 0.594 0.581 0.607 3,679,247 0.5950 -2.17%
2004-08-16 0 0.460 0.450 0.460 0.435 0.460 6,190,000 2,783,750 0.4497 0.600 0.587 0.600 0.568 0.600 4,744,695 0.5867 3.37%
2004-08-13 0 0.445 0.440 0.445 0.405 0.445 5,105,000 2,202,975 0.4315 0.581 0.574 0.581 0.528 0.581 3,913,032 0.5630 4.71%
2004-08-12 0 0.425 0.415 0.425 0.410 0.425 3,395,000 1,424,100 0.4195 0.554 0.541 0.554 0.535 0.554 2,602,301 0.5472 0.00%
2004-08-11 0 0.425 0.415 0.425 0.415 0.440 5,095,000 2,185,475 0.4289 0.554 0.541 0.554 0.541 0.574 3,905,367 0.5596 -2.30%
2004-08-10 0 0.435 0.430 0.435 0.425 0.440 5,480,000 2,369,900 0.4325 0.568 0.561 0.568 0.554 0.574 4,200,473 0.5642 1.16%
2004-08-09 0 0.430 0.420 0.430 0.415 0.430 7,155,000 3,030,400 0.4235 0.561 0.548 0.561 0.541 0.561 5,484,377 0.5526 2.38%
2004-08-06 0 0.420 0.410 0.420 0.400 0.425 8,565,000 3,559,750 0.4156 0.548 0.535 0.548 0.522 0.554 6,565,156 0.5422

Copyright & disclaimer, Privacy policy

Back to top