AKM INDUSTRIAL COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08298  2004-08-18  2014-06-17  2014-06-18
HK Main 01639  2014-06-18  2022-06-28  2022-07-28
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
2022-07-27 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2022-06-28 0 1.820 1.810 1.820 1.810 1.820 1,142,000 2,067,500 1.8104 1.820 1.810 1.820 1.810 1.820 1,142,000 1.8104 0.55%
2022-06-27 0 1.810 1.810 1.820 1.810 1.820 3,532,500 6,393,525 1.8099 1.810 1.810 1.820 1.810 1.820 3,532,500 1.8099 0.00%
2022-06-24 0 1.810 1.810 1.820 1.810 1.810 5,410,000 9,792,100 1.8100 1.810 1.810 1.820 1.810 1.810 5,410,000 1.8100 0.00%
2022-06-23 0 1.810 1.810 1.820 1.810 1.810 2,132,500 3,859,725 1.8100 1.810 1.810 1.820 1.810 1.810 2,132,500 1.8100 0.56%
2022-06-22 0 1.800 1.800 1.810 1.800 1.800 90,272 162,492 1.8000 1.800 1.800 1.810 1.800 1.800 90,272 1.8000 0.00%
2022-06-21 0 1.800 1.800 1.810 1.800 1.800 520,000 936,000 1.8000 1.800 1.800 1.810 1.800 1.800 520,000 1.8000 0.00%
2022-06-20 0 1.800 1.800 1.810 1.800 1.800 60,000 108,000 1.8000 1.800 1.800 1.810 1.800 1.800 60,000 1.8000 0.00%
2022-06-17 0 1.800 1.800 1.810 1.800 1.800 65,000 116,825 1.7973 1.800 1.800 1.810 1.800 1.800 65,000 1.7973 0.00%
2022-06-16 0 1.800 1.800 1.810 1.800 1.800 400,000 720,000 1.8000 1.800 1.800 1.810 1.800 1.800 400,000 1.8000 0.00%
2022-06-15 0 1.800 1.800 1.810 1.800 1.800 580,000 1,044,000 1.8000 1.800 1.800 1.810 1.800 1.800 580,000 1.8000 0.00%
2022-06-14 0 1.800 1.800 1.810 1.800 1.800 260,000 468,000 1.8000 1.800 1.800 1.810 1.800 1.800 260,000 1.8000 -0.55%
2022-06-13 0 1.810 1.800 1.810 1.810 1.810 10,000 18,100 1.8100 1.810 1.800 1.810 1.810 1.810 10,000 1.8100 0.56%
2022-06-10 0 1.800 1.800 1.810 1.790 1.800 2,920,000 5,255,200 1.7997 1.800 1.800 1.810 1.790 1.800 2,920,000 1.7997 0.56%
2022-06-09 0 1.790 1.800 1.810 1.790 1.800 2,290,000 4,121,200 1.7997 1.790 1.800 1.810 1.790 1.800 2,290,000 1.7997 -0.56%
2022-06-08 0 1.800 1.800 1.810 1.790 1.800 3,770,272 6,781,592 1.7987 1.800 1.800 1.810 1.790 1.800 3,770,272 1.7987 0.00%
2022-06-07 0 1.800 1.800 1.810 1.800 1.800 2,480,000 4,464,000 1.8000 1.800 1.800 1.810 1.800 1.800 2,480,000 1.8000 0.00%
2022-06-06 0 1.800 1.800 1.810 1.800 1.800 160,000 288,000 1.8000 1.800 1.800 1.810 1.800 1.800 160,000 1.8000 0.00%
2022-06-02 0 1.800 1.800 1.810 1.800 1.800 10,000 18,000 1.8000 1.800 1.800 1.810 1.800 1.800 10,000 1.8000 0.00%
2022-06-01 0 1.800 1.800 1.810 1.800 1.800 60,000 108,000 1.8000 1.800 1.800 1.810 1.800 1.800 60,000 1.8000 0.00%
2022-05-31 0 1.800 1.800 1.810 1.790 1.800 1,140,000 2,051,800 1.7998 1.800 1.800 1.810 1.790 1.800 1,140,000 1.7998 0.00%
2022-05-30 0 1.800 1.800 1.810 1.790 1.810 620,000 1,115,700 1.7995 1.800 1.800 1.810 1.790 1.810 620,000 1.7995 -0.55%
2022-05-27 0 1.810 1.800 1.810 1.800 1.810 530,000 956,100 1.8040 1.810 1.800 1.810 1.800 1.810 530,000 1.8040 0.81%
2022-05-26 0 1.810 1.810 1.820 1.800 1.820 830,000 1,501,900 1.8095 1.795 1.795 1.805 1.786 1.805 836,703 1.7950 0.56%
2022-05-25 0 1.800 1.800 1.820 1.800 1.810 790,000 1,427,700 1.8072 1.786 1.786 1.805 1.786 1.795 796,380 1.7927 -0.55%
2022-05-24 0 1.810 1.800 1.810 1.800 1.810 522,772 944,717 1.8071 1.795 1.786 1.795 1.786 1.795 526,994 1.7927 0.56%
2022-05-23 0 1.800 1.800 1.810 1.800 1.800 100,000 180,000 1.8000 1.786 1.786 1.795 1.786 1.786 100,808 1.7856 0.00%
2022-05-20 0 1.800 1.800 1.810 1.800 1.800 837,500 1,507,275 1.7997 1.786 1.786 1.795 1.786 1.786 844,263 1.7853 0.00%
2022-05-19 0 1.800 1.800 1.810 1.800 1.810 560,000 1,008,100 1.8002 1.786 1.786 1.795 1.786 1.795 564,522 1.7858 -0.55%
2022-05-18 0 1.810 1.800 1.810 1.800 1.810 470,000 846,300 1.8006 1.795 1.786 1.795 1.786 1.795 473,796 1.7862 0.56%
2022-05-17 0 1.800 1.800 1.810 1.800 1.800 540,000 972,000 1.8000 1.786 1.786 1.795 1.786 1.786 544,361 1.7856 0.00%
2022-05-16 0 1.800 1.800 1.810 1.800 1.800 100,000 180,000 1.8000 1.786 1.786 1.795 1.786 1.786 100,808 1.7856 0.00%
2022-05-13 0 1.800 1.800 1.810 1.800 1.800 160,000 288,000 1.8000 1.786 1.786 1.795 1.786 1.786 161,292 1.7856 0.00%
2022-05-12 0 1.800 1.800 1.810 1.800 1.810 240,000 432,200 1.8008 1.786 1.786 1.795 1.786 1.795 241,938 1.7864 0.00%
2022-05-11 0 1.800 1.800 1.810 1.800 1.800 40,000 72,000 1.8000 1.786 1.786 1.795 1.786 1.786 40,323 1.7856 0.00%
2022-05-10 0 1.800 1.800 1.810 1.790 1.800 765,274 1,377,043 1.7994 1.786 1.786 1.795 1.776 1.786 771,454 1.7850 -0.55%
2022-05-06 0 1.810 1.800 1.810 1.800 1.810 60,000 108,100 1.8017 1.795 1.786 1.795 1.786 1.795 60,485 1.7872 0.56%
2022-05-05 0 1.800 1.800 1.810 1.800 1.800 2,230,000 4,014,000 1.8000 1.786 1.786 1.795 1.786 1.786 2,248,009 1.7856 0.00%
2022-05-04 0 1.800 1.800 1.810 1.800 1.800 1,430,000 2,574,000 1.8000 1.786 1.786 1.795 1.786 1.786 1,441,548 1.7856 0.00%
2022-05-03 0 1.800 1.800 1.810 1.800 1.800 800,000 1,440,000 1.8000 1.786 1.786 1.795 1.786 1.786 806,461 1.7856 0.00%
2022-04-29 0 1.800 1.790 1.800 1.790 1.810 1,080,000 1,944,000 1.8000 1.786 1.776 1.786 1.776 1.795 1,088,722 1.7856 0.00%
2022-04-28 0 1.800 1.800 1.810 1.800 1.800 1,240,000 2,232,000 1.8000 1.786 1.786 1.795 1.786 1.786 1,250,014 1.7856 -0.55%
2022-04-27 0 1.810 1.800 1.810 1.790 1.810 2,310,000 4,161,800 1.8016 1.795 1.786 1.795 1.776 1.795 2,328,655 1.7872 0.56%
2022-04-26 0 1.800 1.790 1.800 1.790 1.800 780,107 1,396,592 1.7903 1.786 1.776 1.786 1.776 1.786 786,407 1.7759 1.12%
2022-04-25 0 1.780 1.780 1.790 1.770 1.790 2,087,500 3,715,925 1.7801 1.766 1.766 1.776 1.756 1.776 2,104,358 1.7658 0.00%
2022-04-22 0 1.780 1.770 1.780 1.770 1.780 102,500 181,950 1.7751 1.766 1.756 1.766 1.756 1.766 103,328 1.7609 0.00%
2022-04-21 0 1.780 1.770 1.780 1.770 1.780 7,080,000 12,539,000 1.7710 1.766 1.756 1.766 1.756 1.766 7,137,176 1.7569 0.00%
2022-04-20 0 1.780 1.770 1.780 1.770 1.790 2,380,000 4,236,500 1.7800 1.766 1.756 1.766 1.756 1.776 2,399,220 1.7658 0.00%
2022-04-19 0 1.780 1.780 1.790 1.770 1.790 1,810,000 3,213,200 1.7752 1.766 1.766 1.776 1.756 1.776 1,824,617 1.7610 -0.56%
2022-04-14 0 1.790 1.780 1.790 1.780 1.790 460,000 819,100 1.7807 1.776 1.766 1.776 1.766 1.776 463,715 1.7664 0.00%
2022-04-13 0 1.790 1.780 1.790 1.770 1.790 200,000 355,700 1.7785 1.776 1.766 1.776 1.756 1.776 201,615 1.7643 0.56%
2022-04-12 0 1.780 1.780 1.790 1.770 1.780 2,042,500 3,628,075 1.7763 1.766 1.766 1.776 1.756 1.766 2,058,995 1.7621 0.00%
2022-04-11 0 1.780 1.780 1.790 1.780 1.780 940,000 1,673,200 1.7800 1.766 1.766 1.776 1.766 1.766 947,591 1.7657 0.00%
2022-04-08 0 1.780 1.770 1.780 1.780 1.790 3,920,287 6,978,310 1.7801 1.766 1.756 1.766 1.766 1.776 3,951,946 1.7658 -0.56%
2022-04-07 0 1.790 1.780 1.790 1.770 1.790 680,000 1,210,000 1.7794 1.776 1.766 1.776 1.756 1.776 685,492 1.7652 0.56%
2022-04-06 0 1.780 1.780 1.790 1.780 1.790 840,000 1,495,300 1.7801 1.766 1.766 1.776 1.766 1.776 846,784 1.7659 0.00%
2022-04-04 0 1.780 1.780 1.790 1.780 1.790 830,000 1,478,100 1.7808 1.766 1.766 1.776 1.766 1.776 836,703 1.7666 0.00%
2022-04-01 0 1.780 1.780 1.790 1.780 1.790 1,160,000 2,065,000 1.7802 1.766 1.766 1.776 1.766 1.776 1,169,368 1.7659 0.00%
2022-03-31 0 1.780 1.780 1.790 1.770 1.780 1,630,000 2,894,200 1.7756 1.766 1.766 1.776 1.756 1.766 1,643,163 1.7614 0.00%
2022-03-30 0 1.780 1.770 1.780 1.770 1.790 3,650,000 6,496,800 1.7799 1.766 1.756 1.766 1.756 1.776 3,679,476 1.7657 0.00%
2022-03-29 0 1.780 1.780 1.790 1.770 1.790 2,030,000 3,608,700 1.7777 1.766 1.766 1.776 1.756 1.776 2,046,394 1.7634 0.56%
2022-03-28 0 1.770 1.760 1.770 1.760 1.770 2,140,000 3,787,000 1.7696 1.756 1.746 1.756 1.746 1.756 2,157,282 1.7554 0.00%
2022-03-25 0 1.770 1.760 1.770 1.760 1.770 4,042,500 7,153,025 1.7695 1.756 1.746 1.756 1.746 1.756 4,075,146 1.7553 0.00%
2022-03-24 0 1.770 1.760 1.770 1.760 1.770 180,000 316,900 1.7606 1.756 1.746 1.756 1.746 1.756 181,454 1.7465 0.57%
2022-03-23 0 1.760 1.760 1.770 1.760 1.770 910,000 1,602,500 1.7610 1.746 1.746 1.756 1.746 1.756 917,349 1.7469 0.00%
2022-03-22 0 1.760 1.760 1.770 1.750 1.760 720,000 1,266,900 1.7596 1.746 1.746 1.756 1.736 1.746 725,815 1.7455 0.00%
2022-03-21 0 1.760 1.750 1.770 1.750 1.770 381,234 670,684 1.7592 1.746 1.736 1.756 1.736 1.756 384,313 1.7452 0.00%
2022-03-18 0 1.760 1.750 1.760 1.750 1.760 2,710,000 4,766,500 1.7589 1.746 1.736 1.746 1.736 1.746 2,731,885 1.7448 0.00%
2022-03-17 0 1.760 1.750 1.760 1.750 1.760 1,880,000 3,291,200 1.7506 1.746 1.736 1.746 1.736 1.746 1,895,182 1.7366 0.57%
2022-03-16 0 1.750 1.750 1.760 1.710 1.760 5,160,000 8,950,600 1.7346 1.736 1.736 1.746 1.696 1.746 5,201,671 1.7207 1.16%
2022-03-15 0 1.730 1.730 1.740 1.720 1.750 6,680,000 11,630,500 1.7411 1.716 1.716 1.726 1.706 1.736 6,733,946 1.7271 -1.70%
2022-03-14 0 1.760 1.750 1.760 1.750 1.760 1,450,000 2,537,700 1.7501 1.746 1.736 1.746 1.736 1.746 1,461,710 1.7361 0.00%
2022-03-11 0 1.760 1.750 1.760 1.750 1.760 200,000 351,100 1.7555 1.746 1.736 1.746 1.736 1.746 201,615 1.7414 0.00%
2022-03-10 0 1.760 1.750 1.760 1.750 1.760 210,000 368,000 1.7524 1.746 1.736 1.746 1.736 1.746 211,696 1.7383 0.00%
2022-03-09 0 1.760 1.750 1.760 1.750 1.760 6,800,000 11,938,200 1.7556 1.746 1.736 1.746 1.736 1.746 6,854,915 1.7416 0.00%
2022-03-08 0 1.760 1.750 1.760 1.740 1.770 9,990,000 17,499,100 1.7517 1.746 1.736 1.746 1.726 1.756 10,070,677 1.7376 -0.56%
2022-03-07 0 1.770 1.760 1.770 1.750 1.770 10,741,234 18,948,684 1.7641 1.756 1.746 1.756 1.736 1.756 10,827,977 1.7500 0.00%
2022-03-04 0 1.770 1.760 1.770 1.760 1.770 4,250,000 7,492,900 1.7630 1.756 1.746 1.756 1.746 1.756 4,284,322 1.7489 0.57%
2022-03-03 0 1.760 1.760 1.770 1.760 1.770 4,950,000 8,714,000 1.7604 1.746 1.746 1.756 1.746 1.756 4,989,975 1.7463 -0.56%
2022-03-02 0 1.770 1.760 1.770 1.760 1.770 1,690,000 2,984,500 1.7660 1.756 1.746 1.756 1.746 1.756 1,703,648 1.7518 0.57%
2022-03-01 0 1.760 1.760 1.770 1.760 1.770 120,000 211,500 1.7625 1.746 1.746 1.756 1.746 1.756 120,969 1.7484 -0.56%
2022-02-28 0 1.770 1.760 1.770 1.750 1.770 1,050,000 1,852,200 1.7640 1.756 1.746 1.756 1.736 1.756 1,058,480 1.7499 1.14%
2022-02-25 0 1.750 1.750 1.760 1.750 1.760 1,090,000 1,913,700 1.7557 1.736 1.736 1.746 1.736 1.746 1,098,803 1.7416 0.00%
2022-02-24 0 1.750 1.740 1.750 1.740 1.770 3,031,234 5,315,884 1.7537 1.736 1.726 1.736 1.726 1.756 3,055,713 1.7397 -1.13%
2022-02-23 0 1.770 1.760 1.770 1.760 1.770 1,630,000 2,884,900 1.7699 1.756 1.746 1.756 1.746 1.756 1,643,163 1.7557 0.00%
2022-02-22 0 1.770 1.760 1.770 1.760 1.770 5,600,000 9,909,200 1.7695 1.756 1.746 1.756 1.746 1.756 5,645,224 1.7553 0.00%
2022-02-21 0 1.770 1.770 1.780 1.770 1.780 4,220,000 7,470,200 1.7702 1.756 1.756 1.766 1.756 1.766 4,254,080 1.7560 0.00%
2022-02-18 0 1.770 1.760 1.770 1.760 1.780 4,460,000 7,881,100 1.7671 1.756 1.746 1.756 1.746 1.766 4,496,018 1.7529 0.00%
2022-02-17 0 1.770 1.760 1.770 1.760 1.770 760,000 1,341,300 1.7649 1.756 1.746 1.756 1.746 1.756 766,138 1.7507 0.00%
2022-02-16 0 1.770 1.760 1.770 1.760 1.780 2,450,000 4,322,300 1.7642 1.756 1.746 1.756 1.746 1.766 2,469,786 1.7501 0.00%
2022-02-15 0 1.770 1.760 1.780 1.760 1.780 1,870,000 3,322,800 1.7769 1.756 1.746 1.766 1.746 1.766 1,885,102 1.7627 0.00%
2022-02-14 0 1.770 1.770 1.780 1.760 1.770 520,000 919,600 1.7685 1.756 1.756 1.766 1.746 1.756 524,199 1.7543 0.00%
2022-02-11 0 1.770 1.760 1.770 1.760 1.780 2,640,000 4,670,300 1.7691 1.756 1.746 1.756 1.746 1.766 2,661,320 1.7549 0.00%
2022-02-10 0 1.770 1.760 1.770 1.740 1.770 2,041,234 3,589,284 1.7584 1.756 1.746 1.756 1.726 1.756 2,057,718 1.7443 1.14%
2022-02-09 0 1.750 1.740 1.750 1.740 1.770 1,210,000 2,117,700 1.7502 1.736 1.726 1.736 1.726 1.756 1,219,772 1.7361 -0.57%
2022-02-08 0 1.760 1.740 1.760 1.730 1.760 3,492,500 6,091,400 1.7441 1.746 1.726 1.746 1.716 1.746 3,520,705 1.7302 1.15%
2022-02-07 0 1.740 1.730 1.740 1.730 1.750 1,280,000 2,225,600 1.7388 1.726 1.716 1.726 1.716 1.736 1,290,337 1.7248 0.00%
2022-02-04 0 1.740 1.740 1.750 1.740 1.760 950,000 1,657,100 1.7443 1.726 1.726 1.736 1.726 1.746 957,672 1.7303 -0.57%
2022-01-31 0 1.750 1.740 1.750 1.740 1.750 1,010,000 1,766,300 1.7488 1.736 1.726 1.736 1.726 1.736 1,018,157 1.7348 0.57%
2022-01-28 0 1.740 1.730 1.740 1.720 1.740 13,410,000 23,118,800 1.7240 1.726 1.716 1.726 1.706 1.726 13,518,296 1.7102 0.58%
2022-01-27 0 1.730 1.720 1.730 1.720 1.730 4,300,000 7,402,400 1.7215 1.716 1.706 1.716 1.706 1.716 4,334,726 1.7077 1.17%
2022-01-26 0 1.710 1.710 1.720 1.710 1.730 3,900,000 6,675,500 1.7117 1.696 1.696 1.706 1.696 1.716 3,931,495 1.6980 -0.58%
2022-01-25 0 1.720 1.710 1.720 1.710 1.730 2,710,000 4,653,800 1.7173 1.706 1.696 1.706 1.696 1.716 2,731,885 1.7035 0.00%
2022-01-24 0 1.720 1.710 1.720 1.710 1.730 17,870,000 30,667,900 1.7162 1.706 1.696 1.706 1.696 1.716 18,014,314 1.7024 -0.58%
2022-01-21 0 1.730 1.720 1.730 1.720 1.740 6,193,755 10,676,783 1.7238 1.716 1.706 1.716 1.706 1.726 6,243,774 1.7100 -0.57%
2022-01-20 0 1.740 1.720 1.740 1.700 1.740 7,027,530 12,052,775 1.7151 1.726 1.706 1.726 1.686 1.726 7,084,283 1.7013 2.35%
2022-01-19 0 1.700 1.700 1.710 1.700 1.710 12,990,000 22,131,200 1.7037 1.686 1.686 1.696 1.686 1.696 13,094,904 1.6901 0.00%
2022-01-18 0 1.700 1.700 1.710 1.700 1.710 18,600,000 31,667,600 1.7026 1.686 1.686 1.696 1.686 1.696 18,750,209 1.6889 0.00%
2022-01-17 0 1.700 1.700 1.710 1.670 1.710 98,345,000 166,025,625 1.6882 1.686 1.686 1.696 1.657 1.696 99,139,209 1.6747 7.59%
2022-01-14 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 1.567 - - - - 0 - 0.00%
2022-01-11 0 1.580 1.560 1.570 1.520 1.600 2,560,000 3,959,300 1.5466 1.567 1.548 1.557 1.508 1.587 2,580,674 1.5342 -0.63%
2022-01-10 0 1.590 1.570 1.590 1.500 1.610 5,600,000 8,685,300 1.5509 1.577 1.557 1.577 1.488 1.597 5,645,224 1.5385 -1.24%
2022-01-07 0 1.610 1.610 1.620 1.460 1.670 33,853,207 54,065,671 1.5971 1.597 1.597 1.607 1.448 1.657 34,126,597 1.5843 19.26%
2022-01-06 0 1.350 1.330 1.350 1.290 1.370 3,150,000 4,158,300 1.3201 1.339 1.319 1.339 1.280 1.359 3,175,439 1.3095 2.27%
2022-01-05 0 1.320 1.320 1.330 1.320 1.430 3,510,000 4,808,700 1.3700 1.309 1.309 1.319 1.309 1.419 3,538,346 1.3590 -8.33%
2022-01-04 0 1.440 1.430 1.450 1.420 1.500 6,490,000 9,428,000 1.4527 1.428 1.419 1.438 1.409 1.488 6,542,412 1.4411 0.00%
2022-01-03 0 1.440 1.430 1.440 1.340 1.440 5,120,000 7,199,800 1.4062 1.428 1.419 1.428 1.329 1.428 5,161,348 1.3949 9.09%
2021-12-31 0 1.320 1.320 1.350 1.280 1.360 3,830,000 5,049,700 1.3185 1.309 1.309 1.339 1.270 1.349 3,860,930 1.3079 2.33%
2021-12-30 0 1.290 1.290 1.300 1.210 1.320 1,400,000 1,780,400 1.2717 1.280 1.280 1.290 1.200 1.309 1,411,306 1.2615 4.88%
2021-12-29 0 1.230 1.230 1.250 1.230 1.260 1,550,000 1,923,000 1.2406 1.220 1.220 1.240 1.220 1.250 1,562,517 1.2307 -2.38%
2021-12-28 0 1.260 1.260 1.270 1.250 1.300 1,110,000 1,403,300 1.2642 1.250 1.250 1.260 1.240 1.290 1,118,964 1.2541 -3.08%
2021-12-24 0 1.300 1.290 1.300 1.270 1.350 560,000 722,700 1.2905 1.290 1.280 1.290 1.260 1.339 564,522 1.2802 -3.70%
2021-12-23 0 1.350 1.310 1.350 1.300 1.370 1,990,000 2,659,900 1.3366 1.339 1.300 1.339 1.290 1.359 2,006,071 1.3259 3.85%
2021-12-22 0 1.300 1.280 1.300 1.260 1.340 1,910,000 2,461,200 1.2886 1.290 1.270 1.290 1.250 1.329 1,925,425 1.2783 -2.99%
2021-12-21 0 1.340 1.310 1.340 1.200 1.340 3,421,606 4,385,591 1.2817 1.329 1.300 1.329 1.190 1.329 3,449,238 1.2715 8.06%
2021-12-20 0 1.240 1.220 1.240 1.190 1.320 7,050,000 8,740,100 1.2397 1.230 1.210 1.230 1.180 1.309 7,106,934 1.2298 -8.15%
2021-12-17 0 1.350 1.320 1.350 1.290 1.370 6,720,000 8,973,400 1.3353 1.339 1.309 1.339 1.280 1.359 6,774,269 1.3246 -3.57%
2021-12-16 0 1.400 1.390 1.400 1.350 1.430 2,200,000 3,072,400 1.3965 1.389 1.379 1.389 1.339 1.419 2,217,767 1.3854 0.72%
2021-12-15 0 1.390 1.390 1.400 1.330 1.510 7,780,000 10,991,700 1.4128 1.379 1.379 1.389 1.319 1.498 7,842,829 1.4015 -7.95%
2021-12-14 0 1.510 1.480 1.510 1.480 1.520 2,950,000 4,413,400 1.4961 1.498 1.468 1.498 1.468 1.508 2,973,823 1.4841 -1.95%
2021-12-13 0 1.540 1.520 1.540 1.470 1.570 3,790,000 5,739,600 1.5144 1.528 1.508 1.528 1.458 1.557 3,820,607 1.5023 1.32%
2021-12-10 0 1.520 1.520 1.550 1.510 1.570 3,170,000 4,880,600 1.5396 1.508 1.508 1.538 1.498 1.557 3,195,600 1.5273 -3.80%
2021-12-09 0 1.580 1.580 1.590 1.540 1.620 3,310,000 5,263,900 1.5903 1.567 1.567 1.577 1.528 1.607 3,336,731 1.5776 1.28%
2021-12-08 0 1.560 1.550 1.560 1.500 1.570 3,847,500 5,930,725 1.5414 1.548 1.538 1.548 1.488 1.557 3,878,571 1.5291 4.00%
2021-12-07 0 1.500 1.500 1.520 1.430 1.540 5,491,364 8,207,591 1.4946 1.488 1.488 1.508 1.419 1.528 5,535,711 1.4827 2.04%
2021-12-06 0 1.470 1.470 1.480 1.460 1.650 9,880,000 15,255,200 1.5440 1.458 1.458 1.468 1.448 1.637 9,959,788 1.5317 -11.45%
2021-12-03 0 1.660 1.650 1.660 1.610 1.680 3,920,000 6,419,100 1.6375 1.647 1.637 1.647 1.597 1.667 3,951,657 1.6244 0.61%
2021-12-02 0 1.650 1.620 1.650 1.620 1.810 14,890,000 25,744,600 1.7290 1.637 1.607 1.637 1.607 1.795 15,010,248 1.7151 -4.07%
2021-12-01 0 1.720 1.710 1.720 1.570 1.770 13,080,000 22,156,100 1.6939 1.706 1.696 1.706 1.557 1.756 13,185,631 1.6803 2.99%
2021-11-30 0 1.670 1.660 1.670 1.490 1.670 9,010,000 14,281,300 1.5850 1.657 1.647 1.657 1.478 1.657 9,082,762 1.5724 9.87%
2021-11-29 0 1.520 1.510 1.520 1.500 1.580 4,750,000 7,282,100 1.5331 1.508 1.498 1.508 1.488 1.567 4,788,360 1.5208 -3.18%
2021-11-26 0 1.570 1.540 1.570 1.530 1.650 6,330,000 10,021,900 1.5832 1.557 1.528 1.557 1.518 1.637 6,381,119 1.5706 -3.09%
2021-11-25 0 1.620 1.610 1.620 1.600 1.720 9,120,000 15,219,700 1.6688 1.607 1.597 1.607 1.587 1.706 9,193,651 1.6555 -1.22%
2021-11-24 0 1.640 1.640 1.650 1.460 1.650 12,390,000 19,327,600 1.5599 1.627 1.627 1.637 1.448 1.637 12,490,058 1.5474 13.89%
2021-11-23 0 1.440 1.430 1.440 1.410 1.560 15,180,000 22,323,400 1.4706 1.428 1.419 1.428 1.399 1.548 15,302,590 1.4588 -5.26%
2021-11-22 0 1.520 1.520 1.530 1.520 1.650 7,530,000 11,897,300 1.5800 1.508 1.508 1.518 1.508 1.637 7,590,810 1.5673 -6.75%
2021-11-19 0 1.630 1.610 1.630 1.580 1.700 8,850,000 14,554,800 1.6446 1.617 1.597 1.617 1.567 1.686 8,921,470 1.6314 1.24%
2021-11-18 0 1.610 1.610 1.620 1.560 1.650 9,740,000 15,594,400 1.6011 1.597 1.597 1.607 1.548 1.637 9,818,658 1.5882 -2.42%
2021-11-17 0 1.650 1.640 1.650 1.510 1.690 20,500,000 33,394,500 1.6290 1.637 1.627 1.637 1.498 1.676 20,665,553 1.6160 9.27%
2021-11-16 0 1.510 1.500 1.510 1.470 1.580 17,685,000 26,723,350 1.5111 1.498 1.488 1.498 1.458 1.567 17,827,820 1.4990 -4.43%
2021-11-15 0 1.580 1.580 1.590 1.520 1.670 17,100,000 27,119,200 1.5859 1.567 1.567 1.577 1.508 1.657 17,238,095 1.5732 0.00%
2021-11-12 0 1.580 1.580 1.600 1.580 1.760 23,477,500 38,863,525 1.6554 1.567 1.567 1.587 1.567 1.746 23,667,098 1.6421 -8.14%
2021-11-11 0 1.720 1.700 1.720 1.600 1.820 45,945,000 79,828,650 1.7375 1.706 1.686 1.706 1.587 1.805 46,316,040 1.7236 6.83%
2021-11-10 0 1.610 1.610 1.630 1.490 1.770 49,102,500 80,066,800 1.6306 1.597 1.597 1.617 1.478 1.756 49,499,039 1.6175 0.00%
2021-11-09 0 1.610 1.610 1.620 1.270 1.610 30,560,000 43,084,300 1.4098 1.597 1.597 1.607 1.260 1.597 30,806,795 1.3985 29.84%
2021-11-08 0 1.240 1.230 1.250 1.180 1.290 6,870,000 8,499,000 1.2371 1.230 1.220 1.240 1.171 1.280 6,925,480 1.2272 4.20%
2021-11-05 0 1.190 1.180 1.190 1.130 1.310 10,130,000 12,471,200 1.2311 1.180 1.171 1.180 1.121 1.300 10,211,807 1.2213 -7.03%
2021-11-04 0 1.280 1.270 1.280 1.190 1.310 11,400,000 14,160,500 1.2421 1.270 1.260 1.270 1.180 1.300 11,492,063 1.2322 -1.54%
2021-11-03 0 1.300 1.290 1.300 1.230 1.450 25,641,000 35,012,240 1.3655 1.290 1.280 1.290 1.220 1.438 25,848,070 1.3545 -2.99%
2021-11-02 0 1.340 1.330 1.350 1.130 1.360 25,518,800 32,560,536 1.2759 1.329 1.319 1.339 1.121 1.349 25,724,883 1.2657 17.54%
2021-11-01 0 1.140 1.120 1.140 1.090 1.200 14,780,000 16,559,800 1.1204 1.131 1.111 1.131 1.081 1.190 14,899,360 1.1114 3.64%
2021-10-29 0 1.100 1.090 1.110 1.070 1.250 14,460,000 16,798,200 1.1617 1.091 1.081 1.101 1.061 1.240 14,576,775 1.1524 5.77%
2021-10-28 0 1.040 1.040 1.070 1.040 1.100 1,270,000 1,346,200 1.0600 1.032 1.032 1.061 1.032 1.091 1,280,256 1.0515 -6.31%
2021-10-27 0 1.110 1.080 1.110 1.040 1.130 2,010,000 2,145,300 1.0673 1.101 1.071 1.101 1.032 1.121 2,026,232 1.0588 -0.89%
2021-10-26 0 1.120 1.110 1.120 1.090 1.170 2,090,000 2,355,400 1.1270 1.111 1.101 1.111 1.081 1.161 2,106,878 1.1180 -3.45%
2021-10-25 0 1.160 1.130 1.180 1.140 1.160 100,000 114,800 1.1480 1.151 1.121 1.171 1.131 1.151 100,808 1.1388 -1.69%
2021-10-22 0 1.180 1.150 1.190 1.160 1.200 380,000 445,100 1.1713 1.171 1.141 1.180 1.151 1.190 383,069 1.1619 -0.84%
2021-10-21 0 1.190 1.160 1.190 1.150 1.220 1,990,000 2,322,500 1.1671 1.180 1.151 1.180 1.141 1.210 2,006,071 1.1577 3.48%
2021-10-20 0 1.150 1.150 1.190 1.150 1.290 2,560,000 3,059,800 1.1952 1.141 1.141 1.180 1.141 1.280 2,580,674 1.1857 -3.36%
2021-10-19 0 1.190 1.170 1.220 1.110 1.240 2,920,000 3,501,700 1.1992 1.180 1.161 1.210 1.101 1.230 2,943,581 1.1896 -0.83%
2021-10-18 0 1.200 1.180 1.220 1.060 1.300 5,800,000 7,136,900 1.2305 1.190 1.171 1.210 1.052 1.290 5,846,839 1.2206 11.11%
2021-10-15 0 1.080 1.070 1.080 1.060 1.140 530,000 578,900 1.0923 1.071 1.061 1.071 1.052 1.131 534,280 1.0835 -0.92%
2021-10-12 0 1.090 1.050 1.090 1.050 1.100 680,000 726,100 1.0678 1.081 1.042 1.081 1.042 1.091 685,492 1.0592 -0.91%
2021-10-11 0 1.100 1.090 1.110 1.010 1.190 6,960,000 7,616,900 1.0944 1.091 1.081 1.101 1.002 1.180 7,016,207 1.0856 10.00%
2021-10-08 0 1.000 0.990 1.010 0.980 1.020 550,000 559,900 1.0180 0.992 0.982 1.002 0.972 1.012 554,442 1.0098 -1.96%
2021-10-07 0 1.020 1.000 1.010 0.980 1.070 2,060,000 2,114,500 1.0265 1.012 0.992 1.002 0.972 1.061 2,076,636 1.0182 4.08%
2021-10-06 0 0.980 0.970 0.990 0.970 1.000 260,000 255,000 0.9808 0.972 0.962 0.982 0.962 0.992 262,100 0.9729 -1.01%
2021-10-05 0 0.990 0.980 0.990 0.960 0.990 200,000 195,000 0.9750 0.982 0.972 0.982 0.952 0.982 201,615 0.9672 1.02%
2021-10-04 0 0.980 0.980 1.000 0.970 1.000 450,000 440,100 0.9780 0.972 0.972 0.992 0.962 0.992 453,634 0.9702 -2.00%
2021-09-30 0 1.000 1.000 1.010 0.980 1.070 4,840,000 4,833,200 0.9986 0.992 0.992 1.002 0.972 1.061 4,879,087 0.9906 -6.54%
2021-09-29 0 1.070 1.030 1.080 0.950 1.100 3,880,000 4,131,700 1.0649 1.061 1.022 1.071 0.942 1.091 3,911,334 1.0563 7.00%
2021-09-28 0 1.000 0.970 1.000 0.970 1.010 930,000 919,400 0.9886 0.992 0.962 0.992 0.962 1.002 937,510 0.9807 0.00%
2021-09-27 0 1.000 0.990 1.010 0.960 1.090 2,190,000 2,244,700 1.0250 0.992 0.982 1.002 0.952 1.081 2,207,686 1.0168 2.04%
2021-09-24 0 0.980 0.970 0.980 0.960 1.030 6,960,000 6,936,600 0.9966 0.972 0.962 0.972 0.952 1.022 7,016,207 0.9887 -8.41%
2021-09-23 0 1.070 1.050 1.080 0.990 1.110 3,080,000 3,250,400 1.0553 1.061 1.042 1.071 0.982 1.101 3,104,873 1.0469 0.94%
2021-09-21 0 1.060 1.040 1.060 0.910 1.070 2,800,000 2,732,900 0.9760 1.052 1.032 1.052 0.903 1.061 2,822,612 0.9682 4.95%
2021-09-20 0 1.010 0.980 1.010 0.960 1.190 5,450,000 5,594,100 1.0264 1.002 0.972 1.002 0.952 1.180 5,494,013 1.0182 -13.68%
2021-09-17 0 1.170 1.140 1.170 1.110 1.220 2,490,000 2,891,300 1.1612 1.161 1.131 1.161 1.101 1.210 2,510,109 1.1519 0.00%
2021-09-16 0 1.170 1.170 1.180 1.120 1.370 9,780,000 11,533,121 1.1793 1.161 1.161 1.171 1.111 1.359 9,858,981 1.1698 -12.69%
2021-09-15 0 1.340 1.290 1.340 1.230 1.390 8,530,069 11,033,587 1.2935 1.329 1.280 1.329 1.220 1.379 8,598,956 1.2831 -3.60%
2021-09-14 0 1.390 1.370 1.390 1.320 1.520 10,281,931 14,512,445 1.4115 1.379 1.359 1.379 1.309 1.508 10,364,965 1.4001 -4.79%
2021-09-13 0 1.460 1.430 1.460 1.200 1.480 27,470,000 36,940,700 1.3448 1.448 1.419 1.448 1.190 1.468 27,691,841 1.3340 23.73%
2021-09-10 0 1.180 1.160 1.180 1.100 1.250 4,640,000 5,320,800 1.1467 1.171 1.151 1.171 1.091 1.240 4,677,471 1.1375 2.61%
2021-09-09 0 1.150 1.120 1.150 1.100 1.280 11,520,500 13,151,370 1.1416 1.141 1.111 1.141 1.091 1.270 11,613,537 1.1324 -3.36%
2021-09-08 0 1.190 1.180 1.190 1.000 1.190 9,630,000 10,740,500 1.1153 1.180 1.171 1.180 0.992 1.180 9,707,769 1.1064 21.43%
2021-09-07 0 0.980 0.980 0.990 0.840 1.000 4,510,000 4,331,950 0.9605 0.972 0.972 0.982 0.833 0.992 4,546,422 0.9528 20.99%
2021-09-06 0 0.810 0.800 0.840 0.800 0.870 3,550,000 2,923,900 0.8236 0.804 0.794 0.833 0.794 0.863 3,578,669 0.8170 0.00%
2021-09-03 0 0.810 0.810 0.830 0.800 0.900 2,330,000 1,924,800 0.8261 0.804 0.804 0.823 0.794 0.893 2,348,816 0.8195 -10.00%
2021-09-02 0 0.900 0.890 0.900 0.890 0.930 430,000 391,600 0.9107 0.893 0.883 0.893 0.883 0.923 433,473 0.9034 2.27%
2021-09-01 0 0.880 0.870 0.880 0.870 0.890 1,700,000 1,486,000 0.8741 0.873 0.863 0.873 0.863 0.883 1,713,729 0.8671 -2.22%
2021-08-31 0 0.900 0.880 0.900 0.880 0.900 740,000 657,400 0.8884 0.893 0.873 0.893 0.873 0.893 745,976 0.8813 0.00%
2021-08-30 0 0.900 0.890 0.900 - - 0 0 - 0.893 0.883 0.893 - - 0 - -1.10%
2021-08-27 0 0.910 0.900 0.920 0.900 0.910 1,020,000 918,200 0.9002 0.903 0.893 0.913 0.893 0.903 1,028,237 0.8930 1.11%
2021-08-26 0 0.900 0.870 0.900 0.890 0.900 960,000 863,000 0.8990 0.893 0.863 0.893 0.883 0.893 967,753 0.8918 1.12%
2021-08-25 0 0.890 0.880 0.890 0.870 0.900 350,000 311,400 0.8897 0.883 0.873 0.883 0.863 0.893 352,827 0.8826 -1.11%
2021-08-24 0 0.900 0.870 0.900 0.890 0.910 1,610,000 1,448,900 0.8999 0.893 0.863 0.893 0.883 0.903 1,623,002 0.8927 0.00%
2021-08-23 0 0.900 0.880 0.900 0.900 0.920 170,000 153,800 0.9047 0.893 0.873 0.893 0.893 0.913 171,373 0.8975 0.00%
2021-08-20 0 0.900 0.880 0.920 0.900 0.900 10,000 9,000 0.9000 0.893 0.873 0.913 0.893 0.893 10,081 0.8928 0.00%
2021-08-19 0 0.900 0.890 0.900 0.890 0.910 500,000 449,900 0.8998 0.893 0.883 0.893 0.883 0.903 504,038 0.8926 -4.26%
2021-08-18 0 0.940 0.910 0.940 0.930 0.940 120,000 111,700 0.9308 0.932 0.903 0.932 0.923 0.932 120,969 0.9234 1.08%
2021-08-17 0 0.930 0.910 0.930 0.900 0.930 360,000 329,700 0.9158 0.923 0.903 0.923 0.893 0.923 362,907 0.9085 0.00%
2021-08-16 0 0.930 0.920 0.930 0.920 0.930 270,000 250,200 0.9267 0.923 0.913 0.923 0.913 0.923 272,180 0.9192 0.00%
2021-08-13 0 0.930 0.930 0.960 0.930 0.960 867,500 815,475 0.9400 0.923 0.923 0.952 0.923 0.952 874,506 0.9325 -6.06%
2021-08-12 0 0.990 0.960 1.020 - - 0 0 - 0.982 0.952 1.012 - - 0 - 0.00%
2021-08-11 0 0.990 0.960 1.000 - - 0 0 - 0.982 0.952 0.992 - - 0 - 0.00%
2021-08-10 0 0.990 0.960 1.020 0.970 0.970 20,000 19,400 0.9700 0.982 0.952 1.012 0.962 0.962 20,162 0.9622 0.00%
2021-08-09 0 0.990 0.970 1.000 0.990 0.990 60,000 59,400 0.9900 0.982 0.962 0.992 0.982 0.982 60,485 0.9821 0.00%
2021-08-06 0 0.990 0.950 1.000 0.960 0.990 140,000 135,600 0.9686 0.982 0.942 0.992 0.952 0.982 141,131 0.9608 3.13%
2021-08-05 0 0.960 0.960 0.970 0.920 0.960 230,000 216,400 0.9409 0.952 0.952 0.962 0.913 0.952 231,857 0.9333 4.35%
2021-08-04 0 0.920 0.910 0.930 0.900 0.940 200,000 183,200 0.9160 0.913 0.903 0.923 0.893 0.932 201,615 0.9087 -2.13%
2021-08-03 0 0.940 0.940 0.950 - - 0 0 - 0.932 0.932 0.942 - - 0 - 1.08%
2021-08-02 0 0.930 0.920 0.940 0.930 0.970 622,500 585,625 0.9408 0.923 0.913 0.932 0.923 0.962 627,527 0.9332 0.00%
2021-07-30 0 0.930 0.920 0.940 0.920 0.960 190,000 176,300 0.9279 0.923 0.913 0.932 0.913 0.952 191,534 0.9205 0.00%
2021-07-29 0 0.930 0.920 0.950 0.930 0.930 120,000 111,600 0.9300 0.923 0.913 0.942 0.923 0.923 120,969 0.9225 0.00%
2021-07-28 0 0.930 0.920 0.940 0.930 0.930 50,000 46,500 0.9300 0.923 0.913 0.932 0.923 0.923 50,404 0.9225 -2.11%
2021-07-27 0 0.950 0.920 0.950 - - 2,500 2,250 0.9000 0.942 0.913 0.942 - - 2,520 0.8928 0.00%
2021-07-26 0 0.950 0.930 0.950 0.930 0.970 660,000 624,100 0.9456 0.942 0.923 0.942 0.923 0.962 665,330 0.9380 -4.04%
2021-07-23 0 0.990 0.970 0.990 - - 0 0 - 0.982 0.962 0.982 - - 0 - 0.00%
2021-07-22 0 0.990 0.970 0.990 - - 0 0 - 0.982 0.962 0.982 - - 0 - -1.00%
2021-07-21 0 1.000 0.980 1.000 - - 0 0 - 0.992 0.972 0.992 - - 0 - 0.00%
2021-07-20 0 1.000 0.980 1.000 - - 0 0 - 0.992 0.972 0.992 - - 0 - 0.00%
2021-07-19 0 1.000 0.980 1.000 1.000 1.010 60,000 60,500 1.0083 0.992 0.972 0.992 0.992 1.002 60,485 1.0003 -0.99%
2021-07-16 0 1.010 0.990 1.020 1.010 1.010 160,000 161,600 1.0100 1.002 0.982 1.012 1.002 1.002 161,292 1.0019 0.00%
2021-07-15 0 1.010 1.000 1.020 1.000 1.010 50,000 50,200 1.0040 1.002 0.992 1.012 0.992 1.002 50,404 0.9960 1.00%
2021-07-14 0 1.000 0.980 1.000 0.980 1.000 80,000 79,000 0.9875 0.992 0.972 0.992 0.972 0.992 80,646 0.9796 -0.99%
2021-07-13 0 1.010 0.990 1.010 1.000 1.010 80,000 80,700 1.0088 1.002 0.982 1.002 0.992 1.002 80,646 1.0007 1.00%
2021-07-12 0 1.000 1.000 1.010 0.990 1.020 720,000 727,500 1.0104 0.992 0.992 1.002 0.982 1.012 725,815 1.0023 0.00%
2021-07-09 0 1.000 0.980 1.010 1.000 1.000 80,000 80,000 1.0000 0.992 0.972 1.002 0.992 0.992 80,646 0.9920 0.00%
2021-07-08 0 1.000 0.970 1.010 0.970 1.000 250,000 246,800 0.9872 0.992 0.962 1.002 0.962 0.992 252,019 0.9793 2.04%
2021-07-07 0 0.980 0.970 0.990 0.950 0.980 990,000 953,000 0.9626 0.972 0.962 0.982 0.942 0.972 997,995 0.9549 2.08%
2021-07-06 0 0.960 0.960 0.970 0.950 0.980 277,500 267,200 0.9629 0.952 0.952 0.962 0.942 0.972 279,741 0.9552 -2.04%
2021-07-05 0 0.980 0.980 0.990 0.960 1.000 140,000 138,100 0.9864 0.972 0.972 0.982 0.952 0.992 141,131 0.9785 -1.01%
2021-07-02 0 0.990 0.980 0.990 0.970 1.010 380,000 376,400 0.9905 0.982 0.972 0.982 0.962 1.002 383,069 0.9826 -2.94%
2021-06-30 0 1.020 1.010 1.020 1.020 1.030 110,000 112,700 1.0245 1.012 1.002 1.012 1.012 1.022 110,888 1.0163 2.00%
2021-06-29 0 1.000 0.990 1.020 1.000 1.000 100,000 100,000 1.0000 0.992 0.982 1.012 0.992 0.992 100,808 0.9920 -1.96%
2021-06-28 0 1.020 1.000 1.030 1.020 1.020 120,000 122,400 1.0200 1.012 0.992 1.022 1.012 1.012 120,969 1.0118 2.00%
2021-06-25 0 1.000 1.000 1.010 1.000 1.020 140,000 142,000 1.0143 0.992 0.992 1.002 0.992 1.012 141,131 1.0062 -1.96%
2021-06-24 0 1.020 1.000 1.020 0.990 1.030 1,506,667 1,516,366 1.0064 1.012 0.992 1.012 0.982 1.022 1,518,834 0.9984 0.99%
2021-06-23 0 1.010 1.000 1.020 1.000 1.030 190,000 194,100 1.0216 1.002 0.992 1.012 0.992 1.022 191,534 1.0134 1.00%
2021-06-22 0 1.000 0.980 1.030 1.000 1.000 80,000 80,000 1.0000 0.992 0.972 1.022 0.992 0.992 80,646 0.9920 -2.91%
2021-06-21 0 1.030 1.000 1.030 1.000 1.040 60,000 60,800 1.0133 1.022 0.992 1.022 0.992 1.032 60,485 1.0052 1.98%
2021-06-18 0 1.010 0.980 1.010 1.000 1.020 50,000 50,500 1.0100 1.002 0.972 1.002 0.992 1.012 50,404 1.0019 0.00%
2021-06-17 0 1.010 1.010 1.020 0.990 1.030 200,000 201,600 1.0080 1.002 1.002 1.012 0.982 1.022 201,615 0.9999 2.02%
2021-06-16 0 0.990 0.970 0.990 - - 5,000 4,700 0.9400 0.982 0.962 0.982 - - 5,040 0.9325 0.00%
2021-06-15 0 0.990 0.970 1.000 0.970 0.990 270,000 265,100 0.9819 0.982 0.962 0.992 0.962 0.982 272,180 0.9740 -1.00%
2021-06-11 0 1.000 0.980 1.010 0.990 1.000 280,000 279,000 0.9964 0.992 0.972 1.002 0.982 0.992 282,261 0.9884 1.01%
2021-06-10 0 0.990 0.970 0.990 - - 0 0 - 0.982 0.962 0.982 - - 0 - 0.00%
2021-06-09 0 0.990 0.970 0.990 0.990 0.990 10,000 9,900 0.9900 0.982 0.962 0.982 0.982 0.982 10,081 0.9821 0.00%
2021-06-08 0 0.990 0.970 0.990 - - 0 0 - 0.982 0.962 0.982 - - 0 - 0.00%
2021-06-07 0 0.990 0.970 1.000 0.970 0.990 30,000 29,300 0.9767 0.982 0.962 0.992 0.962 0.982 30,242 0.9688 0.00%
2021-06-04 0 0.990 0.970 1.000 0.970 0.990 160,000 156,000 0.9750 0.982 0.962 0.992 0.962 0.982 161,292 0.9672 3.13%
2021-06-03 0 0.960 0.950 0.960 0.950 0.960 20,000 19,100 0.9550 0.952 0.942 0.952 0.942 0.952 20,162 0.9473 -1.03%
2021-06-02 0 0.970 0.950 0.970 0.970 0.970 100,000 97,000 0.9700 0.962 0.942 0.962 0.962 0.962 100,808 0.9622 1.04%
2021-06-01 0 0.960 0.930 0.960 0.910 0.960 460,000 434,000 0.9435 0.952 0.923 0.952 0.903 0.952 463,715 0.9359 1.05%
2021-05-31 0 0.950 0.940 0.960 0.950 0.960 40,000 38,300 0.9575 0.942 0.932 0.952 0.942 0.952 40,323 0.9498 1.55%
2021-05-28 0 0.950 0.950 0.980 0.950 0.980 150,000 143,100 0.9540 0.928 0.928 0.957 0.928 0.957 153,555 0.9319 -3.06%
2021-05-27 0 0.980 0.960 0.980 0.970 0.980 50,000 48,900 0.9780 0.957 0.938 0.957 0.948 0.957 51,185 0.9554 1.03%
2021-05-26 0 0.970 0.950 0.970 0.920 0.970 252,500 239,700 0.9493 0.948 0.928 0.948 0.899 0.948 258,484 0.9273 1.04%
2021-05-25 0 0.960 0.940 0.960 0.940 0.970 30,000 28,500 0.9500 0.938 0.918 0.938 0.918 0.948 30,711 0.9280 1.05%
2021-05-24 0 0.950 0.940 0.960 0.950 0.950 100,000 95,000 0.9500 0.928 0.918 0.938 0.928 0.928 102,370 0.9280 -3.06%
2021-05-21 0 0.980 0.950 0.980 0.950 0.980 255,000 246,600 0.9671 0.957 0.928 0.957 0.928 0.957 261,044 0.9447 2.08%
2021-05-20 0 0.960 0.950 0.970 0.950 0.970 360,000 344,000 0.9556 0.938 0.928 0.948 0.928 0.948 368,532 0.9334 -2.04%
2021-05-18 0 0.980 0.960 0.970 0.960 0.980 250,000 241,500 0.9660 0.957 0.938 0.948 0.938 0.957 255,925 0.9436 3.16%
2021-05-17 0 0.950 0.940 0.950 0.930 0.950 380,000 357,700 0.9413 0.928 0.918 0.928 0.908 0.928 389,006 0.9195 1.06%
2021-05-14 0 0.940 0.930 0.940 0.930 0.940 410,000 383,500 0.9354 0.918 0.908 0.918 0.908 0.918 419,717 0.9137 -1.05%
2021-05-13 0 0.950 0.940 0.960 0.950 0.960 320,000 305,400 0.9544 0.928 0.918 0.938 0.928 0.938 327,584 0.9323 -1.04%
2021-05-12 0 0.960 0.960 0.970 0.950 0.980 610,000 586,500 0.9615 0.938 0.938 0.948 0.928 0.957 624,457 0.9392 -2.04%
2021-05-11 0 0.980 0.980 0.990 0.970 0.970 20,000 19,400 0.9700 0.957 0.957 0.967 0.948 0.948 20,474 0.9475 -1.01%
2021-05-10 0 0.990 0.980 0.990 0.980 0.990 110,000 108,800 0.9891 0.967 0.957 0.967 0.957 0.967 112,607 0.9662 -1.00%
2021-05-07 0 1.000 0.990 1.000 1.000 1.000 10,000 10,000 1.0000 0.977 0.967 0.977 0.977 0.977 10,237 0.9768 -0.99%
2021-05-06 0 1.010 1.010 1.020 1.000 1.020 60,000 60,600 1.0100 0.987 0.987 0.996 0.977 0.996 61,422 0.9866 -0.98%
2021-05-05 0 1.020 1.000 1.020 - - 60,000 61,200 1.0200 0.996 0.977 0.996 - - 61,422 0.9964 0.00%
2021-05-04 0 1.020 1.000 1.030 1.020 1.020 30,000 30,600 1.0200 0.996 0.977 1.006 0.996 0.996 30,711 0.9964 0.00%
2021-05-03 0 1.020 1.010 1.030 1.000 1.020 60,000 60,800 1.0133 0.996 0.987 1.006 0.977 0.996 61,422 0.9899 2.00%
2021-04-30 0 1.000 0.990 1.000 0.980 1.010 80,000 79,200 0.9900 0.977 0.967 0.977 0.957 0.987 81,896 0.9671 -0.99%
2021-04-29 0 1.010 1.010 1.020 - - 0 0 - 0.987 0.987 0.996 - - 0 - 1.00%
2021-04-28 0 1.000 1.000 1.010 1.000 1.030 190,000 191,400 1.0074 0.977 0.977 0.987 0.977 1.006 194,503 0.9840 -0.99%
2021-04-27 0 1.010 1.010 1.040 1.010 1.020 95,000 95,900 1.0095 0.987 0.987 1.016 0.987 0.996 97,252 0.9861 -0.98%
2021-04-26 0 1.020 1.020 1.040 1.010 1.050 340,000 351,800 1.0347 0.996 0.996 1.016 0.987 1.026 348,058 1.0108 -0.97%
2021-04-23 0 1.030 1.010 1.040 - - 0 0 - 1.006 0.987 1.016 - - 0 - 0.00%
2021-04-22 0 1.030 1.010 1.040 1.000 1.030 160,000 162,300 1.0144 1.006 0.987 1.016 0.977 1.006 163,792 0.9909 0.98%
2021-04-21 0 1.020 1.010 1.020 1.020 1.020 50,000 51,000 1.0200 0.996 0.987 0.996 0.996 0.996 51,185 0.9964 -1.92%
2021-04-20 0 1.040 1.040 1.050 1.030 1.030 20,000 20,600 1.0300 1.016 1.016 1.026 1.006 1.006 20,474 1.0062 -0.95%
2021-04-19 0 1.050 1.030 1.060 1.030 1.060 566,221 590,545 1.0430 1.026 1.006 1.035 1.006 1.035 579,641 1.0188 0.00%
2021-04-16 0 1.050 1.030 1.060 1.010 1.060 530,000 549,900 1.0375 1.026 1.006 1.035 0.987 1.035 542,561 1.0135 3.96%
2021-04-15 0 1.010 1.000 1.010 1.010 1.010 100,000 101,000 1.0100 0.987 0.977 0.987 0.987 0.987 102,370 0.9866 0.00%
2021-04-14 0 1.010 1.000 1.010 - - 0 0 - 0.987 0.977 0.987 - - 0 - 0.00%
2021-04-13 0 1.010 1.000 1.010 1.000 1.010 210,000 210,800 1.0038 0.987 0.977 0.987 0.977 0.987 214,977 0.9806 -1.94%
2021-04-12 0 1.030 1.000 1.030 1.000 1.030 140,000 143,200 1.0229 1.006 0.977 1.006 0.977 1.006 143,318 0.9992 0.98%
2021-04-09 0 1.020 1.000 1.020 1.000 1.020 80,000 81,000 1.0125 0.996 0.977 0.996 0.977 0.996 81,896 0.9891 3.03%
2021-04-08 0 0.990 0.980 0.990 0.990 1.040 460,000 459,100 0.9980 0.967 0.957 0.967 0.967 1.016 470,902 0.9749 -4.81%
2021-04-07 0 1.040 1.030 1.040 1.050 1.060 710,000 746,500 1.0514 1.016 1.006 1.016 1.026 1.035 726,827 1.0271 0.97%
2021-04-01 0 1.030 1.020 1.050 1.010 1.040 820,000 844,300 1.0296 1.006 0.996 1.026 0.987 1.016 839,435 1.0058 0.00%
2021-03-31 0 1.030 1.000 1.030 1.010 1.030 370,000 377,700 1.0208 1.006 0.977 1.006 0.987 1.006 378,769 0.9972 1.98%
2021-03-30 0 1.010 0.990 1.010 1.000 1.010 30,000 30,100 1.0033 0.987 0.967 0.987 0.977 0.987 30,711 0.9801 2.02%
2021-03-29 0 0.990 0.990 1.000 0.950 1.000 480,000 475,300 0.9902 0.967 0.967 0.977 0.928 0.977 491,376 0.9673 -1.00%
2021-03-26 0 1.000 1.000 1.010 0.990 1.000 20,000 19,900 0.9950 0.977 0.977 0.987 0.967 0.977 20,474 0.9720 -0.99%
2021-03-25 0 1.010 1.000 1.030 1.000 1.040 810,000 817,400 1.0091 0.987 0.977 1.006 0.977 1.016 829,198 0.9858 -1.94%
2021-03-24 0 1.030 1.010 1.040 1.000 1.050 1,190,000 1,201,400 1.0096 1.006 0.987 1.016 0.977 1.026 1,218,204 0.9862 -1.90%
2021-03-23 0 1.050 1.040 1.050 1.040 1.050 60,000 62,800 1.0467 1.026 1.016 1.026 1.016 1.026 61,422 1.0224 0.96%
2021-03-22 0 1.040 1.040 1.060 - - 0 0 - 1.016 1.016 1.035 - - 0 - 0.97%
2021-03-19 0 1.030 1.030 1.110 1.020 1.050 130,000 135,500 1.0423 1.006 1.006 1.084 0.996 1.026 133,081 1.0182 0.98%
2021-03-18 0 1.020 1.010 1.020 1.020 1.030 387,500 396,675 1.0237 0.996 0.987 0.996 0.996 1.006 396,684 1.0000 -0.97%
2021-03-17 0 1.030 1.030 1.050 1.030 1.040 70,000 72,600 1.0371 1.006 1.006 1.026 1.006 1.016 71,659 1.0131 -0.96%
2021-03-16 0 1.040 1.020 1.050 1.020 1.050 30,000 31,100 1.0367 1.016 0.996 1.026 0.996 1.026 30,711 1.0127 0.97%
2021-03-15 0 1.030 1.030 1.050 - - 0 0 - 1.006 1.006 1.026 - - 0 - 0.00%
2021-03-12 0 1.030 1.030 1.050 1.010 1.040 130,000 132,900 1.0223 1.006 1.006 1.026 0.987 1.016 133,081 0.9986 0.00%
2021-03-11 0 1.030 1.010 1.030 1.000 1.030 190,000 192,200 1.0116 1.006 0.987 1.006 0.977 1.006 194,503 0.9882 3.00%
2021-03-10 0 1.000 1.000 1.010 1.000 1.010 210,000 211,400 1.0067 0.977 0.977 0.987 0.977 0.987 214,977 0.9834 -1.96%
2021-03-09 0 1.020 1.020 1.030 1.010 1.030 440,000 446,100 1.0139 0.996 0.996 1.006 0.987 1.006 450,428 0.9904 -0.97%
2021-03-08 0 1.030 1.030 1.040 1.020 1.030 190,000 194,300 1.0226 1.006 1.006 1.016 0.996 1.006 194,503 0.9990 -1.90%
2021-03-05 0 1.050 1.050 1.070 1.050 1.050 20,000 21,000 1.0500 1.026 1.026 1.045 1.026 1.026 20,474 1.0257 0.00%
2021-03-04 0 1.050 1.050 1.070 1.040 1.050 550,000 572,200 1.0404 1.026 1.026 1.045 1.016 1.026 563,035 1.0163 -3.67%
2021-03-03 0 1.090 1.090 1.100 1.090 1.090 365,000 397,500 1.0890 1.065 1.065 1.075 1.065 1.065 373,651 1.0638 1.87%
2021-03-02 0 1.070 1.060 1.100 1.040 1.070 140,000 147,300 1.0521 1.045 1.035 1.075 1.016 1.045 143,318 1.0278 0.94%
2021-03-01 0 1.060 1.030 1.070 1.050 1.060 30,000 31,600 1.0533 1.035 1.006 1.045 1.026 1.035 30,711 1.0289 1.92%
2021-02-26 0 1.040 1.030 1.070 1.040 1.080 140,000 147,100 1.0507 1.016 1.006 1.045 1.016 1.055 143,318 1.0264 -4.59%
2021-02-25 0 1.090 1.080 1.090 1.080 1.100 40,000 43,600 1.0900 1.065 1.055 1.065 1.055 1.075 40,948 1.0648 0.93%
2021-02-24 0 1.080 1.060 1.080 1.050 1.120 740,000 796,400 1.0762 1.055 1.035 1.055 1.026 1.094 757,538 1.0513 -3.57%
2021-02-23 0 1.120 1.080 1.140 1.090 1.150 570,000 641,100 1.1247 1.094 1.055 1.114 1.065 1.123 583,509 1.0987 -2.61%
2021-02-22 0 1.150 1.120 1.150 1.020 1.220 3,830,000 4,224,200 1.1029 1.123 1.094 1.123 0.996 1.192 3,920,773 1.0774 12.75%
2021-02-19 0 1.020 1.010 1.020 1.000 1.020 840,000 854,200 1.0169 0.996 0.987 0.996 0.977 0.996 859,909 0.9934 0.99%
2021-02-18 0 1.010 1.010 1.020 1.000 1.040 480,000 483,700 1.0077 0.987 0.987 0.996 0.977 1.016 491,376 0.9844 -2.88%
2021-02-17 0 1.040 1.040 1.060 1.020 1.040 320,000 330,400 1.0325 1.016 1.016 1.035 0.996 1.016 327,584 1.0086 0.00%
2021-02-16 0 1.040 1.030 1.060 1.030 1.080 260,000 270,900 1.0419 1.016 1.006 1.035 1.006 1.055 266,162 1.0178 -3.70%
2021-02-11 0 1.080 1.080 1.140 1.080 1.100 60,000 65,500 1.0917 1.055 1.055 1.114 1.055 1.075 61,422 1.0664 -1.82%
2021-02-10 0 1.100 1.050 1.110 1.000 1.100 1,045,000 1,121,400 1.0731 1.075 1.026 1.084 0.977 1.075 1,069,767 1.0483 8.91%
2021-02-09 0 1.010 1.000 1.010 1.010 1.010 40,000 40,400 1.0100 0.987 0.977 0.987 0.987 0.987 40,948 0.9866 1.00%
2021-02-08 0 1.000 1.000 1.010 1.000 1.000 130,000 130,000 1.0000 0.977 0.977 0.987 0.977 0.977 133,081 0.9768 0.00%
2021-02-05 0 1.000 1.000 1.010 1.000 1.030 280,000 283,300 1.0118 0.977 0.977 0.987 0.977 1.006 286,636 0.9884 -0.99%
2021-02-04 0 1.010 0.990 1.020 0.980 1.010 370,000 366,000 0.9892 0.987 0.967 0.996 0.957 0.987 378,769 0.9663 2.02%
2021-02-03 0 0.990 0.980 1.000 0.980 0.990 120,000 118,000 0.9833 0.967 0.957 0.977 0.957 0.967 122,844 0.9606 -1.00%
2021-02-02 0 1.000 0.980 1.000 0.980 1.020 327,530 324,280 0.9901 0.977 0.957 0.977 0.957 0.996 335,293 0.9672 0.00%
2021-02-01 0 1.000 0.990 1.030 0.990 1.020 80,000 80,300 1.0038 0.977 0.967 1.006 0.967 0.996 81,896 0.9805 -0.99%
2021-01-29 0 1.010 0.990 1.010 0.980 1.060 1,000,000 1,008,500 1.0085 0.987 0.967 0.987 0.957 1.035 1,023,701 0.9852 2.02%
2021-01-28 0 0.990 0.980 1.000 0.990 1.010 162,500 160,875 0.9900 0.967 0.957 0.977 0.967 0.987 166,351 0.9671 -1.98%
2021-01-27 0 1.010 1.000 1.010 1.000 1.030 790,000 801,400 1.0144 0.987 0.977 0.987 0.977 1.006 808,724 0.9909 -2.88%
2021-01-26 0 1.040 1.010 1.040 1.020 1.050 200,000 207,900 1.0395 1.016 0.987 1.016 0.996 1.026 204,740 1.0154 0.97%
2021-01-25 0 1.030 1.020 1.040 1.000 1.040 440,000 448,100 1.0184 1.006 0.996 1.016 0.977 1.016 450,428 0.9948 -0.96%
2021-01-22 0 1.040 1.040 1.080 1.010 1.080 2,780,000 2,969,100 1.0680 1.016 1.016 1.055 0.987 1.055 2,845,888 1.0433 2.97%
2021-01-21 0 1.010 1.010 1.020 0.990 1.030 635,000 639,250 1.0067 0.987 0.987 0.996 0.967 1.006 650,050 0.9834 0.00%
2021-01-20 0 1.010 1.000 1.020 0.980 1.060 800,000 811,300 1.0141 0.987 0.977 0.996 0.957 1.035 818,961 0.9906 -4.72%
2021-01-19 0 1.060 1.030 1.060 1.030 1.070 120,000 126,000 1.0500 1.035 1.006 1.035 1.006 1.045 122,844 1.0257 -1.85%
2021-01-18 0 1.080 1.030 1.080 1.040 1.090 150,000 160,900 1.0727 1.055 1.006 1.055 1.016 1.065 153,555 1.0478 2.86%
2021-01-15 0 1.050 1.010 1.050 0.990 1.060 530,000 542,600 1.0238 1.026 0.987 1.026 0.967 1.035 542,561 1.0001 3.96%
2021-01-14 0 1.010 0.990 1.010 0.980 1.020 260,000 258,800 0.9954 0.987 0.967 0.987 0.957 0.996 266,162 0.9723 1.00%
2021-01-13 0 1.000 0.990 1.040 1.000 1.000 70,000 70,000 1.0000 0.977 0.967 1.016 0.977 0.977 71,659 0.9768 1.01%
2021-01-12 0 0.990 0.990 1.000 0.970 0.990 250,000 246,700 0.9868 0.967 0.967 0.977 0.948 0.967 255,925 0.9640 2.06%
2021-01-11 0 0.970 0.970 0.990 0.970 1.000 180,000 178,700 0.9928 0.948 0.948 0.967 0.948 0.977 184,266 0.9698 -1.02%
2021-01-08 0 0.980 0.970 0.980 0.950 1.000 1,687,500 1,658,275 0.9827 0.957 0.948 0.957 0.928 0.977 1,727,495 0.9599 -2.97%
2021-01-07 0 1.010 1.000 1.040 0.990 1.020 380,000 382,800 1.0074 0.987 0.977 1.016 0.967 0.996 389,006 0.9840 0.00%
2021-01-06 0 1.010 1.000 1.030 1.000 1.010 110,000 110,300 1.0027 0.987 0.977 1.006 0.977 0.987 112,607 0.9795 -2.88%
2021-01-05 0 1.040 1.010 1.040 1.000 1.040 90,000 91,600 1.0178 1.016 0.987 1.016 0.977 1.016 92,133 0.9942 2.97%
2021-01-04 0 1.010 0.960 1.020 1.010 1.050 210,000 215,600 1.0267 0.987 0.938 0.996 0.987 1.026 214,977 1.0029 -3.81%
2020-12-31 0 1.050 1.020 1.050 1.020 1.050 300,000 311,500 1.0383 1.026 0.996 1.026 0.996 1.026 307,110 1.0143 3.96%
2020-12-30 0 1.010 1.010 1.020 0.980 1.070 1,555,000 1,575,600 1.0132 0.987 0.987 0.996 0.957 1.045 1,591,855 0.9898 5.21%
2020-12-29 0 0.960 0.920 0.960 0.880 0.960 1,030,000 968,000 0.9398 0.938 0.899 0.938 0.860 0.938 1,054,412 0.9180 6.67%
2020-12-28 0 0.900 0.900 0.910 0.900 0.910 530,000 477,200 0.9004 0.879 0.879 0.889 0.879 0.889 542,561 0.8795 0.00%
2020-12-24 0 0.900 0.890 0.910 - - 0 0 - 0.879 0.869 0.889 - - 0 - 0.00%
2020-12-23 0 0.900 0.890 0.920 0.860 0.920 840,000 744,500 0.8863 0.879 0.869 0.899 0.840 0.899 859,909 0.8658 0.00%
2020-12-22 0 0.900 0.900 0.910 0.850 0.900 905,000 789,550 0.8724 0.879 0.879 0.889 0.830 0.879 926,449 0.8522 0.00%
2020-12-21 0 0.900 0.890 0.900 0.900 0.900 70,000 63,000 0.9000 0.879 0.869 0.879 0.879 0.879 71,659 0.8792 -1.10%
2020-12-18 0 0.910 0.910 0.920 0.900 0.910 40,000 36,300 0.9075 0.889 0.889 0.899 0.879 0.889 40,948 0.8865 1.11%
2020-12-17 0 0.900 0.900 0.910 - - 0 0 - 0.879 0.879 0.889 - - 0 - 0.00%
2020-12-16 0 0.900 0.900 0.910 0.900 0.900 50,000 45,000 0.9000 0.879 0.879 0.889 0.879 0.879 51,185 0.8792 -1.10%
2020-12-15 0 0.910 0.900 0.920 0.900 0.920 120,000 108,500 0.9042 0.889 0.879 0.899 0.879 0.899 122,844 0.8832 1.11%
2020-12-14 0 0.900 0.900 0.910 0.900 0.900 120,000 108,000 0.9000 0.879 0.879 0.889 0.879 0.879 122,844 0.8792 0.00%
2020-12-11 0 0.900 0.890 0.900 0.890 0.900 110,000 98,700 0.8973 0.879 0.869 0.879 0.869 0.879 112,607 0.8765 0.00%
2020-12-10 0 0.900 0.900 0.910 0.900 0.920 40,000 36,400 0.9100 0.879 0.879 0.889 0.879 0.899 40,948 0.8889 -1.10%
2020-12-09 0 0.910 0.900 0.920 0.900 0.920 570,000 513,700 0.9012 0.889 0.879 0.899 0.879 0.899 583,509 0.8804 -1.09%
2020-12-08 0 0.920 0.910 0.920 0.900 0.920 50,000 45,800 0.9160 0.899 0.889 0.899 0.879 0.899 51,185 0.8948 0.00%
2020-12-07 0 0.920 0.910 0.920 0.910 0.930 280,000 255,500 0.9125 0.899 0.889 0.899 0.889 0.908 286,636 0.8914 -3.16%
2020-12-04 0 0.950 0.920 0.940 0.900 0.950 960,000 906,400 0.9442 0.928 0.899 0.918 0.879 0.928 982,753 0.9223 5.56%
2020-12-03 0 0.900 0.880 0.900 0.890 0.920 2,210,000 1,998,400 0.9043 0.879 0.860 0.879 0.869 0.899 2,262,378 0.8833 -5.26%
2020-12-02 0 0.950 0.920 0.940 0.890 0.950 1,030,000 970,300 0.9420 0.928 0.899 0.918 0.869 0.928 1,054,412 0.9202 4.40%
2020-12-01 0 0.910 0.890 0.920 0.890 0.910 360,000 323,900 0.8997 0.889 0.869 0.899 0.869 0.889 368,532 0.8789 1.11%
2020-11-30 0 0.900 0.890 0.900 0.870 0.900 340,000 300,400 0.8835 0.879 0.869 0.879 0.850 0.879 348,058 0.8631 3.45%
2020-11-27 0 0.870 0.860 0.870 0.870 0.950 4,040,000 3,693,300 0.9142 0.850 0.840 0.850 0.850 0.928 4,135,751 0.8930 -9.37%
2020-11-26 0 0.960 0.940 0.980 0.960 0.980 40,000 38,700 0.9675 0.938 0.918 0.957 0.938 0.957 40,948 0.9451 0.00%
2020-11-25 0 0.960 0.940 0.960 0.950 0.960 170,000 161,700 0.9512 0.938 0.918 0.938 0.928 0.938 174,029 0.9292 1.05%
2020-11-24 0 0.950 0.940 0.960 0.900 0.950 1,430,000 1,343,400 0.9394 0.928 0.918 0.938 0.879 0.928 1,463,892 0.9177 -1.04%
2020-11-23 0 0.960 0.940 0.960 0.960 0.960 60,000 57,600 0.9600 0.938 0.918 0.938 0.938 0.938 61,422 0.9378 1.05%
2020-11-20 0 0.950 0.940 0.960 0.930 0.950 670,000 627,500 0.9366 0.928 0.918 0.938 0.908 0.928 685,879 0.9149 -1.04%
2020-11-19 0 0.960 0.940 0.980 0.960 0.960 610,000 585,600 0.9600 0.938 0.918 0.957 0.938 0.938 624,457 0.9378 0.00%
2020-11-18 0 0.960 0.960 0.980 0.960 0.960 80,000 76,800 0.9600 0.938 0.938 0.957 0.938 0.938 81,896 0.9378 1.05%
2020-11-17 0 0.950 0.930 0.960 0.950 0.950 620,000 589,000 0.9500 0.928 0.908 0.938 0.928 0.928 634,694 0.9280 0.00%
2020-11-16 0 0.950 0.920 0.960 0.880 0.950 920,000 859,400 0.9341 0.928 0.899 0.938 0.860 0.928 941,805 0.9125 4.40%
2020-11-13 0 0.910 0.910 0.920 0.910 0.940 780,000 723,800 0.9279 0.889 0.889 0.899 0.889 0.918 798,487 0.9065 -5.21%
2020-11-12 0 0.960 0.950 0.960 0.930 0.960 370,000 349,500 0.9446 0.938 0.928 0.938 0.908 0.938 378,769 0.9227 1.05%
2020-11-11 0 0.950 0.940 0.950 - - 0 0 - 0.928 0.918 0.928 - - 0 - 0.00%
2020-11-10 0 0.950 0.950 0.960 0.950 0.950 50,000 47,500 0.9500 0.928 0.928 0.938 0.928 0.928 51,185 0.9280 -1.04%
2020-11-09 0 0.960 0.950 0.970 0.940 0.980 480,000 457,300 0.9527 0.938 0.928 0.948 0.918 0.957 491,376 0.9307 0.00%
2020-11-06 0 0.960 0.940 0.960 0.950 1.000 660,000 633,700 0.9602 0.938 0.918 0.938 0.928 0.977 675,642 0.9379 0.00%
2020-11-05 0 0.960 0.960 0.970 0.960 0.990 480,000 465,100 0.9690 0.938 0.938 0.948 0.938 0.967 491,376 0.9465 -2.04%
2020-11-04 0 0.980 0.960 0.980 0.940 0.980 410,000 392,400 0.9571 0.957 0.938 0.957 0.918 0.957 419,717 0.9349 0.00%
2020-11-03 0 0.980 0.970 0.990 0.970 0.980 170,000 165,000 0.9706 0.957 0.948 0.967 0.948 0.957 174,029 0.9481 -1.01%
2020-11-02 0 0.990 0.960 0.990 0.950 0.990 290,000 282,000 0.9724 0.967 0.938 0.967 0.928 0.967 296,873 0.9499 2.06%
2020-10-30 0 0.970 0.950 0.980 0.950 0.970 140,000 134,000 0.9571 0.948 0.928 0.957 0.928 0.948 143,318 0.9350 1.04%
2020-10-29 0 0.960 0.970 0.990 0.960 0.970 250,000 241,500 0.9660 0.938 0.948 0.967 0.938 0.948 255,925 0.9436 -1.03%
2020-10-28 0 0.970 0.970 0.980 0.970 1.000 50,000 49,100 0.9820 0.948 0.948 0.957 0.948 0.977 51,185 0.9593 0.00%
2020-10-27 0 0.970 0.970 0.990 0.970 1.000 152,500 150,150 0.9846 0.948 0.948 0.967 0.948 0.977 156,114 0.9618 -2.02%
2020-10-23 0 0.990 0.980 1.000 0.990 1.000 280,000 278,400 0.9943 0.967 0.957 0.977 0.967 0.977 286,636 0.9713 0.00%
2020-10-22 0 0.990 0.980 0.990 0.980 1.000 50,000 49,500 0.9900 0.967 0.957 0.967 0.957 0.977 51,185 0.9671 1.02%
2020-10-21 0 0.980 0.970 1.000 0.980 1.040 210,000 211,300 1.0062 0.957 0.948 0.977 0.957 1.016 214,977 0.9829 -1.01%
2020-10-20 0 0.990 0.980 0.990 1.000 1.010 30,000 30,100 1.0033 0.967 0.957 0.967 0.977 0.987 30,711 0.9801 0.00%
2020-10-19 0 0.990 0.980 1.000 0.980 1.000 450,000 444,300 0.9873 0.967 0.957 0.977 0.957 0.977 460,665 0.9645 1.02%
2020-10-16 0 0.980 0.970 1.000 0.980 0.990 440,000 435,500 0.9898 0.957 0.948 0.977 0.957 0.967 450,428 0.9669 -4.85%
2020-10-15 0 1.030 1.010 1.040 0.990 1.030 250,000 252,200 1.0088 1.006 0.987 1.016 0.967 1.006 255,925 0.9854 0.98%
2020-10-14 0 1.020 0.990 1.040 0.980 1.020 940,000 929,600 0.9889 0.996 0.967 1.016 0.957 0.996 962,279 0.9660 0.99%
2020-10-12 0 1.010 0.990 1.010 0.990 1.040 620,000 618,800 0.9981 0.987 0.967 0.987 0.967 1.016 634,694 0.9750 -0.98%
2020-10-09 0 1.020 0.990 1.040 0.990 1.020 580,000 585,000 1.0086 0.996 0.967 1.016 0.967 0.996 593,746 0.9853 0.99%
2020-10-08 0 1.010 0.990 1.040 1.000 1.020 80,000 80,900 1.0113 0.987 0.967 1.016 0.977 0.996 81,896 0.9878 2.02%
2020-10-07 0 0.990 0.980 1.000 0.990 0.990 30,000 29,700 0.9900 0.967 0.957 0.977 0.967 0.967 30,711 0.9671 -1.98%
2020-10-06 0 1.010 0.980 1.030 1.000 1.010 60,000 60,200 1.0033 0.987 0.957 1.006 0.977 0.987 61,422 0.9801 -1.94%
2020-10-05 0 1.030 1.000 1.030 1.010 1.030 50,000 50,900 1.0180 1.006 0.977 1.006 0.987 1.006 51,185 0.9944 -0.96%
2020-09-30 0 1.040 1.000 1.040 0.980 1.050 510,000 520,300 1.0202 1.016 0.977 1.016 0.957 1.026 522,087 0.9966 -0.95%
2020-09-29 0 1.050 0.970 1.050 1.020 1.050 60,000 61,800 1.0300 1.026 0.948 1.026 0.996 1.026 61,422 1.0062 5.00%
2020-09-28 0 1.000 0.970 1.000 0.950 1.020 180,000 177,800 0.9878 0.977 0.948 0.977 0.928 0.996 184,266 0.9649 3.09%
2020-09-25 0 0.970 0.970 0.980 0.970 1.000 120,000 117,600 0.9800 0.948 0.948 0.957 0.948 0.977 122,844 0.9573 0.00%
2020-09-24 0 0.970 0.960 0.980 0.970 0.990 90,000 87,600 0.9733 0.948 0.938 0.957 0.948 0.967 92,133 0.9508 -3.96%
2020-09-23 0 1.010 0.990 1.030 1.000 1.010 80,000 80,100 1.0013 0.987 0.967 1.006 0.977 0.987 81,896 0.9781 4.12%
2020-09-22 0 0.970 0.970 1.010 0.970 1.020 1,160,000 1,132,300 0.9761 0.948 0.948 0.987 0.948 0.996 1,187,493 0.9535 -3.00%
2020-09-21 0 1.000 0.980 1.010 0.980 1.020 140,000 139,600 0.9971 0.977 0.957 0.987 0.957 0.996 143,318 0.9741 0.00%
2020-09-18 0 1.000 0.970 1.000 0.950 1.000 1,040,000 1,023,900 0.9845 0.977 0.948 0.977 0.928 0.977 1,064,649 0.9617 2.04%
2020-09-17 0 0.980 0.980 1.010 0.950 1.010 830,000 810,800 0.9769 0.957 0.957 0.987 0.928 0.987 849,672 0.9543 -2.00%
2020-09-16 0 1.000 0.970 1.000 0.950 1.000 1,040,000 1,009,800 0.9710 0.977 0.948 0.977 0.928 0.977 1,064,649 0.9485 0.00%
2020-09-15 0 1.000 1.000 1.030 0.980 1.030 70,000 70,600 1.0086 0.977 0.977 1.006 0.957 1.006 71,659 0.9852 0.00%
2020-09-14 0 1.000 0.980 1.000 0.970 1.030 800,000 787,300 0.9841 0.977 0.957 0.977 0.948 1.006 818,961 0.9613 -2.91%
2020-09-11 0 1.030 1.010 1.050 0.970 1.050 490,000 496,500 1.0133 1.006 0.987 1.026 0.948 1.026 501,613 0.9898 3.00%
2020-09-10 0 1.000 0.970 1.000 - - 0 0 - 0.977 0.948 0.977 - - 0 - 0.00%
2020-09-09 0 1.000 0.980 1.000 0.970 1.000 950,000 921,800 0.9703 0.977 0.957 0.977 0.948 0.977 972,516 0.9479 0.00%
2020-09-08 0 1.000 0.970 1.000 0.970 1.000 130,000 128,000 0.9846 0.977 0.948 0.977 0.948 0.977 133,081 0.9618 -0.99%
2020-09-07 0 1.010 0.990 1.020 0.980 1.010 50,000 49,500 0.9900 0.987 0.967 0.996 0.957 0.987 51,185 0.9671 1.00%
2020-09-04 0 1.000 0.990 1.010 0.960 1.020 290,000 286,700 0.9886 0.977 0.967 0.987 0.938 0.996 296,873 0.9657 1.01%
2020-09-03 0 0.990 0.980 0.990 0.980 1.000 1,500,000 1,482,600 0.9884 0.967 0.957 0.967 0.957 0.977 1,535,551 0.9655 -1.00%
2020-09-02 0 1.000 0.990 1.000 1.000 1.020 1,280,000 1,280,700 1.0005 0.977 0.967 0.977 0.977 0.996 1,310,337 0.9774 0.00%
2020-09-01 0 1.000 1.000 1.010 0.990 1.030 1,120,000 1,131,600 1.0104 0.977 0.977 0.987 0.967 1.006 1,146,545 0.9870 -2.91%
2020-08-31 0 1.030 1.000 1.030 - - 0 0 - 1.006 0.977 1.006 - - 0 - 0.00%
2020-08-28 0 1.030 1.010 1.030 1.000 1.030 1,040,000 1,059,200 1.0185 1.006 0.987 1.006 0.977 1.006 1,064,649 0.9949 0.00%
2020-08-27 0 1.030 1.010 1.040 1.000 1.060 1,150,000 1,180,800 1.0268 1.006 0.987 1.016 0.977 1.035 1,177,256 1.0030 0.00%
2020-08-26 0 1.030 1.020 1.050 1.030 1.080 1,530,000 1,616,800 1.0567 1.006 0.996 1.026 1.006 1.055 1,566,262 1.0323 -1.90%
2020-08-25 0 1.050 1.050 1.060 1.030 1.090 80,000 84,200 1.0525 1.026 1.026 1.035 1.006 1.065 81,896 1.0281 -0.94%
2020-08-24 0 1.060 1.060 1.070 1.060 1.120 2,730,000 2,920,700 1.0699 1.035 1.035 1.045 1.035 1.094 2,794,703 1.0451 -1.85%
2020-08-21 0 1.080 1.050 1.080 1.010 1.100 1,915,000 2,000,900 1.0449 1.055 1.026 1.055 0.987 1.075 1,960,387 1.0207 3.85%
2020-08-20 0 1.040 1.010 1.040 0.960 1.040 900,000 911,800 1.0131 1.016 0.987 1.016 0.938 1.016 921,331 0.9897 6.12%
2020-08-19 0 0.980 0.950 0.980 0.970 0.980 50,000 48,700 0.9740 0.957 0.928 0.957 0.948 0.957 51,185 0.9515 2.08%
2020-08-18 0 0.960 0.950 0.980 0.960 0.980 110,000 107,000 0.9727 0.938 0.928 0.957 0.938 0.957 112,607 0.9502 -3.03%
2020-08-17 0 0.990 0.970 0.990 0.970 1.010 200,000 197,300 0.9865 0.967 0.948 0.967 0.948 0.987 204,740 0.9637 1.02%
2020-08-14 0 0.980 0.970 0.990 0.970 1.010 2,530,000 2,462,500 0.9733 0.957 0.948 0.967 0.948 0.987 2,589,963 0.9508 -2.00%
2020-08-13 0 1.000 0.990 1.000 0.950 1.030 1,520,000 1,495,800 0.9841 0.977 0.967 0.977 0.928 1.006 1,556,025 0.9613 0.00%
2020-08-12 0 1.000 1.000 1.030 0.980 1.050 370,000 375,800 1.0157 0.977 0.977 1.006 0.957 1.026 378,769 0.9922 3.09%
2020-08-11 0 0.970 0.970 1.020 0.970 1.060 1,460,000 1,449,400 0.9927 0.948 0.948 0.996 0.948 1.035 1,494,603 0.9698 -9.35%
2020-08-10 0 1.070 1.070 1.080 1.000 1.070 550,000 559,400 1.0171 1.045 1.045 1.055 0.977 1.045 563,035 0.9935 0.00%
2020-08-07 0 1.070 1.030 1.070 1.030 1.070 510,000 536,900 1.0527 1.045 1.006 1.045 1.006 1.045 522,087 1.0284 0.00%
2020-08-06 0 1.070 1.050 1.070 1.060 1.070 100,000 106,400 1.0640 1.045 1.026 1.045 1.035 1.045 102,370 1.0394 -4.46%
2020-08-05 0 1.120 1.060 1.120 - - 0 0 - 1.094 1.035 1.094 - - 0 - 0.00%
2020-08-04 0 1.120 1.110 1.170 1.120 1.200 320,000 370,200 1.1569 1.094 1.084 1.143 1.094 1.172 327,584 1.1301 -3.45%
2020-08-03 0 1.160 1.130 1.160 1.040 1.200 1,072,500 1,213,350 1.1313 1.133 1.104 1.133 1.016 1.172 1,097,919 1.1051 11.54%
2020-07-31 0 1.040 1.000 1.040 1.000 1.050 465,000 470,950 1.0128 1.016 0.977 1.016 0.977 1.026 476,021 0.9893 0.97%
2020-07-30 0 1.030 1.010 1.050 1.000 1.030 180,000 182,700 1.0150 1.006 0.987 1.026 0.977 1.006 184,266 0.9915 3.00%
2020-07-29 0 1.000 0.970 1.000 - - 0 0 - 0.977 0.948 0.977 - - 0 - 0.00%
2020-07-28 0 1.000 0.970 1.000 0.990 1.000 90,000 89,800 0.9978 0.977 0.948 0.977 0.967 0.977 92,133 0.9747 0.00%
2020-07-27 0 1.000 0.980 1.010 0.960 1.010 350,000 343,800 0.9823 0.977 0.957 0.987 0.938 0.987 358,295 0.9595 2.04%
2020-07-24 0 0.980 0.980 1.020 0.970 1.040 880,000 879,700 0.9997 0.957 0.957 0.996 0.948 1.016 900,857 0.9765 -7.55%
2020-07-23 0 1.060 1.040 1.080 1.020 1.060 670,000 693,100 1.0345 1.035 1.016 1.055 0.996 1.035 685,879 1.0105 1.92%
2020-07-22 0 1.040 1.030 1.060 1.040 1.070 180,000 189,800 1.0544 1.016 1.006 1.035 1.016 1.045 184,266 1.0300 -5.45%
2020-07-21 0 1.100 1.070 1.100 1.040 1.100 700,000 753,100 1.0759 1.075 1.045 1.075 1.016 1.075 716,590 1.0509 3.77%
2020-07-20 0 1.060 1.060 1.080 1.020 1.060 140,000 145,800 1.0414 1.035 1.035 1.055 0.996 1.035 143,318 1.0173 2.91%
2020-07-17 0 1.030 1.030 1.040 1.030 1.080 160,000 167,500 1.0469 1.006 1.006 1.016 1.006 1.055 163,792 1.0226 -1.90%
2020-07-16 0 1.050 1.040 1.060 1.040 1.110 377,500 407,625 1.0798 1.026 1.016 1.035 1.016 1.084 386,447 1.0548 -5.41%
2020-07-15 0 1.110 1.060 1.110 1.040 1.110 4,810,000 5,308,700 1.1037 1.084 1.035 1.084 1.016 1.084 4,924,000 1.0781 2.78%
2020-07-14 0 1.080 1.080 1.100 1.040 1.080 832,500 881,600 1.0590 1.055 1.055 1.075 1.016 1.055 852,231 1.0345 -3.57%
2020-07-13 0 1.120 1.080 1.130 1.050 1.170 2,155,000 2,415,750 1.1210 1.094 1.055 1.104 1.026 1.143 2,206,075 1.0950 -3.45%
2020-07-10 0 1.160 1.170 1.180 1.110 1.240 1,140,000 1,338,800 1.1744 1.133 1.143 1.153 1.084 1.211 1,167,019 1.1472 -6.45%
2020-07-09 0 1.240 1.230 1.240 1.100 1.350 15,780,000 19,621,400 1.2434 1.211 1.202 1.211 1.075 1.319 16,153,996 1.2146 14.81%
2020-07-08 0 1.080 1.060 1.080 0.900 1.090 6,080,000 6,010,700 0.9886 1.055 1.035 1.055 0.879 1.065 6,224,100 0.9657 20.00%
2020-07-07 0 0.900 0.900 0.910 0.900 0.970 1,150,000 1,056,800 0.9190 0.879 0.879 0.889 0.879 0.948 1,177,256 0.8977 -4.26%
2020-07-06 0 0.940 0.920 0.940 0.910 0.950 650,000 598,000 0.9200 0.918 0.899 0.918 0.889 0.928 665,405 0.8987 3.30%
2020-07-03 0 0.910 0.910 0.930 0.910 0.960 390,000 362,400 0.9292 0.889 0.889 0.908 0.889 0.938 399,243 0.9077 -3.19%
2020-07-02 0 0.940 0.910 0.940 0.910 0.950 380,000 352,500 0.9276 0.918 0.889 0.918 0.889 0.928 389,006 0.9062 -4.08%
2020-06-30 0 0.980 0.940 0.980 0.950 0.980 90,000 87,300 0.9700 0.957 0.918 0.957 0.928 0.957 92,133 0.9475 2.08%
2020-06-29 0 0.960 0.930 0.960 0.940 0.970 400,000 377,200 0.9430 0.938 0.908 0.938 0.918 0.948 409,480 0.9212 -2.04%
2020-06-26 0 0.980 0.950 0.990 0.960 1.020 70,000 68,900 0.9843 0.957 0.928 0.967 0.938 0.996 71,659 0.9615 2.08%
2020-06-24 0 0.960 0.950 0.960 0.960 0.980 80,000 77,000 0.9625 0.938 0.928 0.938 0.938 0.957 81,896 0.9402 1.05%
2020-06-23 0 0.950 0.950 0.980 0.940 0.940 20,000 18,800 0.9400 0.928 0.928 0.957 0.918 0.918 20,474 0.9182 1.06%
2020-06-22 0 0.940 0.940 0.960 0.940 0.940 10,000 9,400 0.9400 0.918 0.918 0.938 0.918 0.918 10,237 0.9182 0.00%
2020-06-19 0 0.940 0.940 0.980 0.940 0.960 20,000 19,000 0.9500 0.918 0.918 0.957 0.918 0.938 20,474 0.9280 -4.08%
2020-06-18 0 0.980 0.940 0.980 0.940 0.980 70,000 67,600 0.9657 0.957 0.918 0.957 0.918 0.957 71,659 0.9434 1.03%
2020-06-17 0 0.970 0.930 0.970 0.930 0.970 120,000 115,600 0.9633 0.948 0.908 0.948 0.908 0.948 122,844 0.9410 2.11%
2020-06-16 0 0.950 0.950 0.960 0.910 0.950 270,000 250,500 0.9278 0.928 0.928 0.938 0.889 0.928 276,399 0.9063 -1.04%
2020-06-15 0 0.960 0.920 0.960 0.930 0.970 70,000 66,300 0.9471 0.938 0.899 0.938 0.908 0.948 71,659 0.9252 2.13%
2020-06-12 0 0.940 0.920 0.950 0.890 0.960 440,000 396,700 0.9016 0.918 0.899 0.928 0.869 0.938 450,428 0.8807 4.44%
2020-06-11 0 0.900 0.900 0.920 0.890 0.920 740,000 665,500 0.8993 0.879 0.879 0.899 0.869 0.899 757,538 0.8785 -1.10%
2020-06-10 0 0.910 0.900 0.920 0.890 0.930 860,000 775,900 0.9022 0.889 0.879 0.899 0.869 0.908 880,383 0.8813 -4.21%
2020-06-09 0 0.950 0.920 0.950 - - 0 0 - 0.928 0.899 0.928 - - 0 - -1.04%
2020-06-08 0 0.960 0.930 0.960 0.900 0.960 80,000 74,100 0.9263 0.938 0.908 0.938 0.879 0.938 81,896 0.9048 4.35%
2020-06-05 0 0.920 0.920 0.930 0.890 0.930 180,000 165,200 0.9178 0.899 0.899 0.908 0.869 0.908 184,266 0.8965 -1.08%
2020-06-04 0 0.930 0.920 0.940 0.910 0.930 190,000 176,000 0.9263 0.908 0.899 0.918 0.889 0.908 194,503 0.9049 3.33%
2020-06-03 0 0.900 0.880 0.900 0.900 0.940 270,000 248,200 0.9193 0.879 0.860 0.879 0.879 0.918 276,399 0.8980 -7.22%
2020-06-02 0 0.970 0.940 0.970 - - 0 0 - 0.948 0.918 0.948 - - 0 - 0.00%
2020-06-01 0 0.970 0.930 0.970 0.930 0.980 320,000 307,500 0.9609 0.948 0.908 0.948 0.908 0.957 327,584 0.9387 5.43%
2020-05-29 0 0.930 0.920 0.930 0.930 0.970 340,000 319,000 0.9382 0.899 0.889 0.899 0.899 0.937 351,841 0.9067 -6.06%
2020-05-28 0 0.990 0.930 0.990 0.930 0.990 380,000 362,600 0.9542 0.957 0.899 0.957 0.899 0.957 393,235 0.9221 2.06%
2020-05-27 0 0.970 0.950 0.980 0.900 1.000 400,000 374,100 0.9353 0.937 0.918 0.947 0.870 0.966 413,931 0.9038 -1.02%
2020-05-26 0 0.980 0.960 0.980 0.960 0.990 172,500 167,200 0.9693 0.947 0.928 0.947 0.928 0.957 178,508 0.9367 -1.01%
2020-05-25 0 0.990 0.980 1.000 0.980 0.990 100,000 98,900 0.9890 0.957 0.947 0.966 0.947 0.957 103,483 0.9557 1.02%
2020-05-22 0 0.980 0.940 0.980 0.950 1.000 522,500 516,350 0.9882 0.947 0.908 0.947 0.918 0.966 540,698 0.9550 0.00%
2020-05-21 0 0.980 0.950 0.980 0.950 0.980 140,000 134,100 0.9579 0.947 0.918 0.947 0.918 0.947 144,876 0.9256 1.03%
2020-05-20 0 0.970 0.960 0.970 0.990 0.990 10,000 9,900 0.9900 0.937 0.928 0.937 0.957 0.957 10,348 0.9567 -2.02%
2020-05-19 0 0.990 0.960 1.000 0.970 0.990 65,000 63,450 0.9762 0.957 0.928 0.966 0.937 0.957 67,264 0.9433 -1.00%
2020-05-18 0 1.000 0.980 1.000 0.980 1.040 220,000 222,800 1.0127 0.966 0.947 0.966 0.947 1.005 227,662 0.9786 1.01%
2020-05-15 0 0.990 0.970 1.000 0.990 0.990 100,000 99,000 0.9900 0.957 0.937 0.966 0.957 0.957 103,483 0.9567 -1.00%
2020-05-14 0 1.000 0.970 1.000 0.970 1.000 30,000 29,400 0.9800 0.966 0.937 0.966 0.937 0.966 31,045 0.9470 3.09%
2020-05-13 0 0.970 0.960 1.010 0.960 0.990 70,000 67,900 0.9700 0.937 0.928 0.976 0.928 0.957 72,438 0.9374 -6.73%
2020-05-12 0 1.040 0.950 1.050 0.970 1.040 230,000 228,000 0.9913 1.005 0.918 1.015 0.937 1.005 238,010 0.9579 7.22%
2020-05-11 0 0.970 0.940 0.980 - - 0 0 - 0.937 0.908 0.947 - - 0 - 0.00%
2020-05-08 0 0.970 0.920 0.970 0.920 0.970 140,000 133,000 0.9500 0.937 0.889 0.937 0.889 0.937 144,876 0.9180 1.04%
2020-05-07 0 0.960 0.910 0.960 0.930 0.960 120,000 113,400 0.9450 0.928 0.879 0.928 0.899 0.928 124,179 0.9132 6.67%
2020-05-06 0 0.900 0.880 0.900 0.900 0.960 505,000 466,000 0.9228 0.870 0.850 0.870 0.870 0.928 522,588 0.8917 -4.26%
2020-05-05 0 0.940 0.920 0.940 0.920 1.000 520,000 497,500 0.9567 0.908 0.889 0.908 0.889 0.966 538,110 0.9245 2.17%
2020-05-04 0 0.920 0.880 0.920 0.920 0.920 50,000 46,000 0.9200 0.889 0.850 0.889 0.889 0.889 51,741 0.8890 -4.17%
2020-04-29 0 0.960 0.920 0.960 0.920 0.960 520,000 490,100 0.9425 0.928 0.889 0.928 0.889 0.928 538,110 0.9108 6.67%
2020-04-28 0 0.900 0.900 0.920 0.900 0.930 780,000 706,600 0.9059 0.870 0.870 0.889 0.870 0.899 807,166 0.8754 -4.26%
2020-04-27 0 0.940 0.920 0.940 0.930 0.970 120,000 113,600 0.9467 0.908 0.889 0.908 0.899 0.937 124,179 0.9148 -1.05%
2020-04-24 0 0.950 0.920 0.950 0.930 0.960 250,000 235,500 0.9420 0.918 0.889 0.918 0.899 0.928 258,707 0.9103 3.26%
2020-04-23 0 0.920 0.920 0.930 0.920 0.950 520,000 478,800 0.9208 0.889 0.889 0.899 0.889 0.918 538,110 0.8898 -2.13%
2020-04-22 0 0.940 0.910 0.940 0.920 0.980 30,000 28,400 0.9467 0.908 0.879 0.908 0.889 0.947 31,045 0.9148 0.00%
2020-04-21 0 0.940 0.920 0.940 - - 0 0 - 0.908 0.889 0.908 - - 0 - -1.05%
2020-04-20 0 0.950 0.940 0.950 0.930 1.060 1,670,000 1,641,300 0.9828 0.918 0.908 0.918 0.899 1.024 1,728,162 0.9497 0.00%
2020-04-17 0 0.950 0.950 0.960 0.930 0.960 810,000 768,200 0.9484 0.918 0.918 0.928 0.899 0.928 838,211 0.9165 -1.04%
2020-04-16 0 0.960 0.950 0.990 0.960 0.960 50,000 48,000 0.9600 0.928 0.918 0.957 0.928 0.928 51,741 0.9277 -5.88%
2020-04-15 0 1.020 0.970 1.050 0.950 1.020 190,000 187,800 0.9884 0.986 0.937 1.015 0.918 0.986 196,617 0.9552 2.00%
2020-04-14 0 1.000 0.970 1.030 1.000 1.000 60,000 60,000 1.0000 0.966 0.937 0.995 0.966 0.966 62,090 0.9663 0.00%
2020-04-09 0 1.000 0.970 1.020 0.970 1.000 100,000 98,200 0.9820 0.966 0.937 0.986 0.937 0.966 103,483 0.9490 2.04%
2020-04-08 0 0.980 0.960 0.980 0.980 1.060 240,000 239,400 0.9975 0.947 0.928 0.947 0.947 1.024 248,359 0.9639 0.00%
2020-04-07 0 0.980 0.960 1.050 0.960 1.000 120,000 117,900 0.9825 0.947 0.928 1.015 0.928 0.966 124,179 0.9494 0.00%
2020-04-06 0 0.980 0.950 0.980 - - 0 0 - 0.947 0.918 0.947 - - 0 - -2.00%
2020-04-03 0 1.000 0.940 1.000 - - 0 0 - 0.966 0.908 0.966 - - 0 - 0.00%
2020-04-02 0 1.000 0.930 1.080 - - 0 0 - 0.966 0.899 1.044 - - 0 - 0.00%
2020-04-01 0 1.000 0.940 1.010 - - 0 0 - 0.966 0.908 0.976 - - 0 - 0.00%
2020-03-31 0 1.000 1.000 1.060 - - 0 0 - 0.966 0.966 1.024 - - 0 - 1.01%
2020-03-30 0 0.990 0.940 0.990 - - 0 0 - 0.957 0.908 0.957 - - 0 - -1.00%
2020-03-27 0 1.000 0.990 1.010 0.990 1.010 320,000 318,000 0.9938 0.966 0.957 0.976 0.957 0.976 331,145 0.9603 1.01%
2020-03-26 0 0.990 0.950 1.000 0.950 0.990 435,000 419,800 0.9651 0.957 0.918 0.966 0.918 0.957 450,150 0.9326 1.02%
2020-03-25 0 0.980 0.970 0.980 0.900 1.000 1,077,500 1,049,950 0.9744 0.947 0.937 0.947 0.870 0.966 1,115,027 0.9416 4.26%
2020-03-24 0 0.940 0.930 0.970 0.940 0.970 260,000 248,800 0.9569 0.908 0.899 0.937 0.908 0.937 269,055 0.9247 0.00%
2020-03-23 0 0.940 0.920 0.970 0.940 0.940 160,000 150,300 0.9394 0.908 0.889 0.937 0.908 0.908 165,572 0.9078 0.00%
2020-03-20 0 0.940 0.890 0.900 0.880 0.940 230,000 208,000 0.9043 0.908 0.860 0.870 0.850 0.908 238,010 0.8739 11.90%
2020-03-19 0 0.840 0.840 0.870 0.840 0.900 1,190,000 1,027,200 0.8632 0.812 0.812 0.841 0.812 0.870 1,231,445 0.8341 -6.67%
2020-03-18 0 0.900 0.880 0.900 0.900 0.970 820,000 771,700 0.9411 0.870 0.850 0.870 0.870 0.937 848,559 0.9094 -4.26%
2020-03-17 0 0.940 0.940 0.950 0.940 0.970 1,050,000 1,000,900 0.9532 0.908 0.908 0.918 0.908 0.937 1,086,569 0.9212 -2.08%
2020-03-16 0 0.960 0.950 1.100 0.950 0.960 710,000 679,700 0.9573 0.928 0.918 1.063 0.918 0.928 734,728 0.9251 -4.00%
2020-03-13 0 1.000 0.920 1.000 0.870 1.000 950,000 884,400 0.9309 0.966 0.889 0.966 0.841 0.966 983,086 0.8996 4.17%
2020-03-12 0 0.960 0.940 0.990 0.930 1.040 1,120,000 1,095,300 0.9779 0.928 0.908 0.957 0.899 1.005 1,159,007 0.9450 -6.80%
2020-03-11 0 1.030 1.030 1.060 0.980 1.060 5,380,000 5,442,700 1.0117 0.995 0.995 1.024 0.947 1.024 5,567,374 0.9776 -4.63%
2020-03-10 0 1.080 1.070 1.080 1.050 1.080 1,280,000 1,363,600 1.0653 1.044 1.034 1.044 1.015 1.044 1,324,580 1.0295 -2.70%
2020-03-09 0 1.110 1.070 1.130 1.080 1.160 390,000 434,600 1.1144 1.073 1.034 1.092 1.044 1.121 403,583 1.0769 -5.13%
2020-03-06 0 1.170 1.170 1.200 1.170 1.180 20,000 23,500 1.1750 1.131 1.131 1.160 1.131 1.140 20,697 1.1355 -0.85%
2020-03-05 0 1.180 1.160 1.200 - - 0 0 - 1.140 1.121 1.160 - - 0 - 0.00%
2020-03-04 0 1.180 1.160 1.190 1.180 1.180 10,000 11,800 1.1800 1.140 1.121 1.150 1.140 1.140 10,348 1.1403 0.85%
2020-03-03 0 1.170 1.160 1.200 1.170 1.170 20,000 23,400 1.1700 1.131 1.121 1.160 1.131 1.131 20,697 1.1306 0.86%
2020-03-02 0 1.160 1.150 1.180 1.070 1.180 130,000 149,600 1.1508 1.121 1.111 1.140 1.034 1.140 134,528 1.1120 4.50%
2020-02-28 0 1.110 1.100 1.140 1.100 1.220 1,850,000 2,130,500 1.1516 1.073 1.063 1.102 1.063 1.179 1,914,431 1.1129 -11.20%
2020-02-27 0 1.250 1.230 1.250 1.230 1.250 300,000 371,900 1.2397 1.208 1.189 1.208 1.189 1.208 310,448 1.1979 1.63%
2020-02-26 0 1.230 1.220 1.230 1.220 1.260 350,000 434,800 1.2423 1.189 1.179 1.189 1.179 1.218 362,190 1.2005 -2.38%
2020-02-25 0 1.260 1.260 1.290 1.260 1.270 70,000 88,400 1.2629 1.218 1.218 1.247 1.218 1.227 72,438 1.2204 -2.33%
2020-02-24 0 1.290 1.260 1.300 1.300 1.300 10,000 13,000 1.3000 1.247 1.218 1.256 1.256 1.256 10,348 1.2562 -1.53%
2020-02-21 0 1.310 1.280 1.310 1.280 1.340 300,000 389,400 1.2980 1.266 1.237 1.266 1.237 1.295 310,448 1.2543 1.55%
2020-02-20 0 1.290 1.270 1.300 1.290 1.300 20,000 25,900 1.2950 1.247 1.227 1.256 1.247 1.256 20,697 1.2514 -0.77%
2020-02-19 0 1.300 1.280 1.320 1.300 1.300 80,000 104,000 1.3000 1.256 1.237 1.276 1.256 1.256 82,786 1.2562 0.00%
2020-02-18 0 1.300 1.280 1.300 1.270 1.320 230,000 295,500 1.2848 1.256 1.237 1.256 1.227 1.276 238,010 1.2415 0.00%
2020-02-17 0 1.300 1.280 1.300 1.270 1.320 480,000 615,500 1.2823 1.256 1.237 1.256 1.227 1.276 496,717 1.2391 -1.52%
2020-02-14 0 1.320 1.290 1.330 1.300 1.320 100,000 130,400 1.3040 1.276 1.247 1.285 1.256 1.276 103,483 1.2601 0.00%
2020-02-13 0 1.320 1.340 1.350 1.250 1.350 1,220,000 1,567,700 1.2850 1.276 1.295 1.305 1.208 1.305 1,262,490 1.2418 -0.75%
2020-02-12 0 1.330 1.320 1.370 1.330 1.380 170,000 230,100 1.3535 1.285 1.276 1.324 1.285 1.334 175,921 1.3080 -0.75%
2020-02-11 0 1.340 1.320 1.350 1.330 1.370 210,000 282,000 1.3429 1.295 1.276 1.305 1.285 1.324 217,314 1.2977 -0.74%
2020-02-10 0 1.350 1.330 1.360 1.330 1.360 280,000 374,800 1.3386 1.305 1.285 1.314 1.285 1.314 289,752 1.2935 -2.17%
2020-02-07 0 1.380 1.360 1.400 1.370 1.460 250,000 349,900 1.3996 1.334 1.314 1.353 1.324 1.411 258,707 1.3525 -2.82%
2020-02-06 0 1.420 1.390 1.420 1.350 1.420 1,260,000 1,755,400 1.3932 1.372 1.343 1.372 1.305 1.372 1,303,883 1.3463 0.00%
2020-02-05 0 1.420 1.320 1.350 1.280 1.430 1,730,000 2,310,900 1.3358 1.372 1.276 1.305 1.237 1.382 1,790,252 1.2908 10.08%
2020-02-04 0 1.290 1.260 1.300 1.290 1.320 60,000 77,700 1.2950 1.247 1.218 1.256 1.247 1.276 62,090 1.2514 0.00%
2020-02-03 0 1.290 1.290 1.300 1.270 1.330 160,000 209,200 1.3075 1.247 1.247 1.256 1.227 1.285 165,572 1.2635 0.78%
2020-01-31 0 1.280 1.280 1.300 1.270 1.300 410,000 527,100 1.2856 1.237 1.237 1.256 1.227 1.256 424,279 1.2423 0.00%
2020-01-30 0 1.280 1.250 1.280 1.250 1.390 630,000 810,200 1.2860 1.237 1.208 1.237 1.208 1.343 651,942 1.2427 -11.11%
2020-01-29 0 1.440 1.410 1.440 1.410 1.440 110,000 156,300 1.4209 1.392 1.363 1.392 1.363 1.392 113,831 1.3731 -2.04%
2020-01-24 0 1.470 1.370 1.480 1.470 1.470 10,000 14,700 1.4700 1.421 1.324 1.430 1.421 1.421 10,348 1.4205 2.80%
2020-01-23 0 1.430 1.420 1.450 1.380 1.520 3,560,000 5,290,900 1.4862 1.382 1.372 1.401 1.334 1.469 3,683,987 1.4362 0.00%
2020-01-22 0 1.430 1.410 1.440 1.410 1.450 290,000 417,400 1.4393 1.382 1.363 1.392 1.363 1.401 300,100 1.3909 2.88%
2020-01-21 0 1.390 1.340 1.390 1.360 1.420 410,000 570,300 1.3910 1.343 1.295 1.343 1.314 1.372 424,279 1.3442 -1.42%
2020-01-20 0 1.410 1.400 1.410 1.380 1.440 650,000 913,900 1.4060 1.363 1.353 1.363 1.334 1.392 672,638 1.3587 0.71%
2020-01-17 0 1.400 1.400 1.410 1.300 1.450 1,280,000 1,762,100 1.3766 1.353 1.353 1.363 1.256 1.401 1,324,580 1.3303 0.00%
2020-01-16 0 1.400 1.370 1.420 1.300 1.410 730,000 992,500 1.3596 1.353 1.324 1.372 1.256 1.363 755,424 1.3138 -2.10%
2020-01-15 0 1.430 1.390 1.440 1.410 1.520 960,000 1,383,800 1.4415 1.382 1.343 1.392 1.363 1.469 993,435 1.3929 -4.67%
2020-01-14 0 1.500 1.470 1.500 1.470 1.530 690,000 1,027,100 1.4886 1.450 1.421 1.450 1.421 1.479 714,031 1.4385 1.35%
2020-01-13 0 1.480 1.480 1.500 1.400 1.500 1,130,000 1,688,000 1.4938 1.430 1.430 1.450 1.353 1.450 1,169,355 1.4435 1.37%
2020-01-10 0 1.460 1.450 1.470 1.430 1.470 510,000 742,200 1.4553 1.411 1.401 1.421 1.382 1.421 527,762 1.4063 2.10%
2020-01-09 0 1.430 1.430 1.450 1.420 1.450 430,000 619,500 1.4407 1.382 1.382 1.401 1.372 1.401 444,976 1.3922 2.14%
2020-01-08 0 1.400 1.400 1.430 1.400 1.440 320,000 455,700 1.4241 1.353 1.353 1.382 1.353 1.392 331,145 1.3761 -0.71%
2020-01-07 0 1.410 1.400 1.420 1.370 1.410 937,500 1,310,950 1.3983 1.363 1.353 1.372 1.324 1.363 970,151 1.3513 2.17%
2020-01-06 0 1.380 1.370 1.400 1.340 1.400 940,000 1,287,300 1.3695 1.334 1.324 1.353 1.295 1.353 972,738 1.3234 2.22%
2020-01-03 0 1.350 1.350 1.360 1.320 1.370 240,000 322,200 1.3425 1.305 1.305 1.314 1.276 1.324 248,359 1.2973 0.75%
2020-01-02 0 1.340 1.340 1.370 1.340 1.350 200,000 269,500 1.3475 1.295 1.295 1.324 1.295 1.305 206,966 1.3021 -0.74%
2019-12-31 0 1.350 1.320 1.350 1.300 1.350 190,000 254,000 1.3368 1.305 1.276 1.305 1.256 1.305 196,617 1.2918 4.65%
2019-12-30 0 1.290 1.270 1.340 1.250 1.360 780,000 1,021,800 1.3100 1.247 1.227 1.295 1.208 1.314 807,166 1.2659 1.57%
2019-12-27 0 1.270 1.230 1.270 1.260 1.270 230,000 291,200 1.2661 1.227 1.189 1.227 1.218 1.227 238,010 1.2235 0.00%
2019-12-24 0 1.270 1.230 1.270 1.220 1.270 610,000 755,600 1.2387 1.227 1.189 1.227 1.179 1.227 631,245 1.1970 -0.78%
2019-12-23 0 1.280 1.260 1.280 1.260 1.280 700,000 883,900 1.2627 1.237 1.218 1.237 1.218 1.237 724,379 1.2202 1.59%
2019-12-20 0 1.260 1.240 1.260 1.240 1.290 750,000 940,700 1.2543 1.218 1.198 1.218 1.198 1.247 776,121 1.2121 0.00%
2019-12-19 0 1.260 1.270 1.280 1.260 1.270 80,000 101,400 1.2675 1.218 1.227 1.237 1.218 1.227 82,786 1.2248 -0.79%
2019-12-18 0 1.270 1.260 1.280 1.250 1.280 490,000 624,200 1.2739 1.227 1.218 1.237 1.208 1.237 507,066 1.2310 0.79%
2019-12-17 0 1.260 1.250 1.260 1.250 1.300 225,000 287,500 1.2778 1.218 1.208 1.218 1.208 1.256 232,836 1.2348 0.80%
2019-12-16 0 1.250 1.250 1.260 1.230 1.260 170,000 212,600 1.2506 1.208 1.208 1.218 1.189 1.218 175,921 1.2085 1.63%
2019-12-13 0 1.230 1.230 1.250 1.230 1.300 410,000 512,200 1.2493 1.189 1.189 1.208 1.189 1.256 424,279 1.2072 -1.60%
2019-12-12 0 1.250 1.240 1.270 1.220 1.280 210,000 258,900 1.2329 1.208 1.198 1.227 1.179 1.237 217,314 1.1914 0.00%
2019-12-11 0 1.250 1.220 1.250 1.230 1.260 410,000 510,200 1.2444 1.208 1.179 1.208 1.189 1.218 424,279 1.2025 0.00%
2019-12-10 0 1.250 1.240 1.270 1.210 1.260 630,000 782,700 1.2424 1.208 1.198 1.227 1.169 1.218 651,942 1.2006 3.31%
2019-12-09 0 1.210 1.210 1.240 1.180 1.210 920,000 1,093,100 1.1882 1.169 1.169 1.198 1.140 1.169 952,042 1.1482 3.42%
2019-12-06 0 1.170 1.160 1.170 1.170 1.170 100,000 117,000 1.1700 1.131 1.121 1.131 1.131 1.131 103,483 1.1306 0.86%
2019-12-05 0 1.160 1.140 1.160 1.150 1.170 60,000 69,200 1.1533 1.121 1.102 1.121 1.111 1.131 62,090 1.1145 0.87%
2019-12-04 0 1.150 1.150 1.180 1.150 1.190 650,000 759,000 1.1677 1.111 1.111 1.140 1.111 1.150 672,638 1.1284 -1.71%
2019-12-03 0 1.170 1.160 1.190 1.160 1.170 100,000 116,600 1.1660 1.131 1.121 1.150 1.121 1.131 103,483 1.1268 0.86%
2019-12-02 0 1.160 1.130 1.160 1.140 1.160 350,000 403,300 1.1523 1.121 1.092 1.121 1.102 1.121 362,190 1.1135 0.00%
2019-11-29 0 1.160 1.150 1.160 - - 0 0 - 1.121 1.111 1.121 - - 0 - 0.00%
2019-11-28 0 1.160 1.140 1.180 1.150 1.190 360,000 417,100 1.1586 1.121 1.102 1.140 1.111 1.150 372,538 1.1196 -1.69%
2019-11-27 0 1.180 1.170 1.190 1.160 1.180 70,000 81,700 1.1671 1.140 1.131 1.150 1.121 1.140 72,438 1.1279 -0.84%
2019-11-26 0 1.190 1.180 1.190 1.180 1.190 80,000 94,500 1.1813 1.150 1.140 1.150 1.140 1.150 82,786 1.1415 1.71%
2019-11-25 0 1.170 1.170 1.190 1.170 1.190 560,000 659,800 1.1782 1.131 1.131 1.150 1.131 1.150 579,504 1.1386 -1.68%
2019-11-22 0 1.190 1.160 1.200 1.150 1.190 380,000 441,400 1.1616 1.150 1.121 1.160 1.111 1.150 393,235 1.1225 1.71%
2019-11-21 0 1.170 1.160 1.170 1.150 1.180 330,000 381,800 1.1570 1.131 1.121 1.131 1.111 1.140 341,493 1.1180 0.86%
2019-11-20 0 1.160 1.150 1.160 1.160 1.190 340,000 400,200 1.1771 1.121 1.111 1.121 1.121 1.150 351,841 1.1374 -1.69%
2019-11-19 0 1.180 1.150 1.180 1.150 1.190 680,000 795,800 1.1703 1.140 1.111 1.140 1.111 1.150 703,683 1.1309 0.00%
2019-11-18 0 1.180 1.160 1.180 1.170 1.180 20,000 23,500 1.1750 1.140 1.121 1.140 1.131 1.140 20,697 1.1355 0.85%
2019-11-15 0 1.170 1.150 1.170 - - 2,500 2,800 1.1200 1.131 1.111 1.131 - - 2,587 1.0823 -0.85%
2019-11-14 0 1.180 1.150 1.180 1.150 1.180 915,000 1,053,950 1.1519 1.140 1.111 1.140 1.111 1.140 946,867 1.1131 1.72%
2019-11-13 0 1.160 1.150 1.160 - - 0 0 - 1.121 1.111 1.121 - - 0 - -1.69%
2019-11-12 0 1.180 1.160 1.180 1.150 1.200 360,000 424,800 1.1800 1.140 1.121 1.140 1.111 1.160 372,538 1.1403 4.42%
2019-11-11 0 1.130 1.130 1.150 1.130 1.200 1,500,000 1,781,900 1.1879 1.092 1.092 1.111 1.092 1.160 1,552,242 1.1480 -5.83%
2019-11-08 0 1.200 1.160 1.200 1.170 1.200 460,000 541,500 1.1772 1.160 1.121 1.160 1.131 1.160 476,021 1.1376 2.56%
2019-11-07 0 1.170 1.150 1.180 - - 0 0 - 1.131 1.111 1.140 - - 0 - 0.00%
2019-11-06 0 1.170 1.160 1.180 1.170 1.180 172,500 201,875 1.1703 1.131 1.121 1.140 1.131 1.140 178,508 1.1309 -0.85%
2019-11-05 0 1.180 1.160 1.180 1.180 1.210 610,000 730,000 1.1967 1.140 1.121 1.140 1.140 1.169 631,245 1.1564 1.72%
2019-11-04 0 1.160 1.150 1.160 1.150 1.190 150,000 174,100 1.1607 1.121 1.111 1.121 1.111 1.150 155,224 1.1216 -3.33%
2019-11-01 0 1.200 1.170 1.200 1.200 1.200 10,000 12,000 1.2000 1.160 1.131 1.160 1.160 1.160 10,348 1.1596 0.00%
2019-10-31 0 1.200 1.170 1.200 1.170 1.200 610,000 727,400 1.1925 1.160 1.131 1.160 1.131 1.160 631,245 1.1523 0.00%
2019-10-30 0 1.200 1.170 1.200 1.170 1.200 50,000 59,000 1.1800 1.160 1.131 1.160 1.131 1.160 51,741 1.1403 0.84%
2019-10-29 0 1.190 1.170 1.190 1.160 1.200 1,360,000 1,606,500 1.1813 1.150 1.131 1.150 1.121 1.160 1,407,366 1.1415 1.71%
2019-10-28 0 1.170 1.140 1.180 1.150 1.170 30,000 34,900 1.1633 1.131 1.102 1.140 1.111 1.131 31,045 1.1242 0.86%
2019-10-25 0 1.160 1.150 1.160 1.160 1.180 100,000 116,600 1.1660 1.121 1.111 1.121 1.121 1.140 103,483 1.1268 0.00%
2019-10-24 0 1.160 1.130 1.180 1.140 1.190 100,000 115,400 1.1540 1.121 1.092 1.140 1.102 1.150 103,483 1.1152 0.87%
2019-10-23 0 1.150 1.120 1.200 1.150 1.150 460,000 529,000 1.1500 1.111 1.082 1.160 1.111 1.111 476,021 1.1113 -0.86%
2019-10-22 0 1.160 1.150 1.170 1.150 1.170 180,000 208,300 1.1572 1.121 1.111 1.131 1.111 1.131 186,269 1.1183 -0.85%
2019-10-21 0 1.170 1.150 1.170 1.090 1.170 2,300,000 2,593,400 1.1276 1.131 1.111 1.131 1.053 1.131 2,380,104 1.0896 3.54%
2019-10-18 0 1.130 1.110 1.130 1.100 1.150 860,000 960,200 1.1165 1.092 1.073 1.092 1.063 1.111 889,952 1.0789 -1.74%
2019-10-17 0 1.150 1.110 1.150 1.140 1.150 230,000 264,100 1.1483 1.111 1.073 1.111 1.102 1.111 238,010 1.1096 0.00%
2019-10-16 0 1.150 1.150 1.170 1.070 1.150 2,500,000 2,777,200 1.1109 1.111 1.111 1.131 1.034 1.111 2,587,070 1.0735 5.50%
2019-10-15 0 1.090 1.090 1.120 1.070 1.120 813,000 883,780 1.0871 1.053 1.053 1.082 1.034 1.082 841,315 1.0505 -1.80%
2019-10-14 0 1.110 1.100 1.120 1.100 1.150 380,000 424,200 1.1163 1.073 1.063 1.082 1.063 1.111 393,235 1.0787 -3.48%
2019-10-11 0 1.150 1.120 1.160 1.080 1.150 1,270,000 1,402,700 1.1045 1.111 1.082 1.121 1.044 1.111 1,314,231 1.0673 0.00%
2019-10-10 0 1.150 1.130 1.150 1.120 1.150 340,000 385,700 1.1344 1.111 1.092 1.111 1.082 1.111 351,841 1.0962 0.00%
2019-10-09 0 1.150 1.140 1.150 1.140 1.180 400,000 463,900 1.1598 1.111 1.102 1.111 1.102 1.140 413,931 1.1207 0.00%
2019-10-08 0 1.150 1.140 1.150 1.140 1.230 1,730,000 2,054,800 1.1877 1.111 1.102 1.111 1.102 1.189 1,790,252 1.1478 -2.54%
2019-10-04 0 1.180 1.140 1.180 - - 0 0 - 1.140 1.102 1.140 - - 0 - 0.00%
2019-10-03 0 1.180 1.150 1.200 - - 0 0 - 1.140 1.111 1.160 - - 0 - 0.00%
2019-10-02 0 1.180 1.150 1.190 - - 0 0 - 1.140 1.111 1.150 - - 0 - 0.00%
2019-09-30 0 1.180 1.150 1.190 1.170 1.180 160,000 188,100 1.1756 1.140 1.111 1.150 1.131 1.140 165,572 1.1361 1.72%
2019-09-27 0 1.160 1.150 1.180 1.150 1.200 430,000 499,500 1.1616 1.121 1.111 1.140 1.111 1.160 444,976 1.1225 -1.69%
2019-09-26 0 1.180 1.150 1.180 1.150 1.220 1,220,000 1,446,900 1.1860 1.140 1.111 1.140 1.111 1.179 1,262,490 1.1461 0.85%
2019-09-25 0 1.170 1.150 1.170 - - 12,500 14,300 1.1440 1.131 1.111 1.131 - - 12,935 1.1055 -0.85%
2019-09-24 0 1.180 1.150 1.180 1.170 1.180 50,000 58,700 1.1740 1.140 1.111 1.140 1.131 1.140 51,741 1.1345 2.61%
2019-09-23 0 1.150 1.150 1.180 1.150 1.190 190,000 220,400 1.1600 1.111 1.111 1.140 1.111 1.150 196,617 1.1210 -4.96%
2019-09-20 0 1.210 1.150 1.210 1.220 1.220 10,000 12,200 1.2200 1.169 1.111 1.169 1.179 1.179 10,348 1.1789 2.54%
2019-09-19 0 1.180 1.150 1.190 1.180 1.180 20,000 23,600 1.1800 1.140 1.111 1.150 1.140 1.140 20,697 1.1403 0.00%
2019-09-18 0 1.180 1.150 1.190 1.150 1.200 470,000 542,100 1.1534 1.140 1.111 1.150 1.111 1.160 486,369 1.1146 -1.67%
2019-09-17 0 1.200 1.150 1.230 1.200 1.240 110,000 132,400 1.2036 1.160 1.111 1.189 1.160 1.198 113,831 1.1631 1.69%
2019-09-16 0 1.180 1.150 1.220 1.180 1.230 510,000 606,300 1.1888 1.140 1.111 1.179 1.140 1.189 527,762 1.1488 -4.07%
2019-09-13 0 1.230 1.160 1.230 - - 0 0 - 1.189 1.121 1.189 - - 0 - 0.00%
2019-09-12 0 1.230 1.200 1.230 - - 0 0 - 1.189 1.160 1.189 - - 0 - 0.00%
2019-09-11 0 1.230 1.220 1.230 1.140 1.250 470,000 553,900 1.1785 1.189 1.179 1.189 1.102 1.208 486,369 1.1388 2.50%
2019-09-10 0 1.200 1.150 1.200 1.100 1.250 1,010,000 1,162,100 1.1506 1.160 1.111 1.160 1.063 1.208 1,045,176 1.1119 -1.64%
2019-09-09 0 1.220 1.150 1.220 1.120 1.220 840,000 990,600 1.1793 1.179 1.111 1.179 1.082 1.179 869,255 1.1396 3.39%
2019-09-06 0 1.180 1.110 1.180 1.100 1.200 470,000 550,600 1.1715 1.140 1.073 1.140 1.063 1.160 486,369 1.1321 1.72%
2019-09-05 0 1.160 1.080 1.180 1.150 1.200 532,500 617,800 1.1602 1.121 1.044 1.140 1.111 1.160 551,046 1.1211 1.75%
2019-09-04 0 1.140 1.100 1.140 1.020 1.200 1,460,000 1,533,100 1.0501 1.102 1.063 1.102 0.986 1.160 1,510,849 1.0147 8.57%
2019-09-03 0 1.050 1.030 1.050 1.030 1.070 590,000 609,000 1.0322 1.015 0.995 1.015 0.995 1.034 610,548 0.9975 -2.78%
2019-09-02 0 1.080 1.030 1.080 1.030 1.100 220,000 231,600 1.0527 1.044 0.995 1.044 0.995 1.063 227,662 1.0173 6.93%
2019-08-30 0 1.010 1.000 1.020 0.980 1.050 930,000 928,400 0.9983 0.976 0.966 0.986 0.947 1.015 962,390 0.9647 2.02%
2019-08-29 0 0.990 0.970 1.030 0.980 1.030 1,330,000 1,317,600 0.9907 0.957 0.937 0.995 0.947 0.995 1,376,321 0.9573 -2.94%
2019-08-28 0 1.020 1.000 1.020 1.010 1.100 220,000 225,000 1.0227 0.986 0.966 0.986 0.976 1.063 227,662 0.9883 -3.77%
2019-08-27 0 1.060 1.040 1.080 - - 0 0 - 1.024 1.005 1.044 - - 0 - 0.00%
2019-08-26 0 1.060 1.030 1.060 1.020 1.080 167,000 175,440 1.0505 1.024 0.995 1.024 0.986 1.044 172,816 1.0152 1.92%
2019-08-23 0 1.040 1.040 1.070 1.010 1.060 280,000 291,500 1.0411 1.005 1.005 1.034 0.976 1.024 289,752 1.0060 0.00%
2019-08-22 0 1.040 1.010 1.050 0.980 1.050 1,333,000 1,341,490 1.0064 1.005 0.976 1.015 0.947 1.015 1,379,425 0.9725 0.97%
2019-08-21 0 1.030 1.010 1.030 1.010 1.060 740,000 769,700 1.0401 0.995 0.976 0.995 0.976 1.024 765,773 1.0051 -6.36%
2019-08-20 0 1.100 1.070 1.100 1.080 1.150 20,000 22,300 1.1150 1.063 1.034 1.063 1.044 1.111 20,697 1.0775 1.85%
2019-08-19 0 1.080 1.050 1.080 1.030 1.080 497,000 526,485 1.0593 1.044 1.015 1.044 0.995 1.044 514,309 1.0237 0.00%
2019-08-16 0 1.080 1.050 1.080 1.060 1.090 30,000 32,400 1.0800 1.044 1.015 1.044 1.024 1.053 31,045 1.0437 -0.92%
2019-08-15 0 1.090 1.040 1.100 1.000 1.090 1,080,000 1,116,700 1.0340 1.053 1.005 1.063 0.966 1.053 1,117,614 0.9992 2.83%
2019-08-14 0 1.060 1.020 1.080 1.000 1.100 1,510,000 1,545,100 1.0232 1.024 0.986 1.044 0.966 1.063 1,562,590 0.9888 0.00%
2019-08-13 0 1.060 1.000 1.060 0.960 1.060 1,217,500 1,190,825 0.9781 1.024 0.966 1.024 0.928 1.024 1,259,903 0.9452 3.92%
2019-08-12 0 1.020 0.980 1.030 0.950 1.050 1,150,000 1,142,800 0.9937 0.986 0.947 0.995 0.918 1.015 1,190,052 0.9603 -1.92%
2019-08-09 0 1.040 1.000 1.050 0.970 1.060 770,000 788,500 1.0240 1.005 0.966 1.015 0.937 1.024 796,817 0.9896 4.00%
2019-08-08 0 1.000 0.980 1.030 1.000 1.030 110,000 111,000 1.0091 0.966 0.947 0.995 0.966 0.995 113,831 0.9751 0.00%
2019-08-07 0 1.000 0.990 1.010 0.990 1.030 190,000 192,400 1.0126 0.966 0.957 0.976 0.957 0.995 196,617 0.9786 -3.85%
2019-08-06 0 1.040 1.000 1.050 1.000 1.040 60,000 60,400 1.0067 1.005 0.966 1.015 0.966 1.005 62,090 0.9728 0.97%
2019-08-05 0 1.030 1.000 1.030 1.000 1.040 880,000 888,100 1.0092 0.995 0.966 0.995 0.966 1.005 910,648 0.9752 -1.90%
2019-08-02 0 1.050 1.040 1.050 1.040 1.110 545,000 582,850 1.0694 1.015 1.005 1.015 1.005 1.073 563,981 1.0335 -6.25%
2019-08-01 0 1.120 1.090 1.120 1.080 1.120 280,000 306,600 1.0950 1.082 1.053 1.082 1.044 1.082 289,752 1.0581 2.75%
2019-07-31 0 1.090 1.070 1.100 1.070 1.090 510,000 549,900 1.0782 1.053 1.034 1.063 1.034 1.053 527,762 1.0419 0.93%
2019-07-30 0 1.080 1.050 1.110 1.060 1.090 170,000 182,200 1.0718 1.044 1.015 1.073 1.024 1.053 175,921 1.0357 -0.92%
2019-07-29 0 1.090 1.060 1.110 1.040 1.100 210,000 224,200 1.0676 1.053 1.024 1.073 1.005 1.063 217,314 1.0317 -3.54%
2019-07-26 0 1.130 1.110 1.140 1.130 1.130 10,000 11,300 1.1300 1.092 1.073 1.102 1.092 1.092 10,348 1.0920 -0.88%
2019-07-25 0 1.140 1.120 1.140 1.100 1.140 380,000 422,800 1.1126 1.102 1.082 1.102 1.063 1.102 393,235 1.0752 -0.87%
2019-07-24 0 1.150 1.130 1.150 1.110 1.150 30,000 33,700 1.1233 1.111 1.092 1.111 1.073 1.111 31,045 1.0855 0.88%
2019-07-23 0 1.140 1.120 1.150 1.100 1.200 320,000 362,800 1.1338 1.102 1.082 1.111 1.063 1.160 331,145 1.0956 -5.00%
2019-07-22 0 1.200 1.190 1.200 1.150 1.200 430,000 504,900 1.1742 1.160 1.150 1.160 1.111 1.160 444,976 1.1347 1.69%
2019-07-19 0 1.180 1.160 1.180 - - 0 0 - 1.140 1.121 1.140 - - 0 - 0.00%
2019-07-18 0 1.180 1.160 1.190 1.150 1.180 90,000 105,700 1.1744 1.140 1.121 1.150 1.111 1.140 93,135 1.1349 -0.84%
2019-07-17 0 1.190 1.160 1.190 1.180 1.190 30,000 35,300 1.1767 1.150 1.121 1.150 1.140 1.150 31,045 1.1371 2.59%
2019-07-16 0 1.160 1.150 1.170 1.160 1.180 90,000 105,100 1.1678 1.121 1.111 1.131 1.121 1.140 93,135 1.1285 -2.52%
2019-07-15 0 1.190 1.160 1.200 - - 0 0 - 1.150 1.121 1.160 - - 0 - 0.00%
2019-07-12 0 1.190 1.170 1.190 1.170 1.190 110,000 128,900 1.1718 1.150 1.131 1.150 1.131 1.150 113,831 1.1324 2.59%
2019-07-11 0 1.160 1.160 1.170 1.160 1.190 120,000 139,900 1.1658 1.121 1.121 1.131 1.121 1.150 124,179 1.1266 0.00%
2019-07-10 0 1.160 1.160 1.180 1.150 1.180 170,000 198,400 1.1671 1.121 1.121 1.140 1.111 1.140 175,921 1.1278 -3.33%
2019-07-09 0 1.200 1.180 1.210 1.180 1.200 90,000 106,600 1.1844 1.160 1.140 1.169 1.140 1.160 93,135 1.1446 -0.83%
2019-07-08 0 1.210 1.160 1.210 1.160 1.210 280,000 329,400 1.1764 1.169 1.121 1.169 1.121 1.169 289,752 1.1368 0.83%
2019-07-05 0 1.200 1.180 1.210 1.190 1.200 60,000 71,500 1.1917 1.160 1.140 1.169 1.150 1.160 62,090 1.1516 -1.64%
2019-07-04 0 1.220 1.190 1.230 1.200 1.240 30,000 36,600 1.2200 1.179 1.150 1.189 1.160 1.198 31,045 1.1789 2.52%
2019-07-03 0 1.190 1.180 1.220 1.190 1.250 240,000 290,500 1.2104 1.150 1.140 1.179 1.150 1.208 248,359 1.1697 -2.46%
2019-07-02 0 1.220 1.200 1.220 1.190 1.230 200,000 241,300 1.2065 1.179 1.160 1.179 1.150 1.189 206,966 1.1659 0.83%
2019-06-28 0 1.210 1.210 1.230 1.180 1.230 580,000 698,900 1.2050 1.169 1.169 1.189 1.140 1.189 600,200 1.1644 0.83%
2019-06-27 0 1.200 1.190 1.200 1.190 1.250 220,000 267,600 1.2164 1.160 1.150 1.160 1.150 1.208 227,662 1.1754 -1.64%
2019-06-26 0 1.220 1.180 1.220 1.180 1.220 30,000 36,100 1.2033 1.179 1.140 1.179 1.140 1.179 31,045 1.1628 0.00%
2019-06-25 0 1.220 1.190 1.220 1.150 1.240 300,000 354,100 1.1803 1.179 1.150 1.179 1.111 1.198 310,448 1.1406 2.52%
2019-06-24 0 1.190 1.170 1.190 1.170 1.230 110,000 130,300 1.1845 1.150 1.131 1.150 1.131 1.189 113,831 1.1447 0.00%
2019-06-21 0 1.190 1.160 1.190 1.190 1.190 30,000 35,700 1.1900 1.150 1.121 1.150 1.150 1.150 31,045 1.1499 -1.65%
2019-06-20 0 1.210 1.170 1.210 1.200 1.210 80,000 96,300 1.2038 1.169 1.131 1.169 1.160 1.169 82,786 1.1632 2.54%
2019-06-19 0 1.180 1.150 1.180 1.150 1.180 210,000 244,100 1.1624 1.140 1.111 1.140 1.111 1.140 217,314 1.1233 1.72%
2019-06-18 0 1.160 1.130 1.160 1.140 1.160 120,000 137,900 1.1492 1.121 1.092 1.121 1.102 1.121 124,179 1.1105 -1.69%
2019-06-17 0 1.180 1.160 1.200 - - 0 0 - 1.140 1.121 1.160 - - 0 - 0.00%
2019-06-14 0 1.180 1.160 1.200 - - 0 0 - 1.140 1.121 1.160 - - 0 - 0.00%
2019-06-13 0 1.180 1.170 1.190 1.180 1.440 190,000 230,400 1.2126 1.140 1.131 1.150 1.140 1.392 196,617 1.1718 -1.67%
2019-06-12 0 1.200 1.150 1.210 1.200 1.200 60,000 72,000 1.2000 1.160 1.111 1.169 1.160 1.160 62,090 1.1596 0.00%
2019-06-11 0 1.200 1.170 1.230 1.200 1.240 110,000 133,300 1.2118 1.160 1.131 1.189 1.160 1.198 113,831 1.1710 0.00%
2019-06-10 0 1.200 1.150 1.200 1.140 1.200 450,000 527,900 1.1731 1.160 1.111 1.160 1.102 1.160 465,673 1.1336 4.35%
2019-06-06 0 1.150 1.120 1.160 1.150 1.150 40,000 46,000 1.1500 1.111 1.082 1.121 1.111 1.111 41,393 1.1113 0.00%
2019-06-05 0 1.150 1.130 1.160 1.150 1.150 250,000 287,500 1.1500 1.111 1.092 1.121 1.111 1.111 258,707 1.1113 0.00%
2019-06-04 0 1.150 1.140 1.150 1.150 1.160 110,000 127,000 1.1545 1.111 1.102 1.111 1.111 1.121 113,831 1.1157 0.88%
2019-06-03 0 1.140 1.140 1.190 1.130 1.240 480,000 562,400 1.1717 1.102 1.102 1.150 1.092 1.198 496,717 1.1322 -1.72%
2019-05-31 0 1.170 1.160 1.170 1.160 1.210 70,000 82,600 1.1800 1.121 1.111 1.121 1.111 1.159 73,062 1.1305 -0.85%
2019-05-30 0 1.180 1.150 1.200 - - 0 0 - 1.131 1.102 1.150 - - 0 - 0.00%
2019-05-29 0 1.180 1.150 1.210 - - 0 0 - 1.131 1.102 1.159 - - 0 - 0.00%
2019-05-28 0 1.180 1.150 1.180 1.140 1.210 400,000 462,900 1.1573 1.131 1.102 1.131 1.092 1.159 417,500 1.1087 1.72%
2019-05-27 0 1.160 1.150 1.180 1.150 1.180 227,500 263,975 1.1603 1.111 1.102 1.131 1.102 1.131 237,453 1.1117 -3.33%
2019-05-24 0 1.200 1.150 1.200 1.130 1.200 430,000 498,300 1.1588 1.150 1.102 1.150 1.083 1.150 448,812 1.1103 -0.83%
2019-05-23 0 1.210 1.170 1.220 1.160 1.220 730,000 861,600 1.1803 1.159 1.121 1.169 1.111 1.169 761,937 1.1308 0.83%
2019-05-22 0 1.200 1.200 1.220 1.200 1.240 150,000 182,300 1.2153 1.150 1.150 1.169 1.150 1.188 156,562 1.1644 -4.76%
2019-05-21 0 1.260 1.220 1.260 1.190 1.260 280,000 342,600 1.2236 1.207 1.169 1.207 1.140 1.207 292,250 1.1723 0.80%
2019-05-20 0 1.250 1.210 1.270 1.200 1.250 250,000 305,900 1.2236 1.198 1.159 1.217 1.150 1.198 260,937 1.1723 -1.57%
2019-05-17 0 1.270 1.240 1.300 1.250 1.300 250,000 315,600 1.2624 1.217 1.188 1.246 1.198 1.246 260,937 1.2095 0.00%
2019-05-16 0 1.270 1.250 1.270 1.240 1.270 100,000 126,100 1.2610 1.217 1.198 1.217 1.188 1.217 104,375 1.2081 0.79%
2019-05-15 0 1.260 1.250 1.280 1.240 1.280 80,000 100,700 1.2588 1.207 1.198 1.226 1.188 1.226 83,500 1.2060 -3.08%
2019-05-14 0 1.300 1.230 1.300 1.230 1.350 390,000 492,600 1.2631 1.246 1.178 1.246 1.178 1.293 407,062 1.2101 0.78%
2019-05-10 0 1.290 1.260 1.290 1.290 1.310 60,000 78,000 1.3000 1.236 1.207 1.236 1.236 1.255 62,625 1.2455 2.38%
2019-05-09 0 1.260 1.230 1.280 1.260 1.280 40,000 50,700 1.2675 1.207 1.178 1.226 1.207 1.226 41,750 1.2144 0.80%
2019-05-08 0 1.250 1.250 1.270 1.250 1.300 400,000 504,600 1.2615 1.198 1.198 1.217 1.198 1.246 417,500 1.2086 -4.58%
2019-05-07 0 1.310 1.270 1.320 1.290 1.340 210,000 274,100 1.3052 1.255 1.217 1.265 1.236 1.284 219,187 1.2505 2.34%
2019-05-06 0 1.280 1.260 1.280 1.250 1.320 882,500 1,132,425 1.2832 1.226 1.207 1.226 1.198 1.265 921,108 1.2294 -7.25%
2019-05-03 0 1.380 1.350 1.390 1.350 1.380 210,000 284,800 1.3562 1.322 1.293 1.332 1.293 1.322 219,187 1.2993 0.73%
2019-05-02 0 1.370 1.370 1.390 1.350 1.370 50,000 68,100 1.3620 1.313 1.313 1.332 1.293 1.313 52,187 1.3049 0.00%
2019-04-30 0 1.370 1.350 1.380 1.350 1.370 310,000 423,500 1.3661 1.313 1.293 1.322 1.293 1.313 323,562 1.3089 1.48%
2019-04-29 0 1.350 1.350 1.380 1.350 1.400 140,000 191,600 1.3686 1.293 1.293 1.322 1.293 1.341 146,125 1.3112 -1.46%
2019-04-26 0 1.370 1.350 1.370 1.330 1.390 180,000 245,600 1.3644 1.313 1.293 1.313 1.274 1.332 187,875 1.3073 0.00%
2019-04-25 0 1.370 1.330 1.370 1.340 1.380 420,000 567,900 1.3521 1.313 1.274 1.313 1.284 1.322 438,374 1.2955 0.74%
2019-04-24 0 1.360 1.340 1.360 1.350 1.380 40,000 54,600 1.3650 1.303 1.284 1.303 1.293 1.322 41,750 1.3078 -1.45%
2019-04-23 0 1.380 1.340 1.380 1.300 1.380 800,000 1,058,100 1.3226 1.322 1.284 1.322 1.246 1.322 834,999 1.2672 0.00%
2019-04-18 0 1.380 1.350 1.380 1.360 1.410 60,000 82,900 1.3817 1.322 1.293 1.322 1.303 1.351 62,625 1.3238 0.00%
2019-04-17 0 1.380 1.360 1.380 1.360 1.390 100,000 137,200 1.3720 1.322 1.303 1.322 1.303 1.332 104,375 1.3145 0.73%
2019-04-16 0 1.370 1.360 1.370 1.360 1.380 170,000 232,900 1.3700 1.313 1.303 1.313 1.303 1.322 177,437 1.3126 -2.14%
2019-04-15 0 1.400 1.390 1.400 1.330 1.410 592,500 810,150 1.3673 1.341 1.332 1.341 1.274 1.351 618,421 1.3100 2.19%
2019-04-12 0 1.370 1.340 1.370 1.340 1.370 770,000 1,040,900 1.3518 1.313 1.284 1.313 1.284 1.313 803,687 1.2952 0.00%
2019-04-11 0 1.370 1.350 1.370 1.370 1.400 110,000 151,000 1.3727 1.313 1.293 1.313 1.313 1.341 114,812 1.3152 -2.14%
2019-04-10 0 1.400 1.380 1.400 1.360 1.450 1,030,000 1,428,600 1.3870 1.341 1.322 1.341 1.303 1.389 1,075,061 1.3289 -1.41%
2019-04-09 0 1.420 1.390 1.420 1.390 1.470 450,000 639,700 1.4216 1.360 1.332 1.360 1.332 1.408 469,687 1.3620 -2.74%
2019-04-08 0 1.460 1.420 1.470 1.430 1.480 520,000 753,100 1.4483 1.399 1.360 1.408 1.370 1.418 542,749 1.3876 3.55%
2019-04-04 0 1.410 1.390 1.410 1.380 1.440 1,400,000 1,950,900 1.3935 1.351 1.332 1.351 1.322 1.380 1,461,248 1.3351 1.44%
2019-04-03 0 1.390 1.390 1.410 1.370 1.410 530,000 738,000 1.3925 1.332 1.332 1.351 1.313 1.351 553,187 1.3341 0.00%
2019-04-02 0 1.390 1.330 1.390 1.300 1.400 200,000 267,900 1.3395 1.332 1.274 1.332 1.246 1.341 208,750 1.2834 4.51%
2019-04-01 0 1.330 1.310 1.330 1.290 1.340 385,000 503,650 1.3082 1.274 1.255 1.274 1.236 1.284 401,843 1.2533 3.10%
2019-03-29 0 1.290 1.250 1.290 1.240 1.300 307,500 391,875 1.2744 1.236 1.198 1.236 1.188 1.246 320,953 1.2210 -1.53%
2019-03-28 0 1.310 1.270 1.310 1.260 1.330 360,000 466,100 1.2947 1.255 1.217 1.255 1.207 1.274 375,750 1.2405 3.97%
2019-03-27 0 1.260 1.250 1.270 1.250 1.380 2,260,000 2,930,300 1.2966 1.207 1.198 1.217 1.198 1.322 2,358,872 1.2422 -8.70%
2019-03-26 0 1.380 1.360 1.380 1.360 1.400 170,000 233,600 1.3741 1.322 1.303 1.322 1.303 1.341 177,437 1.3165 -1.43%
2019-03-25 0 1.400 1.370 1.400 1.370 1.430 1,010,000 1,410,100 1.3961 1.341 1.313 1.341 1.313 1.370 1,054,186 1.3376 -2.10%
2019-03-22 0 1.430 1.410 1.430 1.400 1.440 760,000 1,077,200 1.4174 1.370 1.351 1.370 1.341 1.380 793,249 1.3580 -0.69%
2019-03-21 0 1.440 1.410 1.440 1.400 1.440 1,010,000 1,432,000 1.4178 1.380 1.351 1.380 1.341 1.380 1,054,186 1.3584 0.70%
2019-03-20 0 1.430 1.400 1.430 1.400 1.480 990,000 1,422,800 1.4372 1.370 1.341 1.370 1.341 1.418 1,033,311 1.3769 -3.38%
2019-03-19 0 1.480 1.470 1.480 1.450 1.530 3,680,000 5,453,600 1.4820 1.418 1.408 1.418 1.389 1.466 3,840,995 1.4198 -3.27%
2019-03-18 0 1.530 1.480 1.530 1.470 1.540 1,330,000 2,011,500 1.5124 1.466 1.418 1.466 1.408 1.475 1,388,186 1.4490 2.00%
2019-03-15 0 1.500 1.490 1.500 1.480 1.520 1,280,000 1,913,100 1.4946 1.437 1.428 1.437 1.418 1.456 1,335,998 1.4320 2.04%
2019-03-14 0 1.470 1.460 1.470 1.450 1.480 630,000 925,300 1.4687 1.408 1.399 1.408 1.389 1.418 657,562 1.4072 0.00%
2019-03-13 0 1.470 1.440 1.470 1.450 1.480 1,242,500 1,811,800 1.4582 1.408 1.380 1.408 1.389 1.418 1,296,858 1.3971 0.68%
2019-03-12 0 1.460 1.430 1.480 1.400 1.500 2,310,000 3,323,300 1.4387 1.399 1.370 1.418 1.341 1.437 2,411,060 1.3784 0.69%
2019-03-11 0 1.450 1.430 1.460 1.420 1.480 570,000 825,400 1.4481 1.389 1.370 1.399 1.360 1.418 594,937 1.3874 -2.03%
2019-03-08 0 1.480 1.460 1.480 1.440 1.500 1,530,000 2,249,600 1.4703 1.418 1.399 1.418 1.380 1.437 1,596,936 1.4087 -1.33%
2019-03-07 0 1.500 1.490 1.520 1.490 1.540 1,410,000 2,143,400 1.5201 1.437 1.428 1.456 1.428 1.475 1,471,686 1.4564 -0.66%
2019-03-06 0 1.510 1.460 1.510 1.430 1.550 2,667,500 4,011,600 1.5039 1.447 1.399 1.447 1.370 1.485 2,784,200 1.4408 4.86%
2019-03-05 0 1.440 1.410 1.450 1.380 1.440 890,000 1,251,900 1.4066 1.380 1.351 1.389 1.322 1.380 928,936 1.3477 2.86%
2019-03-04 0 1.400 1.380 1.400 1.350 1.440 960,000 1,345,300 1.4014 1.341 1.322 1.341 1.293 1.380 1,001,999 1.3426 1.45%
2019-03-01 0 1.380 1.360 1.380 1.350 1.390 130,000 177,300 1.3638 1.322 1.303 1.322 1.293 1.332 135,687 1.3067 2.22%
2019-02-28 0 1.350 1.320 1.350 1.340 1.360 180,000 242,300 1.3461 1.293 1.265 1.293 1.284 1.303 187,875 1.2897 0.75%
2019-02-27 0 1.340 1.330 1.360 1.320 1.370 340,000 455,200 1.3388 1.284 1.274 1.303 1.265 1.313 354,875 1.2827 0.75%
2019-02-26 0 1.330 1.330 1.350 1.310 1.390 830,000 1,116,200 1.3448 1.274 1.274 1.293 1.255 1.332 866,311 1.2885 -4.32%
2019-02-25 0 1.390 1.380 1.390 1.310 1.460 2,250,000 3,098,000 1.3769 1.332 1.322 1.332 1.255 1.399 2,348,435 1.3192 0.72%
2019-02-22 0 1.380 1.380 1.390 1.370 1.410 360,000 497,400 1.3817 1.322 1.322 1.332 1.313 1.351 375,750 1.3238 0.73%
2019-02-21 0 1.370 1.340 1.370 1.350 1.390 790,000 1,086,400 1.3752 1.313 1.284 1.313 1.293 1.332 824,562 1.3175 0.74%
2019-02-20 0 1.360 1.360 1.380 1.340 1.360 300,000 403,100 1.3437 1.303 1.303 1.322 1.284 1.303 313,125 1.2873 0.74%
2019-02-19 0 1.350 1.320 1.350 1.330 1.450 120,000 161,900 1.3492 1.293 1.265 1.293 1.274 1.389 125,250 1.2926 0.75%
2019-02-18 0 1.340 1.340 1.360 1.320 1.360 870,000 1,162,100 1.3357 1.284 1.284 1.303 1.265 1.303 908,061 1.2798 0.75%
2019-02-15 0 1.330 1.280 1.340 1.300 1.330 190,000 248,800 1.3095 1.274 1.226 1.284 1.246 1.274 198,312 1.2546 2.31%
2019-02-14 0 1.300 1.300 1.320 1.280 1.400 2,800,000 3,677,900 1.3135 1.246 1.246 1.265 1.226 1.341 2,922,497 1.2585 0.00%
2019-02-13 0 1.300 1.280 1.300 1.260 1.300 1,300,000 1,676,000 1.2892 1.246 1.226 1.246 1.207 1.246 1,356,873 1.2352 4.00%
2019-02-12 0 1.250 1.230 1.250 1.230 1.270 570,000 702,300 1.2321 1.198 1.178 1.198 1.178 1.217 594,937 1.1805 1.63%
2019-02-11 0 1.230 1.210 1.230 1.230 1.280 660,000 828,600 1.2555 1.178 1.159 1.178 1.178 1.226 688,874 1.2028 -1.60%
2019-02-08 0 1.250 1.190 1.310 1.250 1.380 600,000 774,800 1.2913 1.198 1.140 1.255 1.198 1.322 626,249 1.2372 0.00%
2019-02-04 0 1.250 1.210 1.280 1.230 1.410 780,000 979,200 1.2554 1.198 1.159 1.226 1.178 1.351 814,124 1.2028 3.31%
2019-02-01 0 1.210 1.180 1.210 1.180 1.210 140,000 168,100 1.2007 1.159 1.131 1.159 1.131 1.159 146,125 1.1504 0.00%
2019-01-31 0 1.210 1.170 1.220 1.170 1.230 60,000 71,800 1.1967 1.159 1.121 1.169 1.121 1.178 62,625 1.1465 0.00%
2019-01-30 0 1.210 1.180 1.210 1.130 1.210 570,000 658,900 1.1560 1.159 1.131 1.159 1.083 1.159 594,937 1.1075 2.54%
2019-01-29 0 1.180 1.150 1.180 1.150 1.230 380,000 446,500 1.1750 1.131 1.102 1.131 1.102 1.178 396,625 1.1257 1.72%
2019-01-28 0 1.160 1.150 1.160 1.150 1.170 150,000 173,800 1.1587 1.111 1.102 1.111 1.102 1.121 156,562 1.1101 -0.85%
2019-01-25 0 1.170 1.150 1.170 1.160 1.170 590,000 686,600 1.1637 1.121 1.102 1.121 1.111 1.121 615,812 1.1150 1.74%
2019-01-24 0 1.150 1.120 1.150 1.150 1.150 370,000 425,500 1.1500 1.102 1.073 1.102 1.102 1.102 386,187 1.1018 5.50%
2019-01-23 0 1.090 1.080 1.120 1.090 1.130 490,000 546,700 1.1157 1.044 1.035 1.073 1.044 1.083 511,437 1.0689 -6.03%
2019-01-22 0 1.160 1.130 1.160 1.160 1.170 20,000 23,300 1.1650 1.111 1.083 1.111 1.111 1.121 20,875 1.1162 2.65%
2019-01-21 0 1.130 1.130 1.150 1.120 1.150 180,000 204,100 1.1339 1.083 1.083 1.102 1.073 1.102 187,875 1.0864 1.80%
2019-01-18 0 1.110 1.100 1.110 1.110 1.140 340,000 380,300 1.1185 1.063 1.054 1.063 1.063 1.092 354,875 1.0716 -3.48%
2019-01-17 0 1.150 1.150 1.160 1.140 1.170 287,500 329,425 1.1458 1.102 1.102 1.111 1.092 1.121 300,078 1.0978 0.88%
2019-01-16 0 1.140 1.100 1.140 1.140 1.140 80,000 91,200 1.1400 1.092 1.054 1.092 1.092 1.092 83,500 1.0922 0.00%
2019-01-15 0 1.140 1.130 1.140 1.110 1.150 710,000 806,600 1.1361 1.092 1.083 1.092 1.063 1.102 741,062 1.0884 3.64%
2019-01-14 0 1.100 1.070 1.100 1.090 1.120 340,000 375,400 1.1041 1.054 1.025 1.054 1.044 1.073 354,875 1.0578 0.00%
2019-01-11 0 1.100 1.070 1.100 1.090 1.100 80,000 87,800 1.0975 1.054 1.025 1.054 1.044 1.054 83,500 1.0515 2.80%
2019-01-10 0 1.070 1.070 1.090 1.060 1.060 12,500 13,175 1.0540 1.025 1.025 1.044 1.016 1.016 13,047 1.0098 0.00%
2019-01-09 0 1.070 1.060 1.080 1.070 1.120 490,000 528,200 1.0780 1.025 1.016 1.035 1.025 1.073 511,437 1.0328 -0.93%
2019-01-08 0 1.080 1.060 1.080 - - 0 0 - 1.035 1.016 1.035 - - 0 - 0.00%
2019-01-07 0 1.080 1.060 1.080 1.070 1.080 80,000 86,200 1.0775 1.035 1.016 1.035 1.025 1.035 83,500 1.0323 0.00%
2019-01-04 0 1.080 1.060 1.080 1.080 1.080 30,000 32,400 1.0800 1.035 1.016 1.035 1.035 1.035 31,312 1.0347 1.89%
2019-01-03 0 1.060 1.050 1.070 1.060 1.070 30,000 32,000 1.0667 1.016 1.006 1.025 1.016 1.025 31,312 1.0220 0.00%
2019-01-02 0 1.060 1.060 1.080 1.060 1.080 20,000 21,400 1.0700 1.016 1.016 1.035 1.016 1.035 20,875 1.0252 0.00%
2018-12-31 0 1.060 1.060 1.090 1.060 1.070 20,000 21,300 1.0650 1.016 1.016 1.044 1.016 1.025 20,875 1.0204 -2.75%
2018-12-28 0 1.090 1.070 1.100 1.070 1.090 130,000 139,900 1.0762 1.044 1.025 1.054 1.025 1.044 135,687 1.0310 0.00%
2018-12-27 0 1.090 1.060 1.100 1.060 1.110 840,000 901,600 1.0733 1.044 1.016 1.054 1.016 1.063 876,749 1.0283 0.93%
2018-12-24 0 1.080 1.050 1.080 - - 0 0 - 1.035 1.006 1.035 - - 0 - 0.00%
2018-12-21 0 1.080 1.060 1.080 1.070 1.080 350,000 377,900 1.0797 1.035 1.016 1.035 1.025 1.035 365,312 1.0345 -1.82%
2018-12-20 0 1.100 1.090 1.120 1.070 1.120 80,000 88,100 1.1013 1.054 1.044 1.073 1.025 1.073 83,500 1.0551 0.00%
2018-12-19 0 1.100 1.070 1.100 1.080 1.130 150,000 163,400 1.0893 1.054 1.025 1.054 1.035 1.083 156,562 1.0437 0.00%
2018-12-18 0 1.100 1.090 1.100 1.080 1.100 40,000 43,700 1.0925 1.054 1.044 1.054 1.035 1.054 41,750 1.0467 -2.65%
2018-12-17 0 1.130 1.120 1.130 - - 0 0 - 1.083 1.073 1.083 - - 0 - 0.00%
2018-12-14 0 1.130 1.100 1.130 1.120 1.140 430,000 485,800 1.1298 1.083 1.054 1.083 1.073 1.092 448,812 1.0824 0.00%
2018-12-13 0 1.130 1.090 1.130 1.130 1.130 30,000 33,900 1.1300 1.083 1.044 1.083 1.083 1.083 31,312 1.0826 0.00%
2018-12-12 0 1.130 1.090 1.130 1.090 1.140 50,000 56,200 1.1240 1.083 1.044 1.083 1.044 1.092 52,187 1.0769 2.73%
2018-12-11 0 1.100 1.090 1.100 1.090 1.140 500,000 552,800 1.1056 1.054 1.044 1.054 1.044 1.092 521,874 1.0593 -1.79%
2018-12-10 0 1.120 1.110 1.140 1.110 1.130 310,000 344,600 1.1116 1.073 1.063 1.092 1.063 1.083 323,562 1.0650 0.90%
2018-12-07 0 1.110 1.070 1.110 1.100 1.110 110,000 121,100 1.1009 1.063 1.025 1.063 1.054 1.063 114,812 1.0548 0.91%
2018-12-06 0 1.100 1.090 1.110 1.060 1.100 220,000 237,100 1.0777 1.054 1.044 1.063 1.016 1.054 229,625 1.0326 0.92%
2018-12-05 0 1.090 1.070 1.090 1.080 1.090 260,000 282,900 1.0881 1.044 1.025 1.044 1.035 1.044 271,375 1.0425 -1.80%
2018-12-04 0 1.110 1.090 1.110 1.080 1.140 230,000 252,900 1.0996 1.063 1.044 1.063 1.035 1.092 240,062 1.0535 0.91%
2018-12-03 0 1.100 1.070 1.100 1.060 1.120 600,000 657,600 1.0960 1.054 1.025 1.054 1.016 1.073 626,249 1.0501 2.80%
2018-11-30 0 1.070 1.060 1.080 1.050 1.130 350,000 373,100 1.0660 1.025 1.016 1.035 1.006 1.083 365,312 1.0213 2.88%
2018-11-29 0 1.040 1.020 1.050 1.030 1.040 40,000 41,500 1.0375 0.996 0.977 1.006 0.987 0.996 41,750 0.9940 1.96%
2018-11-28 0 1.020 1.010 1.060 1.020 1.060 68,300 70,217 1.0281 0.977 0.968 1.016 0.977 1.016 71,288 0.9850 -4.67%
2018-11-27 0 1.070 1.030 1.070 - - 0 0 - 1.025 0.987 1.025 - - 0 - 0.00%
2018-11-26 0 1.070 1.040 1.070 - - 0 0 - 1.025 0.996 1.025 - - 0 - 0.00%
2018-11-23 0 1.070 1.030 1.070 - - 0 0 - 1.025 0.987 1.025 - - 0 - 0.00%
2018-11-22 0 1.070 1.040 1.070 1.050 1.070 70,000 73,700 1.0529 1.025 0.996 1.025 1.006 1.025 73,062 1.0087 2.88%
2018-11-21 0 1.040 1.030 1.050 0.980 1.040 160,000 160,900 1.0056 0.996 0.987 1.006 0.939 0.996 167,000 0.9635 5.05%
2018-11-20 0 0.990 0.990 1.000 0.990 1.040 897,500 908,175 1.0119 0.949 0.949 0.958 0.949 0.996 936,765 0.9695 -6.60%
2018-11-19 0 1.060 1.050 1.060 1.060 1.090 170,000 182,400 1.0729 1.016 1.006 1.016 1.016 1.044 177,437 1.0280 -1.85%
2018-11-16 0 1.080 1.070 1.080 1.070 1.090 440,000 474,300 1.0780 1.035 1.025 1.035 1.025 1.044 459,249 1.0328 1.89%
2018-11-15 0 1.060 1.050 1.070 1.050 1.080 150,000 160,700 1.0713 1.016 1.006 1.025 1.006 1.035 156,562 1.0264 -0.93%
2018-11-14 0 1.070 1.060 1.070 1.060 1.140 340,000 376,600 1.1076 1.025 1.016 1.025 1.016 1.092 354,875 1.0612 0.94%
2018-11-13 0 1.060 1.050 1.070 1.030 1.080 280,000 294,300 1.0511 1.016 1.006 1.025 0.987 1.035 292,250 1.0070 -4.50%
2018-11-12 0 1.110 1.060 1.120 1.080 1.110 70,000 76,900 1.0986 1.063 1.016 1.073 1.035 1.063 73,062 1.0525 0.91%
2018-11-09 0 1.100 1.040 1.100 1.040 1.100 240,000 254,800 1.0617 1.054 0.996 1.054 0.996 1.054 250,500 1.0172 1.85%
2018-11-08 0 1.080 1.070 1.110 1.050 1.110 360,000 392,200 1.0894 1.035 1.025 1.063 1.006 1.063 375,750 1.0438 1.89%
2018-11-07 0 1.060 1.040 1.120 1.060 1.060 100,000 106,000 1.0600 1.016 0.996 1.073 1.016 1.016 104,375 1.0156 0.00%
2018-11-06 0 1.060 1.020 1.060 - - 0 0 - 1.016 0.977 1.016 - - 0 - 0.00%
2018-11-05 0 1.060 1.000 1.060 - - 0 0 - 1.016 0.958 1.016 - - 0 - -0.93%
2018-11-02 0 1.070 1.060 1.070 1.060 1.080 240,000 256,000 1.0667 1.025 1.016 1.025 1.016 1.035 250,500 1.0220 2.88%
2018-11-01 0 1.040 1.040 1.060 1.030 1.080 360,000 372,600 1.0350 0.996 0.996 1.016 0.987 1.035 375,750 0.9916 0.97%
2018-10-31 0 1.030 1.020 1.040 1.030 1.030 50,000 51,500 1.0300 0.987 0.977 0.996 0.987 0.987 52,187 0.9868 0.98%
2018-10-30 0 1.020 1.000 1.030 1.020 1.030 40,000 40,900 1.0225 0.977 0.958 0.987 0.977 0.987 41,750 0.9796 -1.92%
2018-10-29 0 1.040 1.010 1.040 1.010 1.050 140,000 142,300 1.0164 0.996 0.968 0.996 0.968 1.006 146,125 0.9738 1.96%
2018-10-26 0 1.020 0.990 1.040 1.000 1.020 110,000 111,400 1.0127 0.977 0.949 0.996 0.958 0.977 114,812 0.9703 0.00%
2018-10-25 0 1.020 1.020 1.030 1.000 1.050 240,000 240,900 1.0038 0.977 0.977 0.987 0.958 1.006 250,500 0.9617 2.00%
2018-10-24 0 1.000 0.990 1.030 1.000 1.000 20,000 20,000 1.0000 0.958 0.949 0.987 0.958 0.958 20,875 0.9581 -0.99%
2018-10-23 0 1.010 0.990 1.040 0.990 1.010 140,000 140,100 1.0007 0.968 0.949 0.996 0.949 0.968 146,125 0.9588 -0.98%
2018-10-22 0 1.020 1.010 1.030 1.010 1.030 260,000 266,000 1.0231 0.977 0.968 0.987 0.968 0.987 271,375 0.9802 4.08%
2018-10-19 0 0.980 0.970 1.010 0.980 1.020 30,000 29,800 0.9933 0.939 0.929 0.968 0.939 0.977 31,312 0.9517 -2.00%
2018-10-18 0 1.000 0.970 1.000 0.980 1.050 40,000 40,600 1.0150 0.958 0.929 0.958 0.939 1.006 41,750 0.9725 0.00%
2018-10-16 0 1.000 0.970 1.020 0.970 1.030 420,000 419,300 0.9983 0.958 0.929 0.977 0.929 0.987 438,374 0.9565 2.04%
2018-10-15 0 0.980 0.970 0.980 - - 0 0 - 0.939 0.929 0.939 - - 0 - 0.00%
2018-10-12 0 0.980 0.970 0.990 0.940 0.980 110,000 104,400 0.9491 0.939 0.929 0.949 0.901 0.939 114,812 0.9093 5.38%
2018-10-11 0 0.930 0.930 0.970 0.900 0.970 520,000 487,400 0.9373 0.891 0.891 0.929 0.862 0.929 542,749 0.8980 -7.00%
2018-10-10 0 1.000 0.970 1.010 0.970 1.060 270,000 276,000 1.0222 0.958 0.929 0.968 0.929 1.016 281,812 0.9794 -2.91%
2018-10-09 0 1.030 1.030 1.040 1.020 1.080 130,000 134,300 1.0331 0.987 0.987 0.996 0.977 1.035 135,687 0.9898 -2.83%
2018-10-08 0 1.060 1.040 1.100 1.050 1.060 330,000 347,600 1.0533 1.016 0.996 1.054 1.006 1.016 344,437 1.0092 3.92%
2018-10-05 0 1.020 1.000 1.040 1.020 1.050 170,000 175,900 1.0347 0.977 0.958 0.996 0.977 1.006 177,437 0.9913 -4.67%
2018-10-04 0 1.070 1.060 1.160 1.060 1.080 130,000 138,300 1.0638 1.025 1.016 1.111 1.016 1.035 135,687 1.0193 -0.93%
2018-10-03 0 1.080 1.050 1.130 - - 0 0 - 1.035 1.006 1.083 - - 0 - 0.00%
2018-10-02 0 1.080 1.050 1.100 1.080 1.080 280,000 302,400 1.0800 1.035 1.006 1.054 1.035 1.035 292,250 1.0347 -1.82%
2018-09-28 0 1.100 1.080 1.100 1.080 1.100 830,000 910,400 1.0969 1.054 1.035 1.054 1.035 1.054 866,311 1.0509 1.85%
2018-09-27 0 1.080 1.060 1.080 1.080 1.080 450,000 486,000 1.0800 1.035 1.016 1.035 1.035 1.035 469,687 1.0347 -1.82%
2018-09-26 0 1.100 1.080 1.150 1.100 1.150 370,000 407,500 1.1014 1.054 1.035 1.102 1.054 1.102 386,187 1.0552 1.85%
2018-09-24 0 1.080 1.080 1.150 1.080 1.080 10,000 10,800 1.0800 1.035 1.035 1.102 1.035 1.035 10,437 1.0347 -2.70%
2018-09-21 0 1.110 1.080 1.120 1.100 1.120 90,000 100,100 1.1122 1.063 1.035 1.073 1.054 1.073 93,937 1.0656 0.91%
2018-09-20 0 1.100 1.070 1.150 1.100 1.100 20,000 22,000 1.1000 1.054 1.025 1.102 1.054 1.054 20,875 1.0539 0.00%
2018-09-19 0 1.100 1.060 1.110 1.100 1.130 245,000 271,150 1.1067 1.054 1.016 1.063 1.054 1.083 255,718 1.0603 0.92%
2018-09-18 0 1.090 1.080 1.130 1.030 1.090 340,000 364,500 1.0721 1.044 1.035 1.083 0.987 1.044 354,875 1.0271 4.81%
2018-09-17 0 1.040 1.030 1.050 1.000 1.080 460,000 479,500 1.0424 0.996 0.987 1.006 0.958 1.035 480,124 0.9987 1.96%
2018-09-14 0 1.020 1.000 1.020 0.960 1.020 700,000 695,400 0.9934 0.977 0.958 0.977 0.920 0.977 730,624 0.9518 6.25%
2018-09-13 0 0.960 0.960 1.000 0.940 0.970 650,000 612,800 0.9428 0.920 0.920 0.958 0.901 0.929 678,437 0.9033 2.13%
2018-09-12 0 0.940 0.930 0.950 0.920 0.950 430,000 397,200 0.9237 0.901 0.891 0.910 0.881 0.910 448,812 0.8850 4.44%
2018-09-11 0 0.900 0.870 0.950 0.900 0.970 840,000 779,000 0.9274 0.862 0.834 0.910 0.862 0.929 876,749 0.8885 -6.25%
2018-09-10 0 0.960 0.940 0.990 0.910 0.960 310,000 291,500 0.9403 0.920 0.901 0.949 0.872 0.920 323,562 0.9009 5.49%
2018-09-07 0 0.910 0.890 0.920 0.900 1.030 2,470,000 2,313,900 0.9368 0.872 0.853 0.881 0.862 0.987 2,578,059 0.8975 -8.08%
2018-09-06 0 0.990 0.950 0.990 0.930 1.090 1,500,000 1,537,200 1.0248 0.949 0.910 0.949 0.891 1.044 1,565,623 0.9818 -9.17%
2018-09-05 0 1.090 1.050 1.090 1.100 1.100 20,000 22,000 1.1000 1.044 1.006 1.044 1.054 1.054 20,875 1.0539 -1.80%
2018-09-04 0 1.110 1.080 1.110 1.110 1.110 20,000 22,200 1.1100 1.063 1.035 1.063 1.063 1.063 20,875 1.0635 0.91%
2018-09-03 0 1.100 1.070 1.100 1.060 1.100 130,000 139,600 1.0738 1.054 1.025 1.054 1.016 1.054 135,687 1.0288 -1.79%
2018-08-31 0 1.120 1.070 1.140 - - 0 0 - 1.073 1.025 1.092 - - 0 - 0.00%
2018-08-30 0 1.120 1.070 1.120 1.070 1.150 140,000 159,100 1.1364 1.073 1.025 1.073 1.025 1.102 146,125 1.0888 -1.75%
2018-08-29 0 1.140 1.110 1.150 1.110 1.140 100,000 112,500 1.1250 1.092 1.063 1.102 1.063 1.092 104,375 1.0778 -2.56%
2018-08-28 0 1.170 1.100 1.170 1.120 1.170 50,000 57,400 1.1480 1.121 1.054 1.121 1.073 1.121 52,187 1.0999 4.46%
2018-08-27 0 1.120 1.080 1.120 1.050 1.130 50,000 54,300 1.0860 1.073 1.035 1.073 1.006 1.083 52,187 1.0405 3.70%
2018-08-24 0 1.080 1.050 1.090 1.030 1.230 2,615,000 2,808,950 1.0742 1.035 1.006 1.044 0.987 1.178 2,729,403 1.0291 -1.82%
2018-08-23 0 1.100 1.060 1.110 1.040 1.160 3,052,500 3,323,875 1.0889 1.054 1.016 1.063 0.996 1.111 3,186,043 1.0433 -0.90%
2018-08-22 0 1.110 1.110 1.150 1.100 1.250 1,890,000 2,207,000 1.1677 1.063 1.063 1.102 1.054 1.198 1,972,685 1.1188 -13.28%
2018-08-21 0 1.280 1.250 1.290 1.250 1.300 270,000 346,300 1.2826 1.226 1.198 1.236 1.198 1.246 281,812 1.2288 1.59%
2018-08-20 0 1.260 1.210 1.290 - - 0 0 - 1.207 1.159 1.236 - - 0 - 0.00%
2018-08-17 0 1.260 1.230 1.280 1.200 1.260 270,000 332,700 1.2322 1.207 1.178 1.226 1.150 1.207 281,812 1.1806 0.80%
2018-08-16 0 1.250 1.210 1.260 1.210 1.280 290,000 355,200 1.2248 1.198 1.159 1.207 1.159 1.226 302,687 1.1735 2.46%
2018-08-15 0 1.220 1.220 1.250 1.210 1.300 560,000 679,900 1.2141 1.169 1.169 1.198 1.159 1.246 584,499 1.1632 -2.40%
2018-08-14 0 1.250 1.240 1.260 1.240 1.320 400,000 511,000 1.2775 1.198 1.188 1.207 1.188 1.265 417,500 1.2240 0.00%
2018-08-13 0 1.250 1.240 1.250 1.220 1.330 490,000 613,700 1.2524 1.198 1.188 1.198 1.169 1.274 511,437 1.2000 -5.30%
2018-08-10 0 1.320 1.310 1.320 1.250 1.390 270,000 347,400 1.2867 1.265 1.255 1.265 1.198 1.332 281,812 1.2327 0.76%
2018-08-09 0 1.310 1.270 1.310 1.250 1.310 1,280,000 1,664,000 1.3000 1.255 1.217 1.255 1.198 1.255 1,335,998 1.2455 0.77%
2018-08-08 0 1.300 1.260 1.300 1.300 1.300 210,000 273,000 1.3000 1.246 1.207 1.246 1.246 1.246 219,187 1.2455 0.00%
2018-08-07 0 1.300 1.280 1.300 1.290 1.300 200,000 258,500 1.2925 1.246 1.226 1.246 1.236 1.246 208,750 1.2383 0.78%
2018-08-06 0 1.290 1.250 1.290 1.260 1.290 580,000 740,800 1.2772 1.236 1.198 1.236 1.207 1.236 605,374 1.2237 0.78%
2018-08-03 0 1.280 1.210 1.300 1.200 1.280 700,000 847,200 1.2103 1.226 1.159 1.246 1.150 1.226 730,624 1.1596 6.67%
2018-08-02 0 1.200 1.200 1.220 1.180 1.330 1,380,000 1,709,900 1.2391 1.150 1.150 1.169 1.131 1.274 1,440,373 1.1871 -7.69%
2018-08-01 0 1.300 1.300 1.350 1.200 1.410 670,000 841,100 1.2554 1.246 1.246 1.293 1.150 1.351 699,312 1.2028 0.00%
2018-07-31 0 1.300 1.230 1.300 1.300 1.330 60,000 78,300 1.3050 1.246 1.178 1.246 1.246 1.274 62,625 1.2503 -2.26%
2018-07-30 0 1.330 1.290 1.340 1.300 1.350 1,310,000 1,719,100 1.3123 1.274 1.236 1.284 1.246 1.293 1,367,311 1.2573 -2.21%
2018-07-27 0 1.360 1.270 1.360 - - 2,500 3,200 1.2800 1.303 1.217 1.303 - - 2,609 1.2263 -0.73%
2018-07-26 0 1.370 1.330 1.380 1.300 1.380 60,000 80,300 1.3383 1.313 1.274 1.322 1.246 1.322 62,625 1.2822 2.24%
2018-07-25 0 1.340 1.310 1.370 1.290 1.370 370,000 481,100 1.3003 1.284 1.255 1.313 1.236 1.313 386,187 1.2458 3.08%
2018-07-24 0 1.300 1.280 1.310 1.300 1.300 210,000 273,000 1.3000 1.246 1.226 1.255 1.246 1.246 219,187 1.2455 -3.70%
2018-07-23 0 1.350 1.300 1.350 1.350 1.360 150,000 203,500 1.3567 1.293 1.246 1.293 1.293 1.303 156,562 1.2998 -2.17%
2018-07-20 0 1.380 1.340 1.390 1.310 1.390 360,000 496,500 1.3792 1.322 1.284 1.332 1.255 1.332 375,750 1.3214 5.34%
2018-07-19 0 1.310 1.310 1.340 1.310 1.380 460,000 619,500 1.3467 1.255 1.255 1.284 1.255 1.322 480,124 1.2903 -3.68%
2018-07-18 0 1.360 1.330 1.390 1.270 1.400 1,340,000 1,807,300 1.3487 1.303 1.274 1.332 1.217 1.341 1,398,623 1.2922 4.62%
2018-07-17 0 1.300 1.300 1.310 1.250 1.300 810,000 1,037,100 1.2804 1.246 1.246 1.255 1.198 1.246 845,436 1.2267 3.17%
2018-07-16 0 1.260 1.200 1.260 1.180 1.270 592,500 728,650 1.2298 1.207 1.150 1.207 1.131 1.217 618,421 1.1782 7.69%
2018-07-13 0 1.170 1.160 1.170 1.090 1.190 1,480,000 1,697,900 1.1472 1.121 1.111 1.121 1.044 1.140 1,544,748 1.0991 6.36%
2018-07-12 0 1.100 1.110 1.150 1.080 1.150 690,000 774,300 1.1222 1.054 1.063 1.102 1.035 1.102 720,187 1.0751 0.92%
2018-07-11 0 1.090 1.070 1.100 1.060 1.090 60,000 64,800 1.0800 1.044 1.025 1.054 1.016 1.044 62,625 1.0347 -0.91%
2018-07-10 0 1.100 1.080 1.100 1.090 1.110 840,000 929,700 1.1068 1.054 1.035 1.054 1.044 1.063 876,749 1.0604 0.00%
2018-07-09 0 1.100 1.070 1.100 1.060 1.140 1,850,000 2,040,200 1.1028 1.054 1.025 1.054 1.016 1.092 1,930,935 1.0566 1.85%
2018-07-06 0 1.080 1.050 1.110 1.060 1.150 2,610,000 2,909,100 1.1146 1.035 1.006 1.063 1.016 1.102 2,724,184 1.0679 -4.42%
2018-07-05 0 1.130 1.110 1.150 1.110 1.170 480,000 544,300 1.1340 1.083 1.063 1.102 1.063 1.121 500,999 1.0864 -1.74%
2018-07-04 0 1.150 1.130 1.180 1.150 1.180 40,000 46,500 1.1625 1.102 1.083 1.131 1.102 1.131 41,750 1.1138 -4.17%
2018-07-03 0 1.200 1.170 1.210 1.130 1.210 527,500 614,700 1.1653 1.150 1.121 1.159 1.083 1.159 550,577 1.1165 -0.83%
2018-06-29 0 1.210 1.210 1.250 1.170 1.250 750,000 901,500 1.2020 1.159 1.159 1.198 1.121 1.198 782,812 1.1516 3.42%
2018-06-28 0 1.170 1.150 1.180 1.150 1.200 470,000 550,100 1.1704 1.121 1.102 1.131 1.102 1.150 490,562 1.1214 -2.50%
2018-06-27 0 1.200 1.160 1.200 1.180 1.200 920,000 1,091,100 1.1860 1.150 1.111 1.150 1.131 1.150 960,249 1.1363 0.00%
2018-06-26 0 1.200 1.200 1.210 1.170 1.350 2,860,000 3,505,000 1.2255 1.150 1.150 1.159 1.121 1.293 2,985,121 1.1742 -9.77%
2018-06-25 0 1.330 1.300 1.330 1.290 1.330 1,630,000 2,125,800 1.3042 1.274 1.246 1.274 1.236 1.274 1,701,310 1.2495 -1.48%
2018-06-22 0 1.350 1.360 1.390 1.320 1.400 990,000 1,335,200 1.3487 1.293 1.303 1.332 1.265 1.341 1,033,311 1.2922 -5.59%
2018-06-21 0 1.430 1.390 1.430 1.400 1.440 621,000 878,570 1.4148 1.370 1.332 1.370 1.341 1.380 648,168 1.3555 -2.05%
2018-06-20 0 1.460 1.440 1.460 1.410 1.500 265,000 381,800 1.4408 1.399 1.380 1.399 1.351 1.437 276,593 1.3804 -0.68%
2018-06-19 0 1.470 1.430 1.470 1.420 1.470 170,000 242,500 1.4265 1.408 1.370 1.408 1.360 1.408 177,437 1.3667 -2.00%
2018-06-15 0 1.500 1.450 1.510 1.440 1.510 290,000 426,200 1.4697 1.437 1.389 1.447 1.380 1.447 302,687 1.4081 0.67%
2018-06-14 0 1.490 1.440 1.490 1.370 1.520 740,000 1,070,600 1.4468 1.428 1.380 1.428 1.313 1.456 772,374 1.3861 -2.61%
2018-06-13 0 1.530 1.500 1.540 1.490 1.550 310,000 471,600 1.5213 1.466 1.437 1.475 1.428 1.485 323,562 1.4575 -0.65%
2018-06-12 0 1.540 1.500 1.540 1.490 1.600 895,000 1,371,200 1.5321 1.475 1.437 1.475 1.428 1.533 934,155 1.4679 0.00%
2018-06-11 0 1.540 1.500 1.550 1.410 1.610 750,000 1,161,400 1.5485 1.475 1.437 1.485 1.351 1.543 782,812 1.4836 6.21%
2018-06-08 0 1.450 1.420 1.480 1.410 1.490 390,000 568,000 1.4564 1.389 1.360 1.418 1.351 1.428 407,062 1.3954 0.00%
2018-06-07 0 1.450 1.430 1.460 1.350 1.450 685,000 966,150 1.4104 1.389 1.370 1.399 1.293 1.389 714,968 1.3513 2.11%
2018-06-06 0 1.420 1.420 1.440 1.400 1.450 500,000 704,400 1.4088 1.360 1.360 1.380 1.341 1.389 521,874 1.3498 -1.39%
2018-06-05 0 1.440 1.400 1.440 1.400 1.470 790,000 1,131,500 1.4323 1.380 1.341 1.380 1.341 1.408 824,562 1.3722 -2.04%
2018-06-04 0 1.470 1.380 1.470 1.340 1.490 690,000 968,500 1.4036 1.408 1.322 1.408 1.284 1.428 720,187 1.3448 5.00%
2018-06-01 0 1.410 1.380 1.420 1.320 1.470 1,010,000 1,386,100 1.3724 1.341 1.313 1.351 1.256 1.398 1,061,716 1.3055 -4.08%
2018-05-31 0 1.470 1.430 1.480 1.250 1.490 2,300,000 3,142,700 1.3664 1.398 1.360 1.408 1.189 1.417 2,417,769 1.2998 8.09%
2018-05-30 0 1.360 1.340 1.370 1.330 1.360 480,000 644,800 1.3433 1.294 1.275 1.303 1.265 1.294 504,578 1.2779 0.74%
2018-05-29 0 1.350 1.350 1.390 1.300 1.500 5,130,000 7,267,600 1.4167 1.284 1.284 1.322 1.237 1.427 5,392,677 1.3477 -10.60%
2018-05-28 0 1.510 1.500 1.520 1.480 1.600 1,820,000 2,764,600 1.5190 1.436 1.427 1.446 1.408 1.522 1,913,191 1.4450 -2.58%
2018-05-25 0 1.550 1.520 1.550 1.550 1.550 10,000 15,500 1.5500 1.474 1.446 1.474 1.474 1.474 10,512 1.4745 -0.64%
2018-05-24 0 1.560 1.530 1.560 1.500 1.560 110,000 168,500 1.5318 1.484 1.455 1.484 1.427 1.484 115,632 1.4572 2.63%
2018-05-23 0 1.520 1.500 1.540 1.500 1.550 495,000 749,650 1.5144 1.446 1.427 1.465 1.427 1.474 520,346 1.4407 -3.80%
2018-05-21 0 1.580 1.550 1.580 1.550 1.600 230,000 361,800 1.5730 1.503 1.474 1.503 1.474 1.522 241,777 1.4964 0.00%
2018-05-18 0 1.580 1.550 1.620 1.520 1.640 1,270,000 1,996,100 1.5717 1.503 1.474 1.541 1.446 1.560 1,335,029 1.4952 -1.25%
2018-05-17 0 1.600 1.570 1.600 1.550 1.610 380,000 596,000 1.5684 1.522 1.494 1.522 1.474 1.532 399,458 1.4920 -0.62%
2018-05-16 0 1.610 1.560 1.610 1.570 1.610 140,000 223,300 1.5950 1.532 1.484 1.532 1.494 1.532 147,169 1.5173 2.55%
2018-05-15 0 1.570 1.530 1.570 1.530 1.580 350,000 541,000 1.5457 1.494 1.455 1.494 1.455 1.503 367,921 1.4704 0.64%
2018-05-14 0 1.560 1.520 1.580 1.500 1.570 50,000 76,900 1.5380 1.484 1.446 1.503 1.427 1.494 52,560 1.4631 2.63%
2018-05-11 0 1.520 1.520 1.560 1.480 1.570 310,000 469,600 1.5148 1.446 1.446 1.484 1.408 1.494 325,873 1.4411 -3.18%
2018-05-10 0 1.570 1.540 1.570 1.460 1.590 520,000 799,000 1.5365 1.494 1.465 1.494 1.389 1.513 546,626 1.4617 3.97%
2018-05-09 0 1.510 1.490 1.510 1.440 1.520 240,000 351,600 1.4650 1.436 1.417 1.436 1.370 1.446 252,289 1.3936 1.34%
2018-05-08 0 1.490 1.470 1.490 1.470 1.630 1,080,000 1,656,700 1.5340 1.417 1.398 1.417 1.398 1.551 1,135,300 1.4593 -1.32%
2018-05-07 0 1.510 1.510 1.530 1.400 1.690 1,080,000 1,632,900 1.5119 1.436 1.436 1.455 1.332 1.608 1,135,300 1.4383 2.03%
2018-05-04 0 1.480 1.460 1.480 1.450 1.480 440,000 647,200 1.4709 1.408 1.389 1.408 1.379 1.408 462,530 1.3993 1.37%
2018-05-03 0 1.460 1.440 1.460 1.430 1.470 400,000 584,300 1.4608 1.389 1.370 1.389 1.360 1.398 420,482 1.3896 -0.68%
2018-05-02 0 1.470 1.460 1.470 1.420 1.490 620,000 904,500 1.4589 1.398 1.389 1.398 1.351 1.417 651,747 1.3878 1.38%
2018-04-30 0 1.450 1.430 1.460 1.450 1.500 350,000 514,100 1.4689 1.379 1.360 1.389 1.379 1.427 367,921 1.3973 -2.68%
2018-04-27 0 1.490 1.470 1.490 1.450 1.590 1,310,000 1,953,200 1.4910 1.417 1.398 1.417 1.379 1.513 1,377,077 1.4184 -3.25%
2018-04-26 0 1.540 1.540 1.550 1.540 1.660 590,000 925,500 1.5686 1.465 1.465 1.474 1.465 1.579 620,210 1.4922 -3.75%
2018-04-25 0 1.600 1.590 1.620 1.520 1.640 1,020,000 1,621,100 1.5893 1.522 1.513 1.541 1.446 1.560 1,072,228 1.5119 1.91%
2018-04-24 0 1.570 1.570 1.590 1.560 1.630 540,000 855,400 1.5841 1.494 1.494 1.513 1.484 1.551 567,650 1.5069 -4.27%
2018-04-23 0 1.640 1.570 1.640 1.570 1.680 550,000 885,500 1.6100 1.560 1.494 1.560 1.494 1.598 578,162 1.5316 1.23%
2018-04-20 0 1.620 1.600 1.620 1.570 1.620 800,000 1,275,400 1.5943 1.541 1.522 1.541 1.494 1.541 840,963 1.5166 0.00%
2018-04-19 0 1.620 1.620 1.680 1.600 1.690 1,120,000 1,823,100 1.6278 1.541 1.541 1.598 1.522 1.608 1,177,349 1.5485 -1.22%
2018-04-18 0 1.640 1.610 1.640 1.560 1.740 2,682,500 4,374,250 1.6307 1.560 1.532 1.560 1.484 1.655 2,819,855 1.5512 -5.20%
2018-04-17 0 1.730 1.690 1.730 1.650 1.740 3,100,000 5,237,100 1.6894 1.646 1.608 1.646 1.570 1.655 3,258,733 1.6071 -1.14%
2018-04-16 0 1.750 1.750 1.760 1.750 1.790 2,080,000 3,663,000 1.7611 1.665 1.665 1.674 1.665 1.703 2,186,505 1.6753 -3.85%
2018-04-13 0 1.820 1.790 1.840 1.760 1.830 610,000 1,098,800 1.8013 1.731 1.703 1.750 1.674 1.741 641,235 1.7136 1.11%
2018-04-12 0 1.800 1.780 1.800 1.760 1.800 690,000 1,230,800 1.7838 1.712 1.693 1.712 1.674 1.712 725,331 1.6969 0.56%
2018-04-11 0 1.790 1.800 1.810 1.750 1.830 1,600,000 2,843,900 1.7774 1.703 1.712 1.722 1.665 1.741 1,681,927 1.6909 0.00%
2018-04-10 0 1.790 1.760 1.790 1.730 1.800 1,300,000 2,278,900 1.7530 1.703 1.674 1.703 1.646 1.712 1,366,565 1.6676 1.70%
2018-04-09 0 1.760 1.750 1.780 1.760 1.810 950,000 1,700,100 1.7896 1.674 1.665 1.693 1.674 1.722 998,644 1.7024 0.00%
2018-04-06 0 1.760 1.740 1.760 1.730 1.760 270,000 471,400 1.7459 1.674 1.655 1.674 1.646 1.674 283,825 1.6609 0.57%
2018-04-04 0 1.750 1.750 1.780 1.740 1.800 1,340,000 2,371,200 1.7696 1.665 1.665 1.693 1.655 1.712 1,408,614 1.6834 -2.23%
2018-04-03 0 1.790 1.760 1.800 1.710 1.800 640,000 1,125,300 1.7583 1.703 1.674 1.712 1.627 1.712 672,771 1.6726 -0.56%
2018-03-29 0 1.800 1.800 1.810 1.750 1.890 1,860,000 3,310,400 1.7798 1.712 1.712 1.722 1.665 1.798 1,955,240 1.6931 -3.74%
2018-03-28 0 1.870 1.820 1.870 1.750 1.880 2,800,000 4,995,900 1.7843 1.779 1.731 1.779 1.665 1.788 2,943,372 1.6973 2.19%
2018-03-27 0 1.830 1.830 1.860 1.830 1.890 1,110,000 2,046,900 1.8441 1.741 1.741 1.769 1.741 1.798 1,166,837 1.7542 -0.54%
2018-03-26 0 1.840 1.810 1.870 1.750 1.870 1,741,700 3,118,558 1.7905 1.750 1.722 1.779 1.665 1.779 1,830,882 1.7033 3.37%
2018-03-23 0 1.780 1.760 1.800 1.770 1.860 4,250,000 7,649,600 1.7999 1.693 1.674 1.712 1.684 1.769 4,467,617 1.7122 -5.82%
2018-03-22 0 1.890 1.870 1.890 1.840 1.970 2,360,000 4,473,900 1.8957 1.798 1.779 1.798 1.750 1.874 2,480,842 1.8034 -1.56%
2018-03-21 0 1.920 1.910 1.940 1.870 2.100 5,467,500 10,703,500 1.9577 1.826 1.817 1.846 1.779 1.998 5,747,458 1.8623 -8.57%
2018-03-20 0 2.100 2.060 2.100 2.000 2.130 6,240,000 13,008,000 2.0846 1.998 1.960 1.998 1.903 2.026 6,559,514 1.9831 3.96%
2018-03-19 0 2.020 2.020 2.030 1.990 2.030 933,333 1,876,566 2.0106 1.922 1.922 1.931 1.893 1.931 981,123 1.9127 1.51%
2018-03-16 0 1.990 1.990 2.010 1.970 2.020 740,000 1,479,500 1.9993 1.893 1.893 1.912 1.874 1.922 777,891 1.9019 0.00%
2018-03-15 0 1.990 1.970 1.990 1.950 2.010 2,300,000 4,542,200 1.9749 1.893 1.874 1.893 1.855 1.912 2,417,769 1.8787 -0.50%
2018-03-14 0 2.000 1.970 2.000 1.960 2.040 1,650,000 3,279,600 1.9876 1.903 1.874 1.903 1.865 1.941 1,734,487 1.8908 -0.99%
2018-03-13 0 2.020 2.010 2.020 1.990 2.030 1,230,000 2,468,900 2.0072 1.922 1.912 1.922 1.893 1.931 1,292,981 1.9095 0.00%
2018-03-12 0 2.020 1.990 2.030 1.970 2.030 4,250,000 8,481,200 1.9956 1.922 1.893 1.931 1.874 1.931 4,467,617 1.8984 1.51%
2018-03-09 0 1.990 1.960 2.000 1.920 2.000 3,270,000 6,379,200 1.9508 1.893 1.865 1.903 1.826 1.903 3,437,437 1.8558 2.05%
2018-03-08 0 1.950 1.930 1.980 1.920 1.990 1,850,000 3,609,200 1.9509 1.855 1.836 1.884 1.826 1.893 1,944,728 1.8559 -2.01%
2018-03-07 0 1.990 1.940 1.990 1.920 2.030 2,265,000 4,488,125 1.9815 1.893 1.846 1.893 1.826 1.931 2,380,977 1.8850 -1.49%
2018-03-06 0 2.020 2.000 2.020 1.990 2.040 3,227,500 6,505,750 2.0157 1.922 1.903 1.922 1.893 1.941 3,392,761 1.9175 1.51%
2018-03-05 0 1.990 1.980 1.990 1.930 2.040 2,770,000 5,506,900 1.9881 1.893 1.884 1.893 1.836 1.941 2,911,835 1.8912 3.65%
2018-03-02 0 1.920 1.920 1.940 1.890 1.940 610,000 1,164,400 1.9089 1.826 1.826 1.846 1.798 1.846 641,235 1.8159 1.05%
2018-03-01 0 1.900 1.890 1.910 1.860 1.910 1,075,000 2,027,250 1.8858 1.807 1.798 1.817 1.769 1.817 1,130,044 1.7940 0.53%
2018-02-28 0 1.890 1.880 1.890 1.880 1.920 1,240,000 2,345,700 1.8917 1.798 1.788 1.798 1.788 1.826 1,303,493 1.7995 -0.53%
2018-02-27 0 1.900 1.880 1.900 1.880 1.970 3,025,000 5,756,700 1.9030 1.807 1.788 1.807 1.788 1.874 3,179,892 1.8103 0.00%
2018-02-26 0 1.900 1.900 1.960 1.900 1.960 2,980,000 5,712,500 1.9169 1.807 1.807 1.865 1.807 1.865 3,132,588 1.8236 -0.52%
2018-02-23 0 1.910 1.910 1.920 1.910 1.980 2,230,000 4,313,000 1.9341 1.817 1.817 1.826 1.817 1.884 2,344,185 1.8399 -2.55%
2018-02-22 0 1.960 1.950 1.970 1.930 2.030 2,980,000 5,882,100 1.9739 1.865 1.855 1.874 1.836 1.931 3,132,588 1.8777 -2.49%
2018-02-21 0 2.010 2.000 2.010 2.000 2.100 2,055,000 4,161,550 2.0251 1.912 1.903 1.912 1.903 1.998 2,160,224 1.9264 -2.43%
2018-02-20 0 2.060 2.050 2.090 2.000 2.120 3,380,000 6,990,200 2.0681 1.960 1.950 1.988 1.903 2.017 3,553,070 1.9674 3.00%
2018-02-15 0 2.000 2.000 2.040 1.890 2.080 2,230,000 4,521,500 2.0276 1.903 1.903 1.941 1.798 1.979 2,344,185 1.9288 4.17%
2018-02-14 0 1.920 1.890 1.920 1.850 1.920 1,720,000 3,260,900 1.8959 1.826 1.798 1.826 1.760 1.826 1,808,071 1.8035 2.67%
2018-02-13 0 1.870 1.860 1.870 1.850 1.900 700,000 1,320,000 1.8857 1.779 1.769 1.779 1.760 1.807 735,843 1.7939 2.19%
2018-02-12 0 1.830 1.820 1.850 1.800 1.900 1,190,000 2,201,800 1.8503 1.741 1.731 1.760 1.712 1.807 1,250,933 1.7601 5.78%
2018-02-09 0 1.730 1.710 1.740 1.700 1.850 2,917,500 5,116,050 1.7536 1.646 1.627 1.655 1.617 1.760 3,066,888 1.6682 -3.35%
2018-02-08 0 1.790 1.780 1.790 1.780 1.850 1,710,000 3,091,600 1.8080 1.703 1.693 1.703 1.693 1.760 1,797,559 1.7199 -0.56%
2018-02-07 0 1.800 1.780 1.800 1.750 1.900 1,670,000 2,996,600 1.7944 1.712 1.693 1.712 1.665 1.807 1,755,511 1.7070 0.00%
2018-02-06 0 1.800 1.800 1.810 1.780 1.900 4,470,000 8,217,300 1.8383 1.712 1.712 1.722 1.693 1.807 4,698,882 1.7488 -6.74%
2018-02-05 0 1.930 1.930 1.950 1.890 1.960 300,000 576,900 1.9230 1.836 1.836 1.855 1.798 1.865 315,361 1.8293 -1.53%
2018-02-02 0 1.960 1.950 1.960 1.910 1.990 2,150,000 4,207,100 1.9568 1.865 1.855 1.865 1.817 1.893 2,260,089 1.8615 2.62%
2018-02-01 0 1.910 1.910 1.920 1.890 1.940 970,000 1,854,200 1.9115 1.817 1.817 1.826 1.798 1.846 1,019,668 1.8184 1.06%
2018-01-31 0 1.890 1.860 1.890 1.780 1.940 1,610,000 2,975,800 1.8483 1.798 1.769 1.798 1.693 1.846 1,692,439 1.7583 5.00%
2018-01-30 0 1.800 1.780 1.810 1.750 1.890 1,050,000 1,898,800 1.8084 1.712 1.693 1.722 1.665 1.798 1,103,764 1.7203 -2.70%
2018-01-29 0 1.850 1.850 1.880 1.820 1.880 640,000 1,180,000 1.8438 1.760 1.760 1.788 1.731 1.788 672,771 1.7539 0.00%
2018-01-26 0 1.850 1.850 1.880 1.850 1.900 400,000 756,200 1.8905 1.760 1.760 1.788 1.760 1.807 420,482 1.7984 -1.07%
2018-01-25 0 1.870 1.840 1.870 1.820 1.900 750,000 1,394,700 1.8596 1.779 1.750 1.779 1.731 1.807 788,403 1.7690 -1.58%
2018-01-24 0 1.900 1.870 1.900 1.810 1.920 952,500 1,788,700 1.8779 1.807 1.779 1.807 1.722 1.826 1,001,272 1.7864 4.40%
2018-01-23 0 1.820 1.800 1.820 1.780 1.830 750,000 1,350,100 1.8001 1.731 1.712 1.731 1.693 1.741 788,403 1.7124 1.68%
2018-01-22 0 1.790 1.770 1.790 1.750 1.800 1,782,500 3,170,100 1.7785 1.703 1.684 1.703 1.665 1.712 1,873,771 1.6918 1.13%
2018-01-19 0 1.770 1.770 1.790 1.750 1.810 765,000 1,351,100 1.7661 1.684 1.684 1.703 1.665 1.722 804,171 1.6801 -2.21%
2018-01-18 0 1.810 1.790 1.810 1.780 1.820 550,000 992,400 1.8044 1.722 1.703 1.722 1.693 1.731 578,162 1.7165 0.00%
2018-01-17 0 1.810 1.810 1.850 1.750 1.850 1,730,000 3,121,000 1.8040 1.722 1.722 1.760 1.665 1.760 1,818,583 1.7162 0.00%
2018-01-16 0 1.810 1.810 1.840 1.810 1.860 280,000 511,500 1.8268 1.722 1.722 1.750 1.722 1.769 294,337 1.7378 -2.16%
2018-01-15 0 1.850 1.850 1.860 1.800 1.900 1,580,000 2,890,400 1.8294 1.760 1.760 1.769 1.712 1.807 1,660,902 1.7403 -1.60%
2018-01-12 0 1.880 1.850 1.880 1.740 1.950 3,320,000 6,156,100 1.8542 1.788 1.760 1.788 1.655 1.855 3,489,998 1.7639 -3.09%
2018-01-11 0 1.940 1.920 1.940 1.880 1.940 3,020,000 5,767,000 1.9096 1.846 1.826 1.846 1.788 1.846 3,174,636 1.8166 0.52%
2018-01-10 0 1.930 1.910 1.940 1.900 1.950 1,020,000 1,967,600 1.9290 1.836 1.817 1.846 1.807 1.855 1,072,228 1.8351 -0.52%
2018-01-09 0 1.940 1.920 1.950 1.900 1.950 1,060,000 2,038,500 1.9231 1.846 1.826 1.855 1.807 1.855 1,114,276 1.8294 -0.51%
2018-01-08 0 1.950 1.920 1.950 1.900 1.970 1,082,500 2,089,275 1.9300 1.855 1.826 1.855 1.807 1.874 1,137,928 1.8360 1.04%
2018-01-05 0 1.930 1.910 1.930 1.860 1.930 590,000 1,111,300 1.8836 1.836 1.817 1.836 1.769 1.836 620,210 1.7918 2.12%
2018-01-04 0 1.890 1.880 1.910 1.850 1.940 1,420,000 2,672,000 1.8817 1.798 1.788 1.817 1.760 1.846 1,492,710 1.7900 0.53%
2018-01-03 0 1.880 1.880 1.900 1.870 1.930 930,000 1,766,200 1.8991 1.788 1.788 1.807 1.779 1.836 977,620 1.8066 -0.53%
2018-01-02 0 1.890 1.860 1.910 1.860 1.950 860,000 1,634,400 1.9005 1.798 1.769 1.817 1.769 1.855 904,036 1.8079 -2.58%
2017-12-29 0 1.940 1.910 1.940 1.900 1.950 1,020,000 1,960,800 1.9224 1.846 1.817 1.846 1.807 1.855 1,072,228 1.8287 2.65%
2017-12-28 0 1.890 1.880 1.890 1.880 1.970 1,210,000 2,308,500 1.9079 1.798 1.788 1.798 1.788 1.874 1,271,957 1.8149 -4.06%
2017-12-27 0 1.970 1.950 1.970 1.890 2.000 580,000 1,125,300 1.9402 1.874 1.855 1.874 1.798 1.903 609,698 1.8457 0.51%
2017-12-22 0 1.960 1.960 1.970 1.960 2.060 3,630,000 7,288,100 2.0077 1.865 1.865 1.874 1.865 1.960 3,815,871 1.9099 -1.51%
2017-12-21 0 1.990 1.980 1.990 1.900 2.000 2,985,000 5,813,900 1.9477 1.893 1.884 1.893 1.807 1.903 3,137,844 1.8528 4.74%
2017-12-20 0 1.900 1.870 1.900 1.870 1.950 2,410,000 4,574,400 1.8981 1.807 1.779 1.807 1.779 1.855 2,533,402 1.8056 0.53%
2017-12-19 0 1.890 1.860 1.890 1.870 1.920 1,440,000 2,733,100 1.8980 1.798 1.769 1.798 1.779 1.826 1,513,734 1.8055 2.16%
2017-12-18 0 1.850 1.850 1.870 1.820 1.930 570,000 1,074,500 1.8851 1.760 1.760 1.779 1.731 1.836 599,186 1.7933 0.00%
2017-12-15 0 1.850 1.850 1.890 1.840 1.900 950,000 1,772,700 1.8660 1.760 1.760 1.798 1.750 1.807 998,644 1.7751 -2.12%
2017-12-14 0 1.890 1.880 1.890 1.760 1.920 2,535,000 4,745,150 1.8719 1.798 1.788 1.798 1.674 1.826 2,664,802 1.7807 6.18%
2017-12-13 0 1.780 1.770 1.800 1.720 1.800 1,660,000 2,927,600 1.7636 1.693 1.684 1.712 1.636 1.712 1,744,999 1.6777 1.71%
2017-12-12 0 1.750 1.730 1.750 1.740 1.810 285,000 498,900 1.7505 1.665 1.646 1.665 1.655 1.722 299,593 1.6653 0.00%
2017-12-11 0 1.750 1.730 1.750 1.700 1.770 880,000 1,526,900 1.7351 1.665 1.646 1.665 1.617 1.684 925,060 1.6506 1.74%
2017-12-08 0 1.720 1.710 1.740 1.700 1.750 1,230,000 2,123,100 1.7261 1.636 1.627 1.655 1.617 1.665 1,292,981 1.6420 -2.27%
2017-12-07 0 1.760 1.760 1.810 1.730 1.790 520,000 913,800 1.7573 1.674 1.674 1.722 1.646 1.703 546,626 1.6717 -1.68%
2017-12-06 0 1.790 1.780 1.810 1.730 1.830 2,410,000 4,309,200 1.7880 1.703 1.693 1.722 1.646 1.741 2,533,402 1.7010 2.29%
2017-12-05 0 1.750 1.750 1.770 1.730 1.800 820,000 1,443,000 1.7598 1.665 1.665 1.684 1.646 1.712 861,987 1.6740 -1.69%
2017-12-04 0 1.780 1.780 1.790 1.780 1.830 1,150,000 2,077,600 1.8066 1.693 1.693 1.703 1.693 1.741 1,208,885 1.7186 -1.11%
2017-12-01 0 1.800 1.790 1.800 1.740 1.800 1,960,000 3,466,100 1.7684 1.712 1.703 1.712 1.655 1.712 2,060,360 1.6823 2.86%
2017-11-30 0 1.750 1.730 1.740 1.620 1.840 6,035,000 10,684,100 1.7704 1.665 1.646 1.655 1.541 1.750 6,344,017 1.6841 7.36%
2017-11-29 0 1.630 1.610 1.630 1.590 1.680 240,000 386,800 1.6117 1.551 1.532 1.551 1.513 1.598 252,289 1.5332 1.24%
2017-11-28 0 1.610 1.610 1.620 1.570 1.630 488,000 780,980 1.6004 1.532 1.532 1.541 1.494 1.551 512,988 1.5224 1.26%
2017-11-27 0 1.590 1.580 1.590 1.580 1.690 550,000 896,000 1.6291 1.513 1.503 1.513 1.503 1.608 578,162 1.5497 -3.05%
2017-11-24 0 1.640 1.610 1.650 1.640 1.650 280,000 461,300 1.6475 1.560 1.532 1.570 1.560 1.570 294,337 1.5673 1.23%
2017-11-23 0 1.620 1.620 1.650 1.580 1.710 3,270,000 5,458,500 1.6693 1.541 1.541 1.570 1.503 1.627 3,437,437 1.5880 -0.61%
2017-11-22 0 1.630 1.630 1.640 1.590 1.710 1,460,000 2,401,700 1.6450 1.551 1.551 1.560 1.513 1.627 1,534,758 1.5649 -1.21%
2017-11-21 0 1.650 1.670 1.700 1.600 1.720 2,307,500 3,870,175 1.6772 1.570 1.589 1.617 1.522 1.636 2,425,653 1.5955 2.48%
2017-11-20 0 1.610 1.590 1.610 1.520 1.620 2,920,000 4,594,300 1.5734 1.532 1.513 1.532 1.446 1.541 3,069,516 1.4968 -1.23%
2017-11-17 0 1.630 1.630 1.650 1.630 1.740 500,000 840,800 1.6816 1.551 1.551 1.570 1.551 1.655 525,602 1.5997 -1.21%
2017-11-16 0 1.650 1.640 1.700 1.630 1.660 1,280,000 2,113,700 1.6513 1.570 1.560 1.617 1.551 1.579 1,345,541 1.5709 0.00%
2017-11-15 0 1.650 1.640 1.680 1.640 1.700 440,000 729,900 1.6589 1.570 1.560 1.598 1.560 1.617 462,530 1.5781 0.00%
2017-11-14 0 1.650 1.630 1.650 1.610 1.670 1,770,000 2,904,600 1.6410 1.570 1.551 1.570 1.532 1.589 1,860,631 1.5611 0.00%
2017-11-13 0 1.650 1.640 1.660 1.620 1.700 4,380,000 7,264,200 1.6585 1.570 1.560 1.579 1.541 1.617 4,604,274 1.5777 -2.94%
2017-11-10 0 1.700 1.700 1.710 1.700 1.830 3,880,000 6,692,700 1.7249 1.617 1.617 1.627 1.617 1.741 4,078,672 1.6409 -6.08%
2017-11-09 0 1.810 1.780 1.810 1.730 1.810 1,310,000 2,330,400 1.7789 1.722 1.693 1.722 1.646 1.722 1,377,077 1.6923 4.62%
2017-11-08 0 1.730 1.710 1.730 1.700 1.880 2,490,000 4,384,800 1.7610 1.646 1.627 1.646 1.617 1.788 2,617,498 1.6752 0.00%
2017-11-07 0 1.730 1.720 1.740 1.580 1.740 3,785,000 6,280,800 1.6594 1.646 1.636 1.655 1.503 1.655 3,978,808 1.5786 1.17%
2017-11-06 0 1.710 1.700 1.740 1.700 1.790 3,690,000 6,381,400 1.7294 1.627 1.617 1.655 1.617 1.703 3,878,943 1.6451 -5.00%
2017-11-03 0 1.800 1.760 1.800 1.750 1.800 660,000 1,168,000 1.7697 1.712 1.674 1.712 1.665 1.712 693,795 1.6835 0.00%
2017-11-02 0 1.800 1.770 1.800 1.620 1.810 3,815,000 6,591,750 1.7279 1.712 1.684 1.712 1.541 1.722 4,010,344 1.6437 -1.64%
2017-11-01 0 1.830 1.820 1.850 1.800 1.960 2,350,000 4,369,000 1.8591 1.741 1.731 1.760 1.712 1.865 2,470,330 1.7686 -4.19%
2017-10-31 0 1.910 1.870 1.920 1.850 1.960 1,750,000 3,316,400 1.8951 1.817 1.779 1.826 1.760 1.865 1,839,607 1.8028 0.53%
2017-10-30 0 1.900 1.890 1.900 1.800 1.940 2,010,000 3,795,800 1.8885 1.807 1.798 1.807 1.712 1.846 2,112,920 1.7965 3.83%
2017-10-27 0 1.830 1.820 1.830 1.710 1.830 2,550,000 4,519,900 1.7725 1.741 1.731 1.741 1.627 1.741 2,680,570 1.6862 3.98%
2017-10-26 0 1.760 1.750 1.780 1.710 1.870 3,990,000 7,128,000 1.7865 1.674 1.665 1.693 1.627 1.779 4,194,304 1.6994 -6.38%
2017-10-25 0 1.880 1.840 1.890 1.840 1.890 990,000 1,831,200 1.8497 1.788 1.750 1.798 1.750 1.798 1,040,692 1.7596 -0.53%
2017-10-24 0 1.890 1.860 1.890 1.860 1.900 560,000 1,052,800 1.8800 1.798 1.769 1.798 1.769 1.807 588,674 1.7884 0.00%
2017-10-23 0 1.890 1.880 1.890 1.850 1.970 2,020,000 3,805,900 1.8841 1.798 1.788 1.798 1.760 1.874 2,123,432 1.7923 1.61%
2017-10-20 0 1.860 1.850 1.890 1.820 1.920 4,240,000 7,933,100 1.8710 1.769 1.760 1.798 1.731 1.826 4,457,105 1.7799 2.76%
2017-10-19 0 1.810 1.810 1.830 1.790 2.100 7,151,000 13,973,760 1.9541 1.722 1.722 1.741 1.703 1.998 7,517,161 1.8589 -13.40%
2017-10-18 0 2.090 2.080 2.100 2.030 2.130 1,220,000 2,543,400 2.0848 1.988 1.979 1.998 1.931 2.026 1,282,469 1.9832 -2.34%
2017-10-17 0 2.140 2.120 2.160 2.110 2.140 1,760,000 3,757,600 2.1350 2.036 2.017 2.055 2.007 2.036 1,850,119 2.0310 -2.28%
2017-10-16 0 2.190 2.150 2.190 2.140 2.230 1,010,000 2,194,400 2.1727 2.083 2.045 2.083 2.036 2.121 1,061,716 2.0668 -0.45%
2017-10-13 0 2.200 2.190 2.210 2.110 2.250 2,015,000 4,417,600 2.1924 2.093 2.083 2.102 2.007 2.140 2,118,176 2.0856 3.77%
2017-10-12 0 2.120 2.110 2.170 2.100 2.150 1,382,500 2,927,025 2.1172 2.017 2.007 2.064 1.998 2.045 1,453,290 2.0141 1.44%
2017-10-11 0 2.090 2.080 2.150 2.080 2.180 1,545,000 3,275,600 2.1201 1.988 1.979 2.045 1.979 2.074 1,624,110 2.0169 -2.79%
2017-10-10 0 2.150 2.140 2.200 2.110 2.350 3,660,000 8,020,200 2.1913 2.045 2.036 2.093 2.007 2.236 3,847,407 2.0846 -7.33%
2017-10-09 0 2.320 2.280 2.320 2.000 2.410 7,530,000 16,912,400 2.2460 2.207 2.169 2.207 1.903 2.293 7,915,567 2.1366 -1.28%
2017-10-06 0 2.350 2.300 2.330 1.990 2.460 7,865,000 17,184,800 2.1850 2.236 2.188 2.217 1.893 2.340 8,267,720 2.0785 17.50%
2017-10-04 0 2.000 1.920 1.930 1.930 2.010 1,405,000 2,781,850 1.9800 1.903 1.826 1.836 1.836 1.912 1,476,942 1.8835 2.56%
2017-10-03 0 1.950 1.920 1.970 1.900 2.010 1,540,000 3,015,500 1.9581 1.855 1.826 1.874 1.807 1.912 1,618,854 1.8627 1.04%
2017-09-29 0 1.930 1.910 1.940 1.860 1.940 2,500,000 4,760,100 1.9040 1.836 1.817 1.846 1.769 1.846 2,628,010 1.8113 -0.52%
2017-09-28 0 1.940 1.920 1.940 1.900 2.030 1,472,500 2,907,000 1.9742 1.846 1.826 1.846 1.807 1.931 1,547,898 1.8780 -3.00%
2017-09-27 0 2.000 2.000 2.040 2.000 2.120 3,470,000 7,108,900 2.0487 1.903 1.903 1.941 1.903 2.017 3,647,678 1.9489 -1.96%
2017-09-26 0 2.040 2.040 2.050 2.020 2.090 3,415,000 7,027,900 2.0580 1.941 1.941 1.950 1.922 1.988 3,589,862 1.9577 -0.97%
2017-09-25 0 2.060 2.060 2.080 1.970 2.120 5,346,500 10,893,365 2.0375 1.960 1.960 1.979 1.874 2.017 5,620,263 1.9382 0.98%
2017-09-22 0 2.040 2.030 2.040 1.880 2.050 3,890,000 7,731,800 1.9876 1.941 1.931 1.941 1.788 1.950 4,089,184 1.8908 0.00%
2017-09-21 0 2.040 2.020 2.040 1.960 2.050 4,420,000 8,921,300 2.0184 1.941 1.922 1.941 1.865 1.950 4,646,322 1.9201 2.51%
2017-09-20 0 1.990 1.990 2.020 1.880 2.030 11,585,000 22,929,600 1.9792 1.893 1.893 1.922 1.788 1.931 12,178,200 1.8828 2.58%
2017-09-19 0 1.940 1.920 1.940 1.680 1.950 9,324,000 16,944,245 1.8173 1.846 1.826 1.846 1.598 1.855 9,801,427 1.7288 12.79%
2017-09-18 0 1.720 1.700 1.720 1.680 1.730 1,920,000 3,281,600 1.7092 1.636 1.617 1.636 1.598 1.646 2,018,312 1.6259 2.38%
2017-09-15 0 1.680 1.650 1.700 1.600 1.700 2,630,000 4,410,600 1.6770 1.598 1.570 1.617 1.522 1.617 2,764,667 1.5953 2.44%
2017-09-14 0 1.640 1.640 1.670 1.600 1.690 3,400,000 5,618,300 1.6524 1.560 1.560 1.589 1.522 1.608 3,574,094 1.5720 0.00%
2017-09-13 0 1.640 1.620 1.640 1.620 1.720 3,820,000 6,299,200 1.6490 1.560 1.541 1.560 1.541 1.636 4,015,600 1.5687 -4.65%
2017-09-12 0 1.720 1.710 1.730 1.660 1.730 2,320,000 3,952,200 1.7035 1.636 1.627 1.646 1.579 1.646 2,438,794 1.6206 1.18%
2017-09-11 0 1.700 1.690 1.710 1.660 1.760 1,680,000 2,857,900 1.7011 1.617 1.608 1.627 1.579 1.674 1,766,023 1.6183 -2.30%
2017-09-08 0 1.740 1.740 1.750 1.710 1.810 5,977,500 10,444,375 1.7473 1.655 1.655 1.665 1.627 1.722 6,283,573 1.6622 -1.69%
2017-09-07 0 1.770 1.750 1.770 1.610 1.780 4,655,000 7,871,100 1.6909 1.684 1.665 1.684 1.532 1.693 4,893,355 1.6085 4.73%
2017-09-06 0 1.690 1.680 1.690 1.670 1.730 3,832,500 6,482,900 1.6916 1.608 1.598 1.608 1.589 1.646 4,028,740 1.6092 0.00%
2017-09-05 0 1.690 1.690 1.700 1.680 1.810 5,715,000 9,780,750 1.7114 1.608 1.608 1.617 1.598 1.722 6,007,631 1.6281 -6.63%
2017-09-04 0 1.810 1.800 1.810 1.600 1.860 11,007,500 19,619,025 1.7823 1.722 1.712 1.722 1.522 1.769 11,571,129 1.6955 6.47%
2017-09-01 0 1.700 1.690 1.700 1.570 1.740 9,455,000 15,850,850 1.6765 1.617 1.608 1.617 1.494 1.655 9,939,135 1.5948 5.59%
2017-08-31 0 1.610 1.610 1.630 1.380 1.620 14,500,000 22,179,775 1.5296 1.532 1.532 1.551 1.313 1.541 15,242,460 1.4551 15.00%
2017-08-30 0 1.400 1.400 1.420 1.350 1.420 2,085,000 2,885,250 1.3838 1.332 1.332 1.351 1.284 1.351 2,191,761 1.3164 2.19%
2017-08-29 0 1.370 1.350 1.370 1.360 1.380 870,000 1,187,800 1.3653 1.303 1.284 1.303 1.294 1.313 914,548 1.2988 0.74%
2017-08-28 0 1.360 1.350 1.360 1.330 1.360 1,065,000 1,437,000 1.3493 1.294 1.284 1.294 1.265 1.294 1,119,532 1.2836 2.26%
2017-08-25 0 1.330 1.320 1.330 1.310 1.360 1,790,000 2,382,600 1.3311 1.265 1.256 1.265 1.246 1.294 1,881,655 1.2662 -2.21%
2017-08-24 0 1.360 1.340 1.360 1.300 1.410 2,473,000 3,376,490 1.3653 1.294 1.275 1.294 1.237 1.341 2,599,628 1.2988 -0.73%
2017-08-22 0 1.370 1.350 1.370 1.300 1.380 5,231,000 7,092,230 1.3558 1.303 1.284 1.303 1.237 1.313 5,498,849 1.2898 6.20%
2017-08-21 0 1.290 1.280 1.290 1.250 1.290 1,060,000 1,338,800 1.2630 1.227 1.218 1.227 1.189 1.227 1,114,276 1.2015 3.20%
2017-08-18 0 1.250 1.230 1.250 1.210 1.250 1,310,000 1,615,700 1.2334 1.189 1.170 1.189 1.151 1.189 1,377,077 1.1733 -1.57%
2017-08-17 0 1.270 1.250 1.290 1.230 1.280 1,980,000 2,472,800 1.2489 1.208 1.189 1.227 1.170 1.218 2,081,384 1.1881 -0.78%
2017-08-16 0 1.280 1.260 1.280 1.260 1.320 1,635,000 2,105,900 1.2880 1.218 1.199 1.218 1.199 1.256 1,718,719 1.2253 0.79%
2017-08-15 0 1.270 1.250 1.280 1.250 1.340 2,972,500 3,827,300 1.2876 1.208 1.189 1.218 1.189 1.275 3,124,704 1.2249 1.60%
2017-08-14 0 1.250 1.220 1.260 1.190 1.400 6,017,500 7,628,325 1.2677 1.189 1.161 1.199 1.132 1.332 6,325,621 1.2059 -8.76%
2017-08-11 0 1.370 1.350 1.370 1.310 1.440 9,152,500 12,669,775 1.3843 1.303 1.284 1.303 1.246 1.370 9,621,146 1.3169 0.74%
2017-08-10 0 1.360 1.350 1.360 1.270 1.380 5,930,000 7,917,700 1.3352 1.294 1.284 1.294 1.208 1.313 6,233,640 1.2702 5.43%
2017-08-09 0 1.290 1.280 1.290 1.260 1.300 1,070,000 1,378,500 1.2883 1.227 1.218 1.227 1.199 1.237 1,124,788 1.2256 0.00%
2017-08-08 0 1.290 1.280 1.290 1.260 1.300 1,115,000 1,422,500 1.2758 1.227 1.218 1.227 1.199 1.237 1,172,093 1.2136 0.78%
2017-08-07 0 1.280 1.260 1.280 1.240 1.330 2,080,000 2,686,600 1.2916 1.218 1.199 1.218 1.180 1.265 2,186,505 1.2287 -0.78%
2017-08-04 0 1.290 1.270 1.300 1.200 1.300 3,105,000 3,932,800 1.2666 1.227 1.208 1.237 1.142 1.237 3,263,989 1.2049 9.32%
2017-08-03 0 1.180 1.180 1.200 1.180 1.210 980,000 1,168,100 1.1919 1.123 1.123 1.142 1.123 1.151 1,030,180 1.1339 -3.28%
2017-08-02 0 1.220 1.200 1.230 1.200 1.240 490,000 597,400 1.2192 1.161 1.142 1.170 1.142 1.180 515,090 1.1598 0.83%
2017-08-01 0 1.210 1.200 1.230 1.200 1.250 1,590,000 1,930,800 1.2143 1.151 1.142 1.170 1.142 1.189 1,671,415 1.1552 0.83%
2017-07-31 0 1.200 1.180 1.200 1.180 1.230 1,200,000 1,455,800 1.2132 1.142 1.123 1.142 1.123 1.170 1,261,445 1.1541 1.69%
2017-07-28 0 1.180 1.160 1.180 1.170 1.190 507,500 597,550 1.1774 1.123 1.103 1.123 1.113 1.132 533,486 1.1201 -1.67%
2017-07-27 0 1.200 1.180 1.200 1.140 1.200 1,000,000 1,170,500 1.1705 1.142 1.123 1.142 1.084 1.142 1,051,204 1.1135 3.45%
2017-07-26 0 1.160 1.160 1.190 1.160 1.210 930,000 1,098,100 1.1808 1.103 1.103 1.132 1.103 1.151 977,620 1.1232 -3.33%
2017-07-25 0 1.200 1.200 1.220 1.200 1.220 540,000 654,300 1.2117 1.142 1.142 1.161 1.142 1.161 567,650 1.1526 -3.23%
2017-07-24 0 1.240 1.220 1.250 1.170 1.260 4,915,000 5,996,150 1.2200 1.180 1.161 1.189 1.113 1.199 5,166,668 1.1605 3.33%
2017-07-21 0 1.200 1.200 1.210 1.180 1.230 2,840,000 3,449,500 1.2146 1.142 1.142 1.151 1.123 1.170 2,985,420 1.1554 0.00%
2017-07-20 0 1.200 1.200 1.220 1.190 1.250 3,090,000 3,790,400 1.2267 1.142 1.142 1.161 1.132 1.189 3,248,221 1.1669 -5.51%
2017-07-19 0 1.270 1.250 1.270 1.230 1.270 920,000 1,143,900 1.2434 1.208 1.189 1.208 1.170 1.208 967,108 1.1828 4.10%
2017-07-18 0 1.220 1.210 1.220 1.190 1.230 2,410,000 2,938,800 1.2194 1.161 1.151 1.161 1.132 1.170 2,533,402 1.1600 0.00%
2017-07-17 0 1.220 1.200 1.220 1.200 1.250 1,560,000 1,905,900 1.2217 1.161 1.142 1.161 1.142 1.189 1,639,878 1.1622 -3.17%
2017-07-14 0 1.260 1.230 1.260 1.230 1.260 1,000,000 1,241,200 1.2412 1.199 1.170 1.199 1.170 1.199 1,051,204 1.1807 0.80%
2017-07-13 0 1.250 1.240 1.250 1.200 1.250 1,920,000 2,362,600 1.2305 1.189 1.180 1.189 1.142 1.189 2,018,312 1.1706 2.46%
2017-07-12 0 1.220 1.200 1.220 1.160 1.220 2,125,000 2,517,100 1.1845 1.161 1.142 1.161 1.103 1.161 2,233,809 1.1268 3.39%
2017-07-11 0 1.180 1.160 1.180 1.170 1.200 330,000 388,500 1.1773 1.123 1.103 1.123 1.113 1.142 346,897 1.1199 0.00%
2017-07-10 0 1.180 1.170 1.180 1.140 1.180 1,030,000 1,196,500 1.1617 1.123 1.113 1.123 1.084 1.123 1,082,740 1.1051 1.72%
2017-07-07 0 1.160 1.150 1.180 1.150 1.220 1,200,000 1,407,200 1.1727 1.103 1.094 1.123 1.094 1.161 1,261,445 1.1155 -4.92%
2017-07-06 0 1.220 1.210 1.230 1.190 1.220 1,185,000 1,426,550 1.2038 1.161 1.151 1.170 1.132 1.161 1,245,677 1.1452 0.83%
2017-07-05 0 1.210 1.190 1.210 1.140 1.210 1,187,500 1,414,800 1.1914 1.151 1.132 1.151 1.084 1.151 1,248,305 1.1334 3.42%
2017-07-04 0 1.170 1.150 1.170 1.120 1.200 1,480,000 1,731,000 1.1696 1.113 1.094 1.113 1.065 1.142 1,555,782 1.1126 0.00%
2017-07-03 0 1.170 1.150 1.170 1.100 1.170 1,120,000 1,263,100 1.1278 1.113 1.094 1.113 1.046 1.113 1,177,349 1.0728 4.46%
2017-06-30 0 1.120 1.110 1.140 1.110 1.150 1,200,000 1,344,100 1.1201 1.065 1.056 1.084 1.056 1.094 1,261,445 1.0655 0.90%
2017-06-29 0 1.110 1.110 1.120 1.070 1.130 690,000 758,300 1.0990 1.056 1.056 1.065 1.018 1.075 725,331 1.0455 -1.77%
2017-06-28 0 1.130 1.100 1.130 1.090 1.170 1,637,500 1,808,275 1.1043 1.075 1.046 1.075 1.037 1.113 1,721,347 1.0505 0.00%
2017-06-27 0 1.130 1.130 1.140 1.030 1.220 7,330,000 8,150,250 1.1119 1.075 1.075 1.084 0.980 1.161 7,705,326 1.0577 -8.13%
2017-06-26 0 1.230 1.210 1.230 1.210 1.240 1,990,000 2,434,500 1.2234 1.170 1.151 1.170 1.151 1.180 2,091,896 1.1638 0.82%
2017-06-23 0 1.220 1.210 1.220 1.200 1.270 2,310,000 2,814,625 1.2185 1.161 1.151 1.161 1.142 1.208 2,428,281 1.1591 -1.61%
2017-06-22 0 1.240 1.220 1.240 1.200 1.290 3,720,000 4,643,500 1.2483 1.180 1.161 1.180 1.142 1.227 3,910,479 1.1875 -1.59%
2017-06-21 0 1.260 1.250 1.270 1.150 1.270 6,450,000 7,897,350 1.2244 1.199 1.189 1.208 1.094 1.208 6,780,266 1.1648 8.62%
2017-06-20 0 1.160 1.150 1.160 1.150 1.170 430,000 497,700 1.1574 1.103 1.094 1.103 1.094 1.113 452,018 1.1011 0.00%
2017-06-19 0 1.160 1.150 1.160 1.140 1.180 1,270,000 1,463,200 1.1521 1.103 1.094 1.103 1.084 1.123 1,335,029 1.0960 0.00%
2017-06-16 0 1.160 1.140 1.160 1.130 1.200 2,450,000 2,839,600 1.1590 1.103 1.084 1.103 1.075 1.142 2,575,450 1.1026 0.00%
2017-06-15 0 1.160 1.160 1.180 1.120 1.220 5,527,500 6,467,740 1.1701 1.103 1.103 1.123 1.065 1.161 5,810,531 1.1131 0.87%
2017-06-14 0 1.150 1.150 1.160 1.080 1.200 10,142,500 11,610,100 1.1447 1.094 1.094 1.103 1.027 1.142 10,661,838 1.0889 5.50%
2017-06-13 0 1.090 1.060 1.090 1.040 1.090 1,090,000 1,158,500 1.0628 1.037 1.008 1.037 0.989 1.037 1,145,812 1.0111 2.83%
2017-06-12 0 1.060 1.040 1.060 1.030 1.060 2,237,500 2,329,575 1.0412 1.008 0.989 1.008 0.980 1.008 2,352,069 0.9904 0.00%
2017-06-09 0 1.060 1.050 1.060 1.040 1.070 1,530,000 1,617,600 1.0573 1.008 0.999 1.008 0.989 1.018 1,608,342 1.0058 -0.93%
2017-06-08 0 1.070 1.050 1.070 1.040 1.070 870,000 916,100 1.0530 1.018 0.999 1.018 0.989 1.018 914,548 1.0017 0.94%
2017-06-07 0 1.060 1.050 1.070 1.040 1.070 980,000 1,031,500 1.0526 1.008 0.999 1.018 0.989 1.018 1,030,180 1.0013 0.00%
2017-06-06 0 1.060 1.040 1.070 1.030 1.080 1,237,500 1,302,225 1.0523 1.008 0.989 1.018 0.980 1.027 1,300,865 1.0010 -0.93%
2017-06-05 0 1.070 1.050 1.070 1.030 1.080 730,000 776,700 1.0640 1.018 0.999 1.018 0.980 1.027 767,379 1.0121 0.94%
2017-06-02 0 1.060 1.040 1.060 1.040 1.060 802,500 845,250 1.0533 1.008 0.989 1.008 0.989 1.008 843,591 1.0020 0.95%
2017-06-01 0 1.050 1.030 1.060 1.020 1.070 432,500 449,475 1.0392 0.999 0.980 1.008 0.970 1.018 454,646 0.9886 0.00%
2017-05-31 0 1.050 1.040 1.050 1.010 1.050 2,620,000 2,686,300 1.0253 0.999 0.989 0.999 0.961 0.999 2,754,155 0.9754 -0.94%
2017-05-29 0 1.060 1.040 1.060 1.020 1.060 880,000 918,600 1.0439 1.008 0.989 1.008 0.970 1.008 925,060 0.9930 -0.93%
2017-05-26 0 1.070 1.060 1.070 1.050 1.100 2,170,000 2,323,800 1.0709 1.018 1.008 1.018 0.999 1.046 2,281,113 1.0187 -0.93%
2017-05-25 0 1.080 1.070 1.080 1.070 1.130 6,205,000 6,793,800 1.0949 1.027 1.018 1.027 1.018 1.075 6,522,721 1.0416 0.00%
2017-05-24 0 1.080 1.070 1.090 0.970 1.110 9,732,500 10,271,350 1.0554 1.027 1.018 1.037 0.923 1.056 10,230,844 1.0040 10.20%
2017-05-23 0 0.980 0.970 0.980 0.960 0.990 1,292,500 1,255,425 0.9713 0.932 0.923 0.932 0.913 0.942 1,358,681 0.9240 -1.01%
2017-05-22 0 0.990 0.970 1.000 0.950 1.020 8,965,000 8,983,225 1.0020 0.942 0.923 0.951 0.904 0.970 9,424,045 0.9532 4.21%
2017-05-19 0 0.950 0.940 0.960 0.940 0.960 470,000 447,100 0.9513 0.904 0.894 0.913 0.894 0.913 494,066 0.9049 -2.06%
2017-05-18 0 0.970 0.950 0.970 0.950 0.980 2,040,000 1,965,700 0.9636 0.923 0.904 0.923 0.904 0.932 2,144,456 0.9166 0.00%
2017-05-17 0 0.970 0.960 0.970 0.920 0.970 1,180,000 1,114,800 0.9447 0.923 0.913 0.923 0.875 0.923 1,240,421 0.8987 3.19%
2017-05-16 0 0.940 0.910 0.940 0.910 0.940 586,000 540,080 0.9216 0.894 0.866 0.894 0.866 0.894 616,006 0.8767 1.08%
2017-05-15 0 0.930 0.920 0.930 0.900 0.930 1,080,000 989,100 0.9158 0.885 0.875 0.885 0.856 0.885 1,135,300 0.8712 -1.06%
2017-05-12 0 0.940 0.920 0.950 0.920 0.950 2,220,000 2,072,400 0.9335 0.894 0.875 0.904 0.875 0.904 2,333,673 0.8880 1.08%
2017-05-11 0 0.930 0.930 0.940 0.870 0.940 4,420,000 4,010,400 0.9073 0.885 0.885 0.894 0.828 0.894 4,646,322 0.8631 0.00%
2017-05-10 0 0.930 0.930 0.940 0.900 0.940 3,060,000 2,810,100 0.9183 0.885 0.885 0.894 0.856 0.894 3,216,685 0.8736 2.20%
2017-05-09 0 0.910 0.900 0.920 0.890 0.950 6,445,000 5,849,750 0.9076 0.866 0.856 0.875 0.847 0.904 6,775,010 0.8634 -3.19%
2017-05-08 0 0.940 0.930 0.940 0.930 0.970 1,310,000 1,233,000 0.9412 0.894 0.885 0.894 0.885 0.923 1,377,077 0.8954 -3.09%
2017-05-05 0 0.970 0.960 0.990 0.940 0.990 1,890,000 1,845,000 0.9762 0.923 0.913 0.942 0.894 0.942 1,986,776 0.9286 0.00%
2017-05-04 0 0.970 0.960 0.970 0.940 1.010 5,107,500 5,029,900 0.9848 0.923 0.913 0.923 0.894 0.961 5,369,025 0.9368 0.00%
2017-05-02 0 0.970 0.970 0.990 0.960 1.010 4,770,000 4,707,550 0.9869 0.923 0.923 0.942 0.913 0.961 5,014,244 0.9388 3.19%
2017-04-28 0 0.940 0.940 0.950 0.930 0.990 2,740,000 2,629,200 0.9596 0.894 0.894 0.904 0.885 0.942 2,880,299 0.9128 -4.08%
2017-04-27 0 0.980 0.970 0.980 0.950 0.980 2,370,000 2,299,200 0.9701 0.932 0.923 0.932 0.904 0.932 2,491,354 0.9229 -1.01%
2017-04-26 0 0.990 0.980 0.990 0.980 1.010 4,550,000 4,521,400 0.9937 0.942 0.932 0.942 0.932 0.961 4,782,979 0.9453 0.00%
2017-04-25 0 0.990 0.980 0.990 0.960 1.000 6,035,000 5,869,600 0.9726 0.942 0.932 0.942 0.913 0.951 6,344,017 0.9252 4.21%
2017-04-24 0 0.950 0.940 0.950 0.900 0.950 4,236,665 3,936,898 0.9292 0.904 0.894 0.904 0.856 0.904 4,453,600 0.8840 2.15%
2017-04-21 0 0.930 0.920 0.930 0.910 0.940 3,515,000 3,261,600 0.9279 0.885 0.875 0.885 0.866 0.894 3,694,982 0.8827 3.33%
2017-04-20 0 0.900 0.890 0.900 0.870 0.910 1,942,500 1,724,525 0.8878 0.856 0.847 0.856 0.828 0.866 2,041,964 0.8445 0.00%
2017-04-19 0 0.900 0.890 0.900 0.880 0.910 2,630,000 2,349,900 0.8935 0.856 0.847 0.856 0.837 0.866 2,764,667 0.8500 -2.17%
2017-04-18 0 0.920 0.900 0.920 0.900 0.980 1,840,000 1,707,600 0.9280 0.875 0.856 0.875 0.856 0.932 1,934,216 0.8828 -2.13%
2017-04-13 0 0.940 0.940 0.950 0.900 0.960 3,040,000 2,863,300 0.9419 0.894 0.894 0.904 0.856 0.913 3,195,660 0.8960 -1.05%
2017-04-12 0 0.950 0.940 0.950 0.880 0.950 2,890,000 2,681,200 0.9278 0.904 0.894 0.904 0.837 0.904 3,037,980 0.8826 7.95%
2017-04-11 0 0.880 0.860 0.880 0.860 0.900 1,420,000 1,242,900 0.8753 0.837 0.818 0.837 0.818 0.856 1,492,710 0.8326 -1.12%
2017-04-10 0 0.890 0.880 0.890 0.850 0.910 5,427,500 4,810,075 0.8862 0.847 0.837 0.847 0.809 0.866 5,705,410 0.8431 -3.26%
2017-04-07 0 0.920 0.910 0.920 0.900 0.990 8,602,500 7,977,525 0.9273 0.875 0.866 0.875 0.856 0.942 9,042,983 0.8822 -7.07%
2017-04-06 0 0.990 0.980 0.990 0.950 1.030 6,312,500 6,178,450 0.9788 0.942 0.932 0.942 0.904 0.980 6,635,726 0.9311 -2.94%
2017-04-05 0 1.020 1.020 1.030 0.970 1.050 8,015,000 7,976,350 0.9952 0.970 0.970 0.980 0.923 0.999 8,425,401 0.9467 0.00%
2017-04-03 0 1.020 1.010 1.020 0.900 1.050 19,470,000 19,600,900 1.0067 0.970 0.961 0.970 0.856 0.999 20,466,944 0.9577 13.33%
2017-03-31 0 0.900 0.900 0.910 0.890 0.920 4,715,000 4,265,200 0.9046 0.856 0.856 0.866 0.847 0.875 4,956,427 0.8605 0.00%
2017-03-30 0 0.900 0.900 0.910 0.850 0.930 25,330,000 22,816,800 0.9008 0.856 0.856 0.866 0.809 0.885 26,627,000 0.8569 2.27%
2017-03-29 0 0.880 0.870 0.880 0.850 0.900 7,010,000 6,088,300 0.8685 0.837 0.828 0.837 0.809 0.856 7,368,941 0.8262 4.76%
2017-03-28 0 0.840 0.830 0.840 0.800 0.880 9,370,000 7,843,400 0.8371 0.799 0.790 0.799 0.761 0.837 9,849,782 0.7963 1.20%
2017-03-27 0 0.830 0.810 0.830 0.790 0.940 27,225,000 22,926,750 0.8421 0.790 0.771 0.790 0.752 0.894 28,619,032 0.8011 -12.63%
2017-03-24 0 0.950 0.910 0.940 0.920 1.150 19,877,500 19,539,025 0.9830 0.904 0.866 0.894 0.875 1.094 20,895,310 0.9351 -9.52%
2017-03-23 0 1.050 1.040 1.060 0.850 1.050 47,582,500 45,951,350 0.9657 0.999 0.989 1.008 0.809 0.999 50,018,919 0.9187 25.00%
2017-03-22 0 0.840 0.840 0.850 0.730 0.870 28,870,000 23,372,050 0.8096 0.799 0.799 0.809 0.694 0.828 30,348,263 0.7701 15.07%
2017-03-21 0 0.730 0.720 0.730 0.680 0.790 32,138,743 23,700,107 0.7374 0.694 0.685 0.694 0.647 0.752 33,784,379 0.7015 7.35%
2017-03-20 0 0.680 0.670 0.680 0.660 0.680 5,650,000 3,814,800 0.6752 0.647 0.637 0.647 0.628 0.647 5,939,303 0.6423 1.49%
2017-03-17 0 0.670 0.660 0.670 0.660 0.690 2,566,000 1,742,040 0.6789 0.637 0.628 0.637 0.628 0.656 2,697,390 0.6458 -1.47%
2017-03-16 0 0.680 0.680 0.690 0.660 0.700 4,987,500 3,412,575 0.6842 0.647 0.647 0.656 0.628 0.666 5,242,880 0.6509 3.03%
2017-03-15 0 0.660 0.650 0.660 0.640 0.690 5,465,000 3,640,900 0.6662 0.628 0.618 0.628 0.609 0.656 5,744,830 0.6338 -4.35%
2017-03-14 0 0.690 0.680 0.690 0.670 0.700 2,680,000 1,832,400 0.6837 0.656 0.647 0.656 0.637 0.666 2,817,227 0.6504 -1.43%
2017-03-13 0 0.700 0.690 0.700 0.680 0.720 3,920,000 2,732,200 0.6970 0.666 0.656 0.666 0.647 0.685 4,120,720 0.6630 0.00%
2017-03-10 0 0.700 0.690 0.700 0.680 0.720 6,690,000 4,654,900 0.6958 0.666 0.656 0.666 0.647 0.685 7,032,555 0.6619 2.94%
2017-03-09 0 0.680 0.670 0.680 0.650 0.690 4,140,000 2,770,300 0.6692 0.647 0.637 0.647 0.618 0.656 4,351,985 0.6366 -1.45%
2017-03-08 0 0.690 0.670 0.700 0.660 0.690 2,160,000 1,472,700 0.6818 0.656 0.637 0.666 0.628 0.656 2,270,601 0.6486 4.55%
2017-03-07 0 0.660 0.650 0.670 0.650 0.660 500,000 329,800 0.6596 0.628 0.618 0.637 0.618 0.628 525,602 0.6275 0.00%
2017-03-06 0 0.660 0.660 0.670 0.620 0.680 4,410,000 2,910,300 0.6599 0.628 0.628 0.637 0.590 0.647 4,635,810 0.6278 6.45%
2017-03-03 0 0.620 0.620 0.630 0.620 0.640 800,000 506,000 0.6325 0.590 0.590 0.599 0.590 0.609 840,963 0.6017 -1.59%
2017-03-02 0 0.630 0.630 0.640 0.620 0.630 420,000 262,800 0.6257 0.599 0.599 0.609 0.590 0.599 441,506 0.5952 1.61%
2017-03-01 0 0.620 0.620 0.650 0.620 0.660 1,470,000 935,400 0.6363 0.590 0.590 0.618 0.590 0.628 1,545,270 0.6053 0.00%
2017-02-28 0 0.620 0.620 0.630 0.610 0.620 1,890,000 1,167,900 0.6179 0.590 0.590 0.599 0.580 0.590 1,986,776 0.5878 -1.59%
2017-02-27 0 0.630 0.630 0.640 0.580 0.660 3,280,000 2,030,300 0.6190 0.599 0.599 0.609 0.552 0.628 3,447,949 0.5888 -3.08%
2017-02-24 0 0.650 0.650 0.670 0.650 0.700 5,940,000 4,090,200 0.6886 0.618 0.618 0.637 0.618 0.666 6,244,152 0.6550 -2.99%
2017-02-23 0 0.670 0.670 0.680 0.620 0.680 14,560,000 9,528,200 0.6544 0.637 0.637 0.647 0.590 0.647 15,305,532 0.6225 4.69%
2017-02-22 0 0.640 0.610 0.640 0.590 0.640 5,770,000 3,516,900 0.6095 0.609 0.580 0.609 0.561 0.609 6,065,448 0.5798 8.47%
2017-02-21 0 0.590 0.590 0.600 0.580 0.610 2,080,000 1,235,300 0.5939 0.561 0.561 0.571 0.552 0.580 2,186,505 0.5650 -3.28%
2017-02-20 0 0.610 0.600 0.620 0.590 0.620 2,080,000 1,257,400 0.6045 0.580 0.571 0.590 0.561 0.590 2,186,505 0.5751 0.00%
2017-02-17 0 0.610 0.600 0.610 0.600 0.630 1,710,000 1,044,000 0.6105 0.580 0.571 0.580 0.571 0.599 1,797,559 0.5808 -3.17%
2017-02-16 0 0.630 0.620 0.630 0.590 0.650 3,010,000 1,843,300 0.6124 0.599 0.590 0.599 0.561 0.618 3,164,124 0.5826 -1.56%
2017-02-15 0 0.640 0.630 0.640 0.630 0.640 1,130,000 718,900 0.6362 0.609 0.599 0.609 0.599 0.609 1,187,861 0.6052 0.00%
2017-02-14 0 0.640 0.630 0.640 0.640 0.650 460,000 295,500 0.6424 0.609 0.599 0.609 0.609 0.618 483,554 0.6111 -1.54%
2017-02-13 0 0.650 0.640 0.650 0.640 0.660 870,000 567,400 0.6522 0.618 0.609 0.618 0.609 0.628 914,548 0.6204 0.00%
2017-02-10 0 0.650 0.650 0.670 0.640 0.670 830,000 543,100 0.6543 0.618 0.618 0.637 0.609 0.637 872,499 0.6225 -0.61%
2017-02-09 0 0.680 0.670 0.680 0.670 0.680 2,620,000 1,774,900 0.6774 0.622 0.613 0.622 0.613 0.622 2,863,647 0.6198 -1.45%
2017-02-08 0 0.690 0.680 0.690 0.670 0.700 1,510,000 1,027,800 0.6807 0.631 0.622 0.631 0.613 0.640 1,650,423 0.6227 2.99%
2017-02-07 0 0.670 0.670 0.680 0.670 0.680 880,000 590,000 0.6705 0.613 0.613 0.622 0.613 0.622 961,836 0.6134 -1.47%
2017-02-06 0 0.680 0.670 0.680 0.660 0.690 2,370,000 1,606,400 0.6778 0.622 0.613 0.622 0.604 0.631 2,590,398 0.6201 1.49%
2017-02-03 0 0.670 0.660 0.670 0.670 0.680 1,013,600 681,068 0.6719 0.613 0.604 0.613 0.613 0.622 1,107,860 0.6148 -1.47%
2017-02-02 0 0.680 0.670 0.680 0.660 0.680 1,340,000 900,900 0.6723 0.622 0.613 0.622 0.604 0.622 1,464,613 0.6151 1.49%
2017-02-01 0 0.670 0.660 0.670 0.620 0.670 1,170,000 753,800 0.6443 0.613 0.604 0.613 0.567 0.613 1,278,804 0.5895 3.08%
2017-01-27 0 0.650 0.620 0.650 0.620 0.650 50,000 31,300 0.6260 0.595 0.567 0.595 0.567 0.595 54,650 0.5727 4.84%
2017-01-26 0 0.620 0.620 0.630 0.590 0.680 4,630,000 2,865,000 0.6188 0.567 0.567 0.576 0.540 0.622 5,060,567 0.5661 -6.06%
2017-01-25 0 0.660 0.650 0.670 0.650 0.670 560,000 367,400 0.6561 0.604 0.595 0.613 0.595 0.613 612,077 0.6003 -1.49%
2017-01-24 0 0.670 0.660 0.670 0.660 0.700 860,000 585,800 0.6812 0.613 0.604 0.613 0.604 0.640 939,976 0.6232 -1.47%
2017-01-23 0 0.680 0.670 0.680 0.670 0.710 1,480,000 1,005,100 0.6791 0.622 0.613 0.622 0.613 0.650 1,617,633 0.6213 -2.86%
2017-01-20 0 0.700 0.680 0.700 0.680 0.710 660,000 455,600 0.6903 0.640 0.622 0.640 0.622 0.650 721,377 0.6316 -1.41%
2017-01-19 0 0.710 0.690 0.710 0.700 0.730 1,080,000 768,900 0.7119 0.650 0.631 0.650 0.640 0.668 1,180,435 0.6514 -1.39%
2017-01-18 0 0.720 0.710 0.720 0.680 0.720 1,580,000 1,113,700 0.7049 0.659 0.650 0.659 0.622 0.659 1,726,932 0.6449 2.86%
2017-01-17 0 0.700 0.680 0.700 0.670 0.730 1,670,000 1,159,400 0.6943 0.640 0.622 0.640 0.613 0.668 1,825,302 0.6352 -2.78%
2017-01-16 0 0.720 0.690 0.720 0.680 0.740 8,410,000 5,933,800 0.7056 0.659 0.631 0.659 0.622 0.677 9,192,089 0.6455 9.09%
2017-01-13 0 0.660 0.640 0.660 0.630 0.660 750,000 480,300 0.6404 0.604 0.586 0.604 0.576 0.604 819,746 0.5859 1.54%
2017-01-12 0 0.650 0.650 0.660 0.650 0.660 430,000 281,400 0.6544 0.595 0.595 0.604 0.595 0.604 469,988 0.5987 0.00%
2017-01-11 0 0.650 0.640 0.650 0.650 0.700 980,000 664,900 0.6785 0.595 0.586 0.595 0.595 0.640 1,071,135 0.6207 -7.14%
2017-01-10 0 0.700 0.700 0.720 0.690 0.720 2,020,000 1,418,100 0.7020 0.640 0.640 0.659 0.631 0.659 2,207,850 0.6423 2.94%
2017-01-09 0 0.680 0.670 0.680 0.640 0.680 1,720,000 1,137,800 0.6615 0.622 0.613 0.622 0.586 0.622 1,879,952 0.6052 6.25%
2017-01-06 0 0.640 0.630 0.650 0.620 0.650 720,000 457,800 0.6358 0.586 0.576 0.595 0.567 0.595 786,956 0.5817 4.92%
2017-01-05 0 0.610 0.610 0.620 0.590 0.620 500,499 303,714 0.6068 0.558 0.558 0.567 0.540 0.567 547,043 0.5552 -1.61%
2017-01-04 0 0.620 0.600 0.620 0.630 0.640 390,000 245,800 0.6303 0.567 0.549 0.567 0.576 0.586 426,268 0.5766 -1.59%
2017-01-03 0 0.630 0.620 0.630 0.600 0.670 760,000 477,700 0.6286 0.576 0.567 0.576 0.549 0.613 830,676 0.5751 -1.56%
2016-12-30 0 0.640 0.640 0.650 0.640 0.650 1,120,000 725,500 0.6478 0.586 0.586 0.595 0.586 0.595 1,224,155 0.5927 1.59%
2016-12-29 0 0.630 0.620 0.640 0.630 0.670 3,140,000 2,018,900 0.6430 0.576 0.567 0.586 0.576 0.613 3,432,005 0.5883 0.00%
2016-12-28 0 0.630 0.620 0.630 0.600 0.630 3,730,000 2,291,300 0.6143 0.576 0.567 0.576 0.549 0.576 4,076,872 0.5620 8.62%
2016-12-23 0 0.580 0.580 0.590 0.560 0.610 3,570,000 1,901,400 0.5326 0.531 0.531 0.540 0.512 0.558 3,901,992 0.4873 5.45%
2016-12-22 0 0.550 0.550 0.570 0.520 0.560 1,130,000 610,300 0.5401 0.503 0.503 0.522 0.476 0.512 1,235,084 0.4941 3.77%
2016-12-21 0 0.530 0.530 0.540 0.520 0.550 1,740,000 930,900 0.5350 0.485 0.485 0.494 0.476 0.503 1,901,811 0.4895 -1.85%
2016-12-20 0 0.540 0.520 0.570 0.520 0.560 1,600,000 885,000 0.5531 0.494 0.476 0.522 0.476 0.512 1,748,792 0.5061 5.88%
2016-12-19 0 0.510 0.490 0.530 0.510 0.550 660,000 345,100 0.5229 0.467 0.448 0.485 0.467 0.503 721,377 0.4784 -5.56%
2016-12-16 0 0.540 0.530 0.540 0.520 0.550 110,000 60,200 0.5473 0.494 0.485 0.494 0.476 0.503 120,229 0.5007 1.89%
2016-12-15 0 0.530 0.530 0.550 0.530 0.530 60,000 31,800 0.5300 0.485 0.485 0.503 0.485 0.485 65,580 0.4849 0.00%
2016-12-14 0 0.530 0.520 0.530 0.530 0.530 320,000 169,600 0.5300 0.485 0.476 0.485 0.485 0.485 349,758 0.4849 -1.85%
2016-12-13 0 0.540 0.520 0.540 0.510 0.540 1,100,000 574,600 0.5224 0.494 0.476 0.494 0.467 0.494 1,202,295 0.4779 3.85%
2016-12-12 0 0.520 0.510 0.520 0.510 0.610 920,000 480,400 0.5222 0.476 0.467 0.476 0.467 0.558 1,005,555 0.4777 -5.45%
2016-12-09 0 0.550 0.540 0.550 0.550 0.580 100,000 55,400 0.5540 0.503 0.494 0.503 0.503 0.531 109,300 0.5069 0.00%
2016-12-08 0 0.550 0.530 0.550 0.520 0.560 1,300,000 694,100 0.5339 0.503 0.485 0.503 0.476 0.512 1,420,894 0.4885 -1.79%
2016-12-07 0 0.560 0.550 0.560 0.540 0.570 120,000 65,200 0.5433 0.512 0.503 0.512 0.494 0.522 131,159 0.4971 0.00%
2016-12-06 0 0.560 0.540 0.570 0.550 0.580 60,000 33,800 0.5633 0.512 0.494 0.522 0.503 0.531 65,580 0.5154 1.82%
2016-12-05 0 0.550 0.540 0.550 0.540 0.570 730,000 406,000 0.5562 0.503 0.494 0.503 0.494 0.522 797,886 0.5088 1.85%
2016-12-02 0 0.540 0.520 0.540 0.520 0.580 2,110,000 1,102,400 0.5225 0.494 0.476 0.494 0.476 0.531 2,306,220 0.4780 0.00%
2016-12-01 0 0.540 0.540 0.550 0.500 0.570 7,970,000 4,157,000 0.5216 0.494 0.494 0.503 0.457 0.522 8,711,171 0.4772 -5.26%
2016-11-30 0 0.570 0.570 0.580 0.570 0.590 510,000 295,700 0.5798 0.522 0.522 0.531 0.522 0.540 557,427 0.5305 -1.72%
2016-11-29 0 0.580 0.560 0.580 0.560 0.590 1,000,000 565,500 0.5655 0.531 0.512 0.531 0.512 0.540 1,092,995 0.5174 1.75%
2016-11-28 0 0.570 0.560 0.570 0.570 0.580 350,000 199,800 0.5709 0.522 0.512 0.522 0.522 0.531 382,548 0.5223 -1.72%
2016-11-25 0 0.580 0.560 0.580 - - 0 0 - 0.531 0.512 0.531 - - 0 - 0.00%
2016-11-24 0 0.580 0.570 0.590 0.570 0.580 1,130,000 651,800 0.5768 0.531 0.522 0.540 0.522 0.531 1,235,084 0.5277 -1.69%
2016-11-23 0 0.590 0.580 0.590 0.590 0.630 260,000 155,400 0.5977 0.540 0.531 0.540 0.540 0.576 284,179 0.5468 0.00%
2016-11-22 0 0.590 0.580 0.600 0.580 0.650 1,070,000 627,900 0.5868 0.540 0.531 0.549 0.531 0.595 1,169,505 0.5369 1.72%
2016-11-21 0 0.580 0.570 0.590 0.570 0.580 510,000 294,400 0.5773 0.531 0.522 0.540 0.522 0.531 557,427 0.5281 -1.69%
2016-11-18 0 0.590 0.580 0.590 0.580 0.590 3,260,000 1,892,500 0.5805 0.540 0.531 0.540 0.531 0.540 3,563,164 0.5311 0.00%
2016-11-17 0 0.590 0.580 0.590 0.590 0.600 50,000 29,600 0.5920 0.540 0.531 0.540 0.540 0.549 54,650 0.5416 0.00%
2016-11-16 0 0.590 0.580 0.590 0.590 0.620 390,000 233,300 0.5982 0.540 0.531 0.540 0.540 0.567 426,268 0.5473 -1.67%
2016-11-15 0 0.600 0.580 0.600 0.590 0.600 70,000 41,400 0.5914 0.549 0.531 0.549 0.540 0.549 76,510 0.5411 1.69%
2016-11-14 0 0.590 0.590 0.600 0.590 0.600 70,000 41,700 0.5957 0.540 0.540 0.549 0.540 0.549 76,510 0.5450 0.00%
2016-11-11 0 0.590 0.590 0.600 0.590 0.600 490,000 289,400 0.5906 0.540 0.540 0.549 0.540 0.549 535,568 0.5404 -3.28%
2016-11-10 0 0.610 0.600 0.610 0.590 0.610 290,000 173,200 0.5972 0.558 0.549 0.558 0.540 0.558 316,969 0.5464 3.39%
2016-11-09 0 0.590 0.590 0.600 0.570 0.630 810,000 477,400 0.5894 0.540 0.540 0.549 0.522 0.576 885,326 0.5392 -1.67%
2016-11-08 0 0.600 0.590 0.610 0.590 0.610 240,000 143,200 0.5967 0.549 0.540 0.558 0.540 0.558 262,319 0.5459 -1.64%
2016-11-07 0 0.610 0.590 0.610 0.600 0.610 200,000 121,100 0.6055 0.558 0.540 0.558 0.549 0.558 218,599 0.5540 0.00%
2016-11-04 0 0.610 0.600 0.610 0.610 0.630 440,000 268,600 0.6105 0.558 0.549 0.558 0.558 0.576 480,918 0.5585 0.00%
2016-11-03 0 0.610 0.600 0.610 0.590 0.620 960,000 585,900 0.6103 0.558 0.549 0.558 0.540 0.567 1,049,275 0.5584 -1.61%
2016-11-02 0 0.620 0.620 0.630 0.620 0.620 470,000 291,400 0.6200 0.567 0.567 0.576 0.567 0.567 513,708 0.5672 -1.59%
2016-11-01 0 0.630 0.620 0.630 0.620 0.640 790,000 494,300 0.6257 0.576 0.567 0.576 0.567 0.586 863,466 0.5725 0.00%
2016-10-31 0 0.630 0.610 0.630 0.610 0.630 200,000 122,400 0.6120 0.576 0.558 0.576 0.558 0.576 218,599 0.5599 3.28%
2016-10-28 0 0.610 0.600 0.620 0.600 0.620 1,160,000 699,900 0.6034 0.558 0.549 0.567 0.549 0.567 1,267,874 0.5520 -3.17%
2016-10-27 0 0.630 0.620 0.630 0.610 0.650 560,000 356,800 0.6371 0.576 0.567 0.576 0.558 0.595 612,077 0.5829 1.61%
2016-10-26 0 0.620 0.610 0.630 0.590 0.650 850,000 526,500 0.6194 0.567 0.558 0.576 0.540 0.595 929,046 0.5667 5.08%
2016-10-25 0 0.590 0.580 0.590 0.570 0.610 1,210,000 710,700 0.5874 0.540 0.531 0.540 0.522 0.558 1,322,524 0.5374 -1.67%
2016-10-24 0 0.600 0.590 0.610 0.590 0.610 1,570,000 943,600 0.6010 0.549 0.540 0.558 0.540 0.558 1,716,002 0.5499 -1.64%
2016-10-20 0 0.610 0.610 0.620 0.600 0.620 1,390,000 844,100 0.6073 0.558 0.558 0.567 0.549 0.567 1,519,263 0.5556 -1.61%
2016-10-19 0 0.620 0.610 0.620 0.590 0.620 1,810,000 1,099,100 0.6072 0.567 0.558 0.567 0.540 0.567 1,978,321 0.5556 0.00%
2016-10-18 0 0.620 0.610 0.620 0.620 0.630 460,000 285,300 0.6202 0.567 0.558 0.567 0.567 0.576 502,778 0.5674 -3.12%
2016-10-17 0 0.640 0.620 0.640 0.600 0.670 830,000 516,300 0.6220 0.586 0.567 0.586 0.549 0.613 907,186 0.5691 3.23%
2016-10-14 0 0.620 0.610 0.630 0.620 0.630 250,000 155,800 0.6232 0.567 0.558 0.576 0.567 0.576 273,249 0.5702 0.00%
2016-10-13 0 0.620 0.610 0.620 0.620 0.640 790,000 490,100 0.6204 0.567 0.558 0.567 0.567 0.586 863,466 0.5676 -3.12%
2016-10-12 0 0.640 0.630 0.640 0.620 0.640 430,000 270,100 0.6281 0.586 0.576 0.586 0.567 0.586 469,988 0.5747 1.59%
2016-10-11 0 0.630 0.630 0.640 0.620 0.650 940,000 595,900 0.6339 0.576 0.576 0.586 0.567 0.595 1,027,415 0.5800 -4.55%
2016-10-07 0 0.660 0.640 0.660 0.640 0.660 150,000 96,200 0.6413 0.604 0.586 0.604 0.586 0.604 163,949 0.5868 -4.35%
2016-10-06 0 0.690 0.640 0.690 0.630 0.690 640,000 414,200 0.6472 0.631 0.586 0.631 0.576 0.631 699,517 0.5921 4.55%
2016-10-05 0 0.660 0.640 0.660 0.640 0.660 220,000 141,100 0.6414 0.604 0.586 0.604 0.586 0.604 240,459 0.5868 1.54%
2016-10-04 0 0.650 0.640 0.650 0.640 0.650 90,000 57,900 0.6433 0.595 0.586 0.595 0.586 0.595 98,370 0.5886 -2.99%
2016-10-03 0 0.670 0.640 0.670 - - 0 0 - 0.613 0.586 0.613 - - 0 - 0.00%
2016-09-30 0 0.670 0.660 0.670 0.640 0.670 200,000 129,100 0.6455 0.613 0.604 0.613 0.586 0.613 218,599 0.5906 3.08%
2016-09-29 0 0.650 0.640 0.660 0.640 0.650 40,000 25,900 0.6475 0.595 0.586 0.604 0.586 0.595 43,720 0.5924 -2.99%
2016-09-28 0 0.670 0.650 0.670 0.630 0.670 170,000 110,400 0.6494 0.613 0.595 0.613 0.576 0.613 185,809 0.5942 1.52%
2016-09-27 0 0.660 0.640 0.660 0.660 0.660 10,000 6,600 0.6600 0.604 0.586 0.604 0.604 0.604 10,930 0.6038 3.13%
2016-09-26 0 0.640 0.640 0.650 0.630 0.660 440,000 282,900 0.6430 0.586 0.586 0.595 0.576 0.604 480,918 0.5883 -4.48%
2016-09-23 0 0.670 0.660 0.680 0.660 0.670 410,000 272,000 0.6634 0.613 0.604 0.622 0.604 0.613 448,128 0.6070 -1.47%
2016-09-22 0 0.680 0.660 0.680 0.660 0.690 580,000 393,700 0.6788 0.622 0.604 0.622 0.604 0.631 633,937 0.6210 1.49%
2016-09-21 0 0.670 0.650 0.670 0.650 0.670 470,000 309,900 0.6594 0.613 0.595 0.613 0.595 0.613 513,708 0.6033 0.00%
2016-09-20 0 0.670 0.660 0.670 0.670 0.670 380,000 254,600 0.6700 0.613 0.604 0.613 0.613 0.613 415,338 0.6130 -1.47%
2016-09-19 0 0.680 0.680 0.690 0.660 0.680 720,000 481,800 0.6692 0.622 0.622 0.631 0.604 0.622 786,956 0.6122 1.49%
2016-09-15 0 0.670 0.650 0.680 0.670 0.670 70,000 46,900 0.6700 0.613 0.595 0.622 0.613 0.613 76,510 0.6130 -1.47%
2016-09-14 0 0.680 0.650 0.680 0.680 0.680 10,000 6,800 0.6800 0.622 0.595 0.622 0.622 0.622 10,930 0.6221 0.00%
2016-09-13 0 0.680 0.660 0.680 0.650 0.680 190,000 124,300 0.6542 0.622 0.604 0.622 0.595 0.622 207,669 0.5985 1.49%
2016-09-12 0 0.670 0.640 0.670 0.640 0.670 470,000 303,500 0.6457 0.613 0.586 0.613 0.586 0.613 513,708 0.5908 -1.47%
2016-09-09 0 0.680 0.670 0.680 0.670 0.690 1,190,000 805,800 0.6771 0.622 0.613 0.622 0.613 0.631 1,300,664 0.6195 -1.45%
2016-09-08 0 0.690 0.680 0.690 - - 0 0 - 0.631 0.622 0.631 - - 0 - -1.43%
2016-09-07 0 0.700 0.680 0.700 0.670 0.750 1,100,000 751,800 0.6835 0.640 0.622 0.640 0.613 0.686 1,202,295 0.6253 1.45%
2016-09-06 0 0.690 0.660 0.690 0.660 0.690 940,000 631,400 0.6717 0.631 0.604 0.631 0.604 0.631 1,027,415 0.6146 4.55%
2016-09-05 0 0.660 0.650 0.680 0.630 0.720 910,000 597,200 0.6563 0.604 0.595 0.622 0.576 0.659 994,626 0.6004 1.54%
2016-09-02 0 0.650 0.650 0.660 0.640 0.660 700,000 459,700 0.6567 0.595 0.595 0.604 0.586 0.604 765,097 0.6008 -4.41%
2016-09-01 0 0.680 0.660 0.680 0.660 0.690 550,000 366,100 0.6656 0.622 0.604 0.622 0.604 0.631 601,147 0.6090 3.03%
2016-08-31 0 0.660 0.660 0.680 0.660 0.690 1,003,000 668,120 0.6661 0.604 0.604 0.622 0.604 0.631 1,096,274 0.6094 -4.35%
2016-08-30 0 0.690 0.670 0.690 0.660 0.690 730,000 485,600 0.6652 0.631 0.613 0.631 0.604 0.631 797,886 0.6086 0.00%
2016-08-29 0 0.690 0.670 0.690 - - 0 0 - 0.631 0.613 0.631 - - 0 - 0.00%
2016-08-26 0 0.690 0.670 0.690 0.670 0.690 680,000 457,300 0.6725 0.631 0.613 0.631 0.613 0.631 743,237 0.6153 0.00%
2016-08-25 0 0.690 0.670 0.690 0.670 0.690 140,000 94,900 0.6779 0.631 0.613 0.631 0.613 0.631 153,019 0.6202 0.00%
2016-08-24 0 0.690 0.670 0.690 0.680 0.690 340,000 232,800 0.6847 0.631 0.613 0.631 0.622 0.631 371,618 0.6264 1.47%
2016-08-23 0 0.680 0.680 0.690 0.660 0.700 1,000,000 685,500 0.6855 0.622 0.622 0.631 0.604 0.640 1,092,995 0.6272 -2.86%
2016-08-22 0 0.700 0.690 0.700 0.690 0.700 290,000 201,200 0.6938 0.640 0.631 0.640 0.631 0.640 316,969 0.6348 1.45%
2016-08-19 0 0.690 0.690 0.700 0.690 0.690 210,000 144,900 0.6900 0.631 0.631 0.640 0.631 0.631 229,529 0.6313 -1.43%
2016-08-18 0 0.700 0.690 0.720 0.690 0.700 260,000 181,800 0.6992 0.640 0.631 0.659 0.631 0.640 284,179 0.6397 0.00%
2016-08-17 0 0.700 0.690 0.700 0.660 0.710 1,450,000 998,600 0.6887 0.640 0.631 0.640 0.604 0.650 1,584,843 0.6301 -2.78%
2016-08-16 0 0.720 0.700 0.720 0.680 0.730 1,140,000 799,500 0.7013 0.659 0.640 0.659 0.622 0.668 1,246,014 0.6416 2.86%
2016-08-15 0 0.700 0.700 0.740 0.690 0.700 510,000 354,400 0.6949 0.640 0.640 0.677 0.631 0.640 557,427 0.6358 0.00%
2016-08-12 0 0.700 0.690 0.700 0.690 0.710 310,000 217,000 0.7000 0.640 0.631 0.640 0.631 0.650 338,828 0.6404 0.00%
2016-08-11 0 0.700 0.690 0.700 0.690 0.700 80,000 55,900 0.6988 0.640 0.631 0.640 0.631 0.640 87,440 0.6393 0.00%
2016-08-10 0 0.700 0.690 0.700 0.680 0.700 680,000 466,300 0.6857 0.640 0.631 0.640 0.622 0.640 743,237 0.6274 -1.41%
2016-08-09 0 0.710 0.690 0.710 0.710 0.720 310,000 220,300 0.7106 0.650 0.631 0.650 0.650 0.659 338,828 0.6502 -4.05%
2016-08-08 0 0.740 0.720 0.760 0.700 0.800 350,000 249,000 0.7114 0.677 0.659 0.695 0.640 0.732 382,548 0.6509 7.25%
2016-08-05 0 0.690 0.680 0.690 0.670 0.710 390,000 270,600 0.6938 0.631 0.622 0.631 0.613 0.650 426,268 0.6348 1.47%
2016-08-04 0 0.680 0.660 0.700 0.680 0.710 550,000 376,800 0.6851 0.622 0.604 0.640 0.622 0.650 601,147 0.6268 -1.45%
2016-08-03 0 0.690 0.690 0.740 0.680 0.680 170,000 115,600 0.6800 0.631 0.631 0.677 0.622 0.622 185,809 0.6221 -1.43%
2016-08-01 0 0.700 0.700 0.740 0.700 0.710 210,000 148,700 0.7081 0.640 0.640 0.677 0.640 0.650 229,529 0.6478 -1.41%
2016-07-29 0 0.710 0.710 0.730 0.700 0.720 140,000 99,600 0.7114 0.650 0.650 0.668 0.640 0.659 153,019 0.6509 1.43%
2016-07-28 0 0.700 0.700 0.720 0.700 0.720 350,000 249,800 0.7137 0.640 0.640 0.659 0.640 0.659 382,548 0.6530 -1.41%
2016-07-27 0 0.710 0.700 0.710 0.700 0.720 320,000 227,900 0.7122 0.650 0.640 0.650 0.640 0.659 349,758 0.6516 -1.39%
2016-07-26 0 0.720 0.700 0.720 0.720 0.720 80,000 57,600 0.7200 0.659 0.640 0.659 0.659 0.659 87,440 0.6587 0.00%
2016-07-25 0 0.720 0.700 0.720 0.690 0.720 260,000 182,900 0.7035 0.659 0.640 0.659 0.631 0.659 284,179 0.6436 1.41%
2016-07-22 0 0.710 0.710 0.720 0.700 0.710 290,000 205,000 0.7069 0.650 0.650 0.659 0.640 0.650 316,969 0.6468 0.00%
2016-07-21 0 0.710 0.700 0.720 0.690 0.710 160,000 112,200 0.7013 0.650 0.640 0.659 0.631 0.650 174,879 0.6416 0.00%
2016-07-20 0 0.710 0.710 0.720 0.710 0.710 220,000 156,200 0.7100 0.650 0.650 0.659 0.650 0.650 240,459 0.6496 0.00%
2016-07-19 0 0.710 0.700 0.720 0.710 0.730 150,000 106,800 0.7120 0.650 0.640 0.659 0.650 0.668 163,949 0.6514 1.43%
2016-07-18 0 0.700 0.700 0.730 0.700 0.710 80,000 56,100 0.7013 0.640 0.640 0.668 0.640 0.650 87,440 0.6416 -4.11%
2016-07-15 0 0.730 0.730 0.740 0.730 0.750 220,000 162,400 0.7382 0.668 0.668 0.677 0.668 0.686 240,459 0.6754 -2.67%
2016-07-14 0 0.750 0.740 0.760 0.740 0.760 330,000 247,700 0.7506 0.686 0.677 0.695 0.677 0.695 360,688 0.6867 2.74%
2016-07-13 0 0.730 0.730 0.750 0.730 0.730 60,000 43,800 0.7300 0.668 0.668 0.686 0.668 0.668 65,580 0.6679 -1.35%
2016-07-12 0 0.740 0.730 0.740 0.720 0.750 290,000 212,500 0.7328 0.677 0.668 0.677 0.659 0.686 316,969 0.6704 2.78%
2016-07-11 0 0.720 0.720 0.750 0.720 0.820 1,360,000 1,043,600 0.7674 0.659 0.659 0.686 0.659 0.750 1,486,473 0.7021 0.00%
2016-07-08 0 0.720 0.720 0.730 0.700 0.770 470,000 347,100 0.7385 0.659 0.659 0.668 0.640 0.704 513,708 0.6757 5.88%
2016-07-07 0 0.680 0.680 0.700 0.680 0.700 650,000 448,700 0.6903 0.622 0.622 0.640 0.622 0.640 710,447 0.6316 -2.86%
2016-07-06 0 0.700 0.690 0.730 0.690 0.700 250,000 174,600 0.6984 0.640 0.631 0.668 0.631 0.640 273,249 0.6390 0.00%
2016-07-05 0 0.700 0.690 0.710 0.690 0.700 650,000 452,700 0.6965 0.640 0.631 0.650 0.631 0.640 710,447 0.6372 0.00%
2016-07-04 0 0.700 0.700 0.710 0.700 0.720 320,000 227,300 0.7103 0.640 0.640 0.650 0.640 0.659 349,758 0.6499 -2.78%
2016-06-30 0 0.720 0.700 0.720 0.700 0.720 5,010,000 3,559,000 0.7104 0.659 0.640 0.659 0.640 0.659 5,475,905 0.6499 -1.37%
2016-06-29 0 0.730 0.720 0.740 0.710 0.740 420,000 305,700 0.7279 0.668 0.659 0.677 0.650 0.677 459,058 0.6659 0.00%
2016-06-28 0 0.730 0.730 0.740 0.690 0.730 740,000 534,000 0.7216 0.668 0.668 0.677 0.631 0.668 808,816 0.6602 1.39%
2016-06-27 0 0.720 0.700 0.750 0.700 0.730 520,000 371,500 0.7144 0.659 0.640 0.686 0.640 0.668 568,357 0.6536 0.00%
2016-06-24 0 0.720 0.690 0.750 0.670 0.720 2,400,000 1,709,800 0.7124 0.659 0.631 0.686 0.613 0.659 2,623,188 0.6518 2.86%
2016-06-23 0 0.700 0.680 0.730 0.700 0.720 200,000 141,400 0.7070 0.640 0.622 0.668 0.640 0.659 218,599 0.6468 1.45%
2016-06-22 0 0.690 0.690 0.780 0.690 0.720 270,000 191,200 0.7081 0.631 0.631 0.714 0.631 0.659 295,109 0.6479 -1.43%
2016-06-21 0 0.700 0.700 0.770 0.690 0.720 980,000 687,600 0.7016 0.640 0.640 0.704 0.631 0.659 1,071,135 0.6419 0.00%
2016-06-20 0 0.700 0.700 0.780 0.690 0.700 407,000 283,920 0.6976 0.640 0.640 0.714 0.631 0.640 444,849 0.6382 0.00%
2016-06-17 0 0.700 0.700 0.730 0.690 0.700 320,000 223,000 0.6969 0.640 0.640 0.668 0.631 0.640 349,758 0.6376 1.45%
2016-06-16 0 0.690 0.690 0.760 0.690 0.700 90,000 62,500 0.6944 0.631 0.631 0.695 0.631 0.640 98,370 0.6354 -1.43%
2016-06-15 0 0.700 0.680 0.750 0.670 0.700 130,000 90,700 0.6977 0.640 0.622 0.686 0.613 0.640 142,089 0.6383 0.00%
2016-06-14 0 0.700 0.690 0.730 0.700 0.720 350,000 245,400 0.7011 0.640 0.631 0.668 0.640 0.659 382,548 0.6415 0.00%
2016-06-13 0 0.700 0.680 0.700 0.670 0.700 2,190,000 1,518,300 0.6933 0.640 0.622 0.640 0.613 0.640 2,393,659 0.6343 0.00%
2016-06-10 0 0.700 0.690 0.710 0.690 0.700 290,000 202,700 0.6990 0.640 0.631 0.650 0.631 0.640 316,969 0.6395 1.45%
2016-06-08 0 0.690 0.680 0.700 0.680 0.710 2,190,000 1,492,000 0.6813 0.631 0.622 0.640 0.622 0.650 2,393,659 0.6233 -2.82%
2016-06-07 0 0.710 0.710 0.720 0.700 0.720 210,000 148,800 0.7086 0.650 0.650 0.659 0.640 0.659 229,529 0.6483 -1.39%
2016-06-06 0 0.720 0.680 0.720 - - 0 0 - 0.659 0.622 0.659 - - 0 - 0.00%
2016-06-03 0 0.720 0.700 0.730 0.700 0.720 100,000 71,000 0.7100 0.659 0.640 0.668 0.640 0.659 109,300 0.6496 1.41%
2016-06-02 0 0.710 0.700 0.710 0.620 0.750 1,180,000 809,900 0.6864 0.650 0.640 0.650 0.567 0.686 1,289,734 0.6280 -2.74%
2016-06-01 0 0.730 0.710 0.730 0.720 0.730 170,000 123,200 0.7247 0.668 0.650 0.668 0.659 0.668 185,809 0.6630 4.29%
2016-05-31 0 0.700 0.700 0.710 0.680 0.700 680,000 470,200 0.6915 0.640 0.640 0.650 0.622 0.640 743,237 0.6326 0.00%
2016-05-30 0 0.700 0.680 0.700 0.680 0.700 680,000 466,900 0.6866 0.640 0.622 0.640 0.622 0.640 743,237 0.6282 0.00%
2016-05-27 0 0.700 0.680 0.700 0.670 0.710 670,000 460,700 0.6876 0.640 0.622 0.640 0.613 0.650 732,307 0.6291 -4.11%
2016-05-26 0 0.730 0.680 0.740 - - 0 0 - 0.668 0.622 0.677 - - 0 - 0.00%
2016-05-25 0 0.730 0.690 0.740 0.700 0.730 210,000 147,700 0.7033 0.668 0.631 0.677 0.640 0.668 229,529 0.6435 -2.67%
2016-05-24 0 0.750 0.680 0.750 - - 0 0 - 0.686 0.622 0.686 - - 0 - 0.00%
2016-05-23 0 0.750 0.660 0.750 0.650 0.750 330,000 219,200 0.6642 0.686 0.604 0.686 0.595 0.686 360,688 0.6077 10.29%
2016-05-20 0 0.680 0.660 0.690 0.640 0.680 70,000 46,300 0.6614 0.622 0.604 0.631 0.586 0.622 76,510 0.6052 -1.45%
2016-05-19 0 0.690 0.650 0.690 0.690 0.690 10,000 6,900 0.6900 0.631 0.595 0.631 0.631 0.631 10,930 0.6313 -1.43%
2016-05-18 0 0.700 0.670 0.700 - - 0 0 - 0.640 0.613 0.640 - - 0 - 0.00%
2016-05-17 0 0.700 0.690 0.710 0.670 0.700 490,000 332,600 0.6788 0.640 0.631 0.650 0.613 0.640 535,568 0.6210 -1.41%
2016-05-16 0 0.710 0.700 0.710 0.690 0.710 470,000 333,700 0.7100 0.650 0.640 0.650 0.631 0.650 513,708 0.6496 0.00%
2016-05-13 0 0.710 0.700 0.740 0.710 0.710 60,000 42,600 0.7100 0.650 0.640 0.677 0.650 0.650 65,580 0.6496 -5.33%
2016-05-12 0 0.750 0.710 0.750 - - 0 0 - 0.686 0.650 0.686 - - 0 - 0.00%
2016-05-11 0 0.750 0.710 0.750 - - 0 0 - 0.686 0.650 0.686 - - 0 - -1.32%
2016-05-10 0 0.760 0.720 0.760 0.720 0.760 260,000 196,200 0.7546 0.695 0.659 0.695 0.659 0.695 284,179 0.6904 4.11%
2016-05-09 0 0.730 0.740 0.770 0.650 0.730 300,000 206,700 0.6890 0.668 0.677 0.704 0.595 0.668 327,899 0.6304 2.82%
2016-05-06 0 0.710 0.780 0.790 0.700 0.750 260,000 189,400 0.7285 0.650 0.714 0.723 0.640 0.686 284,179 0.6665 -4.05%
2016-05-05 0 0.740 0.740 0.790 - - 0 0 - 0.677 0.677 0.723 - - 0 - 1.37%
2016-05-04 0 0.730 0.730 0.760 0.730 0.790 460,000 357,400 0.7770 0.668 0.668 0.695 0.668 0.723 502,778 0.7109 -1.35%
2016-05-03 0 0.740 0.720 0.740 - - 0 0 - 0.677 0.659 0.677 - - 0 - -1.33%
2016-04-29 0 0.750 0.750 0.770 0.740 0.740 220,000 162,800 0.7400 0.686 0.686 0.704 0.677 0.677 240,459 0.6770 0.00%
2016-04-28 0 0.750 0.730 0.760 - - 0 0 - 0.686 0.668 0.695 - - 0 - 0.00%
2016-04-27 0 0.750 0.730 0.750 0.730 0.780 720,000 537,200 0.7461 0.686 0.668 0.686 0.668 0.714 786,956 0.6826 -2.60%
2016-04-26 0 0.770 0.750 0.770 0.770 0.780 130,000 100,400 0.7723 0.704 0.686 0.704 0.704 0.714 142,089 0.7066 -1.28%
2016-04-25 0 0.780 0.750 0.780 0.790 0.790 140,000 110,600 0.7900 0.714 0.686 0.714 0.723 0.723 153,019 0.7228 -1.27%
2016-04-22 0 0.790 0.760 0.790 0.750 0.790 180,000 137,000 0.7611 0.723 0.695 0.723 0.686 0.723 196,739 0.6964 0.00%
2016-04-21 0 0.790 0.790 0.800 0.790 0.810 520,000 413,500 0.7952 0.723 0.723 0.732 0.723 0.741 568,357 0.7275 1.28%
2016-04-20 0 0.780 0.750 0.780 0.740 0.780 240,000 183,300 0.7638 0.714 0.686 0.714 0.677 0.714 262,319 0.6988 -2.50%
2016-04-19 0 0.800 0.790 0.800 0.780 0.820 650,000 521,200 0.8018 0.732 0.723 0.732 0.714 0.750 710,447 0.7336 0.00%
2016-04-18 0 0.800 0.780 0.800 0.760 0.800 480,000 370,900 0.7727 0.732 0.714 0.732 0.695 0.732 524,638 0.7070 2.56%
2016-04-15 0 0.780 0.780 0.800 0.770 0.820 230,000 181,900 0.7909 0.714 0.714 0.732 0.704 0.750 251,389 0.7236 -4.88%
2016-04-14 0 0.820 0.790 0.820 0.770 0.820 430,000 343,100 0.7979 0.750 0.723 0.750 0.704 0.750 469,988 0.7300 1.23%
2016-04-13 0 0.810 0.800 0.810 0.710 0.810 2,570,000 1,984,200 0.7721 0.741 0.732 0.741 0.650 0.741 2,808,997 0.7064 15.71%
2016-04-12 0 0.700 0.680 0.710 0.640 0.710 1,710,000 1,175,500 0.6874 0.640 0.622 0.650 0.586 0.650 1,869,022 0.6289 4.48%
2016-04-11 0 0.670 0.670 0.690 0.670 0.680 530,000 359,000 0.6774 0.613 0.613 0.631 0.613 0.622 579,287 0.6197 0.00%
2016-04-08 0 0.670 0.670 0.680 0.660 0.680 500,000 336,000 0.6720 0.613 0.613 0.622 0.604 0.622 546,498 0.6148 1.52%
2016-04-07 0 0.660 0.660 0.670 0.630 0.660 460,000 298,900 0.6498 0.604 0.604 0.613 0.576 0.604 502,778 0.5945 3.13%
2016-04-06 0 0.640 0.640 0.650 0.610 0.620 120,000 74,300 0.6192 0.586 0.586 0.595 0.558 0.567 131,159 0.5665 1.59%
2016-04-05 0 0.630 0.630 0.650 0.620 0.650 250,000 156,700 0.6268 0.576 0.576 0.595 0.567 0.595 273,249 0.5735 -1.56%
2016-04-01 0 0.640 0.640 0.650 0.630 0.710 900,000 599,100 0.6657 0.586 0.586 0.595 0.576 0.650 983,696 0.6090 3.23%
2016-03-31 0 0.620 0.630 0.640 0.610 0.620 960,000 586,200 0.6106 0.567 0.576 0.586 0.558 0.567 1,049,275 0.5587 -1.59%
2016-03-30 0 0.630 0.630 0.650 0.600 0.630 520,000 321,400 0.6181 0.576 0.576 0.595 0.549 0.576 568,357 0.5655 0.00%
2016-03-29 0 0.630 0.620 0.640 0.630 0.650 350,000 222,000 0.6343 0.576 0.567 0.586 0.576 0.595 382,548 0.5803 -3.08%
2016-03-24 0 0.650 0.640 0.670 0.630 0.650 280,000 179,200 0.6400 0.595 0.586 0.613 0.576 0.595 306,039 0.5855 -2.99%
2016-03-23 0 0.670 0.660 0.680 0.650 0.670 210,000 139,700 0.6652 0.613 0.604 0.622 0.595 0.613 229,529 0.6086 -2.90%
2016-03-22 0 0.690 0.690 0.700 - - 0 0 - 0.631 0.631 0.640 - - 0 - 1.47%
2016-03-21 0 0.680 0.680 0.700 0.680 0.720 520,000 361,300 0.6948 0.622 0.622 0.640 0.622 0.659 568,357 0.6357 0.00%
2016-03-18 0 0.680 0.640 0.680 0.650 0.680 270,000 179,200 0.6637 0.622 0.586 0.622 0.595 0.622 295,109 0.6072 4.62%
2016-03-17 0 0.650 0.630 0.650 0.630 0.650 190,000 120,800 0.6358 0.595 0.576 0.595 0.576 0.595 207,669 0.5817 4.84%
2016-03-16 0 0.620 0.610 0.620 0.610 0.640 410,000 254,300 0.6202 0.567 0.558 0.567 0.558 0.586 448,128 0.5675 -6.06%
2016-03-15 0 0.660 0.660 0.680 0.640 0.680 210,000 137,200 0.6533 0.604 0.604 0.622 0.586 0.622 229,529 0.5977 -2.94%
2016-03-14 0 0.680 0.660 0.680 0.690 0.690 50,000 34,500 0.6900 0.622 0.604 0.622 0.631 0.631 54,650 0.6313 -1.45%
2016-03-11 0 0.690 0.650 0.700 0.640 0.690 990,000 638,300 0.6447 0.631 0.595 0.640 0.586 0.631 1,082,065 0.5899 7.81%
2016-03-10 0 0.640 0.640 0.650 0.640 0.650 1,140,000 739,600 0.6488 0.586 0.586 0.595 0.586 0.595 1,246,014 0.5936 -1.54%
2016-03-09 0 0.650 0.640 0.650 0.650 0.650 30,000 19,500 0.6500 0.595 0.586 0.595 0.595 0.595 32,790 0.5947 1.56%
2016-03-08 0 0.640 0.630 0.690 0.630 0.650 290,000 185,600 0.6400 0.586 0.576 0.631 0.576 0.595 316,969 0.5855 0.00%
2016-03-07 0 0.640 0.640 0.680 0.640 0.690 240,000 158,900 0.6621 0.586 0.586 0.622 0.586 0.631 262,319 0.6058 -1.54%
2016-03-04 0 0.650 0.640 0.650 0.640 0.670 360,000 235,900 0.6553 0.595 0.586 0.595 0.586 0.613 393,478 0.5995 0.00%
2016-03-03 0 0.650 0.650 0.660 0.630 0.660 80,000 51,200 0.6400 0.595 0.595 0.604 0.576 0.604 87,440 0.5855 3.17%
2016-03-02 0 0.630 0.630 0.650 0.620 0.630 570,000 356,400 0.6253 0.576 0.576 0.595 0.567 0.576 623,007 0.5721 0.00%
2016-03-01 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 0.576 0.558 0.576 0.576 0.576 10,930 0.5764 0.00%
2016-02-29 0 0.630 0.610 0.630 0.600 0.630 730,000 446,500 0.6116 0.576 0.558 0.576 0.549 0.576 797,886 0.5596 1.61%
2016-02-26 0 0.620 0.620 0.650 0.620 0.640 90,000 56,500 0.6278 0.567 0.567 0.595 0.567 0.586 98,370 0.5744 -3.12%
2016-02-25 0 0.640 0.610 0.640 0.620 0.640 120,000 75,300 0.6275 0.586 0.558 0.586 0.567 0.586 131,159 0.5741 0.00%
2016-02-24 0 0.640 0.640 0.660 0.630 0.680 140,000 89,900 0.6421 0.586 0.586 0.604 0.576 0.622 153,019 0.5875 -7.25%
2016-02-23 0 0.690 0.640 0.700 0.630 0.690 470,000 304,600 0.6481 0.631 0.586 0.640 0.576 0.631 513,708 0.5929 6.15%
2016-02-22 0 0.650 0.650 0.660 0.640 0.650 120,000 77,800 0.6483 0.595 0.595 0.604 0.586 0.595 131,159 0.5932 4.84%
2016-02-19 0 0.620 0.620 0.650 0.620 0.670 380,000 243,900 0.6418 0.567 0.567 0.595 0.567 0.613 415,338 0.5872 0.00%
2016-02-18 0 0.620 0.620 0.660 0.620 0.630 210,000 130,300 0.6205 0.567 0.567 0.604 0.567 0.576 229,529 0.5677 -1.59%
2016-02-17 0 0.630 0.610 0.640 0.610 0.650 390,000 245,400 0.6292 0.576 0.558 0.586 0.558 0.595 426,268 0.5757 -3.08%
2016-02-16 0 0.650 0.650 0.680 0.620 0.660 320,000 208,300 0.6509 0.595 0.595 0.622 0.567 0.604 349,758 0.5956 3.17%
2016-02-15 0 0.630 0.630 0.660 0.620 0.640 410,000 259,000 0.6317 0.576 0.576 0.604 0.567 0.586 448,128 0.5780 1.61%
2016-02-12 0 0.620 0.620 0.640 0.600 0.620 570,000 349,200 0.6126 0.567 0.567 0.586 0.549 0.567 623,007 0.5605 0.00%
2016-02-11 0 0.620 0.620 0.630 0.600 0.690 520,000 326,600 0.6281 0.567 0.567 0.576 0.549 0.631 568,357 0.5746 -10.14%
2016-02-05 0 0.690 0.650 0.690 0.700 0.710 120,000 85,800 0.7150 0.631 0.595 0.631 0.640 0.650 131,159 0.6542 1.47%
2016-02-04 0 0.680 0.660 0.680 0.680 0.680 30,000 20,400 0.6800 0.622 0.604 0.622 0.622 0.622 32,790 0.6221 0.00%
2016-02-03 0 0.680 0.630 0.680 0.610 0.680 230,000 146,800 0.6383 0.622 0.576 0.622 0.558 0.622 251,389 0.5840 -1.45%
2016-02-02 0 0.690 0.650 0.700 0.650 0.690 270,000 178,700 0.6619 0.631 0.595 0.640 0.595 0.631 295,109 0.6055 -4.17%
2016-02-01 0 0.720 0.630 0.720 0.600 0.720 530,000 332,500 0.6274 0.659 0.576 0.659 0.549 0.659 579,287 0.5740 5.88%
2016-01-29 0 0.680 0.680 0.690 0.590 0.670 750,000 470,500 0.6273 0.622 0.622 0.631 0.540 0.613 819,746 0.5740 7.94%
2016-01-28 0 0.630 0.580 0.620 0.570 0.630 1,200,000 704,500 0.5871 0.576 0.531 0.567 0.522 0.576 1,311,594 0.5371 0.00%
2016-01-27 0 0.630 0.600 0.630 0.590 0.640 380,000 231,500 0.6092 0.576 0.549 0.576 0.540 0.586 415,338 0.5574 1.61%
2016-01-26 0 0.620 0.600 0.630 0.580 0.630 1,300,000 779,000 0.5992 0.567 0.549 0.576 0.531 0.576 1,420,894 0.5482 0.00%
2016-01-25 0 0.620 0.620 0.640 0.620 0.650 290,000 180,700 0.6231 0.567 0.567 0.586 0.567 0.595 316,969 0.5701 1.64%
2016-01-22 0 0.610 0.610 0.640 0.600 0.650 520,000 329,300 0.6333 0.558 0.558 0.586 0.549 0.595 568,357 0.5794 -6.15%
2016-01-21 0 0.650 0.560 0.660 0.560 0.660 1,340,000 830,000 0.6194 0.595 0.512 0.604 0.512 0.604 1,464,613 0.5667 -1.52%
2016-01-20 0 0.660 0.640 0.690 0.630 0.680 270,000 176,300 0.6530 0.604 0.586 0.631 0.576 0.622 295,109 0.5974 -4.35%
2016-01-19 0 0.690 0.690 0.710 0.660 0.700 290,000 197,500 0.6810 0.631 0.631 0.650 0.604 0.640 316,969 0.6231 0.00%
2016-01-18 0 0.690 0.670 0.720 0.670 0.700 550,000 376,600 0.6847 0.631 0.613 0.659 0.613 0.640 601,147 0.6265 0.00%
2016-01-15 0 0.690 0.660 0.690 0.650 0.690 190,000 125,100 0.6584 0.631 0.604 0.631 0.595 0.631 207,669 0.6024 0.00%
2016-01-14 0 0.690 0.650 0.690 0.620 0.690 560,000 362,300 0.6470 0.631 0.595 0.631 0.567 0.631 612,077 0.5919 4.55%
2016-01-13 0 0.660 0.660 0.700 0.630 0.740 4,360,000 2,921,100 0.6700 0.604 0.604 0.640 0.576 0.677 4,765,459 0.6130 -7.04%
2016-01-12 0 0.710 0.700 0.750 0.700 0.780 770,000 570,900 0.7414 0.650 0.640 0.686 0.640 0.714 841,606 0.6783 -5.33%
2016-01-11 0 0.750 0.750 0.760 0.750 0.770 1,380,000 1,043,700 0.7563 0.686 0.686 0.695 0.686 0.704 1,508,333 0.6920 -6.25%
2016-01-08 0 0.800 0.800 0.820 0.770 0.820 770,000 608,500 0.7903 0.732 0.732 0.750 0.704 0.750 841,606 0.7230 -2.44%
2016-01-07 0 0.820 0.770 0.840 0.780 0.820 230,000 184,500 0.8022 0.750 0.704 0.769 0.714 0.750 251,389 0.7339 -3.53%
2016-01-06 0 0.850 0.850 0.870 0.850 0.910 100,000 88,100 0.8810 0.778 0.778 0.796 0.778 0.833 109,300 0.8060 2.41%
2016-01-05 0 0.830 0.830 0.850 0.830 0.870 170,000 144,700 0.8512 0.759 0.759 0.778 0.759 0.796 185,809 0.7788 -4.60%
2016-01-04 0 0.870 0.870 0.890 0.870 0.890 1,180,000 1,038,400 0.8800 0.796 0.796 0.814 0.796 0.814 1,289,734 0.8051 -4.40%
2015-12-31 0 0.910 0.920 0.940 0.900 0.940 390,000 367,300 0.9418 0.833 0.842 0.860 0.823 0.860 426,268 0.8617 -1.09%
2015-12-30 0 0.920 0.910 0.940 0.900 0.950 670,000 622,600 0.9293 0.842 0.833 0.860 0.823 0.869 732,307 0.8502 -1.08%
2015-12-29 0 0.930 0.900 0.930 0.840 0.930 430,000 381,400 0.8870 0.851 0.823 0.851 0.769 0.851 469,988 0.8115 3.33%
2015-12-28 0 0.900 0.890 0.930 0.900 0.950 2,750,000 2,502,200 0.9099 0.823 0.814 0.851 0.823 0.869 3,005,737 0.8325 1.12%
2015-12-24 0 0.890 0.890 0.900 0.880 0.890 80,000 71,000 0.8875 0.814 0.814 0.823 0.805 0.814 87,440 0.8120 4.71%
2015-12-23 0 0.850 0.850 0.860 0.780 0.890 1,550,000 1,320,200 0.8517 0.778 0.778 0.787 0.714 0.814 1,694,142 0.7793 2.41%
2015-12-22 0 0.830 0.830 0.850 0.780 0.840 370,000 296,300 0.8008 0.759 0.759 0.778 0.714 0.769 404,408 0.7327 6.41%
2015-12-21 0 0.780 0.780 0.800 0.780 0.810 140,000 110,700 0.7907 0.714 0.714 0.732 0.714 0.741 153,019 0.7234 -1.27%
2015-12-18 0 0.790 0.790 0.800 0.770 0.840 790,000 628,900 0.7961 0.723 0.723 0.732 0.704 0.769 863,466 0.7283 -1.25%
2015-12-17 0 0.800 0.800 0.830 0.760 0.870 2,470,000 1,987,500 0.8047 0.732 0.732 0.759 0.695 0.796 2,699,698 0.7362 -8.05%
2015-12-16 0 0.870 0.870 0.890 0.870 0.900 220,000 193,200 0.8782 0.796 0.796 0.814 0.796 0.823 240,459 0.8035 -1.14%
2015-12-15 0 0.880 0.860 0.880 0.850 0.940 260,000 231,900 0.8919 0.805 0.787 0.805 0.778 0.860 284,179 0.8160 6.02%
2015-12-14 0 0.830 0.830 0.860 0.780 0.860 865,000 706,200 0.8164 0.759 0.759 0.787 0.714 0.787 945,441 0.7470 1.22%
2015-12-11 0 0.820 0.820 0.840 0.820 0.830 290,000 238,800 0.8234 0.750 0.750 0.769 0.750 0.759 316,969 0.7534 -3.53%
2015-12-10 0 0.850 0.870 0.890 0.850 0.900 340,000 295,400 0.8688 0.778 0.796 0.814 0.778 0.823 371,618 0.7949 0.00%
2015-12-09 0 0.850 0.850 0.870 0.850 0.890 360,000 311,200 0.8644 0.778 0.778 0.796 0.778 0.814 393,478 0.7909 -3.41%
2015-12-08 0 0.880 0.880 0.900 0.840 0.920 910,000 801,700 0.8810 0.805 0.805 0.823 0.769 0.842 994,626 0.8060 3.53%
2015-12-07 0 0.850 0.850 0.870 0.840 0.890 550,000 476,800 0.8669 0.778 0.778 0.796 0.769 0.814 601,147 0.7932 -3.41%
2015-12-04 0 0.880 0.880 0.890 0.870 0.940 1,780,000 1,607,200 0.9029 0.805 0.805 0.814 0.796 0.860 1,945,531 0.8261 -5.38%
2015-12-03 0 0.930 0.930 0.950 0.890 0.950 1,030,000 944,000 0.9165 0.851 0.851 0.869 0.814 0.869 1,125,785 0.8385 2.20%
2015-12-02 0 0.910 0.890 0.910 0.880 0.970 3,000,000 2,793,300 0.9311 0.833 0.814 0.833 0.805 0.887 3,278,985 0.8519 -5.21%
2015-12-01 0 0.960 0.950 1.000 0.920 1.030 1,643,600 1,615,804 0.9831 0.878 0.869 0.915 0.842 0.942 1,796,447 0.8994 2.13%
2015-11-30 0 0.940 0.940 0.990 0.930 0.990 2,660,000 2,519,000 0.9470 0.860 0.860 0.906 0.851 0.906 2,907,367 0.8664 -5.05%
2015-11-27 0 0.990 0.940 0.990 0.950 0.990 730,000 701,300 0.9607 0.906 0.860 0.906 0.869 0.906 797,886 0.8789 2.06%
2015-11-26 0 0.970 0.970 0.990 0.960 1.000 830,000 812,100 0.9784 0.887 0.887 0.906 0.878 0.915 907,186 0.8952 -3.00%
2015-11-25 0 1.000 1.000 1.010 1.000 1.010 790,000 792,300 1.0029 0.915 0.915 0.924 0.915 0.924 863,466 0.9176 -1.96%
2015-11-24 0 1.020 1.020 1.040 1.020 1.040 1,000,000 1,029,300 1.0293 0.933 0.933 0.952 0.933 0.952 1,092,995 0.9417 -0.97%
2015-11-23 0 1.030 1.030 1.040 1.020 1.060 840,000 867,400 1.0326 0.942 0.942 0.952 0.933 0.970 918,116 0.9448 0.98%
2015-11-20 0 1.020 1.010 1.020 0.990 1.020 580,000 583,700 1.0064 0.933 0.924 0.933 0.906 0.933 633,937 0.9208 2.00%
2015-11-19 0 1.000 0.990 1.000 0.950 1.010 610,000 601,400 0.9859 0.915 0.906 0.915 0.869 0.924 666,727 0.9020 4.17%
2015-11-18 0 0.960 0.950 0.970 0.960 0.980 370,000 359,900 0.9727 0.878 0.869 0.887 0.878 0.897 404,408 0.8899 -1.03%
2015-11-17 0 0.970 0.970 0.980 0.970 1.000 970,000 955,400 0.9849 0.887 0.887 0.897 0.887 0.915 1,060,205 0.9011 -1.02%
2015-11-16 0 0.980 0.970 1.000 0.970 1.000 1,330,000 1,323,700 0.9953 0.897 0.887 0.915 0.887 0.915 1,453,683 0.9106 -3.92%
2015-11-13 0 1.020 1.020 1.040 1.020 1.030 360,000 368,100 1.0225 0.933 0.933 0.952 0.933 0.942 393,478 0.9355 -3.77%
2015-11-12 0 1.060 1.020 1.060 1.000 1.060 420,000 429,700 1.0231 0.970 0.933 0.970 0.915 0.970 459,058 0.9360 4.95%
2015-11-11 0 1.010 1.000 1.010 0.990 1.030 250,000 248,300 0.9932 0.924 0.915 0.924 0.906 0.942 273,249 0.9087 0.00%
2015-11-10 0 1.010 1.010 1.020 1.010 1.030 120,000 122,000 1.0167 0.924 0.924 0.933 0.924 0.942 131,159 0.9302 -2.88%
2015-11-09 0 1.040 1.030 1.050 1.040 1.060 1,270,000 1,324,400 1.0428 0.952 0.942 0.961 0.952 0.970 1,388,104 0.9541 -1.89%
2015-11-06 0 1.060 1.030 1.060 1.000 1.080 870,000 901,000 1.0356 0.970 0.942 0.970 0.915 0.988 950,906 0.9475 3.92%
2015-11-05 0 1.020 1.000 1.020 1.000 1.020 470,000 474,100 1.0087 0.933 0.915 0.933 0.915 0.933 513,708 0.9229 -0.97%
2015-11-04 0 1.030 1.010 1.030 0.960 1.080 1,910,000 1,942,300 1.0169 0.942 0.924 0.942 0.878 0.988 2,087,621 0.9304 7.29%
2015-11-03 0 0.960 0.960 0.970 0.960 1.000 670,000 647,200 0.9660 0.878 0.878 0.887 0.878 0.915 732,307 0.8838 -4.00%
2015-11-02 0 1.000 0.990 1.000 0.990 1.150 370,000 368,900 0.9970 0.915 0.906 0.915 0.906 1.052 404,408 0.9122 -0.99%
2015-10-30 0 1.010 1.000 1.010 0.980 1.010 750,000 749,500 0.9993 0.924 0.915 0.924 0.897 0.924 819,746 0.9143 -3.81%
2015-10-29 0 1.050 1.000 1.050 1.000 1.080 260,000 267,400 1.0285 0.961 0.915 0.961 0.915 0.988 284,179 0.9410 3.96%
2015-10-28 0 1.010 1.000 1.010 0.980 1.010 250,000 249,500 0.9980 0.924 0.915 0.924 0.897 0.924 273,249 0.9131 1.00%
2015-10-27 0 1.000 0.990 1.000 1.000 1.020 320,000 320,700 1.0022 0.915 0.906 0.915 0.915 0.933 349,758 0.9169 -2.91%
2015-10-26 0 1.030 1.020 1.050 1.020 1.090 1,230,000 1,276,500 1.0378 0.942 0.933 0.961 0.933 0.997 1,344,384 0.9495 -3.74%
2015-10-23 0 1.070 1.070 1.100 1.050 1.150 690,000 757,000 1.0971 0.979 0.979 1.006 0.961 1.052 754,167 1.0038 -3.60%
2015-10-22 0 1.110 1.070 1.170 1.030 1.150 320,000 338,900 1.0591 1.016 0.979 1.070 0.942 1.052 349,758 0.9690 2.78%
2015-10-20 0 1.080 1.070 1.080 1.080 1.100 140,000 152,300 1.0879 0.988 0.979 0.988 0.988 1.006 153,019 0.9953 -0.92%
2015-10-19 0 1.090 1.080 1.090 1.090 1.120 620,000 677,100 1.0921 0.997 0.988 0.997 0.997 1.025 677,657 0.9992 -1.80%
2015-10-16 0 1.110 1.080 1.110 1.080 1.150 1,870,000 2,055,700 1.0993 1.016 0.988 1.016 0.988 1.052 2,043,901 1.0058 0.91%
2015-10-15 0 1.100 1.080 1.120 1.090 1.120 420,000 464,400 1.1057 1.006 0.988 1.025 0.997 1.025 459,058 1.0116 1.85%
2015-10-14 0 1.080 1.080 1.090 1.080 1.120 750,000 819,700 1.0929 0.988 0.988 0.997 0.988 1.025 819,746 0.9999 -1.82%
2015-10-13 0 1.100 1.080 1.100 1.070 1.120 520,000 568,900 1.0940 1.006 0.988 1.006 0.979 1.025 568,357 1.0010 2.80%
2015-10-12 0 1.070 1.060 1.110 1.020 1.100 1,860,000 1,984,700 1.0670 0.979 0.970 1.016 0.933 1.006 2,032,971 0.9763 3.88%
2015-10-09 0 1.030 1.000 1.040 1.000 1.030 470,000 477,200 1.0153 0.942 0.915 0.952 0.915 0.942 513,708 0.9289 0.98%
2015-10-08 0 1.020 1.000 1.020 0.980 1.020 260,000 258,400 0.9938 0.933 0.915 0.933 0.897 0.933 284,179 0.9093 2.00%
2015-10-07 0 1.000 0.960 1.010 0.980 1.000 140,000 139,800 0.9986 0.915 0.878 0.924 0.897 0.915 153,019 0.9136 6.38%
2015-10-06 0 0.940 0.920 0.950 0.920 0.990 190,000 182,300 0.9595 0.860 0.842 0.869 0.842 0.906 207,669 0.8778 -1.05%
2015-10-05 0 0.950 0.950 0.980 0.950 0.970 30,000 28,700 0.9567 0.869 0.869 0.897 0.869 0.887 32,790 0.8753 -3.06%
2015-10-02 0 0.980 0.950 0.990 0.980 0.990 140,000 138,500 0.9893 0.897 0.869 0.906 0.897 0.906 153,019 0.9051 0.00%
2015-09-30 0 0.980 0.900 0.980 0.900 1.010 150,000 139,100 0.9273 0.897 0.823 0.897 0.823 0.924 163,949 0.8484 2.08%
2015-09-29 0 0.960 0.890 0.960 0.890 0.960 140,000 126,200 0.9014 0.878 0.814 0.878 0.814 0.878 153,019 0.8247 4.35%
2015-09-25 0 0.920 0.920 0.950 0.910 0.930 90,000 82,400 0.9156 0.842 0.842 0.869 0.833 0.851 98,370 0.8377 -1.08%
2015-09-24 0 0.930 0.930 0.960 0.930 0.940 130,000 122,100 0.9392 0.851 0.851 0.878 0.851 0.860 142,089 0.8593 -3.12%
2015-09-23 0 0.960 0.960 0.990 0.920 0.990 330,000 316,400 0.9588 0.878 0.878 0.906 0.842 0.906 360,688 0.8772 -4.95%
2015-09-22 0 1.010 0.990 1.010 0.990 1.050 330,000 335,400 1.0164 0.924 0.906 0.924 0.906 0.961 360,688 0.9299 2.02%
2015-09-21 0 0.990 0.990 1.020 0.980 1.000 170,000 168,300 0.9900 0.906 0.906 0.933 0.897 0.915 185,809 0.9058 -2.94%
2015-09-18 0 1.020 1.000 1.020 0.960 1.030 560,000 560,500 1.0009 0.933 0.915 0.933 0.878 0.942 612,077 0.9157 6.25%
2015-09-17 0 0.960 0.960 0.980 0.960 0.980 440,000 428,700 0.9743 0.878 0.878 0.897 0.878 0.897 480,918 0.8914 -1.03%
2015-09-16 0 0.970 0.930 0.980 0.910 0.980 820,000 774,600 0.9446 0.887 0.851 0.897 0.833 0.897 896,256 0.8643 2.11%
2015-09-15 0 0.950 0.940 0.970 0.950 0.980 40,000 38,300 0.9575 0.869 0.860 0.887 0.869 0.897 43,720 0.8760 -2.06%
2015-09-14 0 0.970 0.940 0.970 0.970 1.000 1,260,000 1,246,100 0.9890 0.887 0.860 0.887 0.887 0.915 1,377,174 0.9048 -1.02%
2015-09-11 0 0.980 0.980 1.000 0.980 1.020 300,000 295,400 0.9847 0.897 0.897 0.915 0.897 0.933 327,899 0.9009 0.00%
2015-09-10 0 0.980 0.970 1.000 0.920 0.980 1,370,000 1,308,200 0.9549 0.897 0.887 0.915 0.842 0.897 1,497,403 0.8736 -2.97%
2015-09-09 0 1.010 1.000 1.050 0.990 1.070 1,250,000 1,256,700 1.0054 0.924 0.915 0.961 0.906 0.979 1,366,244 0.9198 -0.98%
2015-09-08 0 1.020 1.000 1.020 0.880 1.030 760,000 735,900 0.9683 0.933 0.915 0.933 0.805 0.942 830,676 0.8859 9.68%
2015-09-07 0 0.930 0.930 0.950 0.910 1.000 620,000 578,100 0.9324 0.851 0.851 0.869 0.833 0.915 677,657 0.8531 4.49%
2015-09-04 0 0.890 0.810 0.890 - - 0 0 - 0.814 0.741 0.814 - - 0 - 0.00%
2015-09-02 0 0.890 0.860 0.900 0.860 0.900 190,000 168,300 0.8858 0.814 0.787 0.823 0.787 0.823 207,669 0.8104 -2.20%
2015-09-01 0 0.910 0.910 0.920 0.900 0.920 350,000 316,310 0.9037 0.833 0.833 0.842 0.823 0.842 382,548 0.8268 1.11%
2015-08-31 0 0.900 0.880 0.950 0.880 0.910 400,000 361,100 0.9028 0.823 0.805 0.869 0.805 0.833 437,198 0.8259 -2.17%
2015-08-28 0 0.920 0.920 0.950 0.920 0.960 750,000 703,200 0.9376 0.842 0.842 0.869 0.842 0.878 819,746 0.8578 -2.13%
2015-08-27 0 0.940 0.920 0.970 0.880 0.950 2,320,000 2,102,800 0.9064 0.860 0.842 0.887 0.805 0.869 2,535,749 0.8293 17.50%
2015-08-26 0 0.800 0.800 0.810 0.740 0.890 800,000 673,200 0.8415 0.732 0.732 0.741 0.677 0.814 874,396 0.7699 -3.61%
2015-08-25 0 0.830 0.800 0.830 0.740 0.900 1,920,000 1,589,200 0.8277 0.759 0.732 0.759 0.677 0.823 2,098,551 0.7573 -1.19%
2015-08-24 0 0.840 0.840 0.870 0.800 0.890 3,404,000 2,857,540 0.8395 0.769 0.769 0.796 0.732 0.814 3,720,555 0.7680 -11.58%
2015-08-21 0 0.950 0.910 0.970 0.900 0.960 960,000 883,800 0.9206 0.869 0.833 0.887 0.823 0.878 1,049,275 0.8423 -5.00%
2015-08-20 0 1.000 0.980 1.000 1.000 1.000 530,000 530,000 1.0000 0.915 0.897 0.915 0.915 0.915 579,287 0.9149 -1.96%
2015-08-19 0 1.020 0.990 1.020 0.940 1.040 1,270,000 1,257,000 0.9898 0.933 0.906 0.933 0.860 0.952 1,388,104 0.9056 -3.77%
2015-08-18 0 1.060 1.040 1.110 1.020 1.100 1,220,000 1,288,300 1.0560 0.970 0.952 1.016 0.933 1.006 1,333,454 0.9661 -4.50%
2015-08-17 0 1.110 1.110 1.120 1.080 1.140 400,000 442,700 1.1068 1.016 1.016 1.025 0.988 1.043 437,198 1.0126 -4.31%
2015-08-14 0 1.160 1.160 1.170 1.130 1.160 300,000 346,100 1.1537 1.061 1.061 1.070 1.034 1.061 327,899 1.0555 2.65%
2015-08-13 0 1.130 1.130 1.140 1.090 1.140 251,000 280,590 1.1179 1.034 1.034 1.043 0.997 1.043 274,342 1.0228 2.73%
2015-08-12 0 1.100 1.100 1.120 1.100 1.130 1,920,000 2,142,300 1.1158 1.006 1.006 1.025 1.006 1.034 2,098,551 1.0208 -5.17%
2015-08-11 0 1.160 1.160 1.170 1.150 1.200 1,630,000 1,883,200 1.1553 1.061 1.061 1.070 1.052 1.098 1,781,582 1.0570 -1.69%
2015-08-10 0 1.180 1.160 1.180 1.050 1.200 1,270,000 1,460,700 1.1502 1.080 1.061 1.080 0.961 1.098 1,388,104 1.0523 4.42%
2015-08-07 0 1.130 1.130 1.140 1.120 1.150 980,000 1,115,300 1.1381 1.034 1.034 1.043 1.025 1.052 1,071,135 1.0412 0.00%
2015-08-06 0 1.130 1.130 1.140 1.130 1.140 340,000 385,500 1.1338 1.034 1.034 1.043 1.034 1.043 371,618 1.0374 -0.88%
2015-08-05 0 1.140 1.140 1.150 1.110 1.150 740,000 837,700 1.1320 1.043 1.043 1.052 1.016 1.052 808,816 1.0357 -0.87%
2015-08-04 0 1.150 1.110 1.150 1.150 1.150 180,000 207,000 1.1500 1.052 1.016 1.052 1.052 1.052 196,739 1.0522 2.68%
2015-08-03 0 1.120 1.120 1.140 1.120 1.170 880,000 998,600 1.1348 1.025 1.025 1.043 1.025 1.070 961,836 1.0382 -6.67%
2015-07-31 0 1.200 1.190 1.210 1.200 1.220 430,000 520,500 1.2105 1.098 1.089 1.107 1.098 1.116 469,988 1.1075 0.00%
2015-07-30 0 1.200 1.200 1.230 1.190 1.240 1,650,000 1,989,800 1.2059 1.098 1.098 1.125 1.089 1.134 1,803,442 1.1033 -0.83%
2015-07-29 0 1.210 1.200 1.210 1.120 1.230 5,780,000 6,754,800 1.1687 1.107 1.098 1.107 1.025 1.125 6,317,512 1.0692 10.00%
2015-07-28 0 1.100 1.100 1.110 1.050 1.160 5,430,000 5,936,300 1.0932 1.006 1.006 1.016 0.961 1.061 5,934,963 1.0002 0.00%
2015-07-27 0 1.100 1.150 1.190 1.060 1.230 2,780,000 3,118,100 1.1216 1.006 1.052 1.089 0.970 1.125 3,038,526 1.0262 -10.57%
2015-07-24 0 1.230 1.230 1.240 1.220 1.280 1,330,000 1,666,000 1.2526 1.125 1.125 1.134 1.116 1.171 1,453,683 1.1461 -3.15%
2015-07-23 0 1.270 1.260 1.280 1.250 1.330 700,000 902,500 1.2893 1.162 1.153 1.171 1.144 1.217 765,097 1.1796 2.42%
2015-07-22 0 1.240 1.240 1.250 1.220 1.270 1,600,000 1,993,600 1.2460 1.134 1.134 1.144 1.116 1.162 1,748,792 1.1400 -4.62%
2015-07-21 0 1.300 1.300 1.330 1.290 1.360 930,000 1,217,000 1.3086 1.189 1.189 1.217 1.180 1.244 1,016,485 1.1973 -4.41%
2015-07-20 0 1.360 1.360 1.370 1.350 1.410 860,000 1,185,200 1.3781 1.244 1.244 1.253 1.235 1.290 939,976 1.2609 -2.16%
2015-07-17 0 1.390 1.360 1.390 1.280 1.420 1,810,000 2,474,300 1.3670 1.272 1.244 1.272 1.171 1.299 1,978,321 1.2507 8.59%
2015-07-16 0 1.280 1.270 1.300 1.240 1.320 2,170,000 2,800,900 1.2907 1.171 1.162 1.189 1.134 1.208 2,371,799 1.1809 3.23%
2015-07-15 0 1.240 1.210 1.260 1.210 1.540 8,230,000 10,641,800 1.2930 1.134 1.107 1.153 1.107 1.409 8,995,350 1.1830 -12.68%
2015-07-14 0 1.420 1.420 1.440 1.360 1.620 5,350,000 7,894,300 1.4756 1.299 1.299 1.317 1.244 1.482 5,847,524 1.3500 -3.40%
2015-07-13 0 1.470 1.460 1.480 1.180 1.480 7,330,000 10,249,400 1.3983 1.345 1.336 1.354 1.080 1.354 8,011,654 1.2793 13.95%
2015-07-10 0 1.290 1.280 1.290 1.160 1.530 7,800,000 10,498,400 1.3459 1.180 1.171 1.180 1.061 1.400 8,525,362 1.2314 0.00%
2015-07-09 0 1.290 1.260 1.300 0.980 1.380 10,870,000 13,329,200 1.2262 1.180 1.153 1.189 0.897 1.263 11,880,857 1.1219 31.63%
2015-07-08 0 0.980 0.960 1.000 0.610 0.990 20,650,000 17,659,700 0.8552 0.897 0.878 0.915 0.558 0.906 22,570,349 0.7824 -10.91%
2015-07-07 0 1.100 1.150 1.160 1.070 1.300 7,870,000 9,166,700 1.1648 1.006 1.052 1.061 0.979 1.189 8,601,871 1.0657 -21.43%
2015-07-06 0 1.400 1.350 1.410 1.130 1.580 24,470,000 30,708,100 1.2549 1.281 1.235 1.290 1.034 1.446 26,745,590 1.1482 -9.09%
2015-07-03 0 1.540 1.500 1.540 1.410 1.620 8,860,000 13,291,400 1.5002 1.409 1.372 1.409 1.290 1.482 9,683,937 1.3725 -6.67%
2015-07-02 0 1.650 1.650 1.670 1.630 1.700 2,470,000 4,123,600 1.6695 1.510 1.510 1.528 1.491 1.555 2,699,698 1.5274 -5.71%
2015-06-30 0 1.750 1.750 1.780 1.590 1.800 6,710,000 11,332,200 1.6889 1.601 1.601 1.629 1.455 1.647 7,333,997 1.5452 -1.13%
2015-06-29 0 1.770 1.740 1.790 1.430 1.920 8,620,000 14,595,900 1.6933 1.619 1.592 1.638 1.308 1.757 9,421,618 1.5492 -8.76%
2015-06-26 0 1.940 1.900 1.940 1.860 2.000 8,040,000 15,567,800 1.9363 1.775 1.738 1.775 1.702 1.830 8,787,681 1.7715 -3.96%
2015-06-25 0 2.020 2.000 2.020 1.970 2.150 3,720,000 7,516,000 2.0204 1.848 1.830 1.848 1.802 1.967 4,065,942 1.8485 -2.88%
2015-06-24 0 2.080 2.070 2.090 2.040 2.240 4,960,000 10,401,500 2.0971 1.903 1.894 1.912 1.866 2.049 5,421,256 1.9187 -5.45%
2015-06-23 0 2.200 2.180 2.200 2.160 2.270 1,740,000 3,843,700 2.2090 2.013 1.995 2.013 1.976 2.077 1,901,811 2.0211 -2.65%
2015-06-22 0 2.260 2.240 2.260 2.220 2.370 1,060,000 2,384,800 2.2498 2.068 2.049 2.068 2.031 2.168 1,158,575 2.0584 2.73%
2015-06-19 0 2.200 2.200 2.220 2.190 2.420 2,430,000 5,608,900 2.3082 2.013 2.013 2.031 2.004 2.214 2,655,978 2.1118 -2.65%
2015-06-18 0 2.260 2.260 2.280 2.150 2.350 5,640,000 12,862,500 2.2806 2.068 2.068 2.086 1.967 2.150 6,164,492 2.0865 3.67%
2015-06-17 0 2.180 2.140 2.180 2.070 2.210 4,080,000 8,759,500 2.1469 1.995 1.958 1.995 1.894 2.022 4,459,420 1.9643 5.31%
2015-06-16 0 2.070 2.060 2.080 2.050 2.210 3,070,000 6,500,100 2.1173 1.894 1.885 1.903 1.876 2.022 3,355,495 1.9372 -2.82%
2015-06-15 0 2.130 2.130 2.140 2.060 2.300 6,620,000 14,407,200 2.1763 1.949 1.949 1.958 1.885 2.104 7,235,628 1.9911 4.41%
2015-06-12 0 2.040 2.040 2.050 1.970 2.100 5,580,000 11,275,500 2.0207 1.866 1.866 1.876 1.802 1.921 6,098,913 1.8488 2.51%
2015-06-11 0 1.990 1.980 1.990 1.880 2.120 4,620,000 9,042,200 1.9572 1.821 1.812 1.821 1.720 1.940 5,049,637 1.7907 -5.24%
2015-06-10 0 2.100 2.040 2.090 1.960 2.110 13,610,000 27,535,800 2.0232 1.921 1.866 1.912 1.793 1.930 14,875,663 1.8511 2.44%
2015-06-09 0 2.050 2.030 2.050 1.850 2.150 5,498,000 10,858,600 1.9750 1.876 1.857 1.876 1.693 1.967 6,009,287 1.8070 -4.65%
2015-06-08 0 2.150 2.140 2.160 2.060 2.200 7,247,000 15,337,820 2.1164 1.967 1.958 1.976 1.885 2.013 7,920,935 1.9364 -4.44%
2015-06-05 0 2.250 2.240 2.250 2.230 2.540 7,850,000 18,488,500 2.3552 2.059 2.049 2.059 2.040 2.324 8,580,012 2.1548 -10.71%
2015-06-04 0 2.520 2.500 2.520 2.480 2.650 5,950,000 15,107,900 2.5391 2.306 2.287 2.306 2.269 2.425 6,503,321 2.3231 0.00%
2015-06-03 0 2.520 2.520 2.530 2.500 2.810 11,470,000 30,016,600 2.6170 2.306 2.306 2.315 2.287 2.571 12,536,654 2.3943 -11.27%
2015-06-02 0 2.840 2.820 2.830 2.820 2.980 3,330,000 9,588,100 2.8793 2.598 2.580 2.589 2.580 2.726 3,639,674 2.6343 -4.70%
2015-06-01 0 2.980 2.970 2.980 2.940 3.070 3,579,000 10,727,690 2.9974 2.726 2.717 2.726 2.690 2.809 3,911,829 2.7424 -2.30%
2015-05-29 0 3.050 2.980 3.040 2.750 3.090 6,420,000 18,624,900 2.9011 2.790 2.726 2.781 2.516 2.827 7,017,029 2.6542 5.90%
2015-05-28 0 2.880 2.880 2.900 2.700 3.070 5,700,000 16,355,950 2.8695 2.635 2.635 2.653 2.470 2.809 6,230,072 2.6253 -2.37%
2015-05-27 0 2.950 2.950 2.980 2.920 3.180 4,730,000 14,088,250 2.9785 2.699 2.699 2.726 2.672 2.909 5,169,867 2.7251 -4.53%
2015-05-26 0 3.090 3.090 3.120 2.970 3.190 10,545,000 32,937,300 3.1235 2.827 2.827 2.855 2.717 2.919 11,525,633 2.8577 4.04%
2015-05-22 0 2.970 2.960 2.970 2.800 2.970 4,120,000 11,905,700 2.8897 2.717 2.708 2.717 2.562 2.717 4,503,140 2.6439 1.02%
2015-05-21 0 2.940 2.930 2.970 2.900 3.100 4,028,000 11,946,740 2.9659 2.690 2.681 2.717 2.653 2.836 4,402,584 2.7136 -3.61%
2015-05-20 0 3.050 3.040 3.080 2.990 3.290 9,998,000 31,388,940 3.1395 2.790 2.781 2.818 2.736 3.010 10,927,765 2.8724 -5.28%
2015-05-19 0 3.220 3.220 3.230 2.820 3.230 16,993,000 50,115,170 2.9492 2.946 2.946 2.955 2.580 2.955 18,573,266 2.6982 12.59%
2015-05-18 0 2.860 2.820 2.870 2.680 2.870 7,186,499 19,878,347 2.7661 2.617 2.580 2.626 2.452 2.626 7,854,808 2.5307 2.14%
2015-05-15 0 2.800 2.800 2.820 2.690 2.880 4,280,000 11,946,200 2.7912 2.562 2.562 2.580 2.461 2.635 4,678,019 2.5537 -1.06%
2015-05-14 0 2.830 2.810 2.830 2.820 2.950 7,710,000 22,265,600 2.8879 2.589 2.571 2.589 2.580 2.699 8,426,992 2.6422 -1.39%
2015-05-13 0 2.870 2.860 2.890 2.580 2.920 15,443,000 42,637,210 2.7609 2.626 2.617 2.644 2.360 2.672 16,879,123 2.5260 3.24%
2015-05-12 0 2.780 2.730 2.790 2.710 3.020 17,273,000 49,403,920 2.8602 2.543 2.498 2.553 2.479 2.763 18,879,304 2.6168 3.73%
2015-05-11 0 2.680 2.680 2.730 2.560 2.740 8,230,000 21,843,900 2.6542 2.452 2.452 2.498 2.342 2.507 8,995,350 2.4284 4.69%
2015-05-08 0 2.560 2.530 2.560 2.350 2.670 5,670,000 14,144,800 2.4947 2.342 2.315 2.342 2.150 2.443 6,197,282 2.2824 6.67%
2015-05-07 0 2.400 2.360 2.400 2.360 2.550 3,230,000 7,956,700 2.4634 2.196 2.159 2.196 2.159 2.333 3,530,374 2.2538 -7.69%
2015-05-06 0 2.600 2.600 2.610 2.560 2.750 1,370,000 3,640,700 2.6574 2.379 2.379 2.388 2.342 2.516 1,497,403 2.4313 -3.70%
2015-05-05 0 2.700 2.680 2.700 2.620 2.850 4,790,000 13,021,800 2.7185 2.470 2.452 2.470 2.397 2.608 5,235,447 2.4872 3.05%
2015-05-04 0 2.620 2.620 2.660 2.550 2.700 3,450,000 9,098,300 2.6372 2.397 2.397 2.434 2.333 2.470 3,770,833 2.4128 -0.76%
2015-04-30 0 2.640 2.640 2.660 2.550 2.710 2,590,000 6,882,900 2.6575 2.415 2.415 2.434 2.333 2.479 2,830,857 2.4314 -2.22%
2015-04-29 0 2.700 2.670 2.700 2.550 2.770 4,130,000 10,829,700 2.6222 2.470 2.443 2.470 2.333 2.534 4,514,070 2.3991 4.65%
2015-04-28 0 2.580 2.580 2.620 2.530 2.690 3,660,000 9,420,700 2.5740 2.360 2.360 2.397 2.315 2.461 4,000,362 2.3550 -4.09%
2015-04-27 0 2.690 2.680 2.720 2.570 2.770 6,250,000 16,633,700 2.6614 2.461 2.452 2.489 2.351 2.534 6,831,219 2.4350 -2.18%
2015-04-24 0 2.750 2.750 2.760 2.670 2.920 5,440,000 14,884,300 2.7361 2.516 2.516 2.525 2.443 2.672 5,945,893 2.5033 1.10%
2015-04-23 0 2.720 2.740 2.750 2.710 3.060 7,070,000 19,850,500 2.8077 2.489 2.507 2.516 2.479 2.800 7,727,475 2.5688 -7.17%
2015-04-22 0 2.930 2.920 2.930 2.800 3.130 8,620,000 25,526,000 2.9613 2.681 2.672 2.681 2.562 2.864 9,421,618 2.7093 3.17%
2015-04-21 0 2.840 2.830 2.850 2.550 2.850 6,570,000 17,801,100 2.7095 2.598 2.589 2.608 2.333 2.608 7,180,978 2.4789 13.60%
2015-04-20 0 2.500 2.500 2.530 2.300 2.740 6,702,000 16,820,860 2.5098 2.287 2.287 2.315 2.104 2.507 7,325,253 2.2963 0.00%
2015-04-17 0 2.500 2.500 2.540 2.450 2.790 12,840,000 33,129,500 2.5802 2.287 2.287 2.324 2.242 2.553 14,034,057 2.3607 -8.76%
2015-04-16 0 2.740 2.720 2.730 2.600 2.930 15,870,000 43,571,700 2.7455 2.507 2.489 2.498 2.379 2.681 17,345,832 2.5119 0.00%
2015-04-15 0 2.740 2.680 2.790 2.630 2.970 12,660,000 34,577,400 2.7312 2.507 2.452 2.553 2.406 2.717 13,837,318 2.4989 -1.79%
2015-04-14 0 2.790 2.780 2.790 2.600 3.320 31,750,000 93,788,600 2.9540 2.553 2.543 2.553 2.379 3.038 34,702,594 2.7026 -15.96%
2015-04-13 0 3.320 3.310 3.320 3.200 3.560 13,399,300 44,852,470 3.3474 3.038 3.028 3.038 2.928 3.257 14,645,369 3.0626 -1.78%
2015-04-10 0 3.380 3.340 3.380 3.200 3.500 14,187,700 46,821,500 3.3001 3.092 3.056 3.092 2.928 3.202 15,507,087 3.0194 -3.43%
2015-04-09 0 3.500 3.490 3.500 2.980 3.800 25,743,000 86,630,300 3.3652 3.202 3.193 3.202 2.726 3.477 28,136,973 3.0789 1.74%
2015-04-08 0 3.440 3.400 3.440 2.800 3.550 36,910,000 115,150,200 3.1198 3.147 3.111 3.147 2.562 3.248 40,342,449 2.8543 29.32%
2015-04-02 0 2.660 2.660 2.680 2.390 2.700 16,798,000 43,292,780 2.5773 2.434 2.434 2.452 2.187 2.470 18,360,132 2.3580 13.19%
2015-04-01 0 2.350 2.340 2.350 2.250 2.380 10,437,801 24,184,539 2.3170 2.150 2.141 2.150 2.059 2.178 11,408,465 2.1199 2.62%
2015-03-31 0 2.290 2.290 2.300 2.260 2.600 11,760,000 28,143,400 2.3931 2.095 2.095 2.104 2.068 2.379 12,853,622 2.1895 -4.58%
2015-03-30 0 2.400 2.380 2.420 2.080 2.500 26,464,000 62,104,240 2.3467 2.196 2.178 2.214 1.903 2.287 28,925,022 2.1471 20.00%
2015-03-27 0 2.000 2.000 2.010 2.000 2.300 9,020,000 18,857,200 2.0906 1.830 1.830 1.839 1.830 2.104 9,858,816 1.9127 -5.66%
2015-03-26 0 2.120 2.110 2.120 2.050 2.320 12,516,700 27,394,840 2.1887 1.940 1.930 1.940 1.876 2.123 13,680,692 2.0024 -1.40%
2015-03-25 0 2.150 2.130 2.150 1.900 2.200 15,470,000 32,364,400 2.0921 1.967 1.949 1.967 1.738 2.013 16,908,634 1.9141 16.22%
2015-03-24 0 1.850 1.840 1.860 1.790 1.940 4,310,000 7,949,300 1.8444 1.693 1.683 1.702 1.638 1.775 4,710,809 1.6875 2.21%
2015-03-23 0 1.810 1.810 1.820 1.620 1.940 15,931,500 28,682,540 1.8004 1.656 1.656 1.665 1.482 1.775 17,413,051 1.6472 15.29%
2015-03-20 0 1.570 1.550 1.570 1.530 1.580 1,920,000 2,972,500 1.5482 1.436 1.418 1.436 1.400 1.446 2,098,551 1.4165 0.00%
2015-03-19 0 1.570 1.540 1.570 1.500 1.650 5,600,000 8,792,800 1.5701 1.436 1.409 1.436 1.372 1.510 6,120,773 1.4366 -1.87%
2015-03-18 0 1.600 1.590 1.630 1.510 1.660 8,095,000 12,854,100 1.5879 1.464 1.455 1.491 1.382 1.519 8,847,795 1.4528 6.67%
2015-03-17 0 1.500 1.500 1.530 1.500 1.620 4,100,000 6,347,800 1.5482 1.372 1.372 1.400 1.372 1.482 4,481,280 1.4165 -5.66%
2015-03-16 0 1.590 1.570 1.590 1.450 1.630 24,450,000 38,180,850 1.5616 1.455 1.436 1.455 1.327 1.491 26,723,730 1.4287 13.57%
2015-03-13 0 1.400 1.370 1.410 1.300 1.410 3,390,000 4,624,700 1.3642 1.281 1.253 1.290 1.189 1.290 3,705,253 1.2481 7.69%
2015-03-12 0 1.300 1.290 1.300 1.300 1.390 1,050,000 1,385,400 1.3194 1.189 1.180 1.189 1.189 1.272 1,147,645 1.2072 0.78%
2015-03-11 0 1.290 1.250 1.290 1.250 1.320 1,710,000 2,214,400 1.2950 1.180 1.144 1.180 1.144 1.208 1,869,022 1.1848 0.00%
2015-03-10 0 1.290 1.260 1.290 1.200 1.370 4,570,000 5,878,200 1.2863 1.180 1.153 1.180 1.098 1.253 4,994,988 1.1768 6.61%
2015-03-09 0 1.210 1.210 1.230 1.160 1.260 1,010,000 1,232,600 1.2204 1.107 1.107 1.125 1.061 1.153 1,103,925 1.1166 0.83%
2015-03-06 0 1.200 1.180 1.200 1.160 1.200 370,000 437,000 1.1811 1.098 1.080 1.098 1.061 1.098 404,408 1.0806 1.69%
2015-03-05 0 1.180 1.150 1.210 1.180 1.210 470,000 559,400 1.1902 1.080 1.052 1.107 1.080 1.107 513,708 1.0889 -1.67%
2015-03-04 0 1.200 1.200 1.220 1.200 1.220 320,000 384,800 1.2025 1.098 1.098 1.116 1.098 1.116 349,758 1.1002 -0.83%
2015-03-03 0 1.210 1.210 1.220 1.210 1.250 410,000 504,100 1.2295 1.107 1.107 1.116 1.107 1.144 448,128 1.1249 -3.20%
2015-03-02 0 1.250 1.220 1.260 1.210 1.250 180,000 223,000 1.2389 1.144 1.116 1.153 1.107 1.144 196,739 1.1335 0.00%
2015-02-27 0 1.250 1.210 1.260 1.210 1.260 260,000 321,600 1.2369 1.144 1.107 1.153 1.107 1.153 284,179 1.1317 2.46%
2015-02-26 0 1.220 1.210 1.240 1.200 1.230 370,000 450,300 1.2170 1.116 1.107 1.134 1.098 1.125 404,408 1.1135 0.00%
2015-02-25 0 1.220 1.210 1.230 1.210 1.240 620,000 755,500 1.2185 1.116 1.107 1.125 1.107 1.134 677,657 1.1149 -3.17%
2015-02-24 0 1.260 1.230 1.260 1.220 1.260 350,000 427,800 1.2223 1.153 1.125 1.153 1.116 1.153 382,548 1.1183 5.00%
2015-02-23 0 1.200 1.180 1.220 1.200 1.200 130,000 156,000 1.2000 1.098 1.080 1.116 1.098 1.098 142,089 1.0979 -1.64%
2015-02-18 0 1.220 1.200 1.220 1.200 1.220 461,500 561,930 1.2176 1.116 1.098 1.116 1.098 1.116 504,417 1.1140 1.67%
2015-02-17 0 1.200 1.160 1.200 1.200 1.200 120,000 144,000 1.2000 1.098 1.061 1.098 1.098 1.098 131,159 1.0979 0.00%
2015-02-16 0 1.200 1.160 1.200 1.180 1.200 60,000 71,800 1.1967 1.098 1.061 1.098 1.080 1.098 65,580 1.0949 1.69%
2015-02-13 0 1.180 1.160 1.200 - - 0 0 - 1.080 1.061 1.098 - - 0 - 0.00%
2015-02-12 0 1.180 1.180 1.200 1.160 1.180 190,000 223,600 1.1768 1.080 1.080 1.098 1.061 1.080 207,669 1.0767 5.36%
2015-02-11 0 1.120 1.120 1.160 1.120 1.220 1,210,000 1,407,900 1.1636 1.025 1.025 1.061 1.025 1.116 1,322,524 1.0646 -8.20%
2015-02-10 0 1.220 1.220 1.240 1.210 1.220 700,000 851,000 1.2157 1.116 1.116 1.134 1.107 1.116 765,097 1.1123 0.00%
2015-02-09 0 1.220 1.210 1.220 - - 0 0 - 1.116 1.107 1.116 - - 0 - -1.61%
2015-02-06 0 1.240 1.210 1.250 1.200 1.240 320,000 391,500 1.2234 1.134 1.107 1.144 1.098 1.134 349,758 1.1193 0.00%
2015-02-05 0 1.240 1.210 1.240 1.210 1.240 110,000 135,600 1.2327 1.134 1.107 1.134 1.107 1.134 120,229 1.1278 0.00%
2015-02-04 0 1.240 1.180 1.240 1.180 1.240 520,000 624,800 1.2015 1.134 1.080 1.134 1.080 1.134 568,357 1.0993 0.81%
2015-02-03 0 1.230 1.190 1.240 1.200 1.260 690,000 838,400 1.2151 1.125 1.089 1.134 1.098 1.153 754,167 1.1117 -1.60%
2015-02-02 0 1.250 1.250 1.280 1.250 1.280 50,000 63,100 1.2620 1.144 1.144 1.171 1.144 1.171 54,650 1.1546 -3.10%
2015-01-30 0 1.290 1.240 1.300 1.270 1.290 150,000 193,100 1.2873 1.180 1.134 1.189 1.162 1.180 163,949 1.1778 0.00%
2015-01-29 0 1.290 1.280 1.290 1.250 1.310 1,540,000 1,983,000 1.2877 1.180 1.171 1.180 1.144 1.199 1,683,212 1.1781 0.78%
2015-01-28 0 1.280 1.220 1.280 1.280 1.300 870,000 1,120,900 1.2884 1.171 1.116 1.171 1.171 1.189 950,906 1.1788 0.00%
2015-01-27 0 1.280 1.250 1.280 1.200 1.320 1,940,000 2,422,900 1.2489 1.171 1.144 1.171 1.098 1.208 2,120,410 1.1427 4.92%
2015-01-26 0 1.220 1.190 1.220 1.190 1.220 730,000 884,700 1.2119 1.116 1.089 1.116 1.089 1.116 797,886 1.1088 3.39%
2015-01-23 0 1.180 1.140 1.180 1.130 1.200 2,290,000 2,659,200 1.1612 1.080 1.043 1.080 1.034 1.098 2,502,959 1.0624 6.31%
2015-01-22 0 1.110 1.110 1.180 1.100 1.130 280,000 313,500 1.1196 1.016 1.016 1.080 1.006 1.034 306,039 1.0244 -2.63%
2015-01-21 0 1.140 1.120 1.150 1.120 1.140 50,000 56,800 1.1360 1.043 1.025 1.052 1.025 1.043 54,650 1.0393 1.79%
2015-01-20 0 1.120 1.120 1.140 1.090 1.140 310,000 343,000 1.1065 1.025 1.025 1.043 0.997 1.043 338,828 1.0123 2.75%
2015-01-19 0 1.090 1.080 1.100 1.000 1.170 880,000 933,700 1.0610 0.997 0.988 1.006 0.915 1.070 961,836 0.9707 -5.22%
2015-01-16 0 1.150 1.140 1.240 1.150 1.200 860,000 991,900 1.1534 1.052 1.043 1.134 1.052 1.098 939,976 1.0552 -4.17%
2015-01-15 0 1.200 1.160 1.200 - - 0 0 - 1.098 1.061 1.098 - - 0 - 0.00%
2015-01-14 0 1.200 1.180 1.200 1.190 1.200 200,000 239,700 1.1985 1.098 1.080 1.098 1.089 1.098 218,599 1.0965 1.69%
2015-01-13 0 1.180 1.180 1.200 1.180 1.220 300,000 360,800 1.2027 1.080 1.080 1.098 1.080 1.116 327,899 1.1003 -3.28%
2015-01-12 0 1.220 1.160 1.220 1.150 1.220 410,000 480,900 1.1729 1.116 1.061 1.116 1.052 1.116 448,128 1.0731 3.39%
2015-01-09 0 1.180 1.160 1.180 1.150 1.230 220,000 260,400 1.1836 1.080 1.061 1.080 1.052 1.125 240,459 1.0829 -1.67%
2015-01-08 0 1.200 1.160 1.200 1.200 1.230 430,000 516,300 1.2007 1.098 1.061 1.098 1.098 1.125 469,988 1.0985 5.26%
2015-01-07 0 1.140 1.120 1.160 1.140 1.240 960,000 1,121,700 1.1684 1.043 1.025 1.061 1.043 1.134 1,049,275 1.0690 -8.06%
2015-01-06 0 1.240 1.180 1.250 1.240 1.240 10,000 12,400 1.2400 1.134 1.080 1.144 1.134 1.134 10,930 1.1345 3.33%
2015-01-05 0 1.200 1.160 1.200 1.140 1.290 1,830,000 2,180,100 1.1913 1.098 1.061 1.098 1.043 1.180 2,000,181 1.0900 -3.23%
2015-01-02 0 1.240 1.230 1.240 1.250 1.320 150,000 193,300 1.2887 1.134 1.125 1.134 1.144 1.208 163,949 1.1790 -3.12%
2014-12-31 0 1.280 1.220 1.340 1.180 1.280 250,000 309,000 1.2360 1.171 1.116 1.226 1.080 1.171 273,249 1.1308 4.07%
2014-12-30 0 1.230 1.230 1.240 1.230 1.270 680,000 852,500 1.2537 1.125 1.125 1.134 1.125 1.162 743,237 1.1470 0.82%
2014-12-29 0 1.220 1.200 1.250 1.150 1.220 1,920,000 2,295,400 1.1955 1.116 1.098 1.144 1.052 1.116 2,098,551 1.0938 7.96%
2014-12-24 0 1.130 1.120 1.170 1.130 1.130 100,000 113,000 1.1300 1.034 1.025 1.070 1.034 1.034 109,300 1.0339 -0.88%
2014-12-23 0 1.140 1.110 1.140 1.120 1.150 550,000 624,200 1.1349 1.043 1.016 1.043 1.025 1.052 601,147 1.0383 -2.56%
2014-12-22 0 1.170 1.150 1.180 1.140 1.200 1,160,000 1,368,900 1.1801 1.070 1.052 1.080 1.043 1.098 1,267,874 1.0797 -2.50%
2014-12-19 0 1.200 1.180 1.200 1.200 1.220 120,000 145,200 1.2100 1.098 1.080 1.098 1.098 1.116 131,159 1.1070 0.84%
2014-12-18 0 1.190 1.190 1.210 1.170 1.200 1,750,000 2,087,400 1.1928 1.089 1.089 1.107 1.070 1.098 1,912,741 1.0913 -1.65%
2014-12-17 0 1.210 1.180 1.210 1.190 1.230 2,170,000 2,618,500 1.2067 1.107 1.080 1.107 1.089 1.125 2,371,799 1.1040 0.00%
2014-12-16 0 1.210 1.190 1.220 1.180 1.250 750,000 901,500 1.2020 1.107 1.089 1.116 1.080 1.144 819,746 1.0997 2.54%
2014-12-15 0 1.180 1.180 1.250 1.140 1.210 1,230,000 1,424,300 1.1580 1.080 1.080 1.144 1.043 1.107 1,344,384 1.0594 0.85%
2014-12-12 0 1.170 1.170 1.180 1.160 1.230 3,300,000 3,943,900 1.1951 1.070 1.070 1.080 1.061 1.125 3,606,884 1.0934 -4.88%
2014-12-11 0 1.230 1.210 1.250 1.200 1.260 1,750,000 2,125,900 1.2148 1.125 1.107 1.144 1.098 1.153 1,912,741 1.1114 -3.91%
2014-12-10 0 1.280 1.250 1.280 1.200 1.370 1,320,000 1,651,900 1.2514 1.171 1.144 1.171 1.098 1.253 1,442,754 1.1450 3.23%
2014-12-09 0 1.240 1.220 1.240 1.210 1.290 2,000,000 2,485,300 1.2427 1.134 1.116 1.134 1.107 1.180 2,185,990 1.1369 -1.59%
2014-12-08 0 1.260 1.240 1.260 1.200 1.350 5,030,000 6,327,500 1.2580 1.153 1.134 1.153 1.098 1.235 5,497,765 1.1509 -8.03%
2014-12-05 0 1.370 1.350 1.380 1.330 1.410 3,160,000 4,291,100 1.3579 1.253 1.235 1.263 1.217 1.290 3,453,865 1.2424 -2.14%
2014-12-04 0 1.400 1.390 1.400 1.390 1.460 2,570,000 3,623,800 1.4100 1.281 1.272 1.281 1.272 1.336 2,808,997 1.2901 -4.11%
2014-12-03 0 1.460 1.420 1.460 1.380 1.480 3,200,000 4,558,100 1.4244 1.336 1.299 1.336 1.263 1.354 3,497,584 1.3032 -2.01%
2014-12-02 0 1.490 1.480 1.490 1.470 1.510 2,040,000 3,023,400 1.4821 1.363 1.354 1.363 1.345 1.382 2,229,710 1.3560 -1.97%
2014-12-01 0 1.520 1.470 1.520 1.470 1.540 4,050,000 6,050,200 1.4939 1.391 1.345 1.391 1.345 1.409 4,426,630 1.3668 -1.94%
2014-11-28 0 1.550 1.540 1.550 1.510 1.580 2,560,000 3,954,700 1.5448 1.418 1.409 1.418 1.382 1.446 2,798,067 1.4134 0.65%
2014-11-27 0 1.540 1.510 1.540 1.500 1.570 4,340,000 6,683,500 1.5400 1.409 1.382 1.409 1.372 1.436 4,743,599 1.4090 -1.28%
2014-11-26 0 1.560 1.550 1.570 1.500 1.570 6,640,000 10,294,300 1.5503 1.427 1.418 1.436 1.372 1.436 7,257,487 1.4184 2.63%
2014-11-25 0 1.520 1.500 1.520 1.480 1.550 3,340,000 5,057,900 1.5143 1.391 1.372 1.391 1.354 1.418 3,650,604 1.3855 1.33%
2014-11-24 0 1.500 1.500 1.510 1.460 1.550 4,860,000 7,291,500 1.5003 1.372 1.372 1.382 1.336 1.418 5,311,956 1.3727 -5.06%
2014-11-21 0 1.580 1.570 1.590 1.570 1.640 6,860,000 10,986,800 1.6016 1.446 1.436 1.455 1.436 1.500 7,497,946 1.4653 1.28%
2014-11-20 0 1.560 1.550 1.570 1.530 1.590 5,530,000 8,670,600 1.5679 1.427 1.418 1.436 1.400 1.455 6,044,263 1.4345 1.30%
2014-11-19 0 1.540 1.540 1.550 1.450 1.570 11,780,000 18,013,200 1.5291 1.409 1.409 1.418 1.327 1.436 12,875,482 1.3990 7.69%
2014-11-18 0 1.430 1.420 1.460 1.410 1.510 7,640,000 11,123,700 1.4560 1.308 1.299 1.336 1.290 1.382 8,350,483 1.3321 -2.72%
2014-11-17 0 1.470 1.460 1.490 1.440 1.490 6,290,000 9,149,000 1.4545 1.345 1.336 1.363 1.317 1.363 6,874,939 1.3308 -0.68%
2014-11-14 0 1.480 1.440 1.490 1.380 1.480 7,690,000 10,843,200 1.4100 1.354 1.317 1.363 1.263 1.354 8,405,132 1.2901 2.78%
2014-11-13 0 1.440 1.430 1.440 1.420 1.460 1,270,000 1,833,300 1.4435 1.317 1.308 1.317 1.299 1.336 1,388,104 1.3207 -0.69%
2014-11-12 0 1.450 1.430 1.460 1.410 1.490 4,010,000 5,827,500 1.4532 1.327 1.308 1.336 1.290 1.363 4,382,910 1.3296 -0.68%
2014-11-11 0 1.460 1.450 1.470 1.420 1.550 6,930,000 10,218,000 1.4745 1.336 1.327 1.345 1.299 1.418 7,574,456 1.3490 3.55%
2014-11-10 0 1.410 1.410 1.440 1.360 1.440 3,580,000 4,989,400 1.3937 1.290 1.290 1.317 1.244 1.317 3,912,922 1.2751 1.44%
2014-11-07 0 1.390 1.390 1.400 1.350 1.440 3,460,000 4,798,900 1.3870 1.272 1.272 1.281 1.235 1.317 3,781,763 1.2690 -2.80%
2014-11-06 0 1.430 1.430 1.440 1.390 1.520 4,380,000 6,289,800 1.4360 1.308 1.308 1.317 1.272 1.391 4,787,319 1.3138 -1.38%
2014-11-05 0 1.450 1.440 1.450 1.400 1.460 6,300,000 8,972,300 1.4242 1.327 1.317 1.327 1.281 1.336 6,885,869 1.3030 -2.03%
2014-11-04 0 1.480 1.470 1.490 1.480 1.540 3,910,000 5,888,600 1.5060 1.354 1.345 1.363 1.354 1.409 4,273,611 1.3779 -2.63%
2014-11-03 0 1.520 1.510 1.520 1.460 1.570 6,340,000 9,571,300 1.5097 1.391 1.382 1.391 1.336 1.436 6,929,589 1.3812 2.70%
2014-10-31 0 1.480 1.480 1.500 1.470 1.610 16,240,000 24,673,200 1.5193 1.354 1.354 1.372 1.345 1.473 17,750,240 1.3900 -6.92%
2014-10-30 0 1.590 1.580 1.590 1.360 1.640 20,040,000 30,095,600 1.5018 1.455 1.446 1.455 1.244 1.500 21,903,622 1.3740 10.42%
2014-10-29 0 1.440 1.430 1.440 1.430 1.520 10,040,000 14,878,800 1.4820 1.317 1.308 1.317 1.308 1.391 10,973,671 1.3559 -1.37%
2014-10-28 0 1.460 1.460 1.470 1.400 1.530 15,380,000 22,304,700 1.4502 1.336 1.336 1.345 1.281 1.400 16,810,265 1.3269 5.04%
2014-10-27 0 1.390 1.370 1.390 1.290 1.430 12,830,000 17,576,400 1.3699 1.272 1.253 1.272 1.180 1.308 14,023,127 1.2534 7.75%
2014-10-24 0 1.290 1.290 1.310 1.220 1.350 7,400,000 9,582,100 1.2949 1.180 1.180 1.199 1.116 1.235 8,088,164 1.1847 6.61%
2014-10-23 0 1.210 1.210 1.240 1.200 1.210 40,000 48,200 1.2050 1.107 1.107 1.134 1.098 1.107 43,720 1.1025 -3.20%
2014-10-22 0 1.250 1.210 1.250 1.200 1.250 640,000 782,000 1.2219 1.144 1.107 1.144 1.098 1.144 699,517 1.1179 1.63%
2014-10-21 0 1.230 1.220 1.240 1.220 1.260 1,450,000 1,808,000 1.2469 1.125 1.116 1.134 1.116 1.153 1,584,843 1.1408 -1.60%
2014-10-20 0 1.250 1.250 1.260 1.230 1.270 5,670,000 7,078,000 1.2483 1.144 1.144 1.153 1.125 1.162 6,197,282 1.1421 2.46%
2014-10-17 0 1.220 1.200 1.220 1.180 1.230 2,570,000 3,087,300 1.2013 1.116 1.098 1.116 1.080 1.125 2,808,997 1.0991 0.00%
2014-10-16 0 1.220 1.200 1.220 1.210 1.220 440,000 533,000 1.2114 1.116 1.098 1.116 1.107 1.116 480,918 1.1083 0.00%
2014-10-15 0 1.220 1.200 1.230 1.190 1.220 710,000 855,300 1.2046 1.116 1.098 1.125 1.089 1.116 776,027 1.1022 0.00%
2014-10-14 0 1.220 1.210 1.220 1.210 1.250 2,710,000 3,315,500 1.2234 1.116 1.107 1.116 1.107 1.144 2,962,017 1.1193 -1.61%
2014-10-13 0 1.240 1.230 1.250 1.210 1.280 2,200,000 2,736,400 1.2438 1.134 1.125 1.144 1.107 1.171 2,404,589 1.1380 -0.80%
2014-10-10 0 1.250 1.240 1.250 1.200 1.320 14,800,000 18,687,000 1.2626 1.144 1.134 1.144 1.098 1.208 16,176,327 1.1552 3.31%
2014-10-09 0 1.210 1.190 1.230 1.130 1.250 3,670,000 4,429,200 1.2069 1.107 1.089 1.125 1.034 1.144 4,011,292 1.1042 2.54%
2014-10-08 0 1.180 1.150 1.180 1.150 1.180 880,000 1,034,400 1.1755 1.080 1.052 1.080 1.052 1.080 961,836 1.0754 1.72%
2014-10-07 0 1.160 1.160 1.170 1.150 1.180 710,000 828,800 1.1673 1.061 1.061 1.070 1.052 1.080 776,027 1.0680 0.87%
2014-10-06 0 1.150 1.110 1.150 1.150 1.150 130,000 149,600 1.1508 1.052 1.016 1.052 1.052 1.052 142,089 1.0529 0.00%
2014-10-03 0 1.150 1.110 1.150 1.110 1.160 810,000 931,900 1.1505 1.052 1.016 1.052 1.016 1.061 885,326 1.0526 3.60%
2014-09-30 0 1.110 1.100 1.120 1.080 1.140 1,000,000 1,100,300 1.1003 1.016 1.006 1.025 0.988 1.043 1,092,995 1.0067 -3.48%
2014-09-29 0 1.150 1.140 1.150 1.130 1.180 1,870,000 2,183,800 1.1678 1.052 1.043 1.052 1.034 1.080 2,043,901 1.0684 -2.54%
2014-09-26 0 1.180 1.170 1.190 1.170 1.200 1,310,000 1,558,700 1.1898 1.080 1.070 1.089 1.070 1.098 1,431,824 1.0886 1.72%
2014-09-25 0 1.160 1.160 1.170 1.160 1.170 190,000 221,800 1.1674 1.061 1.061 1.070 1.061 1.070 207,669 1.0680 -0.85%
2014-09-24 0 1.170 1.160 1.180 1.160 1.180 460,000 537,900 1.1693 1.070 1.061 1.080 1.061 1.080 502,778 1.0699 -0.85%
2014-09-23 0 1.180 1.170 1.190 1.170 1.200 810,000 960,600 1.1859 1.080 1.070 1.089 1.070 1.098 885,326 1.0850 -1.67%
2014-09-22 0 1.200 1.190 1.200 1.190 1.210 2,810,000 3,377,400 1.2019 1.098 1.089 1.098 1.089 1.107 3,071,316 1.0997 0.84%
2014-09-19 0 1.190 1.190 1.200 1.190 1.210 1,180,000 1,414,500 1.1987 1.089 1.089 1.098 1.089 1.107 1,289,734 1.0967 -1.65%
2014-09-18 0 1.210 1.190 1.210 1.180 1.210 1,550,000 1,849,800 1.1934 1.107 1.089 1.107 1.080 1.107 1,694,142 1.0919 0.83%
2014-09-17 0 1.200 1.200 1.210 1.200 1.230 670,000 811,300 1.2109 1.098 1.098 1.107 1.098 1.125 732,307 1.1079 -2.44%
2014-09-16 0 1.230 1.170 1.230 1.180 1.230 3,600,000 4,386,500 1.2185 1.125 1.070 1.125 1.080 1.125 3,934,782 1.1148 1.65%
2014-09-15 0 1.210 1.150 1.210 1.150 1.210 2,390,000 2,855,100 1.1946 1.107 1.052 1.107 1.052 1.107 2,612,258 1.0930 5.22%
2014-09-12 0 1.150 1.130 1.160 1.130 1.230 550,000 647,200 1.1767 1.052 1.034 1.061 1.034 1.125 601,147 1.0766 -1.71%
2014-09-11 0 1.170 1.170 1.200 1.140 1.180 830,000 955,700 1.1514 1.070 1.070 1.098 1.043 1.080 907,186 1.0535 2.63%
2014-09-10 0 1.140 1.110 1.140 1.080 1.160 960,000 1,091,400 1.1369 1.043 1.016 1.043 0.988 1.061 1,049,275 1.0401 -1.72%
2014-09-08 0 1.160 1.150 1.160 1.150 1.170 630,000 733,700 1.1646 1.061 1.052 1.061 1.052 1.070 688,587 1.0655 -1.69%
2014-09-05 0 1.180 1.160 1.180 1.180 1.210 580,000 684,800 1.1807 1.080 1.061 1.080 1.080 1.107 633,937 1.0802 -0.84%
2014-09-04 0 1.190 1.180 1.190 1.190 1.200 470,000 560,800 1.1932 1.089 1.080 1.089 1.089 1.098 513,708 1.0917 0.00%
2014-09-03 0 1.190 1.190 1.210 1.190 1.210 1,010,000 1,215,700 1.2037 1.089 1.089 1.107 1.089 1.107 1,103,925 1.1013 0.00%
2014-09-02 0 1.190 1.190 1.230 1.190 1.250 50,000 61,300 1.2260 1.089 1.089 1.125 1.089 1.144 54,650 1.1217 0.00%
2014-09-01 0 1.190 1.180 1.190 1.180 1.200 1,070,000 1,278,200 1.1946 1.089 1.080 1.089 1.080 1.098 1,169,505 1.0929 -0.83%
2014-08-29 0 1.200 1.180 1.200 1.200 1.220 2,812,000 3,394,420 1.2071 1.098 1.080 1.098 1.098 1.116 3,073,502 1.1044 -1.64%
2014-08-28 0 1.220 1.190 1.220 1.150 1.230 2,963,000 3,527,170 1.1904 1.116 1.089 1.116 1.052 1.125 3,238,544 1.0891 3.39%
2014-08-27 0 1.180 1.180 1.200 1.140 1.180 710,000 819,800 1.1546 1.080 1.080 1.098 1.043 1.080 776,027 1.0564 -2.48%
2014-08-26 0 1.210 1.190 1.230 - - 0 0 - 1.107 1.089 1.125 - - 0 - 0.00%
2014-08-25 0 1.210 1.130 1.210 1.100 1.210 150,000 175,900 1.1727 1.107 1.034 1.107 1.006 1.107 163,949 1.0729 0.00%
2014-08-22 0 1.210 1.200 1.210 1.200 1.220 380,000 460,800 1.2126 1.107 1.098 1.107 1.098 1.116 415,338 1.1095 2.54%
2014-08-21 0 1.180 1.170 1.200 1.180 1.180 10,000 11,800 1.1800 1.080 1.070 1.098 1.080 1.080 10,930 1.0796 0.85%
2014-08-20 0 1.170 1.160 1.170 1.170 1.220 340,000 404,500 1.1897 1.070 1.061 1.070 1.070 1.116 371,618 1.0885 -2.50%
2014-08-19 0 1.200 1.200 1.250 1.200 1.200 10,000 12,000 1.2000 1.098 1.098 1.144 1.098 1.098 10,930 1.0979 0.00%
2014-08-18 0 1.200 1.200 1.240 - - 0 0 - 1.098 1.098 1.134 - - 0 - 0.00%
2014-08-15 0 1.200 1.200 1.240 1.180 1.240 100,000 119,800 1.1980 1.098 1.098 1.134 1.080 1.134 109,300 1.0961 -3.23%
2014-08-14 0 1.240 1.180 1.240 1.260 1.260 420,000 529,200 1.2600 1.134 1.080 1.134 1.153 1.153 459,058 1.1528 5.08%
2014-08-13 0 1.180 1.170 1.240 1.180 1.240 660,000 796,300 1.2065 1.080 1.070 1.134 1.080 1.134 721,377 1.1039 1.72%
2014-08-12 0 1.160 1.160 1.200 1.160 1.200 600,000 706,300 1.1772 1.061 1.061 1.098 1.061 1.098 655,797 1.0770 0.87%
2014-08-11 0 1.150 1.200 1.230 1.100 1.200 1,000,000 1,166,900 1.1669 1.052 1.098 1.125 1.006 1.098 1,092,995 1.0676 -2.54%
2014-08-08 0 1.180 1.160 1.180 - - 0 0 - 1.080 1.061 1.080 - - 0 - 0.00%
2014-08-07 0 1.180 1.170 1.200 1.180 1.190 840,000 992,600 1.1817 1.080 1.070 1.098 1.080 1.089 918,116 1.0811 0.00%
2014-08-06 0 1.180 1.170 1.180 - - 110,000 129,800 1.1800 1.080 1.070 1.080 - - 120,229 1.0796 -1.67%
2014-08-05 0 1.200 1.190 1.200 1.200 1.200 560,000 672,000 1.2000 1.098 1.089 1.098 1.098 1.098 612,077 1.0979 0.00%
2014-08-04 0 1.200 1.180 1.200 1.180 1.200 2,320,000 2,775,500 1.1963 1.098 1.080 1.098 1.080 1.098 2,535,749 1.0945 0.00%
2014-08-01 0 1.200 1.170 1.210 1.140 1.210 1,360,000 1,598,200 1.1751 1.098 1.070 1.107 1.043 1.107 1,486,473 1.0752 4.35%
2014-07-31 0 1.150 1.150 1.170 1.100 1.180 970,000 1,113,900 1.1484 1.052 1.052 1.070 1.006 1.080 1,060,205 1.0506 0.00%
2014-07-30 0 1.150 1.100 1.150 1.150 1.200 150,000 175,100 1.1673 1.052 1.006 1.052 1.052 1.098 163,949 1.0680 -3.36%
2014-07-29 0 1.190 1.120 1.200 1.080 1.190 460,000 524,800 1.1409 1.089 1.025 1.098 0.988 1.089 502,778 1.0438 3.48%
2014-07-28 0 1.150 1.100 1.190 - - 0 0 - 1.052 1.006 1.089 - - 0 - 0.00%
2014-07-25 0 1.150 1.120 1.180 1.120 1.150 60,000 68,700 1.1450 1.052 1.025 1.080 1.025 1.052 65,580 1.0476 0.00%
2014-07-24 0 1.150 1.150 1.170 1.090 1.170 770,000 879,200 1.1418 1.052 1.052 1.070 0.997 1.070 841,606 1.0447 5.50%
2014-07-23 0 1.090 1.090 1.170 1.080 1.090 80,000 86,700 1.0838 0.997 0.997 1.070 0.988 0.997 87,440 0.9915 -0.91%
2014-07-22 0 1.100 1.100 1.150 1.050 1.100 180,000 191,600 1.0644 1.006 1.006 1.052 0.961 1.006 196,739 0.9739 3.77%
2014-07-21 0 1.060 1.060 1.080 1.040 1.180 1,260,000 1,369,800 1.0871 0.970 0.970 0.988 0.952 1.080 1,377,174 0.9946 -10.17%
2014-07-18 0 1.180 1.150 1.180 1.180 1.180 30,000 35,400 1.1800 1.080 1.052 1.080 1.080 1.080 32,790 1.0796 1.72%
2014-07-17 0 1.160 1.160 1.210 1.150 1.220 250,000 291,800 1.1672 1.061 1.061 1.107 1.052 1.116 273,249 1.0679 0.87%
2014-07-16 0 1.150 1.150 1.200 1.150 1.200 230,000 274,500 1.1935 1.052 1.052 1.098 1.052 1.098 251,389 1.0919 -4.17%
2014-07-15 0 1.200 1.060 1.200 1.200 1.200 20,000 24,000 1.2000 1.098 0.970 1.098 1.098 1.098 21,860 1.0979 0.00%
2014-07-14 0 1.200 1.160 1.200 1.180 1.200 410,000 490,200 1.1956 1.098 1.061 1.098 1.080 1.098 448,128 1.0939 0.00%
2014-07-11 0 1.200 1.150 1.200 1.220 1.230 120,000 147,200 1.2267 1.098 1.052 1.098 1.116 1.125 131,159 1.1223 0.00%
2014-07-10 0 1.200 1.200 1.210 1.150 1.200 60,000 70,000 1.1667 1.098 1.098 1.107 1.052 1.098 65,580 1.0674 0.00%
2014-07-09 0 1.200 1.160 1.200 1.100 1.210 1,220,000 1,458,900 1.1958 1.098 1.061 1.098 1.006 1.107 1,333,454 1.0941 -3.23%
2014-07-08 0 1.240 1.210 1.240 - - 0 0 - 1.134 1.107 1.134 - - 0 - 0.00%
2014-07-07 0 1.240 1.210 1.250 1.210 1.250 300,000 368,100 1.2270 1.134 1.107 1.144 1.107 1.144 327,899 1.1226 -0.80%
2014-07-04 0 1.250 1.200 1.250 1.200 1.250 680,000 823,400 1.2109 1.144 1.098 1.144 1.098 1.144 743,237 1.1079 4.17%
2014-07-03 0 1.200 1.200 1.270 1.200 1.200 10,000 12,000 1.2000 1.098 1.098 1.162 1.098 1.098 10,930 1.0979 -5.51%
2014-07-02 0 1.270 1.260 1.270 1.250 1.270 110,000 138,900 1.2627 1.162 1.153 1.162 1.144 1.162 120,229 1.1553 0.00%
2014-06-30 0 1.270 1.200 1.270 1.250 1.270 400,000 506,000 1.2650 1.162 1.098 1.162 1.144 1.162 437,198 1.1574 -3.05%
2014-06-27 0 1.310 1.290 1.310 1.260 1.310 700,000 899,400 1.2849 1.199 1.180 1.199 1.153 1.199 765,097 1.1755 4.80%
2014-06-26 0 1.250 1.230 1.250 1.230 1.250 280,000 348,400 1.2443 1.144 1.125 1.144 1.125 1.144 306,039 1.1384 0.81%
2014-06-25 0 1.240 1.020 1.250 1.180 1.250 330,000 404,500 1.2258 1.134 0.933 1.144 1.080 1.144 360,688 1.1215 0.00%
2014-06-24 0 1.240 1.180 1.240 1.180 1.250 180,000 219,400 1.2189 1.134 1.080 1.134 1.080 1.144 196,739 1.1152 -1.59%
2014-06-23 0 1.260 1.110 1.270 1.260 1.300 70,000 89,800 1.2829 1.153 1.016 1.162 1.153 1.189 76,510 1.1737 -3.82%
2014-06-20 0 1.310 1.210 1.310 1.260 1.310 970,000 1,236,000 1.2742 1.199 1.107 1.199 1.153 1.199 1,060,205 1.1658 3.15%
2014-06-19 0 1.270 1.250 1.270 1.250 1.270 110,000 138,000 1.2545 1.162 1.144 1.162 1.144 1.162 120,229 1.1478 -0.78%
2014-06-18 0 1.280 1.250 1.280 1.270 1.480 1,320,000 1,772,900 1.3431 1.171 1.144 1.171 1.162 1.354 1,442,754 1.2288 0.00%
2014-06-17 0 1.280 1.280 1.310 1.280 1.330 250,000 322,700 1.2908 1.171 1.171 1.199 1.171 1.217 273,249 1.1810 -2.29%
2014-06-16 0 1.310 1.280 1.310 1.270 1.310 490,000 635,700 1.2973 1.199 1.171 1.199 1.162 1.199 535,568 1.1870 0.00%
2014-06-13 0 1.310 1.280 1.320 1.310 1.320 50,000 65,700 1.3140 1.199 1.171 1.208 1.199 1.208 54,650 1.2022 0.77%
2014-06-12 0 1.300 1.260 1.300 1.280 1.310 290,000 375,100 1.2934 1.189 1.153 1.189 1.171 1.199 316,969 1.1834 0.00%
2014-06-11 0 1.300 1.260 1.280 1.280 1.350 580,000 744,100 1.2829 1.189 1.153 1.171 1.171 1.235 633,937 1.1738 0.00%
2014-06-10 0 1.300 1.290 1.300 1.280 1.400 1,770,000 2,379,600 1.3444 1.189 1.180 1.189 1.171 1.281 1,934,601 1.2300 -2.99%
2014-06-09 0 1.340 1.280 1.340 1.290 1.350 50,000 65,800 1.3160 1.226 1.171 1.226 1.180 1.235 54,650 1.2040 3.08%
2014-06-06 0 1.300 1.220 1.300 1.250 1.300 700,000 882,400 1.2606 1.189 1.116 1.189 1.144 1.189 765,097 1.1533 -2.99%
2014-06-05 0 1.340 1.280 1.340 - - 0 0 - 1.226 1.171 1.226 - - 0 - 0.00%
2014-06-04 0 1.340 1.270 1.350 1.340 1.350 60,000 80,800 1.3467 1.226 1.162 1.235 1.226 1.235 65,580 1.2321 -1.47%
2014-06-03 0 1.360 1.280 1.380 1.360 1.420 460,000 645,000 1.4022 1.244 1.171 1.263 1.244 1.299 502,778 1.2829 -2.86%
2014-05-30 0 1.400 1.350 1.400 1.280 1.400 1,550,000 2,037,500 1.3145 1.281 1.235 1.281 1.171 1.281 1,694,142 1.2027 12.00%
2014-05-29 0 1.250 1.230 1.280 1.120 1.300 4,900,000 6,016,400 1.2278 1.144 1.125 1.171 1.025 1.189 5,355,676 1.1234 12.61%
2014-05-28 0 1.110 1.110 1.120 1.100 1.120 470,000 517,400 1.1009 1.016 1.016 1.025 1.006 1.025 513,708 1.0072 0.91%
2014-05-27 0 1.100 1.050 1.100 1.100 1.130 70,000 77,600 1.1086 1.006 0.961 1.006 1.006 1.034 76,510 1.0143 -2.65%
2014-05-26 0 1.130 1.030 1.130 1.080 1.150 210,000 227,900 1.0852 1.034 0.942 1.034 0.988 1.052 229,529 0.9929 4.63%
2014-05-23 0 1.080 1.040 1.080 1.020 1.080 690,000 728,200 1.0554 0.988 0.952 0.988 0.933 0.988 754,167 0.9656 0.00%
2014-05-22 0 1.080 1.060 1.080 1.070 1.100 300,000 326,300 1.0877 0.988 0.970 0.988 0.979 1.006 327,899 0.9951 -0.92%
2014-05-21 0 1.090 1.050 1.100 1.050 1.100 830,000 893,400 1.0764 0.997 0.961 1.006 0.961 1.006 907,186 0.9848 -7.63%
2014-05-20 0 1.180 1.120 1.200 1.120 1.300 1,350,000 1,599,400 1.1847 1.080 1.025 1.098 1.025 1.189 1,475,543 1.0839 -9.23%
2014-05-19 0 1.300 1.250 1.300 1.270 1.300 110,000 142,100 1.2918 1.189 1.144 1.189 1.162 1.189 120,229 1.1819 0.00%
2014-05-16 0 1.300 1.250 1.300 1.300 1.310 40,000 52,300 1.3075 1.189 1.144 1.189 1.189 1.199 43,720 1.1963 0.78%
2014-05-15 0 1.290 1.260 1.290 1.290 1.300 50,000 64,700 1.2940 1.180 1.153 1.180 1.180 1.189 54,650 1.1839 -0.77%
2014-05-14 0 1.300 1.270 1.300 1.250 1.300 160,000 201,700 1.2606 1.189 1.162 1.189 1.144 1.189 174,879 1.1534 -0.76%
2014-05-13 0 1.310 1.270 1.320 1.290 1.320 490,000 636,800 1.2996 1.199 1.162 1.208 1.180 1.208 535,568 1.1890 0.00%
2014-05-12 0 1.310 1.270 1.310 1.290 1.330 250,000 325,300 1.3012 1.199 1.162 1.199 1.180 1.217 273,249 1.1905 -1.50%
2014-05-09 0 1.330 1.290 1.330 1.250 1.330 1,200,000 1,556,700 1.2973 1.217 1.180 1.217 1.144 1.217 1,311,594 1.1869 2.31%
2014-05-08 0 1.300 1.280 1.320 1.280 1.320 150,000 195,800 1.3053 1.189 1.171 1.208 1.171 1.208 163,949 1.1943 -0.76%
2014-05-07 0 1.310 1.300 1.320 1.300 1.330 600,000 789,000 1.3150 1.199 1.189 1.208 1.189 1.217 655,797 1.2031 -1.50%
2014-05-05 0 1.330 1.270 1.330 1.300 1.330 450,000 589,400 1.3098 1.217 1.162 1.217 1.189 1.217 491,848 1.1983 2.31%
2014-05-02 0 1.300 1.260 1.320 1.300 1.320 450,000 587,000 1.3044 1.189 1.153 1.208 1.189 1.208 491,848 1.1935 -2.99%
2014-04-30 0 1.340 1.260 1.340 1.300 1.340 760,000 1,012,600 1.3324 1.226 1.153 1.226 1.189 1.226 830,676 1.2190 0.75%
2014-04-29 0 1.330 1.270 1.330 1.320 1.330 270,000 356,900 1.3219 1.217 1.162 1.217 1.208 1.217 295,109 1.2094 0.76%
2014-04-28 0 1.320 1.260 1.330 1.320 1.320 260,000 343,200 1.3200 1.208 1.153 1.217 1.208 1.208 284,179 1.2077 -1.49%
2014-04-25 0 1.340 1.280 1.350 1.330 1.340 290,000 387,900 1.3376 1.226 1.171 1.235 1.217 1.226 316,969 1.2238 0.75%
2014-04-24 0 1.330 1.280 1.330 1.300 1.340 660,000 880,600 1.3342 1.217 1.171 1.217 1.189 1.226 721,377 1.2207 0.76%
2014-04-23 0 1.320 1.280 1.330 1.260 1.320 520,000 667,500 1.2837 1.208 1.171 1.217 1.153 1.208 568,357 1.1744 1.54%
2014-04-22 0 1.300 1.290 1.300 1.290 1.350 820,000 1,081,900 1.3194 1.189 1.180 1.189 1.180 1.235 896,256 1.2071 -1.52%
2014-04-17 0 1.320 1.300 1.330 1.280 1.330 870,000 1,144,900 1.3160 1.208 1.189 1.217 1.171 1.217 950,906 1.2040 3.94%
2014-04-16 0 1.270 1.270 1.290 1.250 1.270 280,000 352,700 1.2596 1.162 1.162 1.180 1.144 1.162 306,039 1.1525 1.60%
2014-04-15 0 1.250 1.240 1.260 1.230 1.260 350,000 439,000 1.2543 1.144 1.134 1.153 1.125 1.153 382,548 1.1476 -0.79%
2014-04-14 0 1.260 1.260 1.270 1.250 1.350 790,000 1,017,400 1.2878 1.153 1.153 1.162 1.144 1.235 863,466 1.1783 -1.56%
2014-04-11 0 1.280 1.280 1.310 1.270 1.320 1,160,000 1,506,200 1.2984 1.171 1.171 1.199 1.162 1.208 1,267,874 1.1880 -3.76%
2014-04-10 0 1.330 1.320 1.330 1.330 1.380 650,000 877,300 1.3497 1.217 1.208 1.217 1.217 1.263 710,447 1.2349 -1.48%
2014-04-09 0 1.350 1.330 1.350 1.330 1.360 320,000 431,900 1.3497 1.235 1.217 1.235 1.217 1.244 349,758 1.2349 -0.74%
2014-04-08 0 1.360 1.340 1.360 1.360 1.370 80,000 109,500 1.3688 1.244 1.226 1.244 1.244 1.253 87,440 1.2523 0.00%
2014-04-07 0 1.360 1.340 1.380 1.360 1.360 100,000 136,000 1.3600 1.244 1.226 1.263 1.244 1.244 109,300 1.2443 1.49%
2014-04-04 0 1.340 1.330 1.360 1.330 1.360 500,000 669,700 1.3394 1.226 1.217 1.244 1.217 1.244 546,498 1.2254 0.75%
2014-04-03 0 1.330 1.330 1.360 1.310 1.380 1,060,000 1,433,300 1.3522 1.217 1.217 1.244 1.199 1.263 1,158,575 1.2371 0.00%
2014-04-02 0 1.330 1.330 1.350 1.300 1.340 710,000 942,100 1.3269 1.217 1.217 1.235 1.189 1.226 776,027 1.2140 2.31%
2014-04-01 0 1.300 1.280 1.300 1.240 1.300 670,000 858,500 1.2813 1.189 1.171 1.189 1.134 1.189 732,307 1.1723 0.00%
2014-03-31 0 1.300 1.280 1.300 1.300 1.310 80,000 104,100 1.3013 1.189 1.171 1.189 1.189 1.199 87,440 1.1905 0.00%
2014-03-28 0 1.300 1.280 1.300 1.260 1.320 1,050,000 1,342,900 1.2790 1.189 1.171 1.189 1.153 1.208 1,147,645 1.1701 0.78%
2014-03-27 0 1.290 1.290 1.320 1.280 1.380 810,000 1,062,100 1.3112 1.180 1.180 1.208 1.171 1.263 885,326 1.1997 -6.52%
2014-03-26 0 1.380 1.380 1.400 1.370 1.400 380,000 526,200 1.3847 1.263 1.263 1.281 1.253 1.281 415,338 1.2669 0.73%
2014-03-25 0 1.370 1.350 1.400 1.350 1.470 440,000 607,200 1.3800 1.253 1.235 1.281 1.235 1.345 480,918 1.2626 -4.86%
2014-03-24 0 1.440 1.390 1.470 1.380 1.440 1,650,000 2,313,600 1.4022 1.317 1.272 1.345 1.263 1.317 1,803,442 1.2829 -2.04%
2014-03-21 0 1.470 1.460 1.470 1.430 1.470 880,000 1,274,600 1.4484 1.345 1.336 1.345 1.308 1.345 961,836 1.3252 2.08%
2014-03-20 0 1.440 1.400 1.440 1.390 1.460 600,000 849,400 1.4157 1.317 1.281 1.317 1.272 1.336 655,797 1.2952 1.41%
2014-03-19 0 1.420 1.400 1.430 1.400 1.430 260,000 369,600 1.4215 1.299 1.281 1.308 1.281 1.308 284,179 1.3006 -0.70%
2014-03-18 0 1.430 1.400 1.440 1.370 1.430 510,000 715,800 1.4035 1.308 1.281 1.317 1.253 1.308 557,427 1.2841 -1.38%
2014-03-17 0 1.450 1.430 1.480 1.430 1.460 490,000 706,800 1.4424 1.327 1.308 1.354 1.308 1.336 535,568 1.3197 -1.36%
2014-03-14 0 1.470 1.430 1.470 1.430 1.570 2,360,000 3,527,600 1.4947 1.345 1.308 1.345 1.308 1.436 2,579,468 1.3676 0.00%
2014-03-13 0 1.470 1.360 1.470 1.360 1.520 1,990,000 2,836,800 1.4255 1.345 1.244 1.345 1.244 1.391 2,175,060 1.3042 -1.34%
2014-03-12 0 1.490 1.470 1.500 1.460 1.540 520,000 775,600 1.4915 1.363 1.345 1.372 1.336 1.409 568,357 1.3646 -3.87%
2014-03-11 0 1.550 1.520 1.560 1.440 1.570 2,150,000 3,246,500 1.5100 1.418 1.391 1.427 1.317 1.436 2,349,939 1.3815 7.64%
2014-03-10 0 1.440 1.420 1.440 1.410 1.450 2,490,000 3,541,400 1.4222 1.317 1.299 1.317 1.290 1.327 2,721,558 1.3012 -0.69%
2014-03-07 0 1.450 1.440 1.460 1.420 1.510 880,000 1,284,400 1.4595 1.327 1.317 1.336 1.299 1.382 961,836 1.3354 -3.33%
2014-03-06 0 1.500 1.500 1.510 1.470 1.530 1,280,000 1,913,300 1.4948 1.372 1.372 1.382 1.345 1.400 1,399,034 1.3676 -2.60%
2014-03-05 0 1.540 1.500 1.540 1.530 1.540 600,000 920,500 1.5342 1.409 1.372 1.409 1.400 1.409 655,797 1.4036 0.65%
2014-03-04 0 1.530 1.500 1.530 1.470 1.540 810,000 1,217,400 1.5030 1.400 1.372 1.400 1.345 1.409 885,326 1.3751 -1.92%
2014-03-03 0 1.560 1.570 1.580 1.450 1.570 3,820,000 5,843,500 1.5297 1.427 1.436 1.446 1.327 1.436 4,175,241 1.3996 1.96%
2014-02-28 0 1.530 1.500 1.530 1.460 1.580 1,110,000 1,664,800 1.4998 1.400 1.372 1.400 1.336 1.446 1,213,225 1.3722 1.32%
2014-02-27 0 1.510 1.510 1.530 1.490 1.660 2,680,000 4,111,100 1.5340 1.382 1.382 1.400 1.363 1.519 2,929,227 1.4035 -1.95%
2014-02-26 0 1.540 1.510 1.550 1.500 1.560 1,180,000 1,805,100 1.5297 1.409 1.382 1.418 1.372 1.427 1,289,734 1.3996 0.65%
2014-02-25 0 1.530 1.510 1.540 1.460 1.640 4,110,000 6,314,000 1.5363 1.400 1.382 1.409 1.336 1.500 4,492,210 1.4055 -1.29%
2014-02-24 0 1.550 1.530 1.550 1.410 1.680 6,240,000 9,394,700 1.5056 1.418 1.400 1.418 1.290 1.537 6,820,289 1.3775 3.33%
2014-02-21 0 1.500 1.490 1.520 1.210 1.570 14,510,000 20,817,400 1.4347 1.372 1.363 1.391 1.107 1.436 15,859,359 1.3126 28.21%
2014-02-20 0 1.170 1.170 1.200 1.050 1.360 7,769,000 9,452,830 1.2167 1.070 1.070 1.098 0.961 1.244 8,491,479 1.1132 14.71%
2014-02-19 0 1.020 1.010 1.030 0.890 1.030 7,230,000 7,047,600 0.9748 0.933 0.924 0.942 0.814 0.942 7,902,355 0.8918 14.61%
2014-02-18 0 0.890 0.860 0.890 0.870 0.890 800,000 705,100 0.8814 0.814 0.787 0.814 0.796 0.814 874,396 0.8064 2.30%
2014-02-17 0 0.870 0.870 0.880 0.850 0.890 2,720,000 2,373,200 0.8725 0.796 0.796 0.805 0.778 0.814 2,972,947 0.7983 2.35%
2014-02-14 0 0.850 0.840 0.850 0.830 0.860 360,000 304,700 0.8464 0.778 0.769 0.778 0.759 0.787 393,478 0.7744 0.00%
2014-02-13 0 0.850 0.840 0.850 0.840 0.870 220,000 187,600 0.8527 0.778 0.769 0.778 0.769 0.796 240,459 0.7802 0.00%
2014-02-12 0 0.850 0.840 0.860 0.840 0.880 960,000 823,200 0.8575 0.778 0.769 0.787 0.769 0.805 1,049,275 0.7845 4.94%
2014-02-11 0 0.810 0.810 0.820 0.800 0.810 530,000 424,100 0.8002 0.741 0.741 0.750 0.732 0.741 579,287 0.7321 1.25%
2014-02-10 0 0.800 0.800 0.810 0.790 0.850 1,420,000 1,148,300 0.8087 0.732 0.732 0.741 0.723 0.778 1,552,053 0.7399 3.90%
2014-02-07 0 0.770 0.750 0.770 0.740 0.790 160,000 121,500 0.7594 0.704 0.686 0.704 0.677 0.723 174,879 0.6948 5.48%
2014-02-06 0 0.730 0.720 0.750 0.710 0.730 1,270,000 901,800 0.7101 0.668 0.659 0.686 0.650 0.668 1,388,104 0.6497 0.00%
2014-02-05 0 0.730 0.720 0.740 0.710 0.740 1,540,000 1,121,800 0.7284 0.668 0.659 0.677 0.650 0.677 1,683,212 0.6665 -2.67%
2014-02-04 0 0.750 0.750 0.770 0.750 0.760 610,000 463,000 0.7590 0.686 0.686 0.704 0.686 0.695 666,727 0.6944 -5.06%
2014-01-30 0 0.790 0.760 0.790 0.750 0.790 460,000 348,600 0.7578 0.723 0.695 0.723 0.686 0.723 502,778 0.6933 0.00%
2014-01-29 0 0.790 0.770 0.790 0.770 0.800 3,010,000 2,359,300 0.7838 0.723 0.704 0.723 0.704 0.732 3,289,915 0.7171 2.60%
2014-01-28 0 0.770 0.750 0.770 0.720 0.930 18,530,000 13,954,100 0.7531 0.704 0.686 0.704 0.659 0.851 20,253,199 0.6890 -8.33%
2014-01-27 0 0.840 0.750 0.850 0.840 0.840 20,000 16,800 0.8400 0.769 0.686 0.778 0.769 0.769 21,860 0.7685 0.00%
2014-01-24 0 0.840 0.790 0.890 - - 0 0 - 0.769 0.723 0.814 - - 0 - 0.00%
2014-01-23 0 0.840 0.810 0.880 0.830 0.840 240,000 199,600 0.8317 0.769 0.741 0.805 0.759 0.769 262,319 0.7609 1.20%
2014-01-22 0 0.830 0.750 0.830 0.820 0.830 60,000 49,700 0.8283 0.759 0.686 0.759 0.750 0.759 65,580 0.7579 0.00%
2014-01-21 0 0.830 0.770 0.830 0.850 0.850 20,000 17,000 0.8500 0.759 0.704 0.759 0.778 0.778 21,860 0.7777 7.79%
2014-01-20 0 0.770 0.760 0.800 0.740 0.770 1,260,000 948,500 0.7528 0.704 0.695 0.732 0.677 0.704 1,377,174 0.6887 -1.28%
2014-01-17 0 0.780 0.750 0.780 0.750 0.780 220,000 165,600 0.7527 0.714 0.686 0.714 0.686 0.714 240,459 0.6887 0.00%
2014-01-16 0 0.780 0.780 0.790 0.760 0.780 540,000 415,500 0.7694 0.714 0.714 0.723 0.695 0.714 590,217 0.7040 1.30%
2014-01-15 0 0.770 0.750 0.780 0.700 0.790 3,060,000 2,231,800 0.7293 0.704 0.686 0.714 0.640 0.723 3,344,565 0.6673 8.45%
2014-01-14 0 0.710 0.700 0.710 0.710 0.810 4,080,000 2,995,100 0.7341 0.650 0.640 0.650 0.650 0.741 4,459,420 0.6716 -10.13%
2014-01-13 0 0.790 0.780 0.800 0.790 0.860 1,060,000 858,700 0.8101 0.723 0.714 0.732 0.723 0.787 1,158,575 0.7412 -8.14%
2014-01-10 0 0.860 0.860 0.900 0.850 0.890 410,000 361,900 0.8827 0.787 0.787 0.823 0.778 0.814 448,128 0.8076 1.18%
2014-01-09 0 0.850 0.850 0.880 0.850 0.900 300,000 258,400 0.8613 0.778 0.778 0.805 0.778 0.823 327,899 0.7880 -5.56%
2014-01-08 0 0.900 0.870 0.900 0.820 0.900 1,720,000 1,538,100 0.8942 0.823 0.796 0.823 0.750 0.823 1,879,952 0.8182 4.65%
2014-01-07 0 0.860 0.860 0.890 0.850 0.900 670,000 589,000 0.8791 0.787 0.787 0.814 0.778 0.823 732,307 0.8043 -3.37%
2014-01-06 0 0.890 0.880 0.890 0.880 0.900 870,000 770,400 0.8855 0.814 0.805 0.814 0.805 0.823 950,906 0.8102 -1.11%
2014-01-03 0 0.900 0.890 0.900 0.870 0.900 1,480,000 1,330,900 0.8993 0.823 0.814 0.823 0.796 0.823 1,617,633 0.8227 1.12%
2014-01-02 0 0.890 0.890 0.900 0.870 0.900 770,000 684,700 0.8892 0.814 0.814 0.823 0.796 0.823 841,606 0.8136 -1.11%
2013-12-31 0 0.900 0.890 0.900 0.870 0.950 2,060,000 1,860,700 0.9033 0.823 0.814 0.823 0.796 0.869 2,251,570 0.8264 0.00%
2013-12-30 0 0.900 0.890 0.900 0.850 0.900 840,000 751,000 0.8940 0.823 0.814 0.823 0.778 0.823 918,116 0.8180 0.00%
2013-12-27 0 0.900 0.890 0.900 0.850 0.930 4,840,000 4,351,600 0.8991 0.823 0.814 0.823 0.778 0.851 5,290,096 0.8226 0.00%
2013-12-24 0 0.900 0.890 0.900 0.890 0.900 790,000 710,400 0.8992 0.823 0.814 0.823 0.814 0.823 863,466 0.8227 1.12%
2013-12-23 0 0.890 0.890 0.900 0.880 0.930 1,779,000 1,595,750 0.8970 0.814 0.814 0.823 0.805 0.851 1,944,438 0.8207 0.00%
2013-12-20 0 0.890 0.880 0.900 0.890 0.950 1,670,000 1,518,400 0.9092 0.814 0.805 0.823 0.814 0.869 1,825,302 0.8319 -5.32%
2013-12-19 0 0.940 0.920 0.950 0.850 1.000 10,280,000 9,288,700 0.9036 0.860 0.842 0.869 0.778 0.915 11,235,990 0.8267 -5.05%
2013-12-18 0 0.990 0.990 1.000 0.910 1.010 9,680,000 9,488,600 0.9802 0.906 0.906 0.915 0.833 0.924 10,580,193 0.8968 -1.00%
2013-12-17 0 1.000 0.980 1.000 0.950 1.290 4,750,000 4,901,800 1.0320 0.915 0.897 0.915 0.869 1.180 5,191,727 0.9442 0.00%
2013-12-16 0 1.000 0.990 1.000 0.800 1.050 6,780,000 6,256,200 0.9227 0.915 0.906 0.915 0.732 0.961 7,410,507 0.8442 23.46%
2013-12-13 0 0.810 0.780 0.820 0.780 0.810 430,000 341,100 0.7933 0.741 0.714 0.750 0.714 0.741 469,988 0.7258 0.00%
2013-12-12 0 0.810 0.790 0.820 0.780 0.810 680,000 542,400 0.7976 0.741 0.723 0.750 0.714 0.741 743,237 0.7298 1.25%
2013-12-11 0 0.800 0.800 0.840 0.800 0.800 110,000 88,000 0.8000 0.732 0.732 0.769 0.732 0.732 120,229 0.7319 0.00%
2013-12-10 0 0.800 0.800 0.840 0.800 0.850 900,000 742,000 0.8244 0.732 0.732 0.769 0.732 0.778 983,696 0.7543 -5.88%
2013-12-09 0 0.850 0.820 0.850 0.800 0.850 400,000 338,400 0.8460 0.778 0.750 0.778 0.732 0.778 437,198 0.7740 6.25%
2013-12-06 0 0.800 0.810 0.840 0.790 0.850 1,330,000 1,103,900 0.8300 0.732 0.741 0.769 0.723 0.778 1,453,683 0.7594 -3.61%
2013-12-05 0 0.830 0.830 0.840 0.800 0.880 1,910,000 1,594,100 0.8346 0.759 0.759 0.769 0.732 0.805 2,087,621 0.7636 2.47%
2013-12-04 0 0.810 0.810 0.830 0.790 0.840 560,000 453,400 0.8096 0.741 0.741 0.759 0.723 0.769 612,077 0.7408 1.25%
2013-12-03 0 0.800 0.800 0.810 0.780 0.910 3,810,000 3,193,800 0.8383 0.732 0.732 0.741 0.714 0.833 4,164,311 0.7669 -5.88%
2013-12-02 0 0.850 0.850 0.880 0.720 0.930 7,410,000 6,335,900 0.8550 0.778 0.778 0.805 0.659 0.851 8,099,094 0.7823 13.33%
2013-11-29 0 0.750 0.730 0.750 0.580 0.900 9,830,000 7,211,300 0.7336 0.686 0.668 0.686 0.531 0.823 10,744,142 0.6712 27.12%
2013-11-28 0 0.590 0.590 0.600 0.570 0.840 27,350,000 17,370,300 0.6351 0.540 0.540 0.549 0.522 0.769 29,893,416 0.5811 20.41%
2013-11-27 1 - - - - - 0 0 - 0.448 - - - - 0 - 0.00%
2013-11-26 1 0.490 0.490 0.550 0.490 0.490 20,000 9,800 0.4900 0.448 0.448 0.503 0.448 0.448 21,860 0.4483 -2.00%
2013-11-25 0 0.500 0.490 0.510 0.490 0.500 320,000 159,800 0.4994 0.457 0.448 0.467 0.448 0.457 349,758 0.4569 -1.96%
2013-11-22 0 0.510 0.510 0.530 0.500 0.550 370,000 193,400 0.5227 0.467 0.467 0.485 0.457 0.503 404,408 0.4782 0.00%
2013-11-21 0 0.510 0.500 0.590 - - 0 0 - 0.467 0.457 0.540 - - 0 - 0.00%
2013-11-20 0 0.510 0.510 0.550 0.510 0.510 10,000 5,100 0.5100 0.467 0.467 0.503 0.467 0.467 10,930 0.4666 0.00%
2013-11-19 0 0.510 0.480 0.530 0.500 0.550 1,020,000 540,100 0.5295 0.467 0.439 0.485 0.457 0.503 1,114,855 0.4845 -7.27%
2013-11-18 0 0.550 0.530 0.550 0.540 0.590 520,000 287,100 0.5521 0.503 0.485 0.503 0.494 0.540 568,357 0.5051 7.84%
2013-11-15 0 0.510 0.510 0.550 0.500 0.550 700,000 377,000 0.5386 0.467 0.467 0.503 0.457 0.503 765,097 0.4927 -5.56%
2013-11-14 0 0.540 0.520 0.540 0.540 0.560 450,000 249,800 0.5551 0.494 0.476 0.494 0.494 0.512 491,848 0.5079 0.00%
2013-11-13 0 0.540 0.530 0.570 0.520 0.660 3,120,000 1,869,100 0.5991 0.494 0.485 0.522 0.476 0.604 3,410,145 0.5481 8.00%
2013-11-12 1 0.500 0.480 - 0.480 0.530 380,000 192,800 0.5074 0.457 0.439 - 0.439 0.485 415,338 0.4642 8.70%
2013-11-11 0 0.460 0.420 0.480 - - 0 0 - 0.421 0.384 0.439 - - 0 - 0.00%
2013-11-08 0 0.460 0.450 0.480 - - 0 0 - 0.421 0.412 0.439 - - 0 - 0.00%
2013-11-07 0 0.460 0.450 0.480 - - 0 0 - 0.421 0.412 0.439 - - 0 - 0.00%
2013-11-06 0 0.460 0.460 0.480 - - 0 0 - 0.421 0.421 0.439 - - 0 - 0.00%
2013-11-05 0 0.460 0.450 0.510 0.460 0.460 200,000 92,000 0.4600 0.421 0.412 0.467 0.421 0.421 218,599 0.4209 2.22%
2013-11-04 0 0.450 0.330 0.520 - - 0 0 - 0.412 0.302 0.476 - - 0 - 0.00%
2013-11-01 0 0.450 0.430 0.470 - - 0 0 - 0.412 0.393 0.430 - - 0 - 0.00%
2013-10-31 0 0.450 0.420 0.470 - - 0 0 - 0.412 0.384 0.430 - - 0 - 0.00%
2013-10-30 0 0.450 0.420 0.470 - - 0 0 - 0.412 0.384 0.430 - - 0 - 0.00%
2013-10-29 0 0.450 0.420 0.470 - - 0 0 - 0.412 0.384 0.430 - - 0 - 0.00%
2013-10-28 0 0.450 0.420 0.470 - - 0 0 - 0.412 0.384 0.430 - - 0 - 0.00%
2013-10-25 0 0.450 0.420 0.460 0.450 0.450 170,000 76,500 0.4500 0.412 0.384 0.421 0.412 0.412 185,809 0.4117 0.00%
2013-10-24 0 0.450 0.450 0.460 0.440 0.450 170,000 74,900 0.4406 0.412 0.412 0.421 0.403 0.412 185,809 0.4031 -5.26%
2013-10-23 0 0.475 0.440 0.500 - - 0 0 - 0.435 0.403 0.457 - - 0 - 0.00%
2013-10-22 0 0.475 0.440 0.475 - - 0 0 - 0.435 0.403 0.435 - - 0 - -1.04%
2013-10-21 0 0.480 0.440 0.500 - - 0 0 - 0.439 0.403 0.457 - - 0 - 0.00%
2013-10-18 0 0.480 0.450 0.480 0.480 0.500 260,000 127,400 0.4900 0.439 0.412 0.439 0.439 0.457 284,179 0.4483 0.00%
2013-10-17 0 0.480 0.460 0.500 0.450 0.520 570,000 272,200 0.4775 0.439 0.421 0.457 0.412 0.476 623,007 0.4369 6.67%
2013-10-16 0 0.450 0.415 0.500 - - 0 0 - 0.412 0.380 0.457 - - 0 - 0.00%
2013-10-15 0 0.450 0.415 0.500 - - 0 0 - 0.412 0.380 0.457 - - 0 - 0.00%
2013-10-11 0 0.450 0.405 0.450 0.450 0.460 120,000 55,100 0.4592 0.412 0.371 0.412 0.412 0.421 131,159 0.4201 0.00%
2013-10-10 0 0.450 0.420 0.500 0.420 0.540 60,000 27,500 0.4583 0.412 0.384 0.457 0.384 0.494 65,580 0.4193 7.14%
2013-10-09 0 0.420 0.405 0.420 0.400 0.440 160,000 67,750 0.4234 0.384 0.371 0.384 0.366 0.403 174,879 0.3874 7.69%
2013-10-08 0 0.390 0.385 0.415 0.390 0.610 800,000 372,350 0.4654 0.357 0.352 0.380 0.357 0.558 874,396 0.4258 -20.41%
2013-10-07 0 0.490 0.400 0.490 0.400 0.490 260,000 109,300 0.4204 0.448 0.366 0.448 0.366 0.448 284,179 0.3846 22.50%
2013-10-04 0 0.400 0.400 0.425 0.400 0.400 100,000 40,000 0.4000 0.366 0.366 0.389 0.366 0.366 109,300 0.3660 0.00%
2013-10-03 0 0.400 0.350 0.420 - - 0 0 - 0.366 0.320 0.384 - - 0 - 0.00%
2013-10-02 0 0.400 0.350 0.460 0.400 0.400 300,000 120,000 0.4000 0.366 0.320 0.421 0.366 0.366 327,899 0.3660 0.00%
2013-09-30 0 0.400 0.350 0.420 - - 0 0 - 0.366 0.320 0.384 - - 0 - 0.00%
2013-09-27 0 0.400 0.350 0.460 - - 0 0 - 0.366 0.320 0.421 - - 0 - 0.00%
2013-09-26 0 0.400 0.350 0.460 - - 0 0 - 0.366 0.320 0.421 - - 0 - 0.00%
2013-09-25 0 0.400 0.350 0.450 - - 0 0 - 0.366 0.320 0.412 - - 0 - 0.00%
2013-09-24 0 0.400 0.350 0.460 - - 0 0 - 0.366 0.320 0.421 - - 0 - 0.00%
2013-09-23 0 0.400 0.360 0.490 - - 0 0 - 0.366 0.329 0.448 - - 0 - 0.00%
2013-09-19 0 0.400 0.350 0.490 - - 0 0 - 0.366 0.320 0.448 - - 0 - 0.00%
2013-09-18 0 0.400 0.350 0.490 - - 0 0 - 0.366 0.320 0.448 - - 0 - 0.00%
2013-09-17 0 0.400 0.350 0.490 - - 0 0 - 0.366 0.320 0.448 - - 0 - 0.00%
2013-09-16 0 0.400 0.350 0.490 - - 0 0 - 0.366 0.320 0.448 - - 0 - 0.00%
2013-09-13 0 0.400 0.350 0.490 - - 0 0 - 0.366 0.320 0.448 - - 0 - 0.00%
2013-09-12 0 0.400 0.350 0.490 - - 0 0 - 0.366 0.320 0.448 - - 0 - 0.00%
2013-09-11 0 0.400 0.350 0.490 - - 0 0 - 0.366 0.320 0.448 - - 0 - 0.00%
2013-09-10 0 0.400 0.350 0.480 - - 0 0 - 0.366 0.320 0.439 - - 0 - 0.00%
2013-09-09 0 0.400 0.350 0.450 - - 10,000 3,600 0.3600 0.366 0.320 0.412 - - 10,930 0.3294 0.00%
2013-09-06 0 0.400 0.400 0.450 0.400 0.400 180,000 72,000 0.4000 0.366 0.366 0.412 0.366 0.366 196,739 0.3660 14.29%
2013-09-05 0 0.350 0.345 0.400 - - 0 0 - 0.320 0.316 0.366 - - 0 - 0.00%
2013-09-04 0 0.350 0.350 0.400 - - 0 0 - 0.320 0.320 0.366 - - 0 - 0.00%
2013-09-03 0 0.350 0.330 0.420 - - 0 0 - 0.320 0.302 0.384 - - 0 - 0.00%
2013-09-02 0 0.350 0.350 0.400 0.320 0.400 260,000 102,400 0.3938 0.320 0.320 0.366 0.293 0.366 284,179 0.3603 -4.11%
2013-08-30 0 0.365 0.320 0.430 - - 0 0 - 0.334 0.293 0.393 - - 0 - 0.00%
2013-08-29 0 0.365 0.365 0.400 - - 0 0 - 0.334 0.334 0.366 - - 0 - 0.00%
2013-08-28 0 0.365 0.365 0.430 - - 0 0 - 0.334 0.334 0.393 - - 0 - 0.00%
2013-08-27 0 0.365 0.345 0.400 - - 0 0 - 0.334 0.316 0.366 - - 0 - 0.00%
2013-08-26 0 0.365 0.345 0.400 - - 0 0 - 0.334 0.316 0.366 - - 0 - 0.00%
2013-08-23 0 0.365 0.295 0.400 - - 0 0 - 0.334 0.270 0.366 - - 0 - 0.00%
2013-08-22 0 0.365 0.365 0.400 - - 0 0 - 0.334 0.334 0.366 - - 0 - 1.39%
2013-08-21 0 0.360 0.320 0.420 - - 0 0 - 0.329 0.293 0.384 - - 0 - 0.00%
2013-08-20 0 0.360 0.330 0.400 - - 0 0 - 0.329 0.302 0.366 - - 0 - 0.00%
2013-08-19 0 0.360 0.355 0.420 - - 0 0 - 0.329 0.325 0.384 - - 0 - 0.00%
2013-08-16 0 0.360 0.350 0.420 - - 0 0 - 0.329 0.320 0.384 - - 0 - 0.00%
2013-08-15 0 0.360 0.330 0.360 - - 0 0 - 0.329 0.302 0.329 - - 0 - 0.00%
2013-08-13 0 0.360 0.325 0.360 - - 0 0 - 0.329 0.297 0.329 - - 0 - 0.00%
2013-08-12 0 0.360 0.290 0.420 - - 0 0 - 0.329 0.265 0.384 - - 0 - 0.00%
2013-08-09 0 0.360 0.345 0.420 - - 0 0 - 0.329 0.316 0.384 - - 0 - 0.00%
2013-08-08 0 0.360 0.325 0.420 - - 0 0 - 0.329 0.297 0.384 - - 0 - 0.00%
2013-08-07 0 0.360 0.325 0.420 - - 0 0 - 0.329 0.297 0.384 - - 0 - 0.00%
2013-08-06 0 0.360 0.335 0.420 - - 0 0 - 0.329 0.306 0.384 - - 0 - 0.00%
2013-08-05 0 0.360 0.345 0.420 - - 0 0 - 0.329 0.316 0.384 - - 0 - 0.00%
2013-08-02 0 0.360 0.350 0.420 - - 0 0 - 0.329 0.320 0.384 - - 0 - 0.00%
2013-08-01 0 0.360 0.360 0.420 - - 0 0 - 0.329 0.329 0.384 - - 0 - 0.00%
2013-07-31 0 0.360 0.360 0.420 - - 0 0 - 0.329 0.329 0.384 - - 0 - 0.00%
2013-07-30 0 0.360 0.325 0.410 - - 0 0 - 0.329 0.297 0.375 - - 0 - 0.00%
2013-07-29 0 0.360 0.350 0.420 - - 0 0 - 0.329 0.320 0.384 - - 0 - 0.00%
2013-07-26 0 0.360 0.360 0.410 - - 0 0 - 0.329 0.329 0.375 - - 0 - 0.00%
2013-07-25 0 0.360 0.330 0.420 - - 0 0 - 0.329 0.302 0.384 - - 0 - 0.00%
2013-07-24 0 0.360 0.360 0.410 0.350 0.360 270,000 96,200 0.3563 0.329 0.329 0.375 0.320 0.329 295,109 0.3260 2.86%
2013-07-23 0 0.350 0.350 0.360 - - 0 0 - 0.320 0.320 0.329 - - 0 - 1.45%
2013-07-22 0 0.345 0.345 0.400 - - 0 0 - 0.316 0.316 0.366 - - 0 - 0.00%
2013-07-19 0 0.345 0.335 0.430 - - 0 0 - 0.316 0.306 0.393 - - 0 - 0.00%
2013-07-18 0 0.345 0.345 0.420 - - 0 0 - 0.316 0.316 0.384 - - 0 - 1.47%
2013-07-17 0 0.340 0.325 0.420 - - 0 0 - 0.311 0.297 0.384 - - 0 - 0.00%
2013-07-16 0 0.340 0.320 0.420 - - 0 0 - 0.311 0.293 0.384 - - 0 - 0.00%
2013-07-15 0 0.340 0.325 0.420 0.325 0.340 130,000 42,400 0.3262 0.311 0.297 0.384 0.297 0.311 142,089 0.2984 0.00%
2013-07-12 0 0.340 0.335 0.420 - - 0 0 - 0.311 0.306 0.384 - - 0 - 0.00%
2013-07-11 0 0.340 0.340 0.410 - - 0 0 - 0.311 0.311 0.375 - - 0 - 1.49%
2013-07-10 0 0.335 0.335 0.410 - - 0 0 - 0.306 0.306 0.375 - - 0 - 0.00%
2013-07-09 0 0.335 0.335 0.410 - - 0 0 - 0.306 0.306 0.375 - - 0 - 0.00%
2013-07-08 0 0.335 0.335 0.400 - - 0 0 - 0.306 0.306 0.366 - - 0 - 0.00%
2013-07-05 0 0.335 0.325 0.400 - - 0 0 - 0.306 0.297 0.366 - - 0 - 0.00%
2013-07-04 0 0.335 0.335 0.400 - - 0 0 - 0.306 0.306 0.366 - - 0 - 1.52%
2013-07-03 0 0.330 0.330 0.395 - - 0 0 - 0.302 0.302 0.361 - - 0 - 0.00%
2013-07-02 0 0.330 0.330 0.395 - - 0 0 - 0.302 0.302 0.361 - - 0 - 0.00%
2013-06-28 0 0.330 0.330 0.390 - - 0 0 - 0.302 0.302 0.357 - - 0 - 3.13%
2013-06-27 0 0.320 0.310 0.390 - - 0 0 - 0.293 0.284 0.357 - - 0 - 0.00%
2013-06-26 0 0.320 0.320 0.380 0.315 0.320 300,000 95,000 0.3167 0.293 0.293 0.348 0.288 0.293 327,899 0.2897 3.23%
2013-06-25 0 0.310 0.310 0.380 - - 0 0 - 0.284 0.284 0.348 - - 0 - 0.00%
2013-06-24 0 0.310 0.310 0.380 - - 0 0 - 0.284 0.284 0.348 - - 0 - 0.00%
2013-06-21 0 0.310 0.310 0.380 - - 0 0 - 0.284 0.284 0.348 - - 0 - 0.00%
2013-06-20 0 0.310 0.310 0.380 - - 0 0 - 0.284 0.284 0.348 - - 0 - 0.00%
2013-06-19 0 0.310 0.310 0.370 0.310 0.310 340,000 105,400 0.3100 0.284 0.284 0.339 0.284 0.284 371,618 0.2836 1.64%
2013-06-18 0 0.305 0.305 0.380 - - 0 0 - 0.279 0.279 0.348 - - 0 - 0.00%
2013-06-17 0 0.305 0.305 0.370 - - 0 0 - 0.279 0.279 0.339 - - 0 - 1.67%
2013-06-14 0 0.300 0.300 0.360 0.300 0.300 200,000 60,000 0.3000 0.274 0.274 0.329 0.274 0.274 218,599 0.2745 -6.25%
2013-06-13 0 0.320 0.320 0.340 0.255 0.315 180,000 50,700 0.2817 0.293 0.293 0.311 0.233 0.288 196,739 0.2577 -5.88%
2013-06-11 0 0.340 0.275 0.340 - - 0 0 - 0.311 0.252 0.311 - - 0 - 0.00%
2013-06-10 0 0.340 0.335 0.355 0.340 0.340 150,000 50,500 0.3367 0.311 0.306 0.325 0.311 0.311 163,949 0.3080 -1.45%
2013-06-07 0 0.345 0.340 0.355 0.345 0.345 40,000 13,800 0.3450 0.316 0.311 0.325 0.316 0.316 43,720 0.3156 -2.82%
2013-06-06 0 0.355 0.335 0.355 - - 0 0 - 0.325 0.306 0.325 - - 0 - -1.39%
2013-06-05 0 0.360 0.335 0.360 0.360 0.360 10,000 3,600 0.3600 0.329 0.306 0.329 0.329 0.329 10,930 0.3294 0.00%
2013-06-04 0 0.360 0.335 0.360 0.360 0.360 100,000 36,000 0.3600 0.329 0.306 0.329 0.329 0.329 109,300 0.3294 2.86%
2013-06-03 0 0.350 0.300 0.360 0.350 0.350 50,000 17,500 0.3500 0.320 0.274 0.329 0.320 0.320 54,650 0.3202 0.00%
2013-05-31 0 0.350 0.340 0.350 0.350 0.360 360,000 127,200 0.3533 0.320 0.311 0.320 0.320 0.329 393,478 0.3233 2.94%
2013-05-30 0 0.340 0.335 0.350 0.340 0.350 280,000 95,600 0.3414 0.311 0.306 0.320 0.311 0.320 306,039 0.3124 -5.56%
2013-05-29 0 0.360 0.315 0.360 0.360 0.360 30,000 10,800 0.3600 0.329 0.288 0.329 0.329 0.329 32,790 0.3294 7.46%
2013-05-28 0 0.335 0.335 0.350 0.335 0.335 220,000 74,300 0.3377 0.306 0.306 0.320 0.306 0.306 240,459 0.3090 -1.47%
2013-05-27 0 0.340 0.335 0.360 0.330 0.340 150,000 50,100 0.3340 0.311 0.306 0.329 0.302 0.311 163,949 0.3056 -5.56%
2013-05-24 0 0.360 0.360 0.380 0.340 0.340 50,000 17,000 0.3400 0.329 0.329 0.348 0.311 0.311 54,650 0.3111 5.88%
2013-05-23 0 0.340 0.340 0.410 0.340 0.340 310,000 105,400 0.3400 0.311 0.311 0.375 0.311 0.311 338,828 0.3111 4.62%
2013-05-22 0 0.335 0.330 0.370 0.335 0.340 40,000 13,500 0.3375 0.297 0.293 0.328 0.297 0.302 45,065 0.2996 1.52%
2013-05-21 0 0.330 0.325 0.360 - - 0 0 - 0.293 0.288 0.320 - - 0 - 0.00%
2013-05-20 0 0.330 0.330 0.375 0.330 0.330 30,000 9,900 0.3300 0.293 0.293 0.333 0.293 0.293 33,799 0.2929 3.13%
2013-05-16 0 0.320 0.320 0.360 0.315 0.330 140,000 45,500 0.3250 0.284 0.284 0.320 0.280 0.293 157,728 0.2885 -1.54%
2013-05-15 0 0.325 0.325 0.340 0.300 0.325 720,000 226,900 0.3151 0.288 0.288 0.302 0.266 0.288 811,171 0.2797 0.00%
2013-05-14 0 0.325 0.315 0.330 0.320 0.325 220,000 70,500 0.3205 0.288 0.280 0.293 0.284 0.288 247,858 0.2844 -4.41%
2013-05-13 0 0.340 0.340 0.390 0.320 0.340 690,000 228,850 0.3317 0.302 0.302 0.346 0.284 0.302 777,372 0.2944 -5.56%
2013-05-10 0 0.360 0.340 0.385 0.300 0.360 380,000 133,000 0.3500 0.320 0.302 0.342 0.266 0.320 428,118 0.3107 -10.00%
2013-05-09 0 0.400 0.390 0.410 0.390 0.395 100,000 39,150 0.3915 0.355 0.346 0.364 0.346 0.351 112,663 0.3475 0.00%
2013-05-08 0 0.400 0.400 0.410 - - 0 0 - 0.355 0.355 0.364 - - 0 - 2.56%
2013-05-07 0 0.390 0.390 0.405 - - 0 0 - 0.346 0.346 0.359 - - 0 - 0.00%
2013-05-06 0 0.390 0.390 0.400 0.390 0.390 400,000 156,000 0.3900 0.346 0.346 0.355 0.346 0.346 450,650 0.3462 0.00%
2013-05-03 0 0.390 0.370 0.405 0.390 0.390 640,000 249,600 0.3900 0.346 0.328 0.359 0.346 0.346 721,040 0.3462 0.00%
2013-05-02 0 0.390 0.385 0.390 - - 0 0 - 0.346 0.342 0.346 - - 0 - 0.00%
2013-04-30 0 0.390 0.375 0.400 - - 0 0 - 0.346 0.333 0.355 - - 0 - 0.00%
2013-04-29 0 0.390 0.375 0.390 0.390 0.390 260,000 101,400 0.3900 0.346 0.333 0.346 0.346 0.346 292,923 0.3462 0.00%
2013-04-26 0 0.390 0.365 0.405 - - 0 0 - 0.346 0.324 0.359 - - 0 - 0.00%
2013-04-25 0 0.390 0.390 0.400 0.390 0.390 180,000 70,200 0.3900 0.346 0.346 0.355 0.346 0.346 202,793 0.3462 0.00%
2013-04-24 0 0.390 0.380 0.400 0.390 0.390 40,000 15,600 0.3900 0.346 0.337 0.355 0.346 0.346 45,065 0.3462 2.63%
2013-04-23 0 0.380 0.380 0.400 0.375 0.380 320,000 121,000 0.3781 0.337 0.337 0.355 0.333 0.337 360,520 0.3356 -2.56%
2013-04-22 0 0.390 0.300 0.410 - - 0 0 - 0.346 0.266 0.364 - - 0 - 0.00%
2013-04-19 0 0.390 0.385 0.420 - - 0 0 - 0.346 0.342 0.373 - - 0 - 0.00%
2013-04-18 0 0.390 0.380 0.400 - - 0 0 - 0.346 0.337 0.355 - - 0 - 0.00%
2013-04-17 0 0.390 0.390 0.400 - - 0 0 - 0.346 0.346 0.355 - - 0 - 0.00%
2013-04-16 0 0.390 0.390 0.400 0.380 0.380 90,000 34,200 0.3800 0.346 0.346 0.355 0.337 0.337 101,396 0.3373 -2.50%
2013-04-15 0 0.400 0.380 0.400 - - 0 0 - 0.355 0.337 0.355 - - 0 - 0.00%
2013-04-12 0 0.400 0.380 0.400 0.400 0.405 580,000 232,900 0.4016 0.355 0.337 0.355 0.355 0.359 653,443 0.3564 0.00%
2013-04-11 0 0.400 0.380 0.400 0.400 0.405 280,000 112,150 0.4005 0.355 0.337 0.355 0.355 0.359 315,455 0.3555 0.00%
2013-04-10 0 0.400 0.400 0.420 - - 0 0 - 0.355 0.355 0.373 - - 0 - 0.00%
2013-04-09 0 0.400 0.400 0.415 0.400 0.400 10,000 4,000 0.4000 0.355 0.355 0.368 0.355 0.355 11,266 0.3550 0.00%
2013-04-08 0 0.400 0.330 0.415 - - 0 0 - 0.355 0.293 0.368 - - 0 - 0.00%
2013-04-05 0 0.400 0.355 0.410 - - 0 0 - 0.355 0.315 0.364 - - 0 - 0.00%
2013-04-03 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 0.355 0.346 0.364 0.355 0.355 112,663 0.3550 -4.76%
2013-04-02 0 0.420 0.385 0.420 0.415 0.420 60,000 25,000 0.4167 0.373 0.342 0.373 0.368 0.373 67,598 0.3698 10.53%
2013-03-28 0 0.380 0.380 0.415 - - 0 0 - 0.337 0.337 0.368 - - 0 - 0.00%
2013-03-27 0 0.380 0.380 0.415 - - 0 0 - 0.337 0.337 0.368 - - 0 - 0.00%
2013-03-26 0 0.380 0.380 0.410 0.375 0.390 250,000 95,000 0.3800 0.337 0.337 0.364 0.333 0.346 281,656 0.3373 -2.56%
2013-03-25 0 0.390 0.380 0.420 0.375 0.420 500,000 196,550 0.3931 0.346 0.337 0.373 0.333 0.373 563,313 0.3489 0.00%
2013-03-22 0 0.390 0.380 0.420 0.390 0.390 120,000 46,800 0.3900 0.346 0.337 0.373 0.346 0.346 135,195 0.3462 0.00%
2013-03-21 0 0.390 0.380 0.420 - - 0 0 - 0.346 0.337 0.373 - - 0 - 0.00%
2013-03-20 0 0.390 0.385 0.420 0.390 0.395 180,000 70,500 0.3917 0.346 0.342 0.373 0.346 0.351 202,793 0.3476 0.00%
2013-03-19 0 0.390 0.380 0.420 - - 0 0 - 0.346 0.337 0.373 - - 0 - 0.00%
2013-03-18 0 0.390 0.390 0.420 0.390 0.400 320,000 125,800 0.3931 0.346 0.346 0.373 0.346 0.355 360,520 0.3489 -2.50%
2013-03-15 0 0.400 0.390 0.415 0.400 0.400 20,000 8,000 0.4000 0.355 0.346 0.368 0.355 0.355 22,533 0.3550 -2.44%
2013-03-14 0 0.410 0.400 0.410 0.410 0.440 200,000 85,000 0.4250 0.364 0.355 0.364 0.364 0.391 225,325 0.3772 5.13%
2013-03-13 0 0.390 0.390 0.415 0.390 0.390 270,000 105,300 0.3900 0.346 0.346 0.368 0.346 0.346 304,189 0.3462 0.00%
2013-03-12 0 0.390 0.385 0.420 - - 0 0 - 0.346 0.342 0.373 - - 0 - 0.00%
2013-03-11 0 0.390 0.375 0.420 - - 0 0 - 0.346 0.333 0.373 - - 0 - 0.00%
2013-03-08 0 0.390 0.380 0.420 0.390 0.390 100,000 39,000 0.3900 0.346 0.337 0.373 0.346 0.346 112,663 0.3462 0.00%
2013-03-07 0 0.390 0.375 0.420 - - 0 0 - 0.346 0.333 0.373 - - 0 - 0.00%
2013-03-06 0 0.390 0.390 0.440 - - 0 0 - 0.346 0.346 0.391 - - 0 - 0.00%
2013-03-05 0 0.390 0.375 0.440 - - 0 0 - 0.346 0.333 0.391 - - 0 - 0.00%
2013-03-04 0 0.390 0.375 0.420 - - 0 0 - 0.346 0.333 0.373 - - 0 - 0.00%
2013-03-01 0 0.390 0.380 0.400 - - 0 0 - 0.346 0.337 0.355 - - 0 - 0.00%
2013-02-28 0 0.390 0.375 0.420 - - 0 0 - 0.346 0.333 0.373 - - 0 - 0.00%
2013-02-27 0 0.390 0.375 0.400 - - 0 0 - 0.346 0.333 0.355 - - 0 - 0.00%
2013-02-26 0 0.390 0.380 0.395 0.390 0.390 120,000 46,800 0.3900 0.346 0.337 0.351 0.346 0.346 135,195 0.3462 0.00%
2013-02-25 0 0.390 0.380 0.400 - - 0 0 - 0.346 0.337 0.355 - - 0 - 0.00%
2013-02-22 0 0.390 0.390 0.400 - - 0 0 - 0.346 0.346 0.355 - - 0 - 0.00%
2013-02-21 0 0.390 0.385 0.400 0.390 0.400 350,000 139,000 0.3971 0.346 0.342 0.355 0.346 0.355 394,319 0.3525 -2.50%
2013-02-20 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 0.355 0.355 0.373 0.355 0.355 112,663 0.3550 2.56%
2013-02-19 0 0.390 0.390 0.420 - - 0 0 - 0.346 0.346 0.373 - - 0 - 0.00%
2013-02-18 0 0.390 0.390 0.420 0.390 0.390 50,000 19,500 0.3900 0.346 0.346 0.373 0.346 0.346 56,331 0.3462 0.00%
2013-02-15 0 0.390 0.375 0.390 - - 0 0 - 0.346 0.333 0.346 - - 0 - 0.00%
2013-02-14 0 0.390 0.390 0.420 0.380 0.380 80,000 30,400 0.3800 0.346 0.346 0.373 0.337 0.337 90,130 0.3373 0.00%
2013-02-08 0 0.390 0.390 0.420 - - 0 0 - 0.346 0.346 0.373 - - 0 - 1.30%
2013-02-07 0 0.385 0.385 0.420 - - 0 0 - 0.342 0.342 0.373 - - 0 - 0.00%
2013-02-06 0 0.385 0.380 0.430 - - 0 0 - 0.342 0.337 0.382 - - 0 - 0.00%
2013-02-05 0 0.385 0.380 0.410 0.375 0.385 100,000 38,100 0.3810 0.342 0.337 0.364 0.333 0.342 112,663 0.3382 -1.28%
2013-02-04 0 0.390 0.380 0.415 - - 0 0 - 0.346 0.337 0.368 - - 0 - 0.00%
2013-02-01 0 0.390 0.390 0.400 0.390 0.390 40,000 15,600 0.3900 0.346 0.346 0.355 0.346 0.346 45,065 0.3462 0.00%
2013-01-31 0 0.390 0.390 0.400 - - 100,000 40,000 0.4000 0.346 0.346 0.355 - - 112,663 0.3550 2.63%
2013-01-30 0 0.380 0.380 0.440 - - 0 0 - 0.337 0.337 0.391 - - 0 - 0.00%
2013-01-29 0 0.380 0.380 0.420 - - 0 0 - 0.337 0.337 0.373 - - 0 - 1.33%
2013-01-28 0 0.375 0.375 0.440 0.375 0.420 70,000 26,700 0.3814 0.333 0.333 0.391 0.333 0.373 78,864 0.3386 -2.60%
2013-01-25 0 0.385 0.375 0.410 - - 0 0 - 0.342 0.333 0.364 - - 0 - 0.00%
2013-01-24 0 0.385 0.375 0.410 - - 0 0 - 0.342 0.333 0.364 - - 0 - 0.00%
2013-01-23 0 0.385 0.375 0.410 - - 0 0 - 0.342 0.333 0.364 - - 0 - 0.00%
2013-01-22 0 0.385 0.370 0.410 0.385 0.385 40,000 15,400 0.3850 0.342 0.328 0.364 0.342 0.342 45,065 0.3417 0.00%
2013-01-21 0 0.385 0.385 0.395 0.385 0.385 80,000 30,800 0.3850 0.342 0.342 0.351 0.342 0.342 90,130 0.3417 -3.75%
2013-01-18 0 0.400 0.390 0.405 0.400 0.400 100,000 40,000 0.4000 0.355 0.346 0.359 0.355 0.355 112,663 0.3550 0.00%
2013-01-17 0 0.400 0.380 0.400 - - 0 0 - 0.355 0.337 0.355 - - 0 - 0.00%
2013-01-16 0 0.400 0.380 0.410 - - 0 0 - 0.355 0.337 0.364 - - 0 - 0.00%
2013-01-15 0 0.400 0.390 0.405 0.385 0.400 380,000 147,300 0.3876 0.355 0.346 0.359 0.342 0.355 428,118 0.3441 3.90%
2013-01-14 0 0.385 0.380 0.395 0.375 0.430 1,830,000 741,200 0.4050 0.342 0.337 0.351 0.333 0.382 2,061,725 0.3595 10.00%
2013-01-11 0 0.350 0.330 0.370 - - 0 0 - 0.311 0.293 0.328 - - 0 - 0.00%
2013-01-10 0 0.350 0.330 0.370 - - 0 0 - 0.311 0.293 0.328 - - 0 - 0.00%
2013-01-09 0 0.350 0.330 0.370 - - 0 0 - 0.311 0.293 0.328 - - 0 - 0.00%
2013-01-08 0 0.350 0.330 0.360 - - 40,000 12,800 0.3200 0.311 0.293 0.320 - - 45,065 0.2840 0.00%
2013-01-07 0 0.350 0.350 0.370 - - 0 0 - 0.311 0.311 0.328 - - 0 - 0.00%
2013-01-04 0 0.350 0.350 0.360 0.350 0.350 70,000 24,500 0.3500 0.311 0.311 0.320 0.311 0.311 78,864 0.3107 0.00%
2013-01-03 0 0.350 0.335 0.360 0.350 0.365 230,000 80,650 0.3507 0.311 0.297 0.320 0.311 0.324 259,124 0.3112 2.94%
2013-01-02 0 0.340 0.330 0.365 - - 0 0 - 0.302 0.293 0.324 - - 0 - 0.00%
2012-12-31 0 0.340 0.330 0.360 0.340 0.340 40,000 13,600 0.3400 0.302 0.293 0.320 0.302 0.302 45,065 0.3018 0.00%
2012-12-28 0 0.340 0.330 0.340 - - 0 0 - 0.302 0.293 0.302 - - 0 - 0.00%
2012-12-27 0 0.340 0.315 0.365 - - 0 0 - 0.302 0.280 0.324 - - 0 - 0.00%
2012-12-24 0 0.340 0.305 0.370 - - 0 0 - 0.302 0.271 0.328 - - 0 - 0.00%
2012-12-21 0 0.340 0.320 0.340 - - 0 0 - 0.302 0.284 0.302 - - 0 - 0.00%
2012-12-20 0 0.340 0.325 0.370 - - 0 0 - 0.302 0.288 0.328 - - 0 - 0.00%
2012-12-19 0 0.340 0.330 0.370 - - 0 0 - 0.302 0.293 0.328 - - 0 - 0.00%
2012-12-18 0 0.340 0.335 0.370 - - 0 0 - 0.302 0.297 0.328 - - 0 - 0.00%
2012-12-17 0 0.340 0.320 0.370 - - 0 0 - 0.302 0.284 0.328 - - 0 - 0.00%
2012-12-14 0 0.340 0.325 0.370 - - 0 0 - 0.302 0.288 0.328 - - 0 - 0.00%
2012-12-13 0 0.340 0.320 0.370 - - 0 0 - 0.302 0.284 0.328 - - 0 - 0.00%
2012-12-12 0 0.340 0.325 0.360 - - 0 0 - 0.302 0.288 0.320 - - 0 - 0.00%
2012-12-11 0 0.340 0.330 0.355 0.325 0.340 90,000 30,000 0.3333 0.302 0.293 0.315 0.288 0.302 101,396 0.2959 -12.82%
2012-12-10 0 0.390 0.340 0.390 0.350 0.390 80,000 28,400 0.3550 0.346 0.302 0.346 0.311 0.346 90,130 0.3151 18.18%
2012-12-07 0 0.330 0.315 0.350 - - 0 0 - 0.293 0.280 0.311 - - 0 - 0.00%
2012-12-06 0 0.330 0.320 0.360 - - 0 0 - 0.293 0.284 0.320 - - 0 - 0.00%
2012-12-05 0 0.330 0.295 0.340 0.330 0.330 60,000 19,800 0.3300 0.293 0.262 0.302 0.293 0.293 67,598 0.2929 1.54%
2012-12-04 0 0.325 0.290 0.335 - - 0 0 - 0.288 0.257 0.297 - - 0 - 0.00%
2012-12-03 0 0.325 0.290 0.335 - - 0 0 - 0.288 0.257 0.297 - - 0 - 0.00%
2012-11-30 0 0.325 0.310 0.340 0.315 0.325 640,000 205,350 0.3209 0.288 0.275 0.302 0.280 0.288 721,040 0.2848 3.17%
2012-11-29 0 0.315 0.300 0.315 - - 0 0 - 0.280 0.266 0.280 - - 0 - 0.00%
2012-11-28 0 0.315 0.290 0.330 - - 0 0 - 0.280 0.257 0.293 - - 0 - 0.00%
2012-11-27 0 0.315 0.300 0.315 0.310 0.320 200,000 63,000 0.3150 0.280 0.266 0.280 0.275 0.284 225,325 0.2796 5.00%
2012-11-26 0 0.300 0.290 0.315 - - 0 0 - 0.266 0.257 0.280 - - 0 - 0.00%
2012-11-23 0 0.300 0.295 0.310 - - 0 0 - 0.266 0.262 0.275 - - 0 - 0.00%
2012-11-22 0 0.300 0.295 0.310 0.300 0.300 120,000 36,000 0.3000 0.266 0.262 0.275 0.266 0.266 135,195 0.2663 -3.23%
2012-11-21 0 0.310 0.290 0.310 0.305 0.310 60,000 18,500 0.3083 0.275 0.257 0.275 0.271 0.275 67,598 0.2737 6.90%
2012-11-20 0 0.290 0.290 0.310 - - 0 0 - 0.257 0.257 0.275 - - 0 - 1.75%
2012-11-19 0 0.285 0.280 0.315 0.285 0.285 10,000 2,850 0.2850 0.253 0.249 0.280 0.253 0.253 11,266 0.2530 -1.72%
2012-11-16 0 0.290 0.285 0.335 - - 0 0 - 0.257 0.253 0.297 - - 0 - 0.00%
2012-11-15 0 0.290 0.290 0.330 - - 0 0 - 0.257 0.257 0.293 - - 0 - 1.75%
2012-11-14 0 0.285 0.280 0.310 - - 0 0 - 0.253 0.249 0.275 - - 0 - 0.00%
2012-11-13 0 0.285 0.285 0.305 0.270 0.270 80,000 21,600 0.2700 0.253 0.253 0.271 0.240 0.240 90,130 0.2397 -1.72%
2012-11-12 0 0.290 0.290 0.310 0.290 0.300 200,000 58,100 0.2905 0.257 0.257 0.275 0.257 0.266 225,325 0.2578 0.00%
2012-11-09 0 0.290 0.280 0.310 0.280 0.340 1,350,000 422,050 0.3126 0.257 0.249 0.275 0.249 0.302 1,520,945 0.2775 20.83%
2012-11-08 0 0.240 0.240 0.280 - - 0 0 - 0.213 0.213 0.249 - - 0 - 0.00%
2012-11-07 0 0.240 0.240 - - - 0 0 - 0.213 0.213 - - - 0 - 0.00%
2012-11-06 0 0.240 0.240 - 0.240 0.240 60,000 14,400 0.2400 0.213 0.213 - 0.213 0.213 67,598 0.2130 -4.00%
2012-11-05 0 0.250 0.250 0.290 - - 0 0 - 0.222 0.222 0.257 - - 0 - 0.00%
2012-11-02 0 0.250 0.250 0.310 - - 0 0 - 0.222 0.222 0.275 - - 0 - 0.00%
2012-11-01 0 0.250 0.200 - - - 0 0 - 0.222 0.178 - - - 0 - 0.00%
2012-10-31 0 0.250 0.199 - - - 0 0 - 0.222 0.177 - - - 0 - 0.00%
2012-10-30 0 0.250 0.199 - - - 0 0 - 0.222 0.177 - - - 0 - 0.00%
2012-10-29 0 0.250 0.199 - - - 0 0 - 0.222 0.177 - - - 0 - 0.00%
2012-10-26 0 0.250 0.199 0.340 - - 0 0 - 0.222 0.177 0.302 - - 0 - 0.00%
2012-10-25 0 0.250 0.201 - - - 0 0 - 0.222 0.178 - - - 0 - 0.00%
2012-10-24 0 0.250 0.230 0.295 - - 0 0 - 0.222 0.204 0.262 - - 0 - 0.00%
2012-10-22 0 0.250 0.198 - - - 0 0 - 0.222 0.176 - - - 0 - 0.00%
2012-10-19 0 0.250 0.198 0.270 - - 0 0 - 0.222 0.176 0.240 - - 0 - 0.00%
2012-10-18 0 0.250 0.199 0.295 - - 0 0 - 0.222 0.177 0.262 - - 0 - 0.00%
2012-10-17 0 0.250 0.235 0.290 - - 0 0 - 0.222 0.209 0.257 - - 0 - 0.00%
2012-10-16 0 0.250 0.250 - 0.240 0.240 140,000 33,600 0.2400 0.222 0.222 - 0.213 0.213 157,728 0.2130 8.70%
2012-10-15 0 0.230 0.230 0.270 0.230 0.232 50,000 11,560 0.2312 0.204 0.204 0.240 0.204 0.206 56,331 0.2052 -8.00%
2012-10-12 0 0.250 0.250 0.270 0.226 0.270 480,000 119,300 0.2485 0.222 0.222 0.240 0.201 0.240 540,780 0.2206 19.05%
2012-10-11 0 0.210 0.190 - - - 0 0 - 0.186 0.169 - - - 0 - 0.00%
2012-10-10 0 0.210 0.170 - - - 0 0 - 0.186 0.151 - - - 0 - 0.00%
2012-10-09 0 0.210 0.200 - - - 0 0 - 0.186 0.178 - - - 0 - 0.00%
2012-10-08 0 0.210 0.161 - - - 0 0 - 0.186 0.143 - - - 0 - 0.00%
2012-10-05 0 0.210 0.160 - - - 0 0 - 0.186 0.142 - - - 0 - 0.00%
2012-10-04 0 0.210 0.169 - - - 0 0 - 0.186 0.150 - - - 0 - 0.00%
2012-10-03 0 0.210 0.161 - - - 0 0 - 0.186 0.143 - - - 0 - 0.00%
2012-09-28 0 0.210 0.192 - - - 0 0 - 0.186 0.170 - - - 0 - 0.00%
2012-09-27 0 0.210 0.210 - - - 0 0 - 0.186 0.186 - - - 0 - 0.00%
2012-09-26 0 0.210 0.202 - - - 0 0 - 0.186 0.179 - - - 0 - 0.00%
2012-09-25 0 0.210 0.201 - - - 0 0 - 0.186 0.178 - - - 0 - 0.00%
2012-09-24 0 0.210 0.202 - - - 0 0 - 0.186 0.179 - - - 0 - 0.00%
2012-09-21 0 0.210 0.164 - - - 0 0 - 0.186 0.146 - - - 0 - 0.00%
2012-09-20 0 0.210 0.166 - - - 0 0 - 0.186 0.147 - - - 0 - 0.00%
2012-09-19 0 0.210 0.166 - - - 0 0 - 0.186 0.147 - - - 0 - 0.00%
2012-09-18 0 0.210 0.185 - - - 0 0 - 0.186 0.164 - - - 0 - 0.00%
2012-09-17 0 0.210 0.210 - - - 0 0 - 0.186 0.186 - - - 0 - 5.00%
2012-09-14 0 0.200 0.161 - - - 0 0 - 0.178 0.143 - - - 0 - 0.00%
2012-09-13 0 0.200 0.182 - - - 0 0 - 0.178 0.162 - - - 0 - 0.00%
2012-09-12 0 0.200 0.168 - - - 0 0 - 0.178 0.149 - - - 0 - 0.00%
2012-09-11 0 0.200 0.146 - - - 0 0 - 0.178 0.130 - - - 0 - 0.00%
2012-09-10 0 0.200 0.159 - - - 0 0 - 0.178 0.141 - - - 0 - 0.00%
2012-09-07 0 0.200 0.155 - - - 0 0 - 0.178 0.138 - - - 0 - 0.00%
2012-09-06 0 0.200 0.159 - - - 0 0 - 0.178 0.141 - - - 0 - 0.00%
2012-09-05 0 0.200 0.156 - - - 0 0 - 0.178 0.138 - - - 0 - 0.00%
2012-09-04 0 0.200 0.100 - - - 0 0 - 0.178 0.089 - - - 0 - 0.00%
2012-09-03 0 0.200 0.140 - - - 0 0 - 0.178 0.124 - - - 0 - 0.00%
2012-08-31 0 0.200 0.161 - - - 0 0 - 0.178 0.143 - - - 0 - 0.00%
2012-08-30 0 0.200 0.100 - - - 0 0 - 0.178 0.089 - - - 0 - 0.00%
2012-08-29 0 0.200 0.170 - - - 0 0 - 0.178 0.151 - - - 0 - 0.00%
2012-08-28 0 0.200 0.189 - - - 0 0 - 0.178 0.168 - - - 0 - 0.00%
2012-08-27 0 0.200 0.164 - - - 0 0 - 0.178 0.146 - - - 0 - 0.00%
2012-08-24 0 0.200 0.163 - - - 0 0 - 0.178 0.145 - - - 0 - 0.00%
2012-08-23 0 0.200 0.159 - - - 0 0 - 0.178 0.141 - - - 0 - 0.00%
2012-08-22 0 0.200 0.154 - - - 0 0 - 0.178 0.137 - - - 0 - 0.00%
2012-08-21 0 0.200 0.160 - - - 0 0 - 0.178 0.142 - - - 0 - 0.00%
2012-08-20 0 0.200 0.173 - - - 0 0 - 0.178 0.154 - - - 0 - 0.00%
2012-08-17 0 0.200 0.173 - - - 0 0 - 0.178 0.154 - - - 0 - 0.00%
2012-08-16 0 0.200 0.166 - - - 0 0 - 0.178 0.147 - - - 0 - 0.00%
2012-08-15 0 0.200 0.155 - - - 0 0 - 0.178 0.138 - - - 0 - 0.00%
2012-08-14 0 0.200 0.163 - - - 0 0 - 0.178 0.145 - - - 0 - 0.00%
2012-08-13 0 0.200 0.165 - - - 0 0 - 0.178 0.146 - - - 0 - 0.00%
2012-08-10 0 0.200 0.166 - - - 0 0 - 0.178 0.147 - - - 0 - 0.00%
2012-08-09 0 0.200 0.171 - - - 0 0 - 0.178 0.152 - - - 0 - 0.00%
2012-08-08 0 0.200 0.171 - - - 0 0 - 0.178 0.152 - - - 0 - 0.00%
2012-08-07 0 0.200 0.170 - - - 0 0 - 0.178 0.151 - - - 0 - 0.00%
2012-08-06 0 0.200 0.177 - - - 0 0 - 0.178 0.157 - - - 0 - 0.00%
2012-08-03 0 0.200 0.174 - - - 0 0 - 0.178 0.154 - - - 0 - 0.00%
2012-08-02 0 0.200 0.140 - - - 0 0 - 0.178 0.124 - - - 0 - 0.00%
2012-08-01 0 0.200 0.173 - - - 0 0 - 0.178 0.154 - - - 0 - 0.00%
2012-07-31 0 0.200 0.184 - - - 0 0 - 0.178 0.163 - - - 0 - 0.00%
2012-07-30 0 0.200 0.156 - - - 0 0 - 0.178 0.138 - - - 0 - 0.00%
2012-07-27 0 0.200 0.174 - - - 0 0 - 0.178 0.154 - - - 0 - 0.00%
2012-07-26 0 0.200 0.155 - - - 0 0 - 0.178 0.138 - - - 0 - 0.00%
2012-07-25 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-07-24 0 0.200 0.154 - - - 0 0 - 0.178 0.137 - - - 0 - 0.00%
2012-07-23 0 0.200 0.163 - - - 0 0 - 0.178 0.145 - - - 0 - 0.00%
2012-07-20 0 0.200 0.160 - - - 0 0 - 0.178 0.142 - - - 0 - 0.00%
2012-07-19 0 0.200 0.153 - - - 0 0 - 0.178 0.136 - - - 0 - 0.00%
2012-07-18 0 0.200 0.169 - - - 0 0 - 0.178 0.150 - - - 0 - 0.00%
2012-07-17 0 0.200 0.169 - - - 0 0 - 0.178 0.150 - - - 0 - 0.00%
2012-07-16 0 0.200 0.165 - - - 0 0 - 0.178 0.146 - - - 0 - 0.00%
2012-07-13 0 0.200 0.172 - - - 0 0 - 0.178 0.153 - - - 0 - 0.00%
2012-07-12 0 0.200 0.170 - - - 0 0 - 0.178 0.151 - - - 0 - 0.00%
2012-07-11 0 0.200 0.169 - - - 0 0 - 0.178 0.150 - - - 0 - 0.00%
2012-07-10 0 0.200 0.163 - - - 0 0 - 0.178 0.145 - - - 0 - 0.00%
2012-07-09 0 0.200 0.165 - - - 0 0 - 0.178 0.146 - - - 0 - 0.00%
2012-07-06 0 0.200 0.165 - - - 0 0 - 0.178 0.146 - - - 0 - 0.00%
2012-07-05 0 0.200 0.176 - - - 0 0 - 0.178 0.156 - - - 0 - 0.00%
2012-07-04 0 0.200 0.172 - - - 0 0 - 0.178 0.153 - - - 0 - 0.00%
2012-07-03 0 0.200 0.169 - - - 0 0 - 0.178 0.150 - - - 0 - 0.00%
2012-06-29 0 0.200 0.180 - 0.200 0.200 20,000 4,000 0.2000 0.178 0.160 - 0.178 0.178 22,533 0.1775 0.00%
2012-06-28 0 0.200 0.186 0.200 - - 0 0 - 0.178 0.165 0.178 - - 0 - 0.00%
2012-06-27 0 0.200 0.163 0.270 - - 0 0 - 0.178 0.145 0.240 - - 0 - 0.00%
2012-06-26 0 0.200 0.167 0.270 - - 0 0 - 0.178 0.148 0.240 - - 0 - 0.00%
2012-06-25 0 0.200 0.182 0.270 - - 0 0 - 0.178 0.162 0.240 - - 0 - 0.00%
2012-06-22 0 0.200 0.174 0.270 - - 0 0 - 0.178 0.154 0.240 - - 0 - 0.00%
2012-06-21 0 0.200 0.177 0.270 - - 0 0 - 0.178 0.157 0.240 - - 0 - 0.00%
2012-06-20 0 0.200 0.177 0.270 - - 0 0 - 0.178 0.157 0.240 - - 0 - 0.00%
2012-06-19 0 0.200 0.178 0.270 - - 0 0 - 0.178 0.158 0.240 - - 0 - 0.00%
2012-06-18 0 0.200 0.168 0.270 - - 0 0 - 0.178 0.149 0.240 - - 0 - 0.00%
2012-06-15 0 0.200 0.180 0.270 - - 0 0 - 0.178 0.160 0.240 - - 0 - 0.00%
2012-06-14 0 0.200 0.184 0.270 - - 0 0 - 0.178 0.163 0.240 - - 0 - 0.00%
2012-06-13 0 0.200 0.165 0.270 - - 0 0 - 0.178 0.146 0.240 - - 0 - 0.00%
2012-06-12 0 0.200 0.183 0.270 - - 0 0 - 0.178 0.162 0.240 - - 0 - 0.00%
2012-06-11 0 0.200 0.173 0.270 - - 0 0 - 0.178 0.154 0.240 - - 0 - 0.00%
2012-06-08 0 0.200 0.166 0.270 - - 0 0 - 0.178 0.147 0.240 - - 0 - 0.00%
2012-06-07 0 0.200 0.168 0.270 - - 0 0 - 0.178 0.149 0.240 - - 0 - 0.00%
2012-06-06 0 0.200 0.175 0.270 - - 0 0 - 0.178 0.155 0.240 - - 0 - 0.00%
2012-06-05 0 0.200 0.166 - - - 0 0 - 0.178 0.147 - - - 0 - 0.00%
2012-06-04 0 0.200 0.169 - - - 0 0 - 0.178 0.150 - - - 0 - 0.00%
2012-06-01 0 0.200 0.173 - - - 0 0 - 0.178 0.154 - - - 0 - 0.00%
2012-05-31 0 0.200 0.171 0.280 - - 0 0 - 0.178 0.152 0.249 - - 0 - 0.00%
2012-05-30 0 0.200 0.181 0.280 - - 0 0 - 0.178 0.161 0.249 - - 0 - 0.00%
2012-05-29 0 0.200 0.163 0.280 - - 0 0 - 0.178 0.145 0.249 - - 0 - 0.00%
2012-05-28 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-05-25 0 0.200 0.168 0.280 - - 0 0 - 0.178 0.149 0.249 - - 0 - 0.00%
2012-05-24 0 0.200 0.176 0.280 - - 0 0 - 0.178 0.156 0.249 - - 0 - 0.00%
2012-05-23 0 0.200 0.163 0.280 - - 0 0 - 0.178 0.145 0.249 - - 0 - 0.00%
2012-05-22 0 0.200 0.175 0.280 - - 0 0 - 0.178 0.155 0.249 - - 0 - 0.00%
2012-05-21 0 0.200 0.177 0.280 - - 0 0 - 0.178 0.157 0.249 - - 0 - 0.00%
2012-05-18 0 0.200 0.180 0.280 - - 0 0 - 0.178 0.160 0.249 - - 0 - 0.00%
2012-05-17 0 0.200 0.180 0.280 - - 0 0 - 0.178 0.160 0.249 - - 0 - 0.00%
2012-05-16 0 0.200 0.180 0.280 - - 0 0 - 0.178 0.160 0.249 - - 0 - 0.00%
2012-05-15 0 0.200 0.168 - - - 0 0 - 0.178 0.149 - - - 0 - 0.00%
2012-05-14 0 0.200 0.182 - - - 0 0 - 0.178 0.162 - - - 0 - 0.00%
2012-05-11 0 0.200 0.185 - - - 0 0 - 0.178 0.164 - - - 0 - 0.00%
2012-05-10 0 0.200 0.182 - - - 0 0 - 0.178 0.162 - - - 0 - 0.00%
2012-05-09 0 0.200 0.175 - - - 0 0 - 0.178 0.155 - - - 0 - 0.00%
2012-05-08 0 0.200 0.171 - - - 0 0 - 0.178 0.152 - - - 0 - 0.00%
2012-05-07 0 0.200 0.169 - - - 0 0 - 0.178 0.150 - - - 0 - 0.00%
2012-05-04 0 0.200 0.181 - - - 0 0 - 0.178 0.161 - - - 0 - 0.00%
2012-05-03 0 0.200 0.181 - - - 0 0 - 0.178 0.161 - - - 0 - 0.00%
2012-05-02 0 0.200 0.181 - - - 0 0 - 0.178 0.161 - - - 0 - 0.00%
2012-04-30 0 0.200 0.181 - - - 0 0 - 0.178 0.161 - - - 0 - 0.00%
2012-04-27 0 0.200 0.184 - - - 0 0 - 0.178 0.163 - - - 0 - 0.00%
2012-04-26 0 0.200 0.171 - - - 0 0 - 0.178 0.152 - - - 0 - 0.00%
2012-04-25 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-04-24 0 0.200 0.176 - - - 0 0 - 0.178 0.156 - - - 0 - 0.00%
2012-04-23 0 0.200 0.174 - - - 0 0 - 0.178 0.154 - - - 0 - 0.00%
2012-04-20 0 0.200 0.171 - - - 0 0 - 0.178 0.152 - - - 0 - 0.00%
2012-04-19 0 0.200 0.171 - - - 0 0 - 0.178 0.152 - - - 0 - 0.00%
2012-04-18 0 0.200 0.176 - - - 0 0 - 0.178 0.156 - - - 0 - 0.00%
2012-04-17 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-04-16 0 0.200 0.171 - - - 0 0 - 0.178 0.152 - - - 0 - 0.00%
2012-04-13 0 0.200 0.190 - - - 0 0 - 0.178 0.169 - - - 0 - 0.00%
2012-04-12 0 0.200 0.200 - - - 0 0 - 0.178 0.178 - - - 0 - 0.00%
2012-04-11 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-04-10 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-04-05 0 0.200 0.180 - - - 29,060,000 5,812,000 0.2000 0.178 0.160 - - - 32,739,743 0.1775 0.00%
2012-04-03 0 0.200 0.180 - - - 6,300,000 1,260,000 0.2000 0.178 0.160 - - - 7,097,742 0.1775 0.00%
2012-04-02 0 0.200 0.180 - - - 4,300,000 860,000 0.2000 0.178 0.160 - - - 4,844,491 0.1775 0.00%
2012-03-30 0 0.200 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2012-03-29 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-03-28 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-03-27 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-03-26 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-03-23 0 0.200 0.181 - - - 0 0 - 0.178 0.161 - - - 0 - 0.00%
2012-03-22 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-03-21 0 0.200 0.180 0.260 - - 0 0 - 0.178 0.160 0.231 - - 0 - 0.00%
2012-03-20 0 0.200 0.180 0.260 - - 0 0 - 0.178 0.160 0.231 - - 0 - 0.00%
2012-03-19 0 0.200 0.181 0.260 - - 0 0 - 0.178 0.161 0.231 - - 0 - 0.00%
2012-03-16 0 0.200 0.183 0.260 - - 0 0 - 0.178 0.162 0.231 - - 0 - 0.00%
2012-03-15 0 0.200 0.182 0.260 - - 0 0 - 0.178 0.162 0.231 - - 0 - 0.00%
2012-03-14 0 0.200 0.182 0.260 - - 0 0 - 0.178 0.162 0.231 - - 0 - 0.00%
2012-03-13 0 0.200 0.183 0.260 - - 0 0 - 0.178 0.162 0.231 - - 0 - 0.00%
2012-03-12 0 0.200 0.183 0.390 - - 0 0 - 0.178 0.162 0.346 - - 0 - 0.00%
2012-03-09 0 0.200 0.184 0.390 - - 0 0 - 0.178 0.163 0.346 - - 0 - 0.00%
2012-03-08 0 0.200 0.182 0.390 - - 0 0 - 0.178 0.162 0.346 - - 0 - 0.00%
2012-03-07 0 0.200 0.182 0.390 - - 0 0 - 0.178 0.162 0.346 - - 0 - 0.00%
2012-03-06 0 0.200 0.182 0.380 - - 0 0 - 0.178 0.162 0.337 - - 0 - 0.00%
2012-03-05 0 0.200 0.180 0.260 - - 0 0 - 0.178 0.160 0.231 - - 0 - 0.00%
2012-03-02 0 0.200 0.200 0.260 - - 0 0 - 0.178 0.178 0.231 - - 0 - 0.00%
2012-03-01 0 0.200 0.200 0.260 - - 0 0 - 0.178 0.178 0.231 - - 0 - 0.00%
2012-02-29 0 0.200 0.200 0.260 0.200 0.220 180,000 38,000 0.2111 0.178 0.178 0.231 0.178 0.195 202,793 0.1874 0.00%
2012-02-28 0 0.200 0.200 0.220 - - 0 0 - 0.178 0.178 0.195 - - 0 - 0.00%
2012-02-27 0 0.200 0.180 0.380 - - 0 0 - 0.178 0.160 0.337 - - 0 - 0.00%
2012-02-24 0 0.200 0.180 0.390 - - 0 0 - 0.178 0.160 0.346 - - 0 - 0.00%
2012-02-23 0 0.200 0.180 0.380 - - 0 0 - 0.178 0.160 0.337 - - 0 - 0.00%
2012-02-22 0 0.200 0.180 0.390 - - 0 0 - 0.178 0.160 0.346 - - 0 - 0.00%
2012-02-21 0 0.200 0.181 0.270 - - 0 0 - 0.178 0.161 0.240 - - 0 - 0.00%
2012-02-20 0 0.200 0.181 0.390 - - 0 0 - 0.178 0.161 0.346 - - 0 - 0.00%
2012-02-17 0 0.200 0.181 - - - 0 0 - 0.178 0.161 - - - 0 - 0.00%
2012-02-16 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-02-15 0 0.200 0.181 - - - 0 0 - 0.178 0.161 - - - 0 - 0.00%
2012-02-14 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-02-13 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-02-10 0 0.200 0.180 0.220 - - 0 0 - 0.178 0.160 0.195 - - 0 - 0.00%
2012-02-09 0 0.200 0.177 - - - 0 0 - 0.178 0.157 - - - 0 - 0.00%
2012-02-08 0 0.200 0.200 - 0.160 0.180 100,000 17,200 0.1720 0.178 0.178 - 0.142 0.160 112,663 0.1527 0.00%
2012-02-07 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-02-06 0 0.200 0.177 - - - 0 0 - 0.178 0.157 - - - 0 - 0.00%
2012-02-03 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-02-02 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-02-01 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-01-31 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-01-30 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-01-27 0 0.200 0.200 - 0.200 0.200 10,000 2,000 0.2000 0.178 0.178 - 0.178 0.178 11,266 0.1775 0.00%
2012-01-26 0 0.200 0.177 - - - 0 0 - 0.178 0.157 - - - 0 - 0.00%
2012-01-20 0 0.200 0.177 - - - 0 0 - 0.178 0.157 - - - 0 - 0.00%
2012-01-19 0 0.200 0.177 - - - 0 0 - 0.178 0.157 - - - 0 - 0.00%
2012-01-18 0 0.200 0.177 - - - 0 0 - 0.178 0.157 - - - 0 - 0.00%
2012-01-17 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-01-16 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-01-13 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-01-12 0 0.200 0.200 - - - 0 0 - 0.178 0.178 - - - 0 - 0.00%
2012-01-11 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2012-01-10 0 0.200 0.200 - 0.180 0.180 10,000 1,800 0.1800 0.178 0.178 - 0.160 0.160 11,266 0.1598 0.00%
2012-01-09 0 0.200 0.191 - 0.186 0.200 100,000 19,300 0.1930 0.178 0.170 - 0.165 0.178 112,663 0.1713 -4.76%
2012-01-06 0 0.210 0.186 - - - 0 0 - 0.186 0.165 - - - 0 - 0.00%
2012-01-05 0 0.210 0.190 - - - 0 0 - 0.186 0.169 - - - 0 - 0.00%
2012-01-04 0 0.210 0.186 - - - 0 0 - 0.186 0.165 - - - 0 - 0.00%
2012-01-03 0 0.210 0.210 - 0.196 0.196 50,000 9,800 0.1960 0.186 0.186 - 0.174 0.174 56,331 0.1740 5.00%
2011-12-30 0 0.200 0.186 - - - 0 0 - 0.178 0.165 - - - 0 - 0.00%
2011-12-29 0 0.200 0.186 - - - 0 0 - 0.178 0.165 - - - 0 - 0.00%
2011-12-28 0 0.200 0.186 - - - 0 0 - 0.178 0.165 - - - 0 - 0.00%
2011-12-23 0 0.200 0.186 - - - 0 0 - 0.178 0.165 - - - 0 - 0.00%
2011-12-22 0 0.200 0.187 - - - 0 0 - 0.178 0.166 - - - 0 - 0.00%
2011-12-21 0 0.200 0.186 - - - 0 0 - 0.178 0.165 - - - 0 - 0.00%
2011-12-20 0 0.200 0.187 - - - 0 0 - 0.178 0.166 - - - 0 - 0.00%
2011-12-19 0 0.200 0.187 - - - 0 0 - 0.178 0.166 - - - 0 - 0.00%
2011-12-16 0 0.200 0.188 - - - 0 0 - 0.178 0.167 - - - 0 - 0.00%
2011-12-15 0 0.200 0.187 0.200 0.200 0.200 30,000 6,000 0.2000 0.178 0.166 0.178 0.178 0.178 33,799 0.1775 -0.50%
2011-12-14 0 0.201 0.187 - - - 0 0 - 0.178 0.166 - - - 0 - 0.00%
2011-12-13 0 0.201 0.187 - - - 0 0 - 0.178 0.166 - - - 0 - 0.00%
2011-12-12 0 0.201 0.200 - - - 0 0 - 0.178 0.178 - - - 0 - 0.00%
2011-12-09 0 0.201 0.112 - - - 0 0 - 0.178 0.099 - - - 0 - 0.00%
2011-12-08 0 0.201 0.187 - - - 0 0 - 0.178 0.166 - - - 0 - 0.00%
2011-12-07 0 0.201 0.187 - - - 0 0 - 0.178 0.166 - - - 0 - 0.00%
2011-12-06 0 0.201 0.187 - - - 0 0 - 0.178 0.166 - - - 0 - 0.00%
2011-12-05 0 0.201 0.187 - - - 0 0 - 0.178 0.166 - - - 0 - 0.00%
2011-12-02 0 0.201 0.187 - - - 0 0 - 0.178 0.166 - - - 0 - 0.00%
2011-12-01 0 0.201 0.187 - - - 0 0 - 0.178 0.166 - - - 0 - 0.00%
2011-11-30 0 0.201 0.188 0.280 - - 0 0 - 0.178 0.167 0.249 - - 0 - 0.00%
2011-11-29 0 0.201 0.188 0.280 - - 0 0 - 0.178 0.167 0.249 - - 0 - 0.00%
2011-11-28 0 0.201 0.187 0.280 - - 0 0 - 0.178 0.166 0.249 - - 0 - 0.00%
2011-11-25 0 0.201 0.195 0.280 - - 0 0 - 0.178 0.173 0.249 - - 0 - 0.00%
2011-11-24 0 0.201 0.192 0.280 - - 0 0 - 0.178 0.170 0.249 - - 0 - 0.00%
2011-11-23 0 0.201 0.201 0.280 0.201 0.201 40,000 8,040 0.2010 0.178 0.178 0.249 0.178 0.178 45,065 0.1784 -3.83%
2011-11-22 0 0.209 0.201 0.280 - - 0 0 - 0.186 0.178 0.249 - - 0 - 0.00%
2011-11-21 0 0.209 0.205 0.280 - - 0 0 - 0.186 0.182 0.249 - - 0 - 0.00%
2011-11-18 0 0.209 0.209 0.280 - - 0 0 - 0.186 0.186 0.249 - - 0 - 0.00%
2011-11-17 0 0.209 0.201 - - - 0 0 - 0.186 0.178 - - - 0 - 0.00%
2011-11-16 0 0.209 0.203 0.280 0.209 0.229 200,000 43,800 0.2190 0.186 0.180 0.249 0.186 0.203 225,325 0.1944 -16.06%
2011-11-15 0 0.249 0.151 - - - 0 0 - 0.221 0.134 - - - 0 - 0.00%
2011-11-14 0 0.249 0.126 0.249 - - 0 0 - 0.221 0.112 0.221 - - 0 - 0.00%
2011-11-11 0 0.249 0.135 0.250 - - 0 0 - 0.221 0.120 0.222 - - 0 - 0.00%
2011-11-10 0 0.249 0.130 - - - 0 0 - 0.221 0.115 - - - 0 - 0.00%
2011-11-09 0 0.249 0.133 - - - 0 0 - 0.221 0.118 - - - 0 - 0.00%
2011-11-08 0 0.249 0.129 0.250 - - 0 0 - 0.221 0.115 0.222 - - 0 - 0.00%
2011-11-07 0 0.249 0.131 - - - 0 0 - 0.221 0.116 - - - 0 - 0.00%
2011-11-04 0 0.249 0.139 0.250 - - 0 0 - 0.221 0.123 0.222 - - 0 - 0.00%
2011-11-03 0 0.249 0.133 0.250 - - 0 0 - 0.221 0.118 0.222 - - 0 - 0.00%
2011-11-02 0 0.249 0.140 0.255 - - 0 0 - 0.221 0.124 0.226 - - 0 - 0.00%
2011-11-01 0 0.249 0.149 0.255 - - 0 0 - 0.221 0.132 0.226 - - 0 - 0.00%
2011-10-31 0 0.249 0.143 0.260 - - 0 0 - 0.221 0.127 0.231 - - 0 - 0.00%
2011-10-28 0 0.249 - 0.260 - - 0 0 - 0.221 - 0.231 - - 0 - 0.00%
2011-10-27 0 0.249 0.108 0.260 - - 0 0 - 0.221 0.096 0.231 - - 0 - 0.00%
2011-10-26 0 0.249 0.105 0.260 - - 0 0 - 0.221 0.093 0.231 - - 0 - 0.00%
2011-10-25 0 0.249 0.106 0.250 - - 0 0 - 0.221 0.094 0.222 - - 0 - 0.00%
2011-10-24 0 0.249 0.106 0.249 - - 0 0 - 0.221 0.094 0.221 - - 0 - 0.00%
2011-10-21 0 0.249 0.153 0.249 - - 0 0 - 0.221 0.136 0.221 - - 0 - 0.00%
2011-10-20 0 0.249 0.111 0.260 - - 0 0 - 0.221 0.099 0.231 - - 0 - 0.00%
2011-10-19 0 0.249 0.110 0.260 - - 0 0 - 0.221 0.098 0.231 - - 0 - 0.00%
2011-10-18 0 0.249 0.108 0.250 - - 0 0 - 0.221 0.096 0.222 - - 0 - 0.00%
2011-10-17 0 0.249 0.105 - - - 0 0 - 0.221 0.093 - - - 0 - 0.00%
2011-10-14 0 0.249 0.240 0.249 - - 0 0 - 0.221 0.213 0.221 - - 0 - 0.00%
2011-10-13 0 0.249 0.105 0.249 - - 0 0 - 0.221 0.093 0.221 - - 0 - 0.00%
2011-10-12 0 0.249 0.111 0.249 - - 0 0 - 0.221 0.099 0.221 - - 0 - 0.00%
2011-10-11 0 0.249 0.111 0.249 - - 0 0 - 0.221 0.099 0.221 - - 0 - 0.00%
2011-10-10 0 0.249 0.108 0.249 - - 0 0 - 0.221 0.096 0.221 - - 0 - 0.00%
2011-10-07 0 0.249 0.101 0.249 - - 0 0 - 0.221 0.090 0.221 - - 0 - 0.00%
2011-10-06 0 0.249 0.121 0.280 - - 0 0 - 0.221 0.107 0.249 - - 0 - 0.00%
2011-10-04 0 0.249 0.112 - - - 0 0 - 0.221 0.099 - - - 0 - 0.00%
2011-10-03 0 0.249 0.109 0.260 - - 0 0 - 0.221 0.097 0.231 - - 0 - 0.00%
2011-09-30 0 0.249 0.110 0.330 - - 0 0 - 0.221 0.098 0.293 - - 0 - 0.00%
2011-09-28 0 0.249 0.104 - - - 0 0 - 0.221 0.092 - - - 0 - 0.00%
2011-09-27 0 0.249 - 0.255 - - 0 0 - 0.221 - 0.226 - - 0 - 0.00%
2011-09-26 0 0.249 0.107 0.320 - - 0 0 - 0.221 0.095 0.284 - - 0 - 0.00%
2011-09-23 0 0.249 0.103 0.260 - - 0 0 - 0.221 0.091 0.231 - - 0 - 0.00%
2011-09-22 0 0.249 0.109 0.290 - - 0 0 - 0.221 0.097 0.257 - - 0 - 0.00%
2011-09-21 0 0.249 0.113 0.290 - - 0 0 - 0.221 0.100 0.257 - - 0 - 0.00%
2011-09-20 0 0.249 0.229 0.249 - - 0 0 - 0.221 0.203 0.221 - - 0 - -0.40%
2011-09-19 0 0.250 0.109 - - - 0 0 - 0.222 0.097 - - - 0 - 0.00%
2011-09-16 0 0.250 0.111 - - - 0 0 - 0.222 0.099 - - - 0 - 0.00%
2011-09-15 0 0.250 0.114 - - - 0 0 - 0.222 0.101 - - - 0 - 0.00%
2011-09-14 0 0.250 0.115 - - - 0 0 - 0.222 0.102 - - - 0 - 0.00%
2011-09-12 0 0.250 0.117 0.350 - - 0 0 - 0.222 0.104 0.311 - - 0 - 0.00%
2011-09-09 0 0.250 0.200 0.300 - - 0 0 - 0.222 0.178 0.266 - - 0 - 0.00%
2011-09-08 0 0.250 0.200 0.300 - - 0 0 - 0.222 0.178 0.266 - - 0 - 0.00%
2011-09-07 0 0.250 0.136 0.300 - - 0 0 - 0.222 0.121 0.266 - - 0 - 0.00%
2011-09-06 0 0.250 0.114 0.300 - - 0 0 - 0.222 0.101 0.266 - - 0 - 0.00%
2011-09-05 0 0.250 0.113 0.300 - - 0 0 - 0.222 0.100 0.266 - - 0 - 0.00%
2011-09-02 0 0.250 0.112 0.260 - - 0 0 - 0.222 0.099 0.231 - - 0 - 0.00%
2011-09-01 0 0.250 0.107 0.260 - - 0 0 - 0.222 0.095 0.231 - - 0 - 0.00%
2011-08-31 0 0.250 0.106 - - - 0 0 - 0.222 0.094 - - - 0 - 0.00%
2011-08-30 0 0.250 0.106 - - - 0 0 - 0.222 0.094 - - - 0 - 0.00%
2011-08-29 0 0.250 0.100 - - - 0 0 - 0.222 0.089 - - - 0 - 0.00%
2011-08-26 0 0.250 0.108 0.250 - - 0 0 - 0.222 0.096 0.222 - - 0 - 0.00%
2011-08-25 0 0.250 0.110 0.250 - - 0 0 - 0.222 0.098 0.222 - - 0 - 0.00%
2011-08-24 0 0.250 0.112 0.250 - - 0 0 - 0.222 0.099 0.222 - - 0 - 0.00%
2011-08-23 0 0.250 0.109 0.250 - - 0 0 - 0.222 0.097 0.222 - - 0 - 0.00%
2011-08-22 0 0.250 0.106 0.250 - - 0 0 - 0.222 0.094 0.222 - - 0 - 0.00%
2011-08-19 0 0.250 0.109 0.250 - - 0 0 - 0.222 0.097 0.222 - - 0 - 0.00%
2011-08-18 0 0.250 0.110 0.260 - - 0 0 - 0.222 0.098 0.231 - - 0 - 0.00%
2011-08-17 0 0.250 0.116 0.250 - - 0 0 - 0.222 0.103 0.222 - - 0 - 0.00%
2011-08-16 0 0.250 0.113 0.260 - - 0 0 - 0.222 0.100 0.231 - - 0 - 0.00%
2011-08-15 0 0.250 0.114 0.250 - - 0 0 - 0.222 0.101 0.222 - - 0 - 0.00%
2011-08-12 0 0.250 0.117 0.250 - - 0 0 - 0.222 0.104 0.222 - - 0 - 0.00%
2011-08-11 0 0.250 0.119 0.260 - - 0 0 - 0.222 0.106 0.231 - - 0 - 0.00%
2011-08-10 0 0.250 0.224 - - - 0 0 - 0.222 0.199 - - - 0 - 0.00%
2011-08-09 0 0.250 0.101 0.350 - - 0 0 - 0.222 0.090 0.311 - - 0 - 0.00%
2011-08-08 0 0.250 0.224 - - - 0 0 - 0.222 0.199 - - - 0 - 0.00%
2011-08-05 0 0.250 0.224 0.260 - - 0 0 - 0.222 0.199 0.231 - - 0 - 0.00%
2011-08-04 0 0.250 0.230 0.260 - - 0 0 - 0.222 0.204 0.231 - - 0 - 0.00%
2011-08-03 0 0.250 0.224 0.250 - - 0 0 - 0.222 0.199 0.222 - - 0 - 0.00%
2011-08-02 0 0.250 0.230 0.260 - - 0 0 - 0.222 0.204 0.231 - - 0 - 0.00%
2011-08-01 0 0.250 0.230 0.260 - - 0 0 - 0.222 0.204 0.231 - - 0 - 0.00%
2011-07-29 0 0.250 0.224 - - - 0 0 - 0.222 0.199 - - - 0 - 0.00%
2011-07-28 0 0.250 0.230 0.300 - - 0 0 - 0.222 0.204 0.266 - - 0 - 0.00%
2011-07-27 0 0.250 0.230 0.265 - - 0 0 - 0.222 0.204 0.235 - - 0 - 0.00%
2011-07-26 0 0.250 0.230 - - - 0 0 - 0.222 0.204 - - - 0 - 0.00%
2011-07-25 0 0.250 0.230 0.260 - - 0 0 - 0.222 0.204 0.231 - - 0 - 0.00%
2011-07-22 0 0.250 0.230 0.260 - - 0 0 - 0.222 0.204 0.231 - - 0 - 0.00%
2011-07-21 0 0.250 0.230 0.260 - - 0 0 - 0.222 0.204 0.231 - - 0 - 0.00%
2011-07-20 0 0.250 0.234 0.260 0.250 0.250 50,000 12,500 0.2500 0.222 0.208 0.231 0.222 0.222 56,331 0.2219 -3.85%
2011-07-19 0 0.260 0.235 0.265 - - 0 0 - 0.231 0.209 0.235 - - 0 - 0.00%
2011-07-18 0 0.260 0.234 0.265 - - 0 0 - 0.231 0.208 0.235 - - 0 - 0.00%
2011-07-15 0 0.260 0.234 0.310 - - 0 0 - 0.231 0.208 0.275 - - 0 - 0.00%
2011-07-14 0 0.260 0.234 0.260 - - 0 0 - 0.231 0.208 0.231 - - 0 - 0.00%
2011-07-13 0 0.260 0.234 0.300 - - 0 0 - 0.231 0.208 0.266 - - 0 - 0.00%
2011-07-12 0 0.260 0.234 0.300 - - 0 0 - 0.231 0.208 0.266 - - 0 - 0.00%
2011-07-11 0 0.260 0.234 0.300 - - 0 0 - 0.231 0.208 0.266 - - 0 - 0.00%
2011-07-08 0 0.260 0.234 0.260 - - 0 0 - 0.231 0.208 0.231 - - 0 - 0.00%
2011-07-07 0 0.260 0.234 0.280 - - 0 0 - 0.231 0.208 0.249 - - 0 - 0.00%
2011-07-06 0 0.260 0.234 0.270 - - 0 0 - 0.231 0.208 0.240 - - 0 - 0.00%
2011-07-05 0 0.260 0.240 0.260 0.260 0.260 200,000 52,000 0.2600 0.231 0.213 0.231 0.231 0.231 225,325 0.2308 0.00%
2011-07-04 0 0.260 0.234 0.360 - - 0 0 - 0.231 0.208 0.320 - - 0 - 0.00%
2011-06-30 0 0.260 0.234 - - - 0 0 - 0.231 0.208 - - - 0 - 0.00%
2011-06-29 0 0.260 0.234 0.360 - - 0 0 - 0.231 0.208 0.320 - - 0 - 0.00%
2011-06-28 0 0.260 0.234 0.360 - - 0 0 - 0.231 0.208 0.320 - - 0 - 0.00%
2011-06-27 0 0.260 0.234 - - - 0 0 - 0.231 0.208 - - - 0 - 0.00%
2011-06-24 0 0.260 0.234 - - - 0 0 - 0.231 0.208 - - - 0 - 0.00%
2011-06-23 0 0.260 0.234 0.300 - - 0 0 - 0.231 0.208 0.266 - - 0 - 0.00%
2011-06-22 0 0.260 0.234 0.300 - - 0 0 - 0.231 0.208 0.266 - - 0 - 0.00%
2011-06-21 0 0.260 0.234 0.300 - - 0 0 - 0.231 0.208 0.266 - - 0 - 0.00%
2011-06-20 0 0.260 0.260 - 0.233 0.243 200,000 47,350 0.2368 0.231 0.231 - 0.207 0.216 225,325 0.2101 0.00%
2011-06-17 0 0.260 0.104 - - - 0 0 - 0.231 0.092 - - - 0 - 0.00%
2011-06-16 0 0.260 0.233 - - - 0 0 - 0.231 0.207 - - - 0 - 0.00%
2011-06-15 0 0.260 0.233 - - - 0 0 - 0.231 0.207 - - - 0 - 0.00%
2011-06-14 0 0.260 0.233 0.340 - - 0 0 - 0.231 0.207 0.302 - - 0 - 0.00%
2011-06-13 0 0.260 0.233 0.340 - - 0 0 - 0.231 0.207 0.302 - - 0 - 0.00%
2011-06-10 0 0.260 0.233 0.260 - - 0 0 - 0.231 0.207 0.231 - - 0 - 0.00%
2011-06-09 0 0.260 0.233 0.270 - - 0 0 - 0.231 0.207 0.240 - - 0 - 0.00%
2011-06-08 0 0.260 0.233 0.300 - - 0 0 - 0.231 0.207 0.266 - - 0 - 0.00%
2011-06-07 0 0.260 0.232 0.280 - - 0 0 - 0.231 0.206 0.249 - - 0 - 0.00%
2011-06-03 0 0.260 0.234 0.270 - - 0 0 - 0.231 0.208 0.240 - - 0 - 0.00%
2011-06-02 0 0.260 0.234 0.260 - - 0 0 - 0.231 0.208 0.231 - - 0 - 0.00%
2011-06-01 0 0.260 0.233 0.280 - - 0 0 - 0.231 0.207 0.249 - - 0 - 0.00%
2011-05-31 0 0.260 0.232 0.260 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2011-05-30 0 0.260 0.232 0.260 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2011-05-27 0 0.260 0.225 - - - 0 0 - 0.231 0.200 - - - 0 - 0.00%
2011-05-26 0 0.260 0.232 - - - 0 0 - 0.231 0.206 - - - 0 - 0.00%
2011-05-25 0 0.260 0.232 - - - 0 0 - 0.231 0.206 - - - 0 - 0.00%
2011-05-24 0 0.260 0.225 0.350 - - 0 0 - 0.231 0.200 0.311 - - 0 - 0.00%
2011-05-23 0 0.260 0.225 0.340 - - 0 0 - 0.231 0.200 0.302 - - 0 - 0.00%
2011-05-20 0 0.260 0.232 0.340 - - 0 0 - 0.231 0.206 0.302 - - 0 - 0.00%
2011-05-19 0 0.260 0.232 0.340 - - 0 0 - 0.231 0.206 0.302 - - 0 - 0.00%
2011-05-18 0 0.260 0.232 0.340 - - 0 0 - 0.231 0.206 0.302 - - 0 - 0.00%
2011-05-17 0 0.260 0.235 0.260 - - 0 0 - 0.231 0.209 0.231 - - 0 - -3.70%
2011-05-16 0 0.270 0.235 0.340 - - 0 0 - 0.240 0.209 0.302 - - 0 - 0.00%
2011-05-13 0 0.270 0.235 0.300 - - 0 0 - 0.240 0.209 0.266 - - 0 - 0.00%
2011-05-12 0 0.270 0.103 0.340 - - 0 0 - 0.240 0.091 0.302 - - 0 - 0.00%
2011-05-11 0 0.270 0.235 0.320 - - 0 0 - 0.240 0.209 0.284 - - 0 - 0.00%
2011-05-09 0 0.270 0.236 0.340 - - 0 0 - 0.240 0.209 0.302 - - 0 - 0.00%
2011-05-06 0 0.270 0.235 0.340 - - 0 0 - 0.240 0.209 0.302 - - 0 - 0.00%
2011-05-05 0 0.270 0.235 0.340 - - 0 0 - 0.240 0.209 0.302 - - 0 - 0.00%
2011-05-04 0 0.270 0.239 0.285 - - 0 0 - 0.240 0.212 0.253 - - 0 - 0.00%
2011-05-03 0 0.270 0.242 0.280 - - 0 0 - 0.240 0.215 0.249 - - 0 - 0.00%
2011-04-29 0 0.270 0.235 0.280 - - 0 0 - 0.240 0.209 0.249 - - 0 - 0.00%
2011-04-28 0 0.270 0.235 0.340 - - 0 0 - 0.240 0.209 0.302 - - 0 - 0.00%
2011-04-27 0 0.270 0.239 - - - 0 0 - 0.240 0.212 - - - 0 - 0.00%
2011-04-26 0 0.270 0.270 0.285 0.260 0.260 100,000 26,000 0.2600 0.240 0.240 0.253 0.231 0.231 112,663 0.2308 3.85%
2011-04-21 0 0.260 0.246 0.280 - - 0 0 - 0.231 0.218 0.249 - - 0 - 0.00%
2011-04-20 0 0.260 0.246 0.280 - - 0 0 - 0.231 0.218 0.249 - - 0 - 0.00%
2011-04-19 0 0.260 0.241 0.350 - - 0 0 - 0.231 0.214 0.311 - - 0 - 0.00%
2011-04-18 0 0.260 0.245 0.280 - - 0 0 - 0.231 0.217 0.249 - - 0 - 0.00%
2011-04-15 0 0.260 0.241 0.280 - - 0 0 - 0.231 0.214 0.249 - - 0 - 0.00%
2011-04-14 0 0.260 0.241 0.275 - - 0 0 - 0.231 0.214 0.244 - - 0 - 0.00%
2011-04-13 0 0.260 0.241 0.280 - - 0 0 - 0.231 0.214 0.249 - - 0 - 0.00%
2011-04-12 0 0.260 0.260 0.275 0.260 0.260 200,000 52,000 0.2600 0.231 0.231 0.244 0.231 0.231 225,325 0.2308 -5.45%
2011-04-11 0 0.275 0.235 0.340 - - 0 0 - 0.244 0.209 0.302 - - 0 - 0.00%
2011-04-08 0 0.275 0.235 0.280 - - 0 0 - 0.244 0.209 0.249 - - 0 - 0.00%
2011-04-07 0 0.275 0.239 0.295 - - 0 0 - 0.244 0.212 0.262 - - 0 - 0.00%
2011-04-06 0 0.275 0.275 0.285 0.255 0.255 270,000 66,250 0.2454 0.244 0.244 0.253 0.226 0.226 304,189 0.2178 -3.51%
2011-04-04 0 0.285 0.238 0.285 - - 0 0 - 0.253 0.211 0.253 - - 0 - 0.00%
2011-04-01 0 0.285 0.238 0.295 - - 0 0 - 0.253 0.211 0.262 - - 0 - 0.00%
2011-03-31 0 0.285 0.238 0.285 - - 0 0 - 0.253 0.211 0.253 - - 0 - 0.00%
2011-03-30 0 0.285 0.238 0.295 - - 0 0 - 0.253 0.211 0.262 - - 0 - 0.00%
2011-03-29 0 0.285 0.250 0.285 0.260 0.285 160,000 41,850 0.2616 0.253 0.222 0.253 0.231 0.253 180,260 0.2322 9.62%
2011-03-28 0 0.260 0.232 0.300 - - 0 0 - 0.231 0.206 0.266 - - 0 - 0.00%
2011-03-25 0 0.260 0.250 0.290 - - 0 0 - 0.231 0.222 0.257 - - 0 - 0.00%
2011-03-24 0 0.260 0.260 0.340 - - 0 0 - 0.231 0.231 0.302 - - 0 - 0.00%
2011-03-23 0 0.260 0.232 0.260 0.260 0.260 100,000 26,000 0.2600 0.231 0.206 0.231 0.231 0.231 112,663 0.2308 0.00%
2011-03-22 0 0.260 0.232 0.260 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2011-03-21 0 0.260 0.255 0.260 0.260 0.260 250,000 65,000 0.2600 0.231 0.226 0.231 0.231 0.231 281,656 0.2308 0.00%
2011-03-18 0 0.260 0.250 0.260 0.260 0.260 150,000 39,000 0.2600 0.231 0.222 0.231 0.231 0.231 168,994 0.2308 0.00%
2011-03-17 0 0.260 0.238 0.340 - - 0 0 - 0.231 0.211 0.302 - - 0 - 0.00%
2011-03-16 0 0.260 0.232 0.260 0.260 0.260 100,000 26,000 0.2600 0.231 0.206 0.231 0.231 0.231 112,663 0.2308 0.00%
2011-03-15 0 0.260 0.232 - - - 0 0 - 0.231 0.206 - - - 0 - 0.00%
2011-03-14 0 0.260 0.260 0.340 - - 0 0 - 0.231 0.231 0.302 - - 0 - 0.00%
2011-03-11 0 0.260 0.250 0.260 0.260 0.260 450,000 117,000 0.2600 0.231 0.222 0.231 0.231 0.231 506,982 0.2308 0.00%
2011-03-10 0 0.260 0.260 0.280 0.260 0.260 100,000 26,000 0.2600 0.231 0.231 0.249 0.231 0.231 112,663 0.2308 0.00%
2011-03-09 0 0.260 0.255 0.275 0.260 0.260 1,320,000 343,200 0.2600 0.231 0.226 0.244 0.231 0.231 1,487,146 0.2308 0.00%
2011-03-08 0 0.260 0.255 0.280 0.260 0.260 300,000 78,000 0.2600 0.231 0.226 0.249 0.231 0.231 337,988 0.2308 0.00%
2011-03-07 0 0.260 0.250 0.290 0.260 0.260 300,000 78,000 0.2600 0.231 0.222 0.257 0.231 0.231 337,988 0.2308 0.00%
2011-03-04 0 0.260 0.232 0.320 - - 0 0 - 0.231 0.206 0.284 - - 0 - 0.00%
2011-03-03 0 0.260 0.232 0.260 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2011-03-02 0 0.260 0.245 0.260 - - 0 0 - 0.231 0.217 0.231 - - 0 - 0.00%
2011-03-01 0 0.260 0.241 0.260 0.260 0.260 300,000 78,000 0.2600 0.231 0.214 0.231 0.231 0.231 337,988 0.2308 0.00%
2011-02-28 0 0.260 0.232 0.260 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2011-02-25 0 0.260 0.233 0.350 - - 0 0 - 0.231 0.207 0.311 - - 0 - 0.00%
2011-02-24 0 0.260 0.241 0.260 - - 0 0 - 0.231 0.214 0.231 - - 0 - 0.00%
2011-02-23 0 0.260 0.232 0.350 - - 0 0 - 0.231 0.206 0.311 - - 0 - 0.00%
2011-02-22 0 0.260 0.232 0.350 - - 0 0 - 0.231 0.206 0.311 - - 0 - 0.00%
2011-02-21 0 0.260 0.232 0.260 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2011-02-18 0 0.260 0.246 0.350 - - 0 0 - 0.231 0.218 0.311 - - 0 - 0.00%
2011-02-17 0 0.260 0.241 0.350 - - 0 0 - 0.231 0.214 0.311 - - 0 - 0.00%
2011-02-16 0 0.260 0.235 0.260 - - 0 0 - 0.231 0.209 0.231 - - 0 - 0.00%
2011-02-15 0 0.260 0.241 0.350 - - 0 0 - 0.231 0.214 0.311 - - 0 - 0.00%
2011-02-14 0 0.260 0.250 0.260 0.260 0.260 50,000 13,000 0.2600 0.231 0.222 0.231 0.231 0.231 56,331 0.2308 0.00%
2011-02-11 0 0.260 0.250 0.350 - - 0 0 - 0.231 0.222 0.311 - - 0 - 0.00%
2011-02-10 0 0.260 0.250 0.260 0.260 0.260 50,000 13,000 0.2600 0.231 0.222 0.231 0.231 0.231 56,331 0.2308 0.00%
2011-02-09 0 0.260 0.250 0.350 - - 0 0 - 0.231 0.222 0.311 - - 0 - 0.00%
2011-02-08 0 0.260 0.250 0.300 - - 0 0 - 0.231 0.222 0.266 - - 0 - 0.00%
2011-02-07 0 0.260 0.245 0.350 - - 0 0 - 0.231 0.217 0.311 - - 0 - 0.00%
2011-02-02 0 0.260 0.232 0.350 - - 0 0 - 0.231 0.206 0.311 - - 0 - 0.00%
2011-02-01 0 0.260 0.246 0.260 - - 0 0 - 0.231 0.218 0.231 - - 0 - 0.00%
2011-01-31 0 0.260 0.232 0.260 0.260 0.260 50,000 13,000 0.2600 0.231 0.206 0.231 0.231 0.231 56,331 0.2308 0.00%
2011-01-28 0 0.260 0.236 0.260 0.260 0.260 100,000 26,000 0.2600 0.231 0.209 0.231 0.231 0.231 112,663 0.2308 0.00%
2011-01-27 0 0.260 0.245 0.260 - - 0 0 - 0.231 0.217 0.231 - - 0 - 0.00%
2011-01-26 0 0.260 0.245 0.260 0.260 0.260 200,000 52,000 0.2600 0.231 0.217 0.231 0.231 0.231 225,325 0.2308 0.00%
2011-01-25 0 0.260 0.260 0.350 - - 0 0 - 0.231 0.231 0.311 - - 0 - 0.00%
2011-01-24 0 0.260 0.246 0.270 - - 0 0 - 0.231 0.218 0.240 - - 0 - 0.00%
2011-01-21 0 0.260 0.242 0.300 0.260 0.260 300,000 78,000 0.2600 0.231 0.215 0.266 0.231 0.231 337,988 0.2308 4.00%
2011-01-20 0 0.250 0.230 0.260 - - 0 0 - 0.222 0.204 0.231 - - 0 - 0.00%
2011-01-19 0 0.250 0.230 0.260 - - 0 0 - 0.222 0.204 0.231 - - 0 - 0.00%
2011-01-18 0 0.250 0.230 0.260 - - 0 0 - 0.222 0.204 0.231 - - 0 - 0.00%
2011-01-17 0 0.250 0.230 0.295 - - 0 0 - 0.222 0.204 0.262 - - 0 - 0.00%
2011-01-14 0 0.250 0.230 0.260 - - 0 0 - 0.222 0.204 0.231 - - 0 - 0.00%
2011-01-13 0 0.250 0.250 0.260 0.240 0.240 90,000 21,600 0.2400 0.222 0.222 0.231 0.213 0.213 101,396 0.2130 -3.85%
2011-01-12 0 0.260 0.232 0.260 0.260 0.260 100,000 26,000 0.2600 0.231 0.206 0.231 0.231 0.231 112,663 0.2308 0.00%
2011-01-11 0 0.260 0.235 0.260 - - 0 0 - 0.231 0.209 0.231 - - 0 - 0.00%
2011-01-10 0 0.260 0.235 0.300 - - 0 0 - 0.231 0.209 0.266 - - 0 - 0.00%
2011-01-07 0 0.260 0.235 0.320 - - 0 0 - 0.231 0.209 0.284 - - 0 - 0.00%
2011-01-06 0 0.260 0.232 0.260 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2011-01-05 0 0.260 0.232 0.260 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2011-01-04 0 0.260 0.232 0.300 - - 0 0 - 0.231 0.206 0.266 - - 0 - 0.00%
2011-01-03 0 0.260 0.230 0.260 0.260 0.260 100,000 26,000 0.2600 0.231 0.204 0.231 0.231 0.231 112,663 0.2308 9.24%
2010-12-31 0 0.238 0.235 0.280 - - 0 0 - 0.211 0.209 0.249 - - 0 - 0.00%
2010-12-30 0 0.238 0.230 0.260 - - 0 0 - 0.211 0.204 0.231 - - 0 - 0.00%
2010-12-29 0 0.238 0.231 0.280 - - 0 0 - 0.211 0.205 0.249 - - 0 - 0.00%
2010-12-28 0 0.238 0.238 0.260 0.231 0.231 10,000 2,310 0.2310 0.211 0.211 0.231 0.205 0.205 11,266 0.2050 -6.67%
2010-12-24 0 0.255 0.244 0.350 - - 0 0 - 0.226 0.217 0.311 - - 0 - 0.00%
2010-12-23 0 0.255 0.231 0.260 - - 0 0 - 0.226 0.205 0.231 - - 0 - 0.00%
2010-12-22 0 0.255 0.231 0.260 - - 0 0 - 0.226 0.205 0.231 - - 0 - 0.00%
2010-12-21 0 0.255 0.231 0.260 - - 0 0 - 0.226 0.205 0.231 - - 0 - 0.00%
2010-12-20 0 0.255 0.250 0.260 - - 0 0 - 0.226 0.222 0.231 - - 0 - 0.00%
2010-12-17 0 0.255 0.232 0.260 - - 0 0 - 0.226 0.206 0.231 - - 0 - 0.00%
2010-12-16 0 0.255 0.231 0.260 - - 0 0 - 0.226 0.205 0.231 - - 0 - 0.00%
2010-12-15 0 0.255 0.250 0.260 - - 0 0 - 0.226 0.222 0.231 - - 0 - 0.00%
2010-12-14 0 0.255 0.250 0.260 - - 0 0 - 0.226 0.222 0.231 - - 0 - 0.00%
2010-12-13 0 0.255 0.255 0.260 0.250 0.250 100,000 25,000 0.2500 0.226 0.226 0.231 0.222 0.222 112,663 0.2219 -1.92%
2010-12-10 0 0.260 0.250 0.260 - - 0 0 - 0.231 0.222 0.231 - - 0 - 0.00%
2010-12-09 0 0.260 0.250 0.260 0.260 0.260 230,000 59,800 0.2600 0.231 0.222 0.231 0.231 0.231 259,124 0.2308 0.00%
2010-12-08 0 0.260 0.250 0.260 0.260 0.260 1,550,000 403,000 0.2600 0.231 0.222 0.231 0.231 0.231 1,746,270 0.2308 0.00%
2010-12-07 0 0.260 0.255 0.260 0.260 0.260 190,000 49,400 0.2600 0.231 0.226 0.231 0.231 0.231 214,059 0.2308 0.00%
2010-12-06 0 0.260 0.255 0.260 0.260 0.260 30,000 7,800 0.2600 0.231 0.226 0.231 0.231 0.231 33,799 0.2308 -3.70%
2010-12-03 0 0.270 0.260 0.270 - - 0 0 - 0.240 0.231 0.240 - - 0 - 0.00%
2010-12-02 0 0.270 0.255 0.350 - - 0 0 - 0.240 0.226 0.311 - - 0 - 0.00%
2010-12-01 0 0.270 0.255 0.350 - - 0 0 - 0.240 0.226 0.311 - - 0 - 0.00%
2010-11-30 0 0.270 0.260 0.350 - - 0 0 - 0.240 0.231 0.311 - - 0 - 0.00%
2010-11-29 0 0.270 0.250 0.350 - - 0 0 - 0.240 0.222 0.311 - - 0 - 0.00%
2010-11-26 0 0.270 0.265 0.350 - - 0 0 - 0.240 0.235 0.311 - - 0 - 0.00%
2010-11-25 0 0.270 0.260 0.350 - - 0 0 - 0.240 0.231 0.311 - - 0 - 0.00%
2010-11-24 0 0.270 0.260 0.350 - - 0 0 - 0.240 0.231 0.311 - - 0 - 0.00%
2010-11-23 0 0.270 0.260 - - - 0 0 - 0.240 0.231 - - - 0 - 0.00%
2010-11-22 0 0.270 0.260 0.350 - - 0 0 - 0.240 0.231 0.311 - - 0 - 0.00%
2010-11-19 0 0.270 0.265 0.350 - - 0 0 - 0.240 0.235 0.311 - - 0 - 0.00%
2010-11-18 0 0.270 0.260 0.350 - - 0 0 - 0.240 0.231 0.311 - - 0 - 0.00%
2010-11-17 0 0.270 0.265 0.350 - - 0 0 - 0.240 0.235 0.311 - - 0 - 0.00%
2010-11-16 0 0.270 0.265 0.350 - - 0 0 - 0.240 0.235 0.311 - - 0 - 0.00%
2010-11-15 0 0.270 0.265 0.350 - - 0 0 - 0.240 0.235 0.311 - - 0 - 0.00%
2010-11-12 0 0.270 0.250 0.350 - - 0 0 - 0.240 0.222 0.311 - - 0 - 0.00%
2010-11-11 0 0.270 0.260 0.350 - - 0 0 - 0.240 0.231 0.311 - - 0 - 0.00%
2010-11-10 0 0.270 0.270 0.350 0.270 0.270 50,000 13,500 0.2700 0.240 0.240 0.311 0.240 0.240 56,331 0.2397 0.00%
2010-11-09 0 0.270 0.260 0.350 0.270 0.270 400,000 108,000 0.2700 0.240 0.231 0.311 0.240 0.240 450,650 0.2397 0.00%
2010-11-08 0 0.270 0.270 0.350 - - 0 0 - 0.240 0.240 0.311 - - 0 - 0.00%
2010-11-05 0 0.270 0.260 0.270 0.270 0.270 480,000 129,600 0.2700 0.240 0.231 0.240 0.240 0.240 540,780 0.2397 0.00%
2010-11-04 0 0.270 0.260 0.270 0.270 0.270 50,000 13,500 0.2700 0.240 0.231 0.240 0.240 0.240 56,331 0.2397 1.89%
2010-11-03 0 0.265 0.260 0.270 0.265 0.265 10,000 2,650 0.2650 0.235 0.231 0.240 0.235 0.235 11,266 0.2352 -1.85%
2010-11-02 0 0.270 0.250 0.270 0.270 0.270 230,000 62,100 0.2700 0.240 0.222 0.240 0.240 0.240 259,124 0.2397 0.00%
2010-11-01 0 0.270 0.250 0.350 - - 0 0 - 0.240 0.222 0.311 - - 0 - 0.00%
2010-10-29 0 0.270 0.260 0.350 - - 0 0 - 0.240 0.231 0.311 - - 0 - 0.00%
2010-10-28 0 0.270 0.250 0.350 - - 0 0 - 0.240 0.222 0.311 - - 0 - 0.00%
2010-10-27 0 0.270 0.250 0.300 - - 0 0 - 0.240 0.222 0.266 - - 0 - 0.00%
2010-10-26 0 0.270 0.250 0.270 - - 0 0 - 0.240 0.222 0.240 - - 0 - 0.00%
2010-10-25 0 0.270 0.260 0.370 0.270 0.270 40,000 10,800 0.2700 0.240 0.231 0.328 0.240 0.240 45,065 0.2397 0.00%
2010-10-22 0 0.270 0.255 0.270 0.270 0.275 300,000 81,300 0.2710 0.240 0.226 0.240 0.240 0.244 337,988 0.2405 0.00%
2010-10-21 0 0.270 0.270 0.290 0.250 0.280 740,000 190,100 0.2569 0.240 0.240 0.257 0.222 0.249 833,703 0.2280 -10.00%
2010-10-20 0 0.300 0.255 - - - 0 0 - 0.266 0.226 - - - 0 - 0.00%
2010-10-19 0 0.300 0.260 - - - 0 0 - 0.266 0.231 - - - 0 - 0.00%
2010-10-18 0 0.300 0.275 0.380 - - 0 0 - 0.266 0.244 0.337 - - 0 - 0.00%
2010-10-15 0 0.300 0.300 - - - 0 0 - 0.266 0.266 - - - 0 - 0.00%
2010-10-14 0 0.300 0.275 0.300 - - 0 0 - 0.266 0.244 0.266 - - 0 - 0.00%
2010-10-13 0 0.300 0.300 - - - 0 0 - 0.266 0.266 - - - 0 - 0.00%
2010-10-12 0 0.300 0.300 0.350 0.300 0.300 100,000 30,000 0.3000 0.266 0.266 0.311 0.266 0.266 112,663 0.2663 -9.09%
2010-10-11 0 0.330 0.300 0.350 0.300 0.330 380,000 117,000 0.3079 0.293 0.266 0.311 0.266 0.293 428,118 0.2733 8.20%
2010-10-08 0 0.305 0.300 0.350 - - 0 0 - 0.271 0.266 0.311 - - 0 - 0.00%
2010-10-07 0 0.305 0.305 0.350 0.300 0.300 10,000 3,000 0.3000 0.271 0.271 0.311 0.266 0.266 11,266 0.2663 -10.29%
2010-10-06 0 0.340 0.250 - - - 0 0 - 0.302 0.222 - - - 0 - 0.00%
2010-10-05 0 0.340 0.280 - - - 0 0 - 0.302 0.249 - - - 0 - 0.00%
2010-10-04 0 0.340 0.300 - - - 0 0 - 0.302 0.266 - - - 0 - 0.00%
2010-09-30 0 0.340 0.305 0.350 - - 0 0 - 0.302 0.271 0.311 - - 0 - 0.00%
2010-09-29 0 0.340 0.300 - - - 0 0 - 0.302 0.266 - - - 0 - 0.00%
2010-09-28 0 0.340 0.300 - - - 0 0 - 0.302 0.266 - - - 0 - 0.00%
2010-09-27 0 0.340 0.250 0.340 - - 0 0 - 0.302 0.222 0.302 - - 0 - 0.00%
2010-09-24 0 0.340 0.250 0.340 - - 0 0 - 0.302 0.222 0.302 - - 0 - 0.00%
2010-09-22 0 0.340 0.151 0.340 - - 0 0 - 0.302 0.134 0.302 - - 0 - 0.00%
2010-09-21 0 0.340 0.255 0.340 - - 0 0 - 0.302 0.226 0.302 - - 0 - 0.00%
2010-09-20 0 0.340 0.152 - - - 0 0 - 0.302 0.135 - - - 0 - 0.00%
2010-09-17 0 0.340 0.213 - - - 0 0 - 0.302 0.189 - - - 0 - 0.00%
2010-09-16 0 0.340 0.250 - - - 0 0 - 0.302 0.222 - - - 0 - 0.00%
2010-09-15 0 0.340 0.153 - - - 0 0 - 0.302 0.136 - - - 0 - 0.00%
2010-09-14 0 0.340 0.153 - - - 0 0 - 0.302 0.136 - - - 0 - 0.00%
2010-09-13 0 0.340 0.156 - - - 0 0 - 0.302 0.138 - - - 0 - 0.00%
2010-09-10 0 0.340 0.300 - 0.340 0.340 20,000 6,800 0.3400 0.302 0.266 - 0.302 0.302 22,533 0.3018 13.33%
2010-09-09 0 0.300 0.250 0.340 - - 0 0 - 0.266 0.222 0.302 - - 0 - 0.00%
2010-09-08 0 0.300 0.250 0.340 - - 0 0 - 0.266 0.222 0.302 - - 0 - 0.00%
2010-09-07 0 0.300 0.250 0.340 - - 0 0 - 0.266 0.222 0.302 - - 0 - 0.00%
2010-09-06 0 0.300 0.250 0.340 - - 0 0 - 0.266 0.222 0.302 - - 0 - 0.00%
2010-09-03 0 0.300 0.240 0.340 - - 0 0 - 0.266 0.213 0.302 - - 0 - 0.00%
2010-09-02 0 0.300 0.260 0.340 - - 0 0 - 0.266 0.231 0.302 - - 0 - 0.00%
2010-09-01 0 0.300 0.250 0.340 - - 0 0 - 0.266 0.222 0.302 - - 0 - 0.00%
2010-08-31 0 0.300 0.240 0.340 - - 0 0 - 0.266 0.213 0.302 - - 0 - 0.00%
2010-08-30 0 0.300 0.250 0.340 - - 0 0 - 0.266 0.222 0.302 - - 0 - 0.00%
2010-08-27 0 0.300 0.240 0.340 - - 0 0 - 0.266 0.213 0.302 - - 0 - 0.00%
2010-08-26 0 0.300 0.240 0.340 - - 0 0 - 0.266 0.213 0.302 - - 0 - 0.00%
2010-08-25 0 0.300 0.240 0.340 - - 0 0 - 0.266 0.213 0.302 - - 0 - 0.00%
2010-08-24 0 0.300 0.240 0.340 - - 0 0 - 0.266 0.213 0.302 - - 0 - 0.00%
2010-08-23 0 0.300 0.240 0.340 - - 0 0 - 0.266 0.213 0.302 - - 0 - 0.00%
2010-08-20 0 0.300 0.240 0.340 - - 0 0 - 0.266 0.213 0.302 - - 0 - 0.00%
2010-08-19 0 0.300 0.240 0.330 - - 0 0 - 0.266 0.213 0.293 - - 0 - 0.00%
2010-08-18 0 0.300 0.240 - - - 0 0 - 0.266 0.213 - - - 0 - 0.00%
2010-08-17 0 0.300 0.150 0.340 - - 0 0 - 0.266 0.133 0.302 - - 0 - 0.00%
2010-08-16 0 0.300 0.150 0.330 - - 0 0 - 0.266 0.133 0.293 - - 0 - 0.00%
2010-08-13 0 0.300 0.150 0.330 - - 0 0 - 0.266 0.133 0.293 - - 0 - 0.00%
2010-08-12 0 0.300 0.150 0.330 - - 0 0 - 0.266 0.133 0.293 - - 0 - 0.00%
2010-08-11 0 0.300 0.150 - - - 0 0 - 0.266 0.133 - - - 0 - 0.00%
2010-08-10 0 0.300 0.201 - - - 0 0 - 0.266 0.178 - - - 0 - 0.00%
2010-08-09 0 0.300 0.250 0.360 - - 0 0 - 0.266 0.222 0.320 - - 0 - 0.00%
2010-08-06 0 0.300 0.300 0.330 0.300 0.300 60,000 18,000 0.3000 0.266 0.266 0.293 0.266 0.266 67,598 0.2663 0.00%
2010-08-05 0 0.300 0.260 0.300 - - 0 0 - 0.266 0.231 0.266 - - 0 - 0.00%
2010-08-04 0 0.300 0.250 0.360 - - 0 0 - 0.266 0.222 0.320 - - 0 - 0.00%
2010-08-03 0 0.300 0.250 0.360 - - 0 0 - 0.266 0.222 0.320 - - 0 - 0.00%
2010-08-02 0 0.300 0.151 0.360 - - 0 0 - 0.266 0.134 0.320 - - 0 - 0.00%
2010-07-30 0 0.300 0.250 0.300 - - 0 0 - 0.266 0.222 0.266 - - 0 - 0.00%
2010-07-29 0 0.300 0.150 0.360 - - 0 0 - 0.266 0.133 0.320 - - 0 - 0.00%
2010-07-28 0 0.300 0.250 0.360 - - 0 0 - 0.266 0.222 0.320 - - 0 - 0.00%
2010-07-27 0 0.300 0.250 0.350 - - 0 0 - 0.266 0.222 0.311 - - 0 - 0.00%
2010-07-26 0 0.300 0.250 0.355 - - 0 0 - 0.266 0.222 0.315 - - 0 - 0.00%
2010-07-23 0 0.300 0.250 0.320 - - 0 0 - 0.266 0.222 0.284 - - 0 - 0.00%
2010-07-22 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-07-21 0 0.300 0.240 0.355 - - 0 0 - 0.266 0.213 0.315 - - 0 - 0.00%
2010-07-20 0 0.300 0.250 0.350 - - 0 0 - 0.266 0.222 0.311 - - 0 - 0.00%
2010-07-19 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-07-16 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-07-15 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-07-14 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-07-13 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-07-12 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-07-09 0 0.300 0.181 - - - 0 0 - 0.266 0.161 - - - 0 - 0.00%
2010-07-08 0 0.300 0.190 - - - 0 0 - 0.266 0.169 - - - 0 - 0.00%
2010-07-07 0 0.300 0.171 - - - 0 0 - 0.266 0.152 - - - 0 - 0.00%
2010-07-06 0 0.300 0.170 - - - 0 0 - 0.266 0.151 - - - 0 - 0.00%
2010-07-05 0 0.300 0.170 - - - 0 0 - 0.266 0.151 - - - 0 - 0.00%
2010-07-02 0 0.300 0.151 - - - 0 0 - 0.266 0.134 - - - 0 - 0.00%
2010-06-30 0 0.300 0.161 - - - 0 0 - 0.266 0.143 - - - 0 - 0.00%
2010-06-29 0 0.300 0.235 - - - 0 0 - 0.266 0.209 - - - 0 - 0.00%
2010-06-28 0 0.300 0.151 - - - 0 0 - 0.266 0.134 - - - 0 - 0.00%
2010-06-25 0 0.300 0.151 - - - 0 0 - 0.266 0.134 - - - 0 - 0.00%
2010-06-24 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-06-23 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-06-22 0 0.300 0.300 - - - 0 0 - 0.266 0.266 - - - 0 - 0.00%
2010-06-21 0 0.300 0.250 0.360 - - 0 0 - 0.266 0.222 0.320 - - 0 - 0.00%
2010-06-18 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-06-17 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-06-15 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-06-14 0 0.300 0.300 - - - 0 0 - 0.266 0.266 - - - 0 - 0.00%
2010-06-11 0 0.300 0.300 0.350 - - 0 0 - 0.266 0.266 0.311 - - 0 - 0.00%
2010-06-10 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-06-09 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-06-08 0 0.300 0.250 - 0.300 0.300 10,000 3,000 0.3000 0.266 0.222 - 0.266 0.266 11,266 0.2663 0.00%
2010-06-07 0 0.300 0.250 0.400 - - 0 0 - 0.266 0.222 0.355 - - 0 - 0.00%
2010-06-04 0 0.300 0.250 0.340 - - 0 0 - 0.266 0.222 0.302 - - 0 - 0.00%
2010-06-03 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-06-02 0 0.300 0.159 0.400 - - 0 0 - 0.266 0.141 0.355 - - 0 - 0.00%
2010-06-01 0 0.300 0.300 0.335 0.300 0.350 220,000 66,600 0.3027 0.266 0.266 0.297 0.266 0.311 247,858 0.2687 0.00%
2010-05-31 0 0.300 0.250 0.350 - - 0 0 - 0.266 0.222 0.311 - - 0 - 0.00%
2010-05-28 0 0.300 0.250 0.350 - - 0 0 - 0.266 0.222 0.311 - - 0 - 0.00%
2010-05-27 0 0.300 0.170 0.350 - - 0 0 - 0.266 0.151 0.311 - - 0 - 0.00%
2010-05-26 0 0.300 0.250 0.400 - - 0 0 - 0.266 0.222 0.355 - - 0 - 0.00%
2010-05-25 0 0.300 0.207 0.400 - - 0 0 - 0.266 0.184 0.355 - - 0 - 0.00%
2010-05-24 0 0.300 0.201 0.350 - - 0 0 - 0.266 0.178 0.311 - - 0 - 0.00%
2010-05-20 0 0.300 0.250 - - - 0 0 - 0.266 0.222 - - - 0 - 0.00%
2010-05-19 0 0.300 0.250 0.350 - - 0 0 - 0.266 0.222 0.311 - - 0 - 0.00%
2010-05-18 0 0.300 0.250 0.350 - - 0 0 - 0.266 0.222 0.311 - - 0 - 0.00%
2010-05-17 0 0.300 0.280 0.350 - - 0 0 - 0.266 0.249 0.311 - - 0 - 0.00%
2010-05-14 0 0.300 0.265 0.350 - - 0 0 - 0.266 0.235 0.311 - - 0 - 0.00%
2010-05-13 0 0.300 0.285 0.350 0.300 0.300 200,000 60,000 0.3000 0.266 0.253 0.311 0.266 0.266 225,325 0.2663 -6.25%
2010-05-12 0 0.320 0.300 0.400 - - 0 0 - 0.284 0.266 0.355 - - 0 - 0.00%
2010-05-11 0 0.320 0.310 0.400 - - 0 0 - 0.284 0.275 0.355 - - 0 - 0.00%
2010-05-10 0 0.320 0.320 - - - 0 0 - 0.284 0.284 - - - 0 - 1.59%
2010-05-07 0 0.315 0.290 - - - 0 0 - 0.280 0.257 - - - 0 - 0.00%
2010-05-06 0 0.315 0.295 - - - 0 0 - 0.280 0.262 - - - 0 - 0.00%
2010-05-05 0 0.315 0.285 - - - 0 0 - 0.280 0.253 - - - 0 - 0.00%
2010-05-04 0 0.315 0.300 - - - 0 0 - 0.280 0.266 - - - 0 - 0.00%
2010-05-03 0 0.315 0.305 - - - 0 0 - 0.280 0.271 - - - 0 - 0.00%
2010-04-30 0 0.315 0.300 0.400 - - 0 0 - 0.280 0.266 0.355 - - 0 - 0.00%
2010-04-29 0 0.315 0.300 0.400 - - 0 0 - 0.280 0.266 0.355 - - 0 - 0.00%
2010-04-28 0 0.315 0.310 0.400 - - 0 0 - 0.280 0.275 0.355 - - 0 - 0.00%
2010-04-27 0 0.315 0.300 0.400 - - 0 0 - 0.280 0.266 0.355 - - 0 - 0.00%
2010-04-26 0 0.315 0.305 0.360 - - 0 0 - 0.280 0.271 0.320 - - 0 - 0.00%
2010-04-23 0 0.315 0.300 0.395 - - 0 0 - 0.280 0.266 0.351 - - 0 - 0.00%
2010-04-22 0 0.315 0.315 0.400 0.310 0.310 40,000 12,400 0.3100 0.280 0.280 0.355 0.275 0.275 45,065 0.2752 -7.35%
2010-04-21 0 0.340 0.315 0.400 - - 0 0 - 0.302 0.280 0.355 - - 0 - 0.00%
2010-04-20 0 0.340 0.315 0.400 - - 0 0 - 0.302 0.280 0.355 - - 0 - 0.00%
2010-04-19 0 0.340 0.310 0.400 - - 0 0 - 0.302 0.275 0.355 - - 0 - 0.00%
2010-04-16 0 0.340 0.300 - - - 0 0 - 0.302 0.266 - - - 0 - 0.00%
2010-04-15 0 0.340 0.340 - 0.340 0.340 10,000 3,400 0.3400 0.302 0.302 - 0.302 0.302 11,266 0.3018 -2.86%
2010-04-14 0 0.350 0.340 - - - 0 0 - 0.311 0.302 - - - 0 - 0.00%
2010-04-13 0 0.350 0.330 0.350 0.350 0.350 240,000 84,000 0.3500 0.311 0.293 0.311 0.311 0.311 270,390 0.3107 2.94%
2010-04-12 0 0.340 0.280 0.350 - - 0 0 - 0.302 0.249 0.311 - - 0 - 0.00%
2010-04-09 0 0.340 0.280 0.340 - - 0 0 - 0.302 0.249 0.302 - - 0 - -2.86%
2010-04-08 0 0.350 0.280 0.350 - - 0 0 - 0.311 0.249 0.311 - - 0 - 0.00%
2010-04-07 0 0.350 0.290 0.350 - - 0 0 - 0.311 0.257 0.311 - - 0 - 0.00%
2010-04-01 0 0.350 0.260 - - - 0 0 - 0.311 0.231 - - - 0 - 0.00%
2010-03-31 0 0.350 0.260 - - - 0 0 - 0.311 0.231 - - - 0 - 0.00%
2010-03-30 0 0.350 0.305 - - - 0 0 - 0.311 0.271 - - - 0 - 0.00%
2010-03-29 0 0.350 0.260 - - - 0 0 - 0.311 0.231 - - - 0 - 0.00%
2010-03-26 0 0.350 0.280 0.350 - - 0 0 - 0.311 0.249 0.311 - - 0 - 0.00%
2010-03-25 0 0.350 0.300 0.350 - - 0 0 - 0.311 0.266 0.311 - - 0 - 0.00%
2010-03-24 0 0.350 0.270 0.350 - - 0 0 - 0.311 0.240 0.311 - - 0 - 0.00%
2010-03-23 0 0.350 0.305 0.350 - - 0 0 - 0.311 0.271 0.311 - - 0 - 0.00%
2010-03-22 0 0.350 0.265 0.350 - - 0 0 - 0.311 0.235 0.311 - - 0 - 0.00%
2010-03-19 0 0.350 0.315 - - - 0 0 - 0.311 0.280 - - - 0 - 0.00%
2010-03-18 0 0.350 0.310 0.360 - - 0 0 - 0.311 0.275 0.320 - - 0 - 0.00%
2010-03-17 0 0.350 0.310 0.355 - - 0 0 - 0.311 0.275 0.315 - - 0 - 0.00%
2010-03-16 0 0.350 0.305 0.360 - - 0 0 - 0.311 0.271 0.320 - - 0 - 0.00%
2010-03-15 0 0.350 0.315 0.360 - - 0 0 - 0.311 0.280 0.320 - - 0 - 0.00%
2010-03-12 0 0.350 0.315 0.350 - - 0 0 - 0.311 0.280 0.311 - - 0 - 0.00%
2010-03-11 0 0.350 0.320 0.350 - - 0 0 - 0.311 0.284 0.311 - - 0 - 0.00%
2010-03-10 0 0.350 0.315 0.350 - - 0 0 - 0.311 0.280 0.311 - - 0 - 0.00%
2010-03-09 0 0.350 0.315 0.350 - - 0 0 - 0.311 0.280 0.311 - - 0 - 0.00%
2010-03-08 0 0.350 0.320 0.350 - - 0 0 - 0.311 0.284 0.311 - - 0 - 0.00%
2010-03-05 0 0.350 0.320 0.350 - - 160,000 56,000 0.3500 0.311 0.284 0.311 - - 180,260 0.3107 0.00%
2010-03-04 0 0.350 0.320 0.350 - - 80,000 28,000 0.3500 0.311 0.284 0.311 - - 90,130 0.3107 0.00%
2010-03-03 0 0.350 0.320 0.350 - - 0 0 - 0.311 0.284 0.311 - - 0 - 0.00%
2010-03-02 0 0.350 0.325 0.350 0.350 0.350 600,000 210,000 0.3500 0.311 0.288 0.311 0.311 0.311 675,975 0.3107 0.00%
2010-03-01 0 0.350 0.350 0.355 0.350 0.370 1,820,000 654,200 0.3595 0.311 0.311 0.315 0.311 0.328 2,050,459 0.3191 1.45%
2010-02-26 0 0.345 0.325 0.350 - - 0 0 - 0.306 0.288 0.311 - - 0 - 0.00%
2010-02-25 0 0.345 0.345 0.350 0.340 0.340 340,000 115,600 0.3400 0.306 0.306 0.311 0.302 0.302 383,053 0.3018 1.47%
2010-02-24 0 0.340 0.340 0.350 0.340 0.340 60,000 20,400 0.3400 0.302 0.302 0.311 0.302 0.302 67,598 0.3018 0.00%
2010-02-23 0 0.340 0.320 0.340 0.305 0.340 780,000 242,300 0.3106 0.302 0.284 0.302 0.271 0.302 878,768 0.2757 -9.33%
2010-02-22 0 0.375 0.320 0.380 0.300 0.375 80,000 26,450 0.3306 0.333 0.284 0.337 0.266 0.333 90,130 0.2935 4.17%
2010-02-19 0 0.360 0.310 0.360 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2010-02-18 0 0.360 0.315 0.360 - - 0 0 - 0.320 0.280 0.320 - - 0 - -2.70%
2010-02-17 0 0.370 0.300 - - - 0 0 - 0.328 0.266 - - - 0 - 0.00%
2010-02-12 0 0.370 0.325 0.380 - - 0 0 - 0.328 0.288 0.337 - - 0 - 0.00%
2010-02-11 0 0.370 0.370 0.380 0.370 0.370 100,000 37,000 0.3700 0.328 0.328 0.337 0.328 0.328 112,663 0.3284 0.00%
2010-02-10 0 0.370 0.370 0.380 - - 0 0 - 0.328 0.328 0.337 - - 0 - 0.00%
2010-02-09 0 0.370 0.370 0.380 - - 0 0 - 0.328 0.328 0.337 - - 0 - 0.00%
2010-02-08 0 0.370 0.370 0.380 - - 0 0 - 0.328 0.328 0.337 - - 0 - 0.00%
2010-02-05 0 0.370 0.370 0.380 0.360 0.370 850,000 312,500 0.3676 0.328 0.328 0.337 0.320 0.328 957,632 0.3263 2.78%
2010-02-04 0 0.360 0.265 0.360 - - 0 0 - 0.320 0.235 0.320 - - 0 - 0.00%
2010-02-03 0 0.360 0.280 0.360 - - 0 0 - 0.320 0.249 0.320 - - 0 - 0.00%
2010-02-02 0 0.360 0.265 0.360 - - 0 0 - 0.320 0.235 0.320 - - 0 - 0.00%
2010-02-01 0 0.360 0.275 0.370 - - 0 0 - 0.320 0.244 0.328 - - 0 - 0.00%
2010-01-29 0 0.360 0.265 0.360 - - 0 0 - 0.320 0.235 0.320 - - 0 - 0.00%
2010-01-28 0 0.360 0.280 0.360 - - 0 0 - 0.320 0.249 0.320 - - 0 - 0.00%
2010-01-27 0 0.360 0.260 0.360 - - 0 0 - 0.320 0.231 0.320 - - 0 - 0.00%
2010-01-26 0 0.360 0.265 0.360 - - 0 0 - 0.320 0.235 0.320 - - 0 - 0.00%
2010-01-25 0 0.360 0.260 0.360 - - 0 0 - 0.320 0.231 0.320 - - 0 - 0.00%
2010-01-22 0 0.360 0.280 0.360 - - 0 0 - 0.320 0.249 0.320 - - 0 - 0.00%
2010-01-21 0 0.360 0.280 0.360 - - 0 0 - 0.320 0.249 0.320 - - 0 - 0.00%
2010-01-20 0 0.360 0.275 0.360 - - 0 0 - 0.320 0.244 0.320 - - 0 - 0.00%
2010-01-19 0 0.360 0.300 0.360 - - 0 0 - 0.320 0.266 0.320 - - 0 - 0.00%
2010-01-18 0 0.360 0.300 0.360 - - 0 0 - 0.320 0.266 0.320 - - 0 - 0.00%
2010-01-15 0 0.360 0.360 0.370 0.360 0.360 100,000 36,000 0.3600 0.320 0.320 0.328 0.320 0.320 112,663 0.3195 0.00%
2010-01-14 0 0.360 0.203 0.360 - - 0 0 - 0.320 0.180 0.320 - - 0 - 0.00%
2010-01-13 0 0.360 0.300 0.360 - - 0 0 - 0.320 0.266 0.320 - - 0 - 0.00%
2010-01-12 0 0.360 0.210 0.360 - - 0 0 - 0.320 0.186 0.320 - - 0 - 0.00%
2010-01-11 0 0.360 0.285 0.360 - - 0 0 - 0.320 0.253 0.320 - - 0 - 0.00%
2010-01-08 0 0.360 0.305 0.360 - - 0 0 - 0.320 0.271 0.320 - - 0 - 0.00%
2010-01-07 0 0.360 0.350 0.360 - - 0 0 - 0.320 0.311 0.320 - - 0 - 0.00%
2010-01-06 0 0.360 0.295 0.360 - - 0 0 - 0.320 0.262 0.320 - - 0 - 0.00%
2010-01-05 0 0.360 0.280 0.360 - - 0 0 - 0.320 0.249 0.320 - - 0 - 0.00%
2010-01-04 0 0.360 0.280 0.360 - - 0 0 - 0.320 0.249 0.320 - - 0 - 0.00%
2009-12-31 0 0.360 0.270 0.360 - - 0 0 - 0.320 0.240 0.320 - - 0 - 0.00%
2009-12-30 0 0.360 0.201 0.360 - - 0 0 - 0.320 0.178 0.320 - - 0 - 0.00%
2009-12-29 0 0.360 0.295 0.360 - - 0 0 - 0.320 0.262 0.320 - - 0 - 0.00%
2009-12-28 0 0.360 0.295 0.360 - - 0 0 - 0.320 0.262 0.320 - - 0 - 0.00%
2009-12-24 0 0.360 0.275 0.360 - - 0 0 - 0.320 0.244 0.320 - - 0 - 0.00%
2009-12-23 0 0.360 0.275 0.360 - - 0 0 - 0.320 0.244 0.320 - - 0 - 0.00%
2009-12-22 0 0.360 0.305 0.360 - - 0 0 - 0.320 0.271 0.320 - - 0 - 0.00%
2009-12-21 0 0.360 0.305 0.360 - - 0 0 - 0.320 0.271 0.320 - - 0 - 0.00%
2009-12-18 0 0.360 0.305 0.370 - - 0 0 - 0.320 0.271 0.328 - - 0 - 0.00%
2009-12-17 0 0.360 0.305 0.370 - - 0 0 - 0.320 0.271 0.328 - - 0 - 0.00%
2009-12-16 0 0.360 0.315 0.370 - - 0 0 - 0.320 0.280 0.328 - - 0 - 0.00%
2009-12-15 0 0.360 0.310 0.370 - - 0 0 - 0.320 0.275 0.328 - - 0 - 0.00%
2009-12-14 0 0.360 0.310 0.370 - - 0 0 - 0.320 0.275 0.328 - - 0 - 0.00%
2009-12-11 0 0.360 0.310 0.360 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2009-12-10 0 0.360 0.310 0.370 - - 0 0 - 0.320 0.275 0.328 - - 0 - 0.00%
2009-12-09 0 0.360 0.310 0.360 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2009-12-08 0 0.360 0.310 0.360 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2009-12-07 0 0.360 0.310 0.360 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2009-12-04 0 0.360 0.310 0.370 - - 0 0 - 0.320 0.275 0.328 - - 0 - 0.00%
2009-12-03 0 0.360 0.305 0.370 - - 0 0 - 0.320 0.271 0.328 - - 0 - 0.00%
2009-12-02 0 0.360 0.300 0.370 0.350 0.360 580,000 208,300 0.3591 0.320 0.266 0.328 0.311 0.320 653,443 0.3188 12.50%
2009-12-01 0 0.320 0.320 0.350 - - 0 0 - 0.284 0.284 0.311 - - 0 - 1.59%
2009-11-30 0 0.315 0.305 0.360 - - 0 0 - 0.280 0.271 0.320 - - 0 - 0.00%
2009-11-27 0 0.315 0.305 0.360 - - 0 0 - 0.280 0.271 0.320 - - 0 - 0.00%
2009-11-26 0 0.315 0.315 0.360 0.310 0.320 770,000 239,650 0.3112 0.280 0.280 0.320 0.275 0.284 867,502 0.2763 -19.23%
2009-11-25 0 0.390 0.320 0.395 - - 0 0 - 0.346 0.284 0.351 - - 0 - 0.00%
2009-11-24 0 0.390 0.320 0.400 0.390 0.390 100,000 39,000 0.3900 0.346 0.284 0.355 0.346 0.346 112,663 0.3462 0.00%
2009-11-23 0 0.390 0.315 0.390 - - 0 0 - 0.346 0.280 0.346 - - 0 - -1.27%
2009-11-20 0 0.395 0.295 0.395 - - 0 0 - 0.351 0.262 0.351 - - 0 - 0.00%
2009-11-19 0 0.395 0.101 0.395 - - 0 0 - 0.351 0.090 0.351 - - 0 - -1.25%
2009-11-18 0 0.400 0.280 0.400 0.390 0.420 150,000 60,000 0.4000 0.355 0.249 0.355 0.346 0.373 168,994 0.3550 5.26%
2009-11-17 0 0.380 0.380 0.390 - - 0 0 - 0.337 0.337 0.346 - - 0 - 0.00%
2009-11-16 0 0.380 0.380 0.390 0.380 0.380 50,000 19,000 0.3800 0.337 0.337 0.346 0.337 0.337 56,331 0.3373 0.00%
2009-11-13 0 0.380 0.380 0.390 0.380 0.380 40,000 15,200 0.3800 0.337 0.337 0.346 0.337 0.337 45,065 0.3373 0.00%
2009-11-12 0 0.380 0.310 0.380 0.380 0.390 220,000 84,800 0.3855 0.337 0.275 0.337 0.337 0.346 247,858 0.3421 0.00%
2009-11-11 0 0.380 0.370 0.390 0.320 0.380 250,000 92,100 0.3684 0.337 0.328 0.346 0.284 0.337 281,656 0.3270 24.59%
2009-11-10 0 0.305 0.300 0.340 0.305 0.305 10,000 3,050 0.3050 0.271 0.266 0.302 0.271 0.271 11,266 0.2707 -15.28%
2009-11-09 0 0.360 0.305 0.360 - - 0 0 - 0.320 0.271 0.320 - - 0 - 0.00%
2009-11-06 0 0.360 0.310 0.370 - - 0 0 - 0.320 0.275 0.328 - - 0 - 0.00%
2009-11-05 0 0.360 0.350 0.380 0.355 0.360 160,000 57,400 0.3588 0.320 0.311 0.337 0.315 0.320 180,260 0.3184 2.86%
2009-11-04 0 0.350 0.310 0.380 - - 0 0 - 0.311 0.275 0.337 - - 0 - 0.00%
2009-11-03 0 0.350 0.300 0.380 - - 0 0 - 0.311 0.266 0.337 - - 0 - 0.00%
2009-11-02 0 0.350 0.350 0.380 0.340 0.350 190,000 65,600 0.3453 0.311 0.311 0.337 0.302 0.311 214,059 0.3065 0.00%
2009-10-30 0 0.350 0.305 0.350 0.350 0.350 160,000 56,000 0.3500 0.311 0.271 0.311 0.311 0.311 180,260 0.3107 1.45%
2009-10-29 0 0.345 0.305 0.345 0.300 0.390 220,000 75,900 0.3450 0.306 0.271 0.306 0.266 0.346 247,858 0.3062 -11.54%
2009-10-28 0 0.390 0.355 0.390 0.390 0.390 100,000 39,000 0.3900 0.346 0.315 0.346 0.346 0.346 112,663 0.3462 0.00%
2009-10-27 0 0.390 0.340 0.390 0.400 0.420 190,000 78,000 0.4105 0.346 0.302 0.346 0.355 0.373 214,059 0.3644 -2.50%
2009-10-23 0 0.400 0.330 0.400 0.380 0.400 170,000 65,500 0.3853 0.355 0.293 0.355 0.337 0.355 191,526 0.3420 14.29%
2009-10-22 0 0.350 0.350 - 0.300 0.350 730,000 223,000 0.3055 0.311 0.311 - 0.266 0.311 822,437 0.2711 12.90%
2009-10-21 0 0.310 0.310 0.345 0.310 0.310 20,000 6,200 0.3100 0.275 0.275 0.306 0.275 0.275 22,533 0.2752 -1.59%
2009-10-20 0 0.315 0.280 0.315 - - 0 0 - 0.280 0.249 0.280 - - 0 - 0.00%
2009-10-19 0 0.315 0.227 0.315 - - 0 0 - 0.280 0.201 0.280 - - 0 - 0.00%
2009-10-16 0 0.315 0.250 0.315 - - 0 0 - 0.280 0.222 0.280 - - 0 - 0.00%
2009-10-15 0 0.315 0.280 0.315 - - 0 0 - 0.280 0.249 0.280 - - 0 - 0.00%
2009-10-14 0 0.315 0.280 0.315 - - 0 0 - 0.280 0.249 0.280 - - 0 - 0.00%
2009-10-13 0 0.315 0.280 0.315 - - 0 0 - 0.280 0.249 0.280 - - 0 - 0.00%
2009-10-12 0 0.315 0.280 0.315 - - 0 0 - 0.280 0.249 0.280 - - 0 - 0.00%
2009-10-09 0 0.315 0.280 - - - 0 0 - 0.280 0.249 - - - 0 - 0.00%
2009-10-08 0 0.315 0.280 - 0.280 0.315 40,000 11,550 0.2888 0.280 0.249 - 0.249 0.280 45,065 0.2563 12.50%
2009-10-07 0 0.280 0.248 0.280 - - 0 0 - 0.249 0.220 0.249 - - 0 - 0.00%
2009-10-06 0 0.280 0.223 0.280 - - 0 0 - 0.249 0.198 0.249 - - 0 - -1.75%
2009-10-05 0 0.285 0.182 - - - 0 0 - 0.253 0.162 - - - 0 - 0.00%
2009-10-02 0 0.285 0.179 0.320 - - 0 0 - 0.253 0.159 0.284 - - 0 - 0.00%
2009-09-30 0 0.285 0.161 0.320 - - 0 0 - 0.253 0.143 0.284 - - 0 - 0.00%
2009-09-29 0 0.285 0.167 - - - 0 0 - 0.253 0.148 - - - 0 - 0.00%
2009-09-28 0 0.285 0.165 - - - 0 0 - 0.253 0.146 - - - 0 - 0.00%
2009-09-25 0 0.285 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2009-09-24 0 0.285 0.068 - - - 0 0 - 0.253 0.060 - - - 0 - 0.00%
2009-09-23 0 0.285 0.115 0.300 - - 0 0 - 0.253 0.102 0.266 - - 0 - 0.00%
2009-09-22 0 0.285 0.280 - - - 0 0 - 0.253 0.249 - - - 0 - 0.00%
2009-09-21 0 0.285 0.280 0.320 - - 0 0 - 0.253 0.249 0.284 - - 0 - 0.00%
2009-09-18 0 0.285 0.140 0.320 - - 0 0 - 0.253 0.124 0.284 - - 0 - 0.00%
2009-09-17 0 0.285 0.139 0.320 - - 0 0 - 0.253 0.123 0.284 - - 0 - 0.00%
2009-09-16 0 0.285 0.136 0.320 - - 0 0 - 0.253 0.121 0.284 - - 0 - 0.00%
2009-09-15 0 0.285 - 0.320 - - 0 0 - 0.253 - 0.284 - - 0 - 0.00%
2009-09-14 0 0.285 0.066 - - - 0 0 - 0.253 0.059 - - - 0 - 0.00%
2009-09-11 0 0.285 0.280 - - - 0 0 - 0.253 0.249 - - - 0 - 0.00%
2009-09-10 0 0.285 0.280 - - - 0 0 - 0.253 0.249 - - - 0 - 0.00%
2009-09-09 0 0.285 0.124 - - - 0 0 - 0.253 0.110 - - - 0 - 0.00%
2009-09-08 0 0.285 0.093 - - - 0 0 - 0.253 0.083 - - - 0 - 0.00%
2009-09-07 0 0.285 0.089 0.320 - - 0 0 - 0.253 0.079 0.284 - - 0 - 0.00%
2009-09-04 0 0.285 0.285 0.320 - - 0 0 - 0.253 0.253 0.284 - - 0 - 0.00%
2009-09-03 0 0.285 0.079 0.320 - - 0 0 - 0.253 0.070 0.284 - - 0 - 0.00%
2009-09-02 0 0.285 0.079 0.320 - - 0 0 - 0.253 0.070 0.284 - - 0 - 0.00%
2009-09-01 0 0.285 0.089 - - - 0 0 - 0.253 0.079 - - - 0 - 0.00%
2009-08-31 0 0.285 0.072 - - - 0 0 - 0.253 0.064 - - - 0 - 0.00%
2009-08-28 0 0.285 0.082 - - - 0 0 - 0.253 0.073 - - - 0 - 0.00%
2009-08-27 0 0.285 0.075 - - - 0 0 - 0.253 0.067 - - - 0 - 0.00%
2009-08-26 0 0.285 0.280 - - - 0 0 - 0.253 0.249 - - - 0 - 0.00%
2009-08-25 0 0.285 0.066 - - - 0 0 - 0.253 0.059 - - - 0 - 0.00%
2009-08-24 0 0.285 0.285 0.350 - - 0 0 - 0.253 0.253 0.311 - - 0 - 1.79%
2009-08-21 0 0.280 0.280 0.320 - - 0 0 - 0.249 0.249 0.284 - - 0 - 0.00%
2009-08-20 0 0.280 0.280 0.320 - - 0 0 - 0.249 0.249 0.284 - - 0 - 0.00%
2009-08-19 0 0.280 0.280 0.320 - - 0 0 - 0.249 0.249 0.284 - - 0 - 0.00%
2009-08-18 0 0.280 0.280 0.320 - - 0 0 - 0.249 0.249 0.284 - - 0 - 0.00%
2009-08-17 0 0.280 0.280 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2009-08-14 0 0.280 0.280 - 0.280 0.280 340,000 95,200 0.2800 0.249 0.249 - 0.249 0.249 383,053 0.2485 0.00%
2009-08-13 0 0.280 0.250 0.280 - - 0 0 - 0.249 0.222 0.249 - - 0 - 0.00%
2009-08-12 0 0.280 0.280 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2009-08-11 0 0.280 0.085 - - - 0 0 - 0.249 0.075 - - - 0 - 0.00%
2009-08-10 0 0.280 0.060 - - - 0 0 - 0.249 0.053 - - - 0 - 0.00%
2009-08-07 0 0.280 0.280 0.380 0.280 0.280 220,000 61,600 0.2800 0.249 0.249 0.337 0.249 0.249 247,858 0.2485 0.00%
2009-08-06 0 0.280 0.064 - - - 0 0 - 0.249 0.057 - - - 0 - 0.00%
2009-08-05 0 0.280 0.280 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2009-08-04 0 0.280 0.250 - - - 0 0 - 0.249 0.222 - - - 0 - 0.00%
2009-08-03 0 0.280 0.068 0.280 0.285 0.285 10,000 2,850 0.2850 0.249 0.060 0.249 0.253 0.253 11,266 0.2530 -1.75%
2009-07-31 0 0.285 0.285 - 0.285 0.285 10,000 2,850 0.2850 0.253 0.253 - 0.253 0.253 11,266 0.2530 0.00%
2009-07-30 0 0.285 0.285 - - - 0 0 - 0.253 0.253 - - - 0 - 0.00%
2009-07-29 0 0.285 0.062 0.385 - - 0 0 - 0.253 0.055 0.342 - - 0 - 0.00%
2009-07-28 0 0.285 0.285 - - - 0 0 - 0.253 0.253 - - - 0 - 0.00%
2009-07-27 0 0.285 0.285 - - - 0 0 - 0.253 0.253 - - - 0 - 0.00%
2009-07-24 0 0.285 0.080 - - - 0 0 - 0.253 0.071 - - - 0 - 0.00%
2009-07-23 0 0.285 0.087 - - - 0 0 - 0.253 0.077 - - - 0 - 0.00%
2009-07-22 0 0.285 0.285 - - - 0 0 - 0.253 0.253 - - - 0 - 0.00%
2009-07-21 0 0.285 0.285 - 0.285 0.285 300,000 85,500 0.2850 0.253 0.253 - 0.253 0.253 337,988 0.2530 0.00%
2009-07-20 0 0.285 0.280 - - - 0 0 - 0.253 0.249 - - - 0 - 0.00%
2009-07-17 0 0.285 0.076 0.285 - - 0 0 - 0.253 0.067 0.253 - - 0 - 0.00%
2009-07-16 0 0.285 0.073 0.285 - - 0 0 - 0.253 0.065 0.253 - - 0 - 0.00%
2009-07-15 0 0.285 0.140 - - - 0 0 - 0.253 0.124 - - - 0 - 0.00%
2009-07-14 0 0.285 0.078 - - - 0 0 - 0.253 0.069 - - - 0 - 0.00%
2009-07-13 0 0.285 0.101 - - - 0 0 - 0.253 0.090 - - - 0 - 0.00%
2009-07-10 0 0.285 0.081 - - - 0 0 - 0.253 0.072 - - - 0 - 0.00%
2009-07-09 0 0.285 0.162 - - - 0 0 - 0.253 0.144 - - - 0 - 0.00%
2009-07-08 0 0.285 0.157 - - - 0 0 - 0.253 0.139 - - - 0 - 0.00%
2009-07-07 0 0.285 0.126 - - - 0 0 - 0.253 0.112 - - - 0 - 0.00%
2009-07-06 0 0.285 0.139 - - - 0 0 - 0.253 0.123 - - - 0 - 0.00%
2009-07-03 0 0.285 0.132 - - - 0 0 - 0.253 0.117 - - - 0 - 0.00%
2009-07-02 0 0.285 0.076 - - - 0 0 - 0.253 0.067 - - - 0 - 0.00%
2009-06-30 0 0.285 0.280 - - - 0 0 - 0.253 0.249 - - - 0 - 0.00%
2009-06-29 0 0.285 0.076 - - - 0 0 - 0.253 0.067 - - - 0 - 0.00%
2009-06-26 0 0.285 0.260 - - - 0 0 - 0.253 0.231 - - - 0 - 0.00%
2009-06-25 0 0.285 0.255 - - - 0 0 - 0.253 0.226 - - - 0 - 0.00%
2009-06-24 0 0.285 0.285 - 0.280 0.280 200,000 56,000 0.2800 0.253 0.253 - 0.249 0.249 225,325 0.2485 -1.72%
2009-06-23 0 0.290 0.084 - - - 0 0 - 0.257 0.075 - - - 0 - 0.00%
2009-06-22 0 0.290 0.290 - 0.275 0.275 10,000 2,750 0.2750 0.257 0.257 - 0.244 0.244 11,266 0.2441 7.41%
2009-06-19 0 0.270 0.270 - - - 0 0 - 0.240 0.240 - - - 0 - 3.85%
2009-06-18 0 0.260 0.260 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
2009-06-17 0 0.260 0.260 - 0.260 0.260 10,000 2,600 0.2600 0.231 0.231 - 0.231 0.231 11,266 0.2308 -1.89%
2009-06-16 0 0.265 0.056 - - - 0 0 - 0.235 0.050 - - - 0 - 0.00%
2009-06-15 0 0.265 0.260 - - - 0 0 - 0.235 0.231 - - - 0 - 0.00%
2009-06-12 0 0.265 0.065 - - - 0 0 - 0.235 0.058 - - - 0 - 0.00%
2009-06-11 0 0.265 0.265 0.330 - - 0 0 - 0.235 0.235 0.293 - - 0 - 0.00%
2009-06-10 0 0.265 0.260 - - - 0 0 - 0.235 0.231 - - - 0 - 0.00%
2009-06-09 0 0.265 0.101 - - - 0 0 - 0.235 0.090 - - - 0 - 0.00%
2009-06-08 0 0.265 0.260 - - - 0 0 - 0.235 0.231 - - - 0 - 0.00%
2009-06-05 0 0.265 0.260 - - - 0 0 - 0.235 0.231 - - - 0 - 0.00%
2009-06-04 0 0.265 0.250 - - - 0 0 - 0.235 0.222 - - - 0 - 0.00%
2009-06-03 0 0.265 0.250 0.320 - - 10,000 3,200 0.3200 0.235 0.222 0.284 - - 11,266 0.2840 0.00%
2009-06-02 0 0.265 0.265 0.320 - - 0 0 - 0.235 0.235 0.284 - - 0 - 0.00%
2009-06-01 0 0.265 0.265 0.320 - - 0 0 - 0.235 0.235 0.284 - - 0 - 3.92%
2009-05-29 0 0.255 0.255 - - - 0 0 - 0.226 0.226 - - - 0 - 2.00%
2009-05-27 0 0.250 0.250 0.370 - - 0 0 - 0.222 0.222 0.328 - - 0 - 0.00%
2009-05-26 0 0.250 0.250 - - - 0 0 - 0.222 0.222 - - - 0 - 0.00%
2009-05-25 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 0.222 0.222 - 0.222 0.222 22,533 0.2219 0.00%
2009-05-22 0 0.250 0.250 - 0.250 0.250 50,000 12,500 0.2500 0.222 0.222 - 0.222 0.222 56,331 0.2219 -3.85%
2009-05-21 0 0.260 0.260 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
2009-05-20 0 0.260 0.260 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
2009-05-19 0 0.260 0.260 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
2009-05-18 0 0.260 0.260 - 0.260 0.260 300,000 78,000 0.2600 0.231 0.231 - 0.231 0.231 337,988 0.2308 0.00%
2009-05-15 0 0.260 0.260 0.320 - - 0 0 - 0.231 0.231 0.284 - - 0 - 0.00%
2009-05-14 0 0.260 0.260 0.320 - - 0 0 - 0.231 0.231 0.284 - - 0 - 0.00%
2009-05-13 0 0.260 0.260 0.320 - - 0 0 - 0.231 0.231 0.284 - - 0 - 0.00%
2009-05-12 0 0.260 0.260 0.320 - - 0 0 - 0.231 0.231 0.284 - - 0 - 0.00%
2009-05-11 0 0.260 0.260 0.320 - - 0 0 - 0.231 0.231 0.284 - - 0 - 0.00%
2009-05-08 0 0.260 0.260 - 0.260 0.260 10,000 2,600 0.2600 0.231 0.231 - 0.231 0.231 11,266 0.2308 0.00%
2009-05-07 0 0.260 0.058 0.270 0.260 0.260 1,000,000 260,000 0.2600 0.231 0.051 0.240 0.231 0.231 1,126,626 0.2308 0.00%
2009-05-06 0 0.260 0.057 0.280 - - 0 0 - 0.231 0.051 0.249 - - 0 - 0.00%
2009-05-05 0 0.260 0.260 0.280 - - 0 0 - 0.231 0.231 0.249 - - 0 - 0.00%
2009-05-04 0 0.260 0.260 0.290 - - 0 0 - 0.231 0.231 0.257 - - 0 - 0.00%
2009-04-30 0 0.260 0.260 0.290 - - 0 0 - 0.231 0.231 0.257 - - 0 - 0.00%
2009-04-29 0 0.260 0.260 0.290 0.260 0.260 50,000 13,000 0.2600 0.231 0.231 0.257 0.231 0.231 56,331 0.2308 0.00%
2009-04-28 0 0.260 0.260 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
2009-04-27 0 0.260 0.260 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
2009-04-24 0 0.260 0.260 - 0.260 0.260 670,000 174,200 0.2600 0.231 0.231 - 0.231 0.231 754,839 0.2308 0.00%
2009-04-23 0 0.260 0.062 - - - 0 0 - 0.231 0.055 - - - 0 - 0.00%
2009-04-22 0 0.260 0.260 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
2009-04-21 0 0.260 0.260 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
2009-04-20 0 0.260 0.260 - 0.260 0.260 1,230,000 319,800 0.2600 0.231 0.231 - 0.231 0.231 1,385,750 0.2308 8.33%
2009-04-17 0 0.240 0.240 0.255 0.240 0.240 200,000 48,000 0.2400 0.213 0.213 0.226 0.213 0.213 225,325 0.2130 4.35%
2009-04-16 0 0.230 0.230 0.280 - - 0 0 - 0.204 0.204 0.249 - - 0 - 4.55%
2009-04-15 0 0.220 0.220 - - - 0 0 - 0.195 0.195 - - - 0 - 4.76%
2009-04-14 0 0.210 0.210 - - - 0 0 - 0.186 0.186 - - - 0 - 5.00%
2009-04-09 0 0.200 0.200 - - - 0 0 - 0.178 0.178 - - - 0 - 0.00%
2009-04-08 0 0.200 0.200 - - - 0 0 - 0.178 0.178 - - - 0 - 5.26%
2009-04-07 0 0.190 0.190 - - - 0 0 - 0.169 0.169 - - - 0 - 5.56%
2009-04-06 0 0.180 0.180 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2009-04-03 0 0.180 0.180 - - - 0 0 - 0.160 0.160 - - - 0 - 5.88%
2009-04-02 0 0.170 0.170 - - - 0 0 - 0.151 0.151 - - - 0 - 6.25%
2009-04-01 0 0.160 0.160 - 0.160 0.160 70,000 11,200 0.1600 0.142 0.142 - 0.142 0.142 78,864 0.1420 0.00%
2009-03-31 0 0.160 0.159 0.160 - - 0 0 - 0.142 0.141 0.142 - - 0 - 0.00%
2009-03-30 0 0.160 0.160 - - - 0 0 - 0.142 0.142 - - - 0 - 6.67%
2009-03-27 0 0.150 0.061 - - - 0 0 - 0.133 0.054 - - - 0 - 0.00%
2009-03-26 0 0.150 0.064 - - - 0 0 - 0.133 0.057 - - - 0 - 0.00%
2009-03-25 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2009-03-24 0 0.150 0.064 - - - 0 0 - 0.133 0.057 - - - 0 - 0.00%
2009-03-23 0 0.150 0.065 - - - 0 0 - 0.133 0.058 - - - 0 - 0.00%
2009-03-20 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2009-03-19 0 0.150 0.061 - - - 0 0 - 0.133 0.054 - - - 0 - 0.00%
2009-03-18 0 0.150 0.059 - - - 0 0 - 0.133 0.052 - - - 0 - 0.00%
2009-03-17 0 0.150 0.072 - - - 0 0 - 0.133 0.064 - - - 0 - 0.00%
2009-03-16 0 0.150 0.081 - - - 0 0 - 0.133 0.072 - - - 0 - 0.00%
2009-03-13 0 0.150 0.091 - - - 0 0 - 0.133 0.081 - - - 0 - 0.00%
2009-03-12 0 0.150 0.087 0.180 - - 0 0 - 0.133 0.077 0.160 - - 0 - 0.00%
2009-03-11 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 15.38%
2009-03-10 0 0.130 0.081 - - - 0 0 - 0.115 0.072 - - - 0 - 0.00%
2009-03-09 0 0.130 0.052 - - - 0 0 - 0.115 0.046 - - - 0 - 0.00%
2009-03-06 0 0.130 0.054 - - - 0 0 - 0.115 0.048 - - - 0 - 0.00%
2009-03-05 0 0.130 0.056 - - - 0 0 - 0.115 0.050 - - - 0 - 0.00%
2009-03-04 0 0.130 0.062 - - - 0 0 - 0.115 0.055 - - - 0 - 0.00%
2009-03-03 0 0.130 0.052 - - - 0 0 - 0.115 0.046 - - - 0 - 0.00%
2009-03-02 0 0.130 0.052 - - - 0 0 - 0.115 0.046 - - - 0 - 0.00%
2009-02-27 0 0.130 0.054 - - - 0 0 - 0.115 0.048 - - - 0 - 0.00%
2009-02-26 0 0.130 0.061 - - - 0 0 - 0.115 0.054 - - - 0 - 0.00%
2009-02-25 0 0.130 0.058 - - - 0 0 - 0.115 0.051 - - - 0 - 0.00%
2009-02-24 0 0.130 0.125 - 0.130 0.130 90,000 11,700 0.1300 0.115 0.111 - 0.115 0.115 101,396 0.1154 0.00%
2009-02-23 0 0.130 0.066 0.130 - - 0 0 - 0.115 0.059 0.115 - - 0 - 0.00%
2009-02-20 0 0.130 0.063 0.130 0.130 0.130 200,000 26,000 0.1300 0.115 0.056 0.115 0.115 0.115 225,325 0.1154 0.00%
2009-02-19 0 0.130 0.056 0.130 - - 0 0 - 0.115 0.050 0.115 - - 0 - 0.00%
2009-02-18 0 0.130 0.058 0.130 - - 0 0 - 0.115 0.051 0.115 - - 0 - 0.00%
2009-02-17 0 0.130 0.066 - - - 0 0 - 0.115 0.059 - - - 0 - 0.00%
2009-02-16 0 0.130 0.054 - - - 0 0 - 0.115 0.048 - - - 0 - 0.00%
2009-02-13 0 0.130 0.061 - - - 0 0 - 0.115 0.054 - - - 0 - 0.00%
2009-02-12 0 0.130 0.058 - - - 0 0 - 0.115 0.051 - - - 0 - 0.00%
2009-02-11 0 0.130 0.054 - - - 0 0 - 0.115 0.048 - - - 0 - 0.00%
2009-02-10 0 0.130 0.056 - - - 0 0 - 0.115 0.050 - - - 0 - 0.00%
2009-02-09 0 0.130 0.056 - - - 0 0 - 0.115 0.050 - - - 0 - 0.00%
2009-02-06 0 0.130 0.061 - - - 0 0 - 0.115 0.054 - - - 0 - 0.00%
2009-02-05 0 0.130 0.066 - - - 0 0 - 0.115 0.059 - - - 0 - 0.00%
2009-02-04 0 0.130 0.080 - - - 0 0 - 0.115 0.071 - - - 0 - 0.00%
2009-02-03 0 0.130 0.076 - - - 0 0 - 0.115 0.067 - - - 0 - 0.00%
2009-02-02 0 0.130 0.063 - - - 0 0 - 0.115 0.056 - - - 0 - 0.00%
2009-01-30 0 0.130 0.063 0.130 - - 0 0 - 0.115 0.056 0.115 - - 0 - 0.00%
2009-01-29 0 0.130 0.055 0.130 - - 0 0 - 0.115 0.049 0.115 - - 0 - 0.00%
2009-01-23 0 0.130 0.061 0.130 - - 0 0 - 0.115 0.054 0.115 - - 0 - 0.00%
2009-01-22 0 0.130 0.071 0.130 - - 0 0 - 0.115 0.063 0.115 - - 0 - 0.00%
2009-01-21 0 0.130 0.059 0.130 - - 0 0 - 0.115 0.052 0.115 - - 0 - 0.00%
2009-01-20 0 0.130 0.100 0.130 - - 0 0 - 0.115 0.089 0.115 - - 0 - 0.00%
2009-01-19 0 0.130 0.061 0.130 - - 0 0 - 0.115 0.054 0.115 - - 0 - 0.00%
2009-01-16 0 0.130 0.063 0.130 - - 0 0 - 0.115 0.056 0.115 - - 0 - 0.00%
2009-01-15 0 0.130 0.066 0.130 - - 0 0 - 0.115 0.059 0.115 - - 0 - 0.00%
2009-01-14 0 0.130 0.074 0.130 - - 0 0 - 0.115 0.066 0.115 - - 0 - 0.00%
2009-01-13 0 0.130 0.071 0.130 - - 0 0 - 0.115 0.063 0.115 - - 0 - 0.00%
2009-01-12 0 0.130 0.111 0.130 - - 0 0 - 0.115 0.099 0.115 - - 0 - -13.33%
2009-01-09 0 0.150 0.058 - - - 0 0 - 0.133 0.051 - - - 0 - 0.00%
2009-01-08 0 0.150 0.066 - - - 0 0 - 0.133 0.059 - - - 0 - 0.00%
2009-01-07 0 0.150 0.078 - - - 0 0 - 0.133 0.069 - - - 0 - 0.00%
2009-01-06 0 0.150 0.062 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2009-01-05 0 0.150 0.130 - - - 0 0 - 0.133 0.115 - - - 0 - 0.00%
2009-01-02 0 0.150 0.059 - - - 0 0 - 0.133 0.052 - - - 0 - 0.00%
2008-12-31 0 0.150 0.052 - - - 0 0 - 0.133 0.046 - - - 0 - 0.00%
2008-12-30 0 0.150 0.056 - - - 0 0 - 0.133 0.050 - - - 0 - 0.00%
2008-12-29 0 0.150 0.052 - - - 0 0 - 0.133 0.046 - - - 0 - 0.00%
2008-12-24 0 0.150 0.130 - - - 0 0 - 0.133 0.115 - - - 0 - 0.00%
2008-12-23 0 0.150 0.130 - - - 0 0 - 0.133 0.115 - - - 0 - 0.00%
2008-12-22 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-12-19 0 0.150 0.056 - - - 0 0 - 0.133 0.050 - - - 0 - 0.00%
2008-12-18 0 0.150 0.063 - - - 0 0 - 0.133 0.056 - - - 0 - 0.00%
2008-12-17 0 0.150 0.065 - - - 0 0 - 0.133 0.058 - - - 0 - 0.00%
2008-12-16 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-12-15 0 0.150 0.071 - - - 0 0 - 0.133 0.063 - - - 0 - 0.00%
2008-12-12 0 0.150 0.062 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2008-12-11 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-12-10 0 0.150 0.076 - - - 0 0 - 0.133 0.067 - - - 0 - 0.00%
2008-12-09 0 0.150 0.071 - - - 0 0 - 0.133 0.063 - - - 0 - 0.00%
2008-12-08 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-12-05 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-12-04 0 0.150 0.066 - - - 0 0 - 0.133 0.059 - - - 0 - 0.00%
2008-12-03 0 0.150 0.091 - - - 0 0 - 0.133 0.081 - - - 0 - 0.00%
2008-12-02 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-12-01 0 0.150 0.071 - - - 0 0 - 0.133 0.063 - - - 0 - 0.00%
2008-11-28 0 0.150 0.150 - 0.150 0.150 130,000 19,500 0.1500 0.133 0.133 - 0.133 0.133 146,461 0.1331 0.00%
2008-11-27 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-11-26 0 0.150 0.070 - - - 0 0 - 0.133 0.062 - - - 0 - 0.00%
2008-11-25 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-11-24 0 0.150 0.062 - - - 0 0 - 0.133 0.055 - - - 0 - 0.00%
2008-11-21 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-11-20 0 0.150 0.064 - - - 0 0 - 0.133 0.057 - - - 0 - 0.00%
2008-11-19 0 0.150 0.056 - - - 0 0 - 0.133 0.050 - - - 0 - 0.00%
2008-11-18 0 0.150 0.145 - - - 0 0 - 0.133 0.129 - - - 0 - 0.00%
2008-11-17 0 0.150 0.056 - - - 0 0 - 0.133 0.050 - - - 0 - 0.00%
2008-11-14 0 0.150 0.077 - - - 0 0 - 0.133 0.068 - - - 0 - 0.00%
2008-11-13 0 0.150 0.071 - - - 0 0 - 0.133 0.063 - - - 0 - 0.00%
2008-11-12 0 0.150 0.072 - - - 0 0 - 0.133 0.064 - - - 0 - 0.00%
2008-11-11 0 0.150 0.067 - - - 0 0 - 0.133 0.059 - - - 0 - 0.00%
2008-11-10 0 0.150 0.067 - - - 0 0 - 0.133 0.059 - - - 0 - 0.00%
2008-11-07 0 0.150 0.106 0.150 - - 0 0 - 0.133 0.094 0.133 - - 0 - 0.00%
2008-11-06 0 0.150 0.099 - - - 0 0 - 0.133 0.088 - - - 0 - 0.00%
2008-11-05 0 0.150 0.086 - - - 0 0 - 0.133 0.076 - - - 0 - 0.00%
2008-11-04 0 0.150 0.069 - - - 0 0 - 0.133 0.061 - - - 0 - 0.00%
2008-11-03 0 0.150 0.065 - - - 0 0 - 0.133 0.058 - - - 0 - 0.00%
2008-10-31 0 0.150 0.056 - - - 0 0 - 0.133 0.050 - - - 0 - 0.00%
2008-10-30 0 0.150 0.060 - - - 0 0 - 0.133 0.053 - - - 0 - 0.00%
2008-10-29 0 0.150 0.150 - 0.150 0.150 240,000 36,000 0.1500 0.133 0.133 - 0.133 0.133 270,390 0.1331 0.00%
2008-10-28 0 0.150 0.060 - - - 0 0 - 0.133 0.053 - - - 0 - 0.00%
2008-10-27 0 0.150 0.050 - - - 0 0 - 0.133 0.044 - - - 0 - 0.00%
2008-10-24 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-10-23 0 0.150 0.076 - - - 0 0 - 0.133 0.067 - - - 0 - 0.00%
2008-10-22 0 0.150 0.150 - 0.150 0.150 50,000 7,500 0.1500 0.133 0.133 - 0.133 0.133 56,331 0.1331 0.00%
2008-10-21 0 0.150 0.093 - - - 0 0 - 0.133 0.083 - - - 0 - 0.00%
2008-10-20 0 0.150 0.085 - - - 0 0 - 0.133 0.075 - - - 0 - 0.00%
2008-10-17 0 0.150 0.070 - - - 0 0 - 0.133 0.062 - - - 0 - 0.00%
2008-10-16 0 0.150 0.150 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-10-15 0 0.150 0.150 - 0.150 0.150 30,000 4,500 0.1500 0.133 0.133 - 0.133 0.133 33,799 0.1331 -0.66%
2008-10-14 0 0.151 0.150 - - - 0 0 - 0.134 0.133 - - - 0 - 0.00%
2008-10-13 0 0.151 0.082 0.170 - - 0 0 - 0.134 0.073 0.151 - - 0 - 0.00%
2008-10-10 0 0.151 0.151 - 0.150 0.150 50,000 7,500 0.1500 0.134 0.134 - 0.133 0.133 56,331 0.1331 0.00%
2008-10-09 0 0.151 0.080 - - - 0 0 - 0.134 0.071 - - - 0 - 0.00%
2008-10-08 0 0.151 0.150 - - - 0 0 - 0.134 0.133 - - - 0 - 0.00%
2008-10-06 0 0.151 0.150 - - - 0 0 - 0.134 0.133 - - - 0 - 0.00%
2008-10-03 0 0.151 0.150 - - - 0 0 - 0.134 0.133 - - - 0 - 0.00%
2008-10-02 0 0.151 0.150 - - - 0 0 - 0.134 0.133 - - - 0 - 0.00%
2008-09-30 0 0.151 0.151 - - - 0 0 - 0.134 0.134 - - - 0 - 0.67%
2008-09-29 0 0.150 0.150 - 0.150 0.150 290,000 43,500 0.1500 0.133 0.133 - 0.133 0.133 326,721 0.1331 -0.66%
2008-09-26 0 0.151 0.151 0.200 - - 0 0 - 0.134 0.134 0.178 - - 0 - 16.15%
2008-09-25 0 0.130 0.130 - 0.108 0.108 10,000 1,080 0.1080 0.115 0.115 - 0.096 0.096 11,266 0.0959 -27.78%
2008-09-24 0 0.180 0.095 - - - 0 0 - 0.160 0.084 - - - 0 - 0.00%
2008-09-23 0 0.180 0.170 - - - 0 0 - 0.160 0.151 - - - 0 - 0.00%
2008-09-22 0 0.180 0.170 - - - 0 0 - 0.160 0.151 - - - 0 - 0.00%
2008-09-19 0 0.180 0.180 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2008-09-18 0 0.180 0.170 - 0.180 0.180 300,000 54,000 0.1800 0.160 0.151 - 0.160 0.160 337,988 0.1598 -5.26%
2008-09-17 0 0.190 0.088 0.190 0.190 0.190 200,000 38,000 0.1900 0.169 0.078 0.169 0.169 0.169 225,325 0.1686 -5.00%
2008-09-16 0 0.200 0.180 - - - 0 0 - 0.178 0.160 - - - 0 - 0.00%
2008-09-12 0 0.200 0.120 - - - 0 0 - 0.178 0.107 - - - 0 - 0.00%
2008-09-11 0 0.200 0.116 - - - 0 0 - 0.178 0.103 - - - 0 - 0.00%
2008-09-10 0 0.200 0.121 - - - 0 0 - 0.178 0.107 - - - 0 - 0.00%
2008-09-09 0 0.200 0.128 - - - 0 0 - 0.178 0.114 - - - 0 - 0.00%
2008-09-08 0 0.200 0.122 - - - 0 0 - 0.178 0.108 - - - 0 - 0.00%
2008-09-05 0 0.200 0.116 - - - 0 0 - 0.178 0.103 - - - 0 - 0.00%
2008-09-04 0 0.200 0.122 - - - 0 0 - 0.178 0.108 - - - 0 - 0.00%
2008-09-03 0 0.200 0.122 - - - 0 0 - 0.178 0.108 - - - 0 - 0.00%
2008-09-02 0 0.200 0.127 - - - 0 0 - 0.178 0.113 - - - 0 - 0.00%
2008-09-01 0 0.200 0.128 - - - 0 0 - 0.178 0.114 - - - 0 - 0.00%
2008-08-29 0 0.200 0.116 - - - 0 0 - 0.178 0.103 - - - 0 - 0.00%
2008-08-28 0 0.200 0.132 - - - 0 0 - 0.178 0.117 - - - 0 - 0.00%
2008-08-27 0 0.200 0.119 - - - 0 0 - 0.178 0.106 - - - 0 - 0.00%
2008-08-26 0 0.200 0.117 - - - 0 0 - 0.178 0.104 - - - 0 - 0.00%
2008-08-25 0 0.200 0.115 - - - 0 0 - 0.178 0.102 - - - 0 - 0.00%
2008-08-21 0 0.200 0.159 - - - 0 0 - 0.178 0.141 - - - 0 - 0.00%
2008-08-20 0 0.200 0.139 - - - 0 0 - 0.178 0.123 - - - 0 - 0.00%
2008-08-19 0 0.200 0.129 - - - 0 0 - 0.178 0.115 - - - 0 - 0.00%
2008-08-18 0 0.200 0.123 - - - 0 0 - 0.178 0.109 - - - 0 - 0.00%
2008-08-15 0 0.200 0.144 - - - 0 0 - 0.178 0.128 - - - 0 - 0.00%
2008-08-14 0 0.200 0.120 0.200 - - 0 0 - 0.178 0.107 0.178 - - 0 - 0.00%
2008-08-13 0 0.200 0.130 0.200 - - 0 0 - 0.178 0.115 0.178 - - 0 - 0.00%
2008-08-12 0 0.200 0.101 0.200 - - 0 0 - 0.178 0.090 0.178 - - 0 - 0.00%
2008-08-11 0 0.200 0.109 - - - 0 0 - 0.178 0.097 - - - 0 - 0.00%
2008-08-08 0 0.200 0.113 - - - 0 0 - 0.178 0.100 - - - 0 - 0.00%
2008-08-07 0 0.200 0.122 - - - 0 0 - 0.178 0.108 - - - 0 - 0.00%
2008-08-05 0 0.200 0.117 - - - 0 0 - 0.178 0.104 - - - 0 - 0.00%
2008-08-04 0 0.200 0.120 - - - 0 0 - 0.178 0.107 - - - 0 - 0.00%
2008-08-01 0 0.200 0.116 - - - 0 0 - 0.178 0.103 - - - 0 - 0.00%
2008-07-31 0 0.200 0.116 - - - 0 0 - 0.178 0.103 - - - 0 - 0.00%
2008-07-30 0 0.200 0.127 - - - 0 0 - 0.178 0.113 - - - 0 - 0.00%
2008-07-29 0 0.200 0.110 - - - 0 0 - 0.178 0.098 - - - 0 - 0.00%
2008-07-28 0 0.200 0.118 - - - 0 0 - 0.178 0.105 - - - 0 - 0.00%
2008-07-25 0 0.200 0.126 - - - 0 0 - 0.178 0.112 - - - 0 - 0.00%
2008-07-24 0 0.200 0.108 - - - 0 0 - 0.178 0.096 - - - 0 - 0.00%
2008-07-23 0 0.200 0.110 - - - 0 0 - 0.178 0.098 - - - 0 - 0.00%
2008-07-22 0 0.200 0.112 - - - 0 0 - 0.178 0.099 - - - 0 - 0.00%
2008-07-21 0 0.200 0.110 - - - 0 0 - 0.178 0.098 - - - 0 - 0.00%
2008-07-18 0 0.200 0.118 - - - 0 0 - 0.178 0.105 - - - 0 - 0.00%
2008-07-17 0 0.200 0.138 - - - 0 0 - 0.178 0.122 - - - 0 - 0.00%
2008-07-16 0 0.200 0.112 - - - 0 0 - 0.178 0.099 - - - 0 - 0.00%
2008-07-15 0 0.200 0.116 - - - 0 0 - 0.178 0.103 - - - 0 - 0.00%
2008-07-14 0 0.200 0.118 - - - 0 0 - 0.178 0.105 - - - 0 - 0.00%
2008-07-11 0 0.200 0.124 - 0.200 0.200 40,000 8,000 0.2000 0.178 0.110 - 0.178 0.178 45,065 0.1775 0.00%
2008-07-10 0 0.200 0.129 - - - 0 0 - 0.178 0.115 - - - 0 - 0.00%
2008-07-09 0 0.200 0.161 - - - 0 0 - 0.178 0.143 - - - 0 - 0.00%
2008-07-08 0 0.200 0.180 - 0.200 0.200 40,000 8,000 0.2000 0.178 0.160 - 0.178 0.178 45,065 0.1775 0.00%
2008-07-07 0 0.200 0.124 - - - 0 0 - 0.178 0.110 - - - 0 - 0.00%
2008-07-04 0 0.200 0.180 - 0.200 0.200 30,000 6,000 0.2000 0.178 0.160 - 0.178 0.178 33,799 0.1775 -4.76%
2008-07-03 0 0.210 0.114 - - - 0 0 - 0.186 0.101 - - - 0 - 0.00%
2008-07-02 0 0.210 0.101 - - - 0 0 - 0.186 0.090 - - - 0 - 0.00%
2008-06-30 0 0.210 0.100 - - - 0 0 - 0.186 0.089 - - - 0 - 0.00%
2008-06-27 0 0.210 0.113 - - - 0 0 - 0.186 0.100 - - - 0 - 0.00%
2008-06-26 0 0.210 0.122 - - - 0 0 - 0.186 0.108 - - - 0 - 0.00%
2008-06-25 0 0.210 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2008-06-24 0 0.210 0.108 - - - 0 0 - 0.186 0.096 - - - 0 - 0.00%
2008-06-23 0 0.210 0.200 - - - 0 0 - 0.186 0.178 - - - 0 - 0.00%
2008-06-20 0 0.210 0.100 - - - 0 0 - 0.186 0.089 - - - 0 - 0.00%
2008-06-19 0 0.210 0.205 - 0.210 0.210 100,000 21,000 0.2100 0.186 0.182 - 0.186 0.186 112,663 0.1864 -6.67%
2008-06-18 0 0.225 0.210 - - - 0 0 - 0.200 0.186 - - - 0 - 0.00%
2008-06-17 0 0.225 0.220 0.250 0.225 0.225 120,000 27,000 0.2250 0.200 0.195 0.222 0.200 0.200 135,195 0.1997 -4.26%
2008-06-16 0 0.235 0.122 0.250 - - 0 0 - 0.209 0.108 0.222 - - 0 - 0.00%
2008-06-13 0 0.235 0.118 - - - 0 0 - 0.209 0.105 - - - 0 - 0.00%
2008-06-12 0 0.235 0.181 0.250 - - 0 0 - 0.209 0.161 0.222 - - 0 - 0.00%
2008-06-11 0 0.235 0.135 0.250 - - 0 0 - 0.209 0.120 0.222 - - 0 - 0.00%
2008-06-10 0 0.235 0.200 0.250 - - 0 0 - 0.209 0.178 0.222 - - 0 - 0.00%
2008-06-06 0 0.235 0.225 - - - 0 0 - 0.209 0.200 - - - 0 - 0.00%
2008-06-05 0 0.235 0.228 0.280 - - 0 0 - 0.209 0.202 0.249 - - 0 - 0.00%
2008-06-04 0 0.235 0.235 0.300 - - 0 0 - 0.209 0.209 0.266 - - 0 - 0.00%
2008-06-03 0 0.235 0.235 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
2008-06-02 0 0.235 0.220 - - - 0 0 - 0.209 0.195 - - - 0 - 0.00%
2008-05-30 0 0.235 0.235 - - - 80,000 18,800 0.2350 0.209 0.209 - - - 90,130 0.2086 0.86%
2008-05-29 0 0.233 0.233 - 0.232 0.232 90,000 20,880 0.2320 0.207 0.207 - 0.206 0.206 101,396 0.2059 4.95%
2008-05-28 0 0.222 0.222 0.242 0.222 0.222 100,000 22,200 0.2220 0.197 0.197 0.215 0.197 0.197 112,663 0.1970 0.00%
2008-05-27 0 0.222 0.222 0.240 0.215 0.235 110,000 24,260 0.2205 0.197 0.197 0.213 0.191 0.209 123,929 0.1958 -11.20%
2008-05-26 0 0.250 0.215 0.250 0.250 0.250 20,000 5,000 0.2500 0.222 0.191 0.222 0.222 0.222 22,533 0.2219 0.00%
2008-05-23 0 0.250 0.250 0.260 0.235 0.245 160,000 38,400 0.2400 0.222 0.222 0.231 0.209 0.217 180,260 0.2130 -1.96%
2008-05-22 0 0.255 0.215 - - - 0 0 - 0.226 0.191 - - - 0 - 0.00%
2008-05-21 0 0.255 0.215 0.255 - - 0 0 - 0.226 0.191 0.226 - - 0 - 0.00%
2008-05-20 0 0.255 0.215 0.255 - - 0 0 - 0.226 0.191 0.226 - - 0 - 0.00%
2008-05-19 0 0.255 0.215 0.255 - - 0 0 - 0.226 0.191 0.226 - - 0 - 0.00%
2008-05-16 0 0.255 0.215 0.260 - - 0 0 - 0.226 0.191 0.231 - - 0 - 0.00%
2008-05-15 0 0.255 0.245 0.255 - - 0 0 - 0.226 0.217 0.226 - - 0 - -1.92%
2008-05-14 0 0.260 0.245 0.260 - - 0 0 - 0.231 0.217 0.231 - - 0 - 0.00%
2008-05-13 0 0.260 0.221 0.265 - - 0 0 - 0.231 0.196 0.235 - - 0 - 0.00%
2008-05-09 0 0.260 0.239 0.270 - - 0 0 - 0.231 0.212 0.240 - - 0 - 0.00%
2008-05-08 0 0.260 0.233 0.300 0.238 0.260 280,000 70,300 0.2511 0.231 0.207 0.266 0.211 0.231 315,455 0.2229 0.00%
2008-05-07 0 0.260 0.250 0.300 0.222 0.260 520,000 120,460 0.2317 0.231 0.222 0.266 0.197 0.231 585,845 0.2056 -13.33%
2008-05-06 0 0.300 0.226 0.300 - - 0 0 - 0.266 0.201 0.266 - - 0 - 0.00%
2008-05-05 0 0.300 0.228 0.345 - - 0 0 - 0.266 0.202 0.306 - - 0 - 0.00%
2008-05-02 0 0.300 0.216 0.300 - - 0 0 - 0.266 0.192 0.266 - - 0 - 0.00%
2008-04-30 0 0.300 0.232 0.330 - - 0 0 - 0.266 0.206 0.293 - - 0 - 0.00%
2008-04-29 0 0.300 0.216 0.320 - - 0 0 - 0.266 0.192 0.284 - - 0 - 0.00%
2008-04-28 0 0.300 0.216 0.320 - - 0 0 - 0.266 0.192 0.284 - - 0 - 0.00%
2008-04-25 0 0.300 0.216 0.335 - - 0 0 - 0.266 0.192 0.297 - - 0 - 0.00%
2008-04-24 0 0.300 0.216 0.335 0.300 0.300 50,000 15,000 0.3000 0.266 0.192 0.297 0.266 0.266 56,331 0.2663 -6.25%
2008-04-23 0 0.320 0.216 0.335 - - 0 0 - 0.284 0.192 0.297 - - 0 - 0.00%
2008-04-22 0 0.320 0.216 0.335 - - 0 0 - 0.284 0.192 0.297 - - 0 - 0.00%
2008-04-21 0 0.320 0.250 0.345 0.290 0.320 270,000 82,300 0.3048 0.284 0.222 0.306 0.257 0.284 304,189 0.2706 10.34%
2008-04-18 0 0.290 0.240 0.290 0.290 0.290 50,000 14,500 0.2900 0.257 0.213 0.257 0.257 0.257 56,331 0.2574 0.00%
2008-04-17 0 0.290 0.250 0.290 0.250 0.290 300,000 77,700 0.2590 0.257 0.222 0.257 0.222 0.257 337,988 0.2299 -3.33%
2008-04-16 0 0.300 0.201 0.300 - - 0 0 - 0.266 0.178 0.266 - - 0 - 0.00%
2008-04-15 0 0.300 0.126 0.300 - - 0 0 - 0.266 0.112 0.266 - - 0 - 0.00%
2008-04-14 0 0.300 0.120 0.300 0.300 0.300 50,000 15,000 0.3000 0.266 0.107 0.266 0.266 0.266 56,331 0.2663 0.00%
2008-04-11 0 0.300 0.250 0.350 0.300 0.300 100,000 30,000 0.3000 0.266 0.222 0.311 0.266 0.266 112,663 0.2663 3.45%
2008-04-10 0 0.290 0.250 0.300 - - 0 0 - 0.257 0.222 0.266 - - 0 - 0.00%
2008-04-09 0 0.290 0.250 0.350 0.290 0.290 20,000 5,800 0.2900 0.257 0.222 0.311 0.257 0.257 22,533 0.2574 3.57%
2008-04-08 0 0.280 0.130 - - - 0 0 - 0.249 0.115 - - - 0 - 0.00%
2008-04-07 0 0.280 0.250 - - - 0 0 - 0.249 0.222 - - - 0 - 0.00%
2008-04-03 0 0.280 0.128 - - - 0 0 - 0.249 0.114 - - - 0 - 0.00%
2008-04-02 0 0.280 0.250 0.280 0.280 0.280 70,000 19,600 0.2800 0.249 0.222 0.249 0.249 0.249 78,864 0.2485 0.00%
2008-04-01 0 0.280 0.137 0.300 0.280 0.280 130,000 36,400 0.2800 0.249 0.122 0.266 0.249 0.249 146,461 0.2485 0.00%
2008-03-31 0 0.280 0.120 0.280 - - 0 0 - 0.249 0.107 0.249 - - 0 - 0.00%
2008-03-28 0 0.280 0.280 - 0.260 0.260 100,000 26,000 0.2600 0.249 0.249 - 0.231 0.231 112,663 0.2308 0.00%
2008-03-27 0 0.280 0.260 - - - 0 0 - 0.249 0.231 - - - 0 - 0.00%
2008-03-26 0 0.280 0.260 0.280 - - 0 0 - 0.249 0.231 0.249 - - 0 - 0.00%
2008-03-25 0 0.280 0.140 0.280 - - 0 0 - 0.249 0.124 0.249 - - 0 - -3.45%
2008-03-20 0 0.290 0.134 0.290 - - 0 0 - 0.257 0.119 0.257 - - 0 - 0.00%
2008-03-19 0 0.290 0.130 0.290 - - 0 0 - 0.257 0.115 0.257 - - 0 - 0.00%
2008-03-18 0 0.290 0.125 0.290 - - 0 0 - 0.257 0.111 0.257 - - 0 - 0.00%
2008-03-17 0 0.290 0.127 - - - 0 0 - 0.257 0.113 - - - 0 - 0.00%
2008-03-14 0 0.290 0.148 0.290 - - 0 0 - 0.257 0.131 0.257 - - 0 - 0.00%
2008-03-13 0 0.290 0.129 0.290 - - 0 0 - 0.257 0.115 0.257 - - 0 - 0.00%
2008-03-12 0 0.290 0.137 - - - 0 0 - 0.257 0.122 - - - 0 - 0.00%
2008-03-11 0 0.290 0.130 0.310 - - 0 0 - 0.257 0.115 0.275 - - 0 - 0.00%
2008-03-10 0 0.290 0.135 0.310 - - 0 0 - 0.257 0.120 0.275 - - 0 - 0.00%
2008-03-07 0 0.290 0.124 0.310 0.290 0.290 10,000 2,900 0.2900 0.257 0.110 0.275 0.257 0.257 11,266 0.2574 0.00%
2008-03-06 0 0.290 0.124 0.310 - - 0 0 - 0.257 0.110 0.275 - - 0 - 0.00%
2008-03-05 0 0.290 0.130 0.310 0.290 0.290 30,000 8,700 0.2900 0.257 0.115 0.275 0.257 0.257 33,799 0.2574 3.57%
2008-03-04 0 0.280 0.133 0.330 - - 0 0 - 0.249 0.118 0.293 - - 0 - 0.00%
2008-03-03 0 0.280 0.135 0.300 - - 0 0 - 0.249 0.120 0.266 - - 0 - 0.00%
2008-02-29 0 0.280 0.133 0.300 - - 0 0 - 0.249 0.118 0.266 - - 0 - 0.00%
2008-02-28 0 0.280 0.128 0.290 - - 0 0 - 0.249 0.114 0.257 - - 0 - 0.00%
2008-02-27 0 0.280 0.132 0.300 - - 0 0 - 0.249 0.117 0.266 - - 0 - 0.00%
2008-02-26 0 0.280 0.134 - - - 0 0 - 0.249 0.119 - - - 0 - 0.00%
2008-02-25 0 0.280 0.131 - - - 0 0 - 0.249 0.116 - - - 0 - 0.00%
2008-02-22 0 0.280 0.171 0.310 - - 0 0 - 0.249 0.152 0.275 - - 0 - 0.00%
2008-02-21 0 0.280 0.181 0.310 - - 0 0 - 0.249 0.161 0.275 - - 0 - 0.00%
2008-02-20 0 0.280 0.171 0.310 - - 0 0 - 0.249 0.152 0.275 - - 0 - 0.00%
2008-02-19 0 0.280 0.144 0.310 - - 0 0 - 0.249 0.128 0.275 - - 0 - 0.00%
2008-02-18 0 0.280 0.134 0.310 - - 0 0 - 0.249 0.119 0.275 - - 0 - 0.00%
2008-02-15 0 0.280 0.136 0.310 - - 0 0 - 0.249 0.121 0.275 - - 0 - 0.00%
2008-02-14 0 0.280 0.148 0.310 - - 0 0 - 0.249 0.131 0.275 - - 0 - 0.00%
2008-02-13 0 0.280 0.144 0.310 - - 0 0 - 0.249 0.128 0.275 - - 0 - 0.00%
2008-02-12 0 0.280 0.133 0.310 - - 0 0 - 0.249 0.118 0.275 - - 0 - 0.00%
2008-02-11 0 0.280 0.148 0.310 - - 0 0 - 0.249 0.131 0.275 - - 0 - 0.00%
2008-02-06 0 0.280 0.128 0.310 - - 0 0 - 0.249 0.114 0.275 - - 0 - 0.00%
2008-02-05 0 0.280 0.121 0.310 - - 0 0 - 0.249 0.107 0.275 - - 0 - 0.00%
2008-02-04 0 0.280 0.120 0.370 - - 0 0 - 0.249 0.107 0.328 - - 0 - 0.00%
2008-02-01 0 0.280 0.142 - - - 0 0 - 0.249 0.126 - - - 0 - 0.00%
2008-01-31 0 0.280 0.122 0.310 - - 0 0 - 0.249 0.108 0.275 - - 0 - 0.00%
2008-01-30 0 0.280 0.120 0.310 - - 0 0 - 0.249 0.107 0.275 - - 0 - 0.00%
2008-01-29 0 0.280 0.120 0.310 - - 0 0 - 0.249 0.107 0.275 - - 0 - 0.00%
2008-01-28 0 0.280 0.120 0.310 - - 0 0 - 0.249 0.107 0.275 - - 0 - 0.00%
2008-01-25 0 0.280 0.148 0.310 - - 0 0 - 0.249 0.131 0.275 - - 0 - 0.00%
2008-01-24 0 0.280 0.137 0.280 - - 0 0 - 0.249 0.122 0.249 - - 0 - 0.00%
2008-01-23 0 0.280 0.130 0.370 - - 0 0 - 0.249 0.115 0.328 - - 0 - 0.00%
2008-01-22 0 0.280 0.129 0.280 - - 0 0 - 0.249 0.115 0.249 - - 0 - 0.00%
2008-01-21 0 0.280 0.154 0.370 - - 0 0 - 0.249 0.137 0.328 - - 0 - 0.00%
2008-01-18 0 0.280 0.164 0.320 - - 0 0 - 0.249 0.146 0.284 - - 0 - 0.00%
2008-01-17 0 0.280 0.170 0.320 - - 0 0 - 0.249 0.151 0.284 - - 0 - 0.00%
2008-01-16 0 0.280 0.175 0.300 - - 0 0 - 0.249 0.155 0.266 - - 0 - 0.00%
2008-01-15 0 0.280 0.171 0.320 - - 0 0 - 0.249 0.152 0.284 - - 0 - 0.00%
2008-01-14 0 0.280 0.156 0.320 - - 0 0 - 0.249 0.138 0.284 - - 0 - 0.00%
2008-01-11 0 0.280 0.150 0.320 - - 0 0 - 0.249 0.133 0.284 - - 0 - 0.00%
2008-01-10 0 0.280 0.150 0.320 - - 0 0 - 0.249 0.133 0.284 - - 0 - 0.00%
2008-01-09 0 0.280 0.152 0.320 - - 0 0 - 0.249 0.135 0.284 - - 0 - 0.00%
2008-01-08 0 0.280 0.170 0.280 - - 0 0 - 0.249 0.151 0.249 - - 0 - 0.00%
2008-01-07 0 0.280 0.203 - - - 0 0 - 0.249 0.180 - - - 0 - 0.00%
2008-01-04 0 0.280 0.157 0.330 - - 0 0 - 0.249 0.139 0.293 - - 0 - 0.00%
2008-01-03 0 0.280 0.250 0.310 - - 0 0 - 0.249 0.222 0.275 - - 0 - 0.00%
2008-01-02 0 0.280 0.184 0.310 - - 0 0 - 0.249 0.163 0.275 - - 0 - 0.00%
2007-12-31 0 0.280 0.160 0.310 - - 0 0 - 0.249 0.142 0.275 - - 0 - 0.00%
2007-12-28 0 0.280 0.162 0.310 - - 0 0 - 0.249 0.144 0.275 - - 0 - 0.00%
2007-12-27 0 0.280 0.150 0.280 0.280 0.280 20,000 5,600 0.2800 0.249 0.133 0.249 0.249 0.249 22,533 0.2485 0.00%
2007-12-24 0 0.280 0.270 0.290 0.250 0.280 240,000 65,400 0.2725 0.249 0.240 0.257 0.222 0.249 270,390 0.2419 3.70%
2007-12-21 0 0.270 0.152 0.280 - - 0 0 - 0.240 0.135 0.249 - - 0 - 0.00%
2007-12-20 0 0.270 0.152 0.280 - - 0 0 - 0.240 0.135 0.249 - - 0 - 0.00%
2007-12-19 0 0.270 0.173 0.320 - - 0 0 - 0.240 0.154 0.284 - - 0 - 0.00%
2007-12-18 0 0.270 0.171 0.270 - - 0 0 - 0.240 0.152 0.240 - - 0 - 0.00%
2007-12-17 0 0.270 0.171 0.320 - - 0 0 - 0.240 0.152 0.284 - - 0 - 0.00%
2007-12-14 0 0.270 0.203 0.270 - - 0 0 - 0.240 0.180 0.240 - - 0 - -3.57%
2007-12-13 0 0.280 0.202 0.280 - - 0 0 - 0.249 0.179 0.249 - - 0 - -3.45%
2007-12-12 0 0.290 0.223 0.300 - - 0 0 - 0.257 0.198 0.266 - - 0 - 0.00%
2007-12-11 0 0.290 0.211 0.290 - - 0 0 - 0.257 0.187 0.257 - - 0 - -3.33%
2007-12-10 0 0.300 0.214 0.300 - - 0 0 - 0.266 0.190 0.266 - - 0 - -6.25%
2007-12-07 0 0.320 0.221 0.320 - - 0 0 - 0.284 0.196 0.284 - - 0 - 0.00%
2007-12-06 0 0.320 0.270 0.320 0.320 0.320 10,000 3,200 0.3200 0.284 0.240 0.284 0.284 0.284 11,266 0.2840 28.00%
2007-12-05 0 0.250 0.250 0.260 0.250 0.250 10,000 2,500 0.2500 0.222 0.222 0.231 0.222 0.222 11,266 0.2219 -9.09%
2007-12-04 0 0.275 0.233 0.275 0.275 0.280 110,000 30,500 0.2773 0.244 0.207 0.244 0.244 0.249 123,929 0.2461 7.84%
2007-12-03 0 0.255 - 0.290 - - 0 0 - 0.226 - 0.257 - - 0 - 0.00%
2007-11-30 0 0.255 0.255 0.300 - - 0 0 - 0.226 0.226 0.266 - - 0 - 2.00%
2007-11-29 0 0.250 0.235 0.320 0.250 0.300 150,000 40,000 0.2667 0.222 0.209 0.284 0.222 0.266 168,994 0.2367 -24.24%
2007-11-28 0 0.330 - 0.330 - - 0 0 - 0.293 - 0.293 - - 0 - 0.00%
2007-11-27 0 0.330 - 0.330 0.330 0.330 10,000 3,300 0.3300 0.293 - 0.293 0.293 0.293 11,266 0.2929 13.79%
2007-11-26 0 0.290 0.230 0.335 - - 0 0 - 0.257 0.204 0.297 - - 0 - 0.00%
2007-11-23 0 0.290 - 0.335 - - 0 0 - 0.257 - 0.297 - - 0 - 0.00%
2007-11-22 0 0.290 - 0.350 - - 0 0 - 0.257 - 0.311 - - 0 - 0.00%
2007-11-21 0 0.290 - 0.350 - - 0 0 - 0.257 - 0.311 - - 0 - 0.00%
2007-11-20 0 0.290 0.240 0.340 0.200 0.290 330,000 73,500 0.2227 0.257 0.213 0.302 0.178 0.257 371,786 0.1977 -3.33%
2007-11-19 0 0.300 0.227 0.350 - - 0 0 - 0.266 0.201 0.311 - - 0 - 0.00%
2007-11-16 0 0.300 0.210 0.350 - - 0 0 - 0.266 0.186 0.311 - - 0 - 0.00%
2007-11-15 0 0.300 0.200 0.360 - - 0 0 - 0.266 0.178 0.320 - - 0 - 0.00%
2007-11-14 0 0.300 0.230 0.360 - - 0 0 - 0.266 0.204 0.320 - - 0 - 0.00%
2007-11-13 0 0.300 0.200 0.350 - - 0 0 - 0.266 0.178 0.311 - - 0 - 0.00%
2007-11-12 0 0.300 0.200 0.350 - - 0 0 - 0.266 0.178 0.311 - - 0 - 0.00%
2007-11-09 0 0.300 0.214 0.320 - - 0 0 - 0.266 0.190 0.284 - - 0 - 0.00%
2007-11-08 0 0.300 0.200 0.320 - - 0 0 - 0.266 0.178 0.284 - - 0 - 0.00%
2007-11-07 0 0.300 0.200 0.320 - - 0 0 - 0.266 0.178 0.284 - - 0 - 0.00%
2007-11-06 0 0.300 0.200 0.320 - - 0 0 - 0.266 0.178 0.284 - - 0 - 0.00%
2007-11-05 0 0.300 0.250 0.320 - - 0 0 - 0.266 0.222 0.284 - - 0 - 0.00%
2007-11-02 0 0.300 0.300 0.320 0.300 0.300 120,000 36,000 0.3000 0.266 0.266 0.284 0.266 0.266 135,195 0.2663 -6.25%
2007-11-01 0 0.320 0.255 0.320 - - 0 0 - 0.284 0.226 0.284 - - 0 - 0.00%
2007-10-31 0 0.320 0.320 0.350 0.320 0.320 20,000 6,400 0.3200 0.284 0.284 0.311 0.284 0.284 22,533 0.2840 6.67%
2007-10-30 0 0.300 0.234 0.300 - - 0 0 - 0.266 0.208 0.266 - - 0 - 0.00%
2007-10-29 0 0.300 0.226 0.350 - - 0 0 - 0.266 0.201 0.311 - - 0 - 0.00%
2007-10-26 0 0.300 0.230 0.300 0.300 0.300 40,000 12,000 0.3000 0.266 0.204 0.266 0.266 0.266 45,065 0.2663 -3.23%
2007-10-25 0 0.310 0.280 0.310 - - 0 0 - 0.275 0.249 0.275 - - 0 - 0.00%
2007-10-24 0 0.310 0.255 0.310 - - 0 0 - 0.275 0.226 0.275 - - 0 - 0.00%
2007-10-23 0 0.310 0.265 0.310 - - 0 0 - 0.275 0.235 0.275 - - 0 - -3.12%
2007-10-22 0 0.320 0.255 0.320 - - 0 0 - 0.284 0.226 0.284 - - 0 - -3.03%
2007-10-18 0 0.330 0.260 0.350 - - 0 0 - 0.293 0.231 0.311 - - 0 - 0.00%
2007-10-17 0 0.330 0.210 0.350 - - 0 0 - 0.293 0.186 0.311 - - 0 - 0.00%
2007-10-16 0 0.330 0.210 0.330 - - 0 0 - 0.293 0.186 0.293 - - 0 - 0.00%
2007-10-15 0 0.330 0.210 0.330 - - 0 0 - 0.293 0.186 0.293 - - 0 - -5.71%
2007-10-12 0 0.350 0.210 0.350 - - 0 0 - 0.311 0.186 0.311 - - 0 - -2.78%
2007-10-11 0 0.360 0.210 0.360 - - 0 0 - 0.320 0.186 0.320 - - 0 - -2.70%
2007-10-10 0 0.370 0.210 0.370 - - 0 0 - 0.328 0.186 0.328 - - 0 - 0.00%
2007-10-09 0 0.370 0.205 0.370 - - 0 0 - 0.328 0.182 0.328 - - 0 - -2.63%
2007-10-08 0 0.380 0.210 0.380 - - 0 0 - 0.337 0.186 0.337 - - 0 - -2.56%
2007-10-05 0 0.390 0.201 0.390 0.300 0.400 110,000 36,900 0.3355 0.346 0.178 0.346 0.266 0.355 123,929 0.2978 30.00%
2007-10-04 0 0.300 0.255 0.300 - - 0 0 - 0.266 0.226 0.266 - - 0 - 0.00%
2007-10-03 0 0.300 0.200 0.350 - - 0 0 - 0.266 0.178 0.311 - - 0 - 0.00%
2007-10-02 0 0.300 0.214 0.350 - - 0 0 - 0.266 0.190 0.311 - - 0 - 0.00%
2007-09-28 0 0.300 0.202 0.350 - - 0 0 - 0.266 0.179 0.311 - - 0 - 0.00%
2007-09-27 0 0.300 0.202 0.375 - - 0 0 - 0.266 0.179 0.333 - - 0 - 0.00%
2007-09-25 0 0.300 0.210 - - - 0 0 - 0.266 0.186 - - - 0 - 0.00%
2007-09-24 0 0.300 0.210 0.350 - - 0 0 - 0.266 0.186 0.311 - - 0 - 0.00%
2007-09-21 0 0.300 0.221 0.330 - - 0 0 - 0.266 0.196 0.293 - - 0 - 0.00%
2007-09-20 0 0.300 0.255 0.330 - - 0 0 - 0.266 0.226 0.293 - - 0 - 0.00%
2007-09-19 0 0.300 0.255 0.330 0.300 0.300 190,000 57,000 0.3000 0.266 0.226 0.293 0.266 0.266 214,059 0.2663 0.00%
2007-09-18 0 0.300 0.241 0.300 - - 0 0 - 0.266 0.214 0.266 - - 0 - 0.00%
2007-09-17 0 0.300 0.240 0.330 - - 0 0 - 0.266 0.213 0.293 - - 0 - 0.00%
2007-09-14 0 0.300 0.242 0.390 - - 0 0 - 0.266 0.215 0.346 - - 0 - 0.00%
2007-09-13 0 0.300 0.255 0.390 - - 0 0 - 0.266 0.226 0.346 - - 0 - 0.00%
2007-09-12 0 0.300 0.221 0.380 - - 0 0 - 0.266 0.196 0.337 - - 0 - 0.00%
2007-09-11 0 0.300 0.250 0.370 - - 0 0 - 0.266 0.222 0.328 - - 0 - 0.00%
2007-09-10 0 0.300 0.255 - - - 0 0 - 0.266 0.226 - - - 0 - 0.00%
2007-09-07 0 0.300 0.250 0.350 - - 0 0 - 0.266 0.222 0.311 - - 0 - 0.00%
2007-09-06 0 0.300 0.255 0.350 - - 0 0 - 0.266 0.226 0.311 - - 0 - 0.00%
2007-09-05 0 0.300 0.265 0.350 0.300 0.300 50,000 15,000 0.3000 0.266 0.235 0.311 0.266 0.266 56,331 0.2663 0.00%
2007-09-04 0 0.300 0.300 0.340 - - 0 0 - 0.266 0.266 0.302 - - 0 - 0.00%
2007-09-03 0 0.300 0.260 0.350 - - 0 0 - 0.266 0.231 0.311 - - 0 - 0.00%
2007-08-31 0 0.300 0.250 0.400 0.300 0.300 50,000 15,000 0.3000 0.266 0.222 0.355 0.266 0.266 56,331 0.2663 0.00%
2007-08-30 0 0.300 0.245 0.400 0.300 0.300 10,000 3,000 0.3000 0.266 0.217 0.355 0.266 0.266 11,266 0.2663 25.00%
2007-08-29 0 0.240 0.220 0.300 - - 0 0 - 0.213 0.195 0.266 - - 0 - 0.00%
2007-08-28 0 0.240 0.221 - - - 0 0 - 0.213 0.196 - - - 0 - 0.00%
2007-08-27 0 0.240 0.220 - - - 0 0 - 0.213 0.195 - - - 0 - 0.00%
2007-08-24 0 0.240 0.230 - - - 0 0 - 0.213 0.204 - - - 0 - 0.00%
2007-08-23 0 0.240 0.240 - - - 0 0 - 0.213 0.213 - - - 0 - 4.35%
2007-08-22 0 0.230 0.220 - - - 0 0 - 0.204 0.195 - - - 0 - 0.00%
2007-08-21 0 0.230 0.230 - - - 0 0 - 0.204 0.204 - - - 0 - 4.55%
2007-08-20 0 0.220 0.220 - - - 0 0 - 0.195 0.195 - - - 0 - 2.33%
2007-08-17 0 0.215 0.215 0.380 0.215 0.215 160,000 34,400 0.2150 0.191 0.191 0.337 0.191 0.191 180,260 0.1908 -0.46%
2007-08-16 0 0.216 0.216 - 0.215 0.235 310,000 72,650 0.2344 0.192 0.192 - 0.191 0.209 349,254 0.2080 -20.00%
2007-08-15 0 0.270 0.236 0.370 0.270 0.270 30,000 8,100 0.2700 0.240 0.209 0.328 0.240 0.240 33,799 0.2397 0.00%
2007-08-14 0 0.270 0.240 - - - 0 0 - 0.240 0.213 - - - 0 - 0.00%
2007-08-13 0 0.270 0.270 0.390 0.250 0.250 10,000 2,500 0.2500 0.240 0.240 0.346 0.222 0.222 11,266 0.2219 -6.90%
2007-08-10 0 0.290 0.203 0.390 - - 0 0 - 0.257 0.180 0.346 - - 0 - 0.00%
2007-08-09 0 0.290 0.150 0.390 - - 0 0 - 0.257 0.133 0.346 - - 0 - 0.00%
2007-08-08 0 0.290 0.232 0.390 - - 0 0 - 0.257 0.206 0.346 - - 0 - 0.00%
2007-08-07 0 0.290 0.230 - - - 0 0 - 0.257 0.204 - - - 0 - 0.00%
2007-08-06 0 0.290 0.290 - 0.290 0.290 10,000 2,900 0.2900 0.257 0.257 - 0.257 0.257 11,266 0.2574 -9.38%
2007-08-03 0 0.320 0.290 - - - 0 0 - 0.284 0.257 - - - 0 - 0.00%
2007-08-02 0 0.320 0.280 - - - 0 0 - 0.284 0.249 - - - 0 - 0.00%
2007-08-01 0 0.320 0.270 - - - 0 0 - 0.284 0.240 - - - 0 - 0.00%
2007-07-31 0 0.320 0.290 - - - 0 0 - 0.284 0.257 - - - 0 - 0.00%
2007-07-30 0 0.320 0.320 - 0.280 0.280 60,000 17,800 0.2967 0.284 0.284 - 0.249 0.249 67,598 0.2633 -8.57%
2007-07-27 0 0.350 0.275 - - - 0 0 - 0.311 0.244 - - - 0 - 0.00%
2007-07-26 0 0.350 0.320 0.450 - - 0 0 - 0.311 0.284 0.399 - - 0 - 0.00%
2007-07-25 0 0.350 0.300 0.400 0.350 0.350 50,000 17,500 0.3500 0.311 0.266 0.355 0.311 0.311 56,331 0.3107 6.06%
2007-07-24 0 0.330 0.290 0.350 0.330 0.330 10,000 3,300 0.3300 0.293 0.257 0.311 0.293 0.293 11,266 0.2929 -4.35%
2007-07-23 0 0.345 0.285 0.440 - - 0 0 - 0.306 0.253 0.391 - - 0 - 0.00%
2007-07-20 0 0.345 0.285 0.445 - - 0 0 - 0.306 0.253 0.395 - - 0 - 0.00%
2007-07-19 0 0.345 0.280 0.445 - - 0 0 - 0.306 0.249 0.395 - - 0 - 0.00%
2007-07-18 0 0.345 0.290 0.440 - - 0 0 - 0.306 0.257 0.391 - - 0 - 0.00%
2007-07-17 0 0.345 0.300 0.445 - - 0 0 - 0.306 0.266 0.395 - - 0 - 0.00%
2007-07-16 0 0.345 0.295 0.410 - - 0 0 - 0.306 0.262 0.364 - - 0 - 0.00%
2007-07-13 0 0.345 0.300 - - - 0 0 - 0.306 0.266 - - - 0 - 0.00%
2007-07-12 0 0.345 0.300 0.400 - - 0 0 - 0.306 0.266 0.355 - - 0 - 0.00%
2007-07-11 0 0.345 0.300 - 0.340 0.345 80,000 27,250 0.3406 0.306 0.266 - 0.302 0.306 90,130 0.3023 18.97%
2007-07-10 0 0.290 0.290 0.375 0.285 0.305 180,000 53,450 0.2969 0.257 0.257 0.333 0.253 0.271 202,793 0.2636 -3.33%
2007-07-09 0 0.300 0.300 0.410 0.285 0.290 110,000 31,400 0.2855 0.266 0.266 0.364 0.253 0.257 123,929 0.2534 -3.23%
2007-07-06 0 0.310 0.310 0.410 0.295 0.330 320,000 103,000 0.3219 0.275 0.275 0.364 0.262 0.293 360,520 0.2857 -6.06%
2007-07-05 0 0.330 0.330 - 0.300 0.300 50,000 15,000 0.3000 0.293 0.293 - 0.266 0.266 56,331 0.2663 -5.71%
2007-07-04 0 0.350 0.330 0.350 0.350 0.350 40,000 14,000 0.3500 0.311 0.293 0.311 0.311 0.311 45,065 0.3107 -11.39%
2007-07-03 0 0.395 0.310 0.450 0.395 0.395 60,000 23,700 0.3950 0.351 0.275 0.399 0.351 0.351 67,598 0.3506 -1.25%
2007-06-29 0 0.400 0.250 0.410 - - 0 0 - 0.355 0.222 0.364 - - 0 - 0.00%
2007-06-28 0 0.400 0.305 0.440 - - 0 0 - 0.355 0.271 0.391 - - 0 - 0.00%
2007-06-27 0 0.400 0.250 0.450 - - 0 0 - 0.355 0.222 0.399 - - 0 - 0.00%
2007-06-26 0 0.400 0.250 0.410 - - 0 0 - 0.355 0.222 0.364 - - 0 - 0.00%
2007-06-25 0 0.400 0.250 0.400 - - 0 0 - 0.355 0.222 0.355 - - 0 - 0.00%
2007-06-22 0 0.400 0.250 0.500 0.400 0.400 50,000 20,000 0.4000 0.355 0.222 0.444 0.355 0.355 56,331 0.3550 -2.44%
2007-06-21 0 0.410 0.250 0.410 - - 0 0 - 0.364 0.222 0.364 - - 0 - 0.00%
2007-06-20 0 0.410 0.265 0.410 - - 0 0 - 0.364 0.235 0.364 - - 0 - -4.65%
2007-06-18 0 0.430 0.305 0.430 - - 0 0 - 0.382 0.271 0.382 - - 0 - -4.44%
2007-06-15 0 0.450 0.350 0.450 - - 0 0 - 0.399 0.311 0.399 - - 0 - 0.00%
2007-06-14 0 0.450 0.440 0.450 0.410 0.490 510,000 225,900 0.4429 0.399 0.391 0.399 0.364 0.435 574,579 0.3932 -13.46%
2007-06-13 0 0.520 0.520 - 0.425 0.490 230,000 104,650 0.4550 0.462 0.462 - 0.377 0.435 259,124 0.4039 40.54%
2007-06-12 0 0.370 0.295 0.450 0.370 0.370 180,000 66,600 0.3700 0.328 0.262 0.399 0.328 0.328 202,793 0.3284 13.85%
2007-06-11 0 0.325 0.325 0.450 - - 0 0 - 0.288 0.288 0.399 - - 0 - 8.33%
2007-06-08 0 0.300 0.285 0.440 0.270 0.300 600,000 165,500 0.2758 0.266 0.253 0.391 0.240 0.266 675,975 0.2448 -9.09%
2007-06-07 0 0.330 0.275 0.395 0.330 0.330 30,000 9,900 0.3300 0.293 0.244 0.351 0.293 0.293 33,799 0.2929 6.45%
2007-06-06 0 0.310 0.250 0.405 0.310 0.310 40,000 12,400 0.3100 0.275 0.222 0.359 0.275 0.275 45,065 0.2752 0.00%
2007-06-05 0 0.310 0.275 0.430 - - 0 0 - 0.275 0.244 0.382 - - 0 - 0.00%
2007-06-04 0 0.310 0.310 0.435 - - 0 0 - 0.275 0.275 0.386 - - 0 - 0.00%
2007-06-01 0 0.310 0.310 0.350 0.310 0.310 40,000 12,400 0.3100 0.275 0.275 0.311 0.275 0.275 45,065 0.2752 1.64%
2007-05-31 0 0.305 0.305 0.350 0.305 0.305 50,000 15,250 0.3050 0.271 0.271 0.311 0.271 0.271 56,331 0.2707 0.00%
2007-05-30 0 0.305 0.305 0.350 0.305 0.305 20,000 6,100 0.3050 0.271 0.271 0.311 0.271 0.271 22,533 0.2707 -12.86%
2007-05-29 0 0.350 0.320 0.435 0.350 0.350 90,000 31,500 0.3500 0.311 0.284 0.386 0.311 0.311 101,396 0.3107 6.06%
2007-05-28 0 0.330 0.330 0.435 0.285 0.310 190,000 56,900 0.2995 0.293 0.293 0.386 0.253 0.275 214,059 0.2658 0.00%
2007-05-25 0 0.330 0.320 0.435 0.330 0.330 80,000 26,400 0.3300 0.293 0.284 0.386 0.293 0.293 90,130 0.2929 3.13%
2007-05-23 0 0.320 0.320 0.435 0.320 0.380 1,250,000 442,700 0.3542 0.284 0.284 0.386 0.284 0.337 1,408,282 0.3144 6.67%
2007-05-22 0 0.300 0.265 0.320 0.295 0.300 230,000 68,750 0.2989 0.266 0.235 0.284 0.262 0.266 259,124 0.2653 11.11%
2007-05-21 0 0.270 0.260 0.300 0.270 0.275 100,000 27,250 0.2725 0.240 0.231 0.266 0.240 0.244 112,663 0.2419 0.00%
2007-05-18 0 0.270 0.250 0.350 0.200 0.270 400,000 91,300 0.2283 0.240 0.222 0.311 0.178 0.240 450,650 0.2026 -8.47%
2007-05-17 0 0.295 0.150 0.300 - - 20,000 6,000 0.3000 0.262 0.133 0.266 - - 22,533 0.2663 0.00%
2007-05-16 0 0.295 0.150 0.295 - - 0 0 - 0.262 0.133 0.262 - - 0 - 0.00%
2007-05-15 0 0.295 0.150 0.295 - - 0 0 - 0.262 0.133 0.262 - - 0 - 0.00%
2007-05-14 0 0.295 0.154 - - - 0 0 - 0.262 0.137 - - - 0 - 0.00%
2007-05-11 0 0.295 0.180 0.330 0.295 0.295 80,000 23,600 0.2950 0.262 0.160 0.293 0.262 0.262 90,130 0.2618 15.69%
2007-05-10 0 0.255 0.150 0.350 - - 0 0 - 0.226 0.133 0.311 - - 0 - 0.00%
2007-05-09 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-05-08 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-05-07 0 0.255 0.235 - - - 0 0 - 0.226 0.209 - - - 0 - 0.00%
2007-05-04 0 0.255 0.150 0.350 - - 0 0 - 0.226 0.133 0.311 - - 0 - 0.00%
2007-05-03 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-05-02 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-30 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-27 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-26 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-25 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-24 0 0.255 0.235 - - - 0 0 - 0.226 0.209 - - - 0 - 0.00%
2007-04-23 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-20 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-19 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-18 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-17 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-16 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-13 0 0.255 0.235 0.280 - - 0 0 - 0.226 0.209 0.249 - - 0 - 0.00%
2007-04-12 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-11 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-10 0 0.255 0.150 - - - 0 0 - 0.226 0.133 - - - 0 - 0.00%
2007-04-04 0 0.255 0.249 - 0.249 0.255 20,000 5,040 0.2520 0.226 0.221 - 0.221 0.226 22,533 0.2237 2.00%
2007-04-03 0 0.250 0.250 - 0.250 0.250 40,000 10,000 0.2500 0.222 0.222 - 0.222 0.222 45,065 0.2219 -3.85%
2007-04-02 0 0.260 0.240 - 0.210 0.260 30,000 6,900 0.2300 0.231 0.213 - 0.186 0.231 33,799 0.2041 4.00%
2007-03-30 0 0.250 0.250 - 0.170 0.250 110,000 26,700 0.2427 0.222 0.222 - 0.151 0.222 123,929 0.2154 0.00%
2007-03-29 0 0.250 0.152 - - - 0 0 - 0.222 0.135 - - - 0 - 0.00%
2007-03-28 0 0.250 0.231 - - - 0 0 - 0.222 0.205 - - - 0 - 0.00%
2007-03-27 0 0.250 0.250 0.270 - - 0 0 - 0.222 0.222 0.240 - - 0 - 0.00%
2007-03-26 0 0.250 0.240 0.270 - - 0 0 - 0.222 0.213 0.240 - - 0 - 0.00%
2007-03-23 0 0.250 0.250 0.270 0.250 0.250 40,000 10,000 0.2500 0.222 0.222 0.240 0.222 0.222 45,065 0.2219 -7.41%
2007-03-22 0 0.270 0.150 0.270 - - 0 0 - 0.240 0.133 0.240 - - 0 - 0.00%
2007-03-21 0 0.270 0.150 0.270 - - 0 0 - 0.240 0.133 0.240 - - 0 - 0.00%
2007-03-20 0 0.270 0.150 0.270 - - 0 0 - 0.240 0.133 0.240 - - 0 - 0.00%
2007-03-19 0 0.270 0.150 - - - 0 0 - 0.240 0.133 - - - 0 - 0.00%
2007-03-16 0 0.270 0.150 0.300 - - 0 0 - 0.240 0.133 0.266 - - 0 - 0.00%
2007-03-15 0 0.270 0.150 0.270 - - 0 0 - 0.240 0.133 0.240 - - 0 - 0.00%
2007-03-14 0 0.270 0.150 - - - 0 0 - 0.240 0.133 - - - 0 - 0.00%
2007-03-13 0 0.270 0.150 0.270 - - 0 0 - 0.240 0.133 0.240 - - 0 - 0.00%
2007-03-12 0 0.270 0.240 0.300 - - 0 0 - 0.240 0.213 0.266 - - 0 - 0.00%
2007-03-09 0 0.270 0.150 - - - 0 0 - 0.240 0.133 - - - 0 - 0.00%
2007-03-08 0 0.270 0.150 0.280 - - 0 0 - 0.240 0.133 0.249 - - 0 - 0.00%
2007-03-07 0 0.270 0.150 - - - 0 0 - 0.240 0.133 - - - 0 - 0.00%
2007-03-06 0 0.270 0.150 0.270 - - 0 0 - 0.240 0.133 0.240 - - 0 - -3.57%
2007-03-05 0 0.280 0.150 0.280 - - 0 0 - 0.249 0.133 0.249 - - 0 - -1.75%
2007-03-02 0 0.285 0.150 - - - 0 0 - 0.253 0.133 - - - 0 - 0.00%
2007-03-01 0 0.285 0.150 0.330 - - 0 0 - 0.253 0.133 0.293 - - 0 - 0.00%
2007-02-28 0 0.285 0.150 - - - 0 0 - 0.253 0.133 - - - 0 - 0.00%
2007-02-27 0 0.285 0.184 - - - 0 0 - 0.253 0.163 - - - 0 - 0.00%
2007-02-26 0 0.285 0.250 - - - 0 0 - 0.253 0.222 - - - 0 - 0.00%
2007-02-23 0 0.285 0.260 - 0.250 0.285 730,000 204,150 0.2797 0.253 0.231 - 0.222 0.253 822,437 0.2482 9.62%
2007-02-22 0 0.260 0.240 0.260 0.260 0.260 60,000 15,600 0.2600 0.231 0.213 0.231 0.231 0.231 67,598 0.2308 0.00%
2007-02-21 0 0.260 0.255 0.280 0.260 0.260 10,000 2,600 0.2600 0.231 0.226 0.249 0.231 0.231 11,266 0.2308 0.00%
2007-02-16 0 0.260 0.260 - 0.240 0.240 310,000 77,400 0.2497 0.231 0.231 - 0.213 0.213 349,254 0.2216 6.12%
2007-02-15 0 0.245 0.240 0.255 - - 0 0 - 0.217 0.213 0.226 - - 0 - 0.00%
2007-02-14 0 0.245 0.143 0.245 - - 0 0 - 0.217 0.127 0.217 - - 0 - 0.00%
2007-02-13 0 0.245 0.225 0.245 - - 0 0 - 0.217 0.200 0.217 - - 0 - 0.00%
2007-02-12 0 0.245 0.225 0.245 - - 0 0 - 0.217 0.200 0.217 - - 0 - 0.00%
2007-02-09 0 0.245 0.133 0.245 - - 0 0 - 0.217 0.118 0.217 - - 0 - 0.00%
2007-02-08 0 0.245 0.130 0.245 0.245 0.245 10,000 2,450 0.2450 0.217 0.115 0.217 0.217 0.217 11,266 0.2175 0.00%
2007-02-07 0 0.245 0.136 - 0.245 0.245 160,000 39,200 0.2450 0.217 0.121 - 0.217 0.217 180,260 0.2175 8.89%
2007-02-06 0 0.225 0.135 0.245 - - 0 0 - 0.200 0.120 0.217 - - 0 - 0.00%
2007-02-05 0 0.225 0.131 0.245 - - 0 0 - 0.200 0.116 0.217 - - 0 - 0.00%
2007-02-02 0 0.225 0.150 - - - 0 0 - 0.200 0.133 - - - 0 - 0.00%
2007-02-01 0 0.225 0.205 - - - 0 0 - 0.200 0.182 - - - 0 - 0.00%
2007-01-31 0 0.225 0.210 0.225 - - 50,000 10,500 0.2100 0.200 0.186 0.200 - - 56,331 0.1864 0.00%
2007-01-30 0 0.225 0.150 - - - 0 0 - 0.200 0.133 - - - 0 - 0.00%
2007-01-29 0 0.225 0.205 0.230 - - 0 0 - 0.200 0.182 0.204 - - 0 - 0.00%
2007-01-26 0 0.225 0.200 - - - 0 0 - 0.200 0.178 - - - 0 - 0.00%
2007-01-25 0 0.225 0.205 - - - 0 0 - 0.200 0.182 - - - 0 - 0.00%
2007-01-24 0 0.225 0.150 - - - 0 0 - 0.200 0.133 - - - 0 - 0.00%
2007-01-23 0 0.225 0.205 0.260 0.225 0.225 80,000 18,000 0.2250 0.200 0.182 0.231 0.200 0.200 90,130 0.1997 0.00%
2007-01-22 0 0.225 0.224 - 0.225 0.225 100,000 22,500 0.2250 0.200 0.199 - 0.200 0.200 112,663 0.1997 -10.00%
2007-01-19 0 0.250 0.193 0.275 - - 0 0 - 0.222 0.171 0.244 - - 0 - 0.00%
2007-01-18 0 0.250 0.198 0.275 - - 0 0 - 0.222 0.176 0.244 - - 0 - 0.00%
2007-01-17 0 0.250 0.210 0.260 - - 0 0 - 0.222 0.186 0.231 - - 0 - 0.00%
2007-01-16 0 0.250 0.230 - 0.230 0.250 210,000 49,300 0.2348 0.222 0.204 - 0.204 0.222 236,591 0.2084 -1.96%
2007-01-15 0 0.255 0.180 0.255 - - 0 0 - 0.226 0.160 0.226 - - 0 - -1.92%
2007-01-12 0 0.260 0.240 0.260 - - 0 0 - 0.231 0.213 0.231 - - 0 - 0.00%
2007-01-11 0 0.260 0.180 0.260 - - 0 0 - 0.231 0.160 0.231 - - 0 - -3.70%
2007-01-10 0 0.270 0.180 - - - 0 0 - 0.240 0.160 - - - 0 - 0.00%
2007-01-09 0 0.270 0.230 0.270 - - 0 0 - 0.240 0.204 0.240 - - 0 - -1.82%
2007-01-08 0 0.275 0.230 0.280 - - 0 0 - 0.244 0.204 0.249 - - 0 - 0.00%
2007-01-05 0 0.275 0.230 - - - 0 0 - 0.244 0.204 - - - 0 - 0.00%
2007-01-04 0 0.275 0.220 0.275 0.240 0.280 300,000 81,000 0.2700 0.244 0.195 0.244 0.213 0.249 337,988 0.2397 -1.79%
2007-01-03 0 0.280 0.240 0.280 - - 0 0 - 0.249 0.213 0.249 - - 0 - 0.00%
2007-01-02 0 0.280 0.240 0.280 - - 0 0 - 0.249 0.213 0.249 - - 0 - 0.00%
2006-12-29 0 0.280 0.240 0.280 - - 0 0 - 0.249 0.213 0.249 - - 0 - 0.00%
2006-12-28 0 0.280 0.240 0.280 0.250 0.280 110,000 27,800 0.2527 0.249 0.213 0.249 0.222 0.249 123,929 0.2243 -3.45%
2006-12-27 0 0.290 0.230 0.290 0.250 0.290 260,000 71,400 0.2746 0.257 0.204 0.257 0.222 0.257 292,923 0.2438 16.00%
2006-12-22 0 0.250 0.230 - 0.250 0.250 100,000 25,000 0.2500 0.222 0.204 - 0.222 0.222 112,663 0.2219 0.00%
2006-12-21 0 0.250 0.150 0.300 0.250 0.250 100,000 25,000 0.2500 0.222 0.133 0.266 0.222 0.222 112,663 0.2219 0.00%
2006-12-20 0 0.250 0.150 0.250 0.250 0.250 100,000 25,000 0.2500 0.222 0.133 0.222 0.222 0.222 112,663 0.2219 0.00%
2006-12-19 0 0.250 0.250 - - - 0 0 - 0.222 0.222 - - - 0 - 0.00%
2006-12-18 0 0.250 0.150 0.250 0.250 0.250 300,000 75,000 0.2500 0.222 0.133 0.222 0.222 0.222 337,988 0.2219 0.00%
2006-12-15 0 0.250 0.150 0.300 0.250 0.250 50,000 12,500 0.2500 0.222 0.133 0.266 0.222 0.222 56,331 0.2219 0.00%
2006-12-14 0 0.250 0.150 0.280 - - 0 0 - 0.222 0.133 0.249 - - 0 - 0.00%
2006-12-13 0 0.250 0.150 0.250 0.250 0.250 100,000 25,000 0.2500 0.222 0.133 0.222 0.222 0.222 112,663 0.2219 0.00%
2006-12-12 0 0.250 0.180 0.250 0.250 0.250 100,000 25,000 0.2500 0.222 0.160 0.222 0.222 0.222 112,663 0.2219 0.00%
2006-12-11 0 0.250 0.180 0.250 0.250 0.250 110,000 27,500 0.2500 0.222 0.160 0.222 0.222 0.222 123,929 0.2219 0.00%
2006-12-08 0 0.250 0.250 0.315 - - 0 0 - 0.222 0.222 0.280 - - 0 - 0.00%
2006-12-07 0 0.250 0.250 0.320 0.250 0.250 30,000 7,500 0.2500 0.222 0.222 0.284 0.222 0.222 33,799 0.2219 -5.66%
2006-12-06 0 0.265 0.250 0.350 0.265 0.265 30,000 7,950 0.2650 0.235 0.222 0.311 0.235 0.235 33,799 0.2352 1.92%
2006-12-05 0 0.260 0.260 0.325 - - 0 0 - 0.231 0.231 0.288 - - 0 - 4.00%
2006-12-04 0 0.250 0.250 0.325 0.250 0.250 80,000 20,000 0.2500 0.222 0.222 0.288 0.222 0.222 90,130 0.2219 -16.67%
2006-12-01 0 0.300 0.250 0.330 - - 0 0 - 0.266 0.222 0.293 - - 0 - 0.00%
2006-11-30 0 0.300 0.250 0.330 - - 0 0 - 0.266 0.222 0.293 - - 0 - 0.00%
2006-11-29 0 0.300 0.250 0.330 - - 0 0 - 0.266 0.222 0.293 - - 0 - 0.00%
2006-11-28 0 0.300 0.200 - - - 0 0 - 0.266 0.178 - - - 0 - 0.00%
2006-11-27 0 0.300 0.230 0.300 - - 0 0 - 0.266 0.204 0.266 - - 0 - -7.69%
2006-11-24 0 0.325 0.230 0.330 - - 0 0 - 0.288 0.204 0.293 - - 0 - 0.00%
2006-11-23 0 0.325 0.230 0.330 - - 0 0 - 0.288 0.204 0.293 - - 0 - 0.00%
2006-11-22 0 0.325 0.230 0.330 - - 0 0 - 0.288 0.204 0.293 - - 0 - 0.00%
2006-11-21 0 0.325 0.230 0.330 - - 0 0 - 0.288 0.204 0.293 - - 0 - 0.00%
2006-11-20 0 0.325 0.230 0.325 - - 0 0 - 0.288 0.204 0.288 - - 0 - -1.52%
2006-11-17 0 0.330 0.230 0.330 - - 0 0 - 0.293 0.204 0.293 - - 0 - 0.00%
2006-11-16 0 0.330 0.230 0.330 - - 0 0 - 0.293 0.204 0.293 - - 0 - 0.00%
2006-11-15 0 0.330 0.230 0.330 - - 0 0 - 0.293 0.204 0.293 - - 0 - 0.00%
2006-11-14 0 0.330 0.230 0.330 - - 0 0 - 0.293 0.204 0.293 - - 0 - 0.00%
2006-11-13 0 0.330 0.230 0.340 - - 0 0 - 0.293 0.204 0.302 - - 0 - 0.00%
2006-11-10 0 0.330 0.230 0.350 - - 0 0 - 0.293 0.204 0.311 - - 0 - 0.00%
2006-11-09 0 0.330 0.230 0.340 - - 0 0 - 0.293 0.204 0.302 - - 0 - 0.00%
2006-11-08 0 0.330 0.230 0.360 0.330 0.330 100,000 33,000 0.3300 0.293 0.204 0.320 0.293 0.293 112,663 0.2929 -8.33%
2006-11-07 0 0.360 0.230 0.360 - - 0 0 - 0.320 0.204 0.320 - - 0 - 0.00%
2006-11-06 0 0.360 0.230 0.360 0.360 0.360 130,000 43,800 0.3369 0.320 0.204 0.320 0.320 0.320 146,461 0.2991 2.86%
2006-11-03 0 0.350 0.230 0.360 - - 0 0 - 0.311 0.204 0.320 - - 0 - 0.00%
2006-11-02 0 0.350 0.230 0.380 - - 0 0 - 0.311 0.204 0.337 - - 0 - 0.00%
2006-11-01 0 0.350 0.230 0.350 - - 0 0 - 0.311 0.204 0.311 - - 0 - 0.00%
2006-10-31 0 0.350 0.230 0.350 - - 0 0 - 0.311 0.204 0.311 - - 0 - -5.41%
2006-10-27 0 0.370 - 0.390 - - 0 0 - 0.328 - 0.346 - - 0 - 0.00%
2006-10-26 0 0.370 - 0.390 - - 0 0 - 0.328 - 0.346 - - 0 - 0.00%
2006-10-25 0 0.370 - 0.400 - - 0 0 - 0.328 - 0.355 - - 0 - 0.00%
2006-10-24 0 0.370 - 0.390 - - 0 0 - 0.328 - 0.346 - - 0 - 0.00%
2006-10-23 0 0.370 - 0.400 - - 0 0 - 0.328 - 0.355 - - 0 - 0.00%
2006-10-20 0 0.370 - 0.370 - - 0 0 - 0.328 - 0.328 - - 0 - 0.00%
2006-10-19 0 0.370 - 0.370 - - 0 0 - 0.328 - 0.328 - - 0 - 0.00%
2006-10-18 0 0.370 - 0.370 - - 0 0 - 0.328 - 0.328 - - 0 - 0.00%
2006-10-17 0 0.370 - 0.400 - - 0 0 - 0.328 - 0.355 - - 0 - 0.00%
2006-10-16 0 0.370 - 0.400 - - 0 0 - 0.328 - 0.355 - - 0 - 0.00%
2006-10-13 0 0.370 0.200 0.370 0.400 0.400 30,000 11,600 0.3867 0.328 0.178 0.328 0.355 0.355 33,799 0.3432 23.33%
2006-10-12 0 0.300 - 0.400 - - 0 0 - 0.266 - 0.355 - - 0 - 0.00%
2006-10-11 0 0.300 - 0.400 - - 0 0 - 0.266 - 0.355 - - 0 - 0.00%
2006-10-10 0 0.300 - 0.300 - - 0 0 - 0.266 - 0.266 - - 0 - 0.00%
2006-10-09 0 0.300 - 0.400 - - 0 0 - 0.266 - 0.355 - - 0 - 0.00%
2006-10-06 0 0.300 0.260 0.350 0.300 0.300 30,000 9,000 0.3000 0.266 0.231 0.311 0.266 0.266 33,799 0.2663 20.00%
2006-10-05 0 0.250 0.250 0.300 0.250 0.250 20,000 5,000 0.2500 0.222 0.222 0.266 0.222 0.222 22,533 0.2219 0.00%
2006-10-04 0 0.250 0.250 0.275 - - 0 0 - 0.222 0.222 0.244 - - 0 - 0.00%
2006-10-03 0 0.250 0.250 0.295 - - 0 0 - 0.222 0.222 0.262 - - 0 - 0.00%
2006-09-29 0 0.250 0.250 0.300 - - 0 0 - 0.222 0.222 0.266 - - 0 - 0.00%
2006-09-28 0 0.250 0.250 0.300 - - 0 0 - 0.222 0.222 0.266 - - 0 - 0.00%
2006-09-27 0 0.250 0.250 0.300 - - 0 0 - 0.222 0.222 0.266 - - 0 - 0.00%
2006-09-26 0 0.250 0.250 0.300 - - 0 0 - 0.222 0.222 0.266 - - 0 - 0.00%
2006-09-25 0 0.250 0.250 0.300 - - 0 0 - 0.222 0.222 0.266 - - 0 - 0.00%
2006-09-22 0 0.250 0.250 0.300 0.250 0.250 100,000 25,000 0.2500 0.222 0.222 0.266 0.222 0.222 112,663 0.2219 0.00%
2006-09-21 0 0.250 0.250 0.290 - - 0 0 - 0.222 0.222 0.257 - - 0 - 0.00%
2006-09-20 0 0.250 0.250 0.300 0.250 0.250 20,000 5,000 0.2500 0.222 0.222 0.266 0.222 0.222 22,533 0.2219 0.00%
2006-09-19 0 0.250 0.250 0.300 - - 0 0 - 0.222 0.222 0.266 - - 0 - 0.00%
2006-09-18 0 0.250 0.250 0.295 - - 0 0 - 0.222 0.222 0.262 - - 0 - 0.00%
2006-09-15 0 0.250 0.250 0.300 - - 0 0 - 0.222 0.222 0.266 - - 0 - 0.00%
2006-09-14 0 0.250 0.250 0.300 0.250 0.250 10,000 2,500 0.2500 0.222 0.222 0.266 0.222 0.222 11,266 0.2219 -10.71%
2006-09-13 0 0.280 0.250 0.300 - - 0 0 - 0.249 0.222 0.266 - - 0 - 0.00%
2006-09-12 0 0.280 0.280 0.300 - - 0 0 - 0.249 0.249 0.266 - - 0 - 0.00%
2006-09-11 0 0.280 0.280 0.300 0.280 0.280 40,000 11,200 0.2800 0.249 0.249 0.266 0.249 0.249 45,065 0.2485 0.00%
2006-09-08 0 0.280 0.280 0.290 - - 50,000 14,000 0.2800 0.249 0.249 0.257 - - 56,331 0.2485 0.00%
2006-09-07 0 0.280 0.250 0.290 - - 0 0 - 0.249 0.222 0.257 - - 0 - 0.00%
2006-09-06 0 0.280 0.250 0.300 0.280 0.290 60,000 16,900 0.2817 0.249 0.222 0.266 0.249 0.257 67,598 0.2500 -3.45%
2006-09-05 0 0.290 0.280 0.290 - - 0 0 - 0.257 0.249 0.257 - - 0 - 0.00%
2006-09-04 0 0.290 0.280 0.290 - - 0 0 - 0.257 0.249 0.257 - - 0 - 0.00%
2006-09-01 0 0.290 0.280 0.290 - - 0 0 - 0.257 0.249 0.257 - - 0 - 0.00%
2006-08-31 0 0.290 0.280 0.300 - - 0 0 - 0.257 0.249 0.266 - - 0 - 0.00%
2006-08-30 0 0.290 0.220 0.320 0.290 0.290 50,000 14,500 0.2900 0.257 0.195 0.284 0.257 0.257 56,331 0.2574 0.00%
2006-08-29 0 0.290 0.290 0.320 - - 0 0 - 0.257 0.257 0.284 - - 0 - 0.00%
2006-08-28 0 0.290 0.250 0.290 - - 0 0 - 0.257 0.222 0.257 - - 0 - 0.00%
2006-08-25 0 0.290 0.250 0.290 - - 0 0 - 0.257 0.222 0.257 - - 0 - 0.00%
2006-08-24 0 0.290 0.260 0.300 0.290 0.290 40,000 11,600 0.2900 0.257 0.231 0.266 0.257 0.257 45,065 0.2574 0.00%
2006-08-23 0 0.290 0.290 0.300 0.290 0.290 10,000 2,900 0.2900 0.257 0.257 0.266 0.257 0.257 11,266 0.2574 0.00%
2006-08-22 0 0.290 0.290 0.320 - - 0 0 - 0.257 0.257 0.284 - - 0 - 0.00%
2006-08-21 0 0.290 0.220 - 0.290 0.290 50,000 14,500 0.2900 0.257 0.195 - 0.257 0.257 56,331 0.2574 0.00%
2006-08-18 0 0.290 0.290 0.320 - - 0 0 - 0.257 0.257 0.284 - - 0 - 0.00%
2006-08-17 0 0.290 0.220 0.330 - - 0 0 - 0.257 0.195 0.293 - - 0 - 0.00%
2006-08-16 0 0.290 0.290 0.320 - - 0 0 - 0.257 0.257 0.284 - - 0 - 0.00%
2006-08-15 0 0.290 0.290 0.320 - - 0 0 - 0.257 0.257 0.284 - - 0 - 0.00%
2006-08-14 0 0.290 0.290 0.325 0.290 0.290 40,000 11,600 0.2900 0.257 0.257 0.288 0.257 0.257 45,065 0.2574 -7.94%
2006-08-11 0 0.315 0.220 0.315 - - 0 0 - 0.280 0.195 0.280 - - 0 - 0.00%
2006-08-10 0 0.315 0.220 0.315 - - 0 0 - 0.280 0.195 0.280 - - 0 - 0.00%
2006-08-09 0 0.315 0.220 0.315 - - 0 0 - 0.280 0.195 0.280 - - 0 - 0.00%
2006-08-08 0 0.315 0.220 0.315 - - 0 0 - 0.280 0.195 0.280 - - 0 - 0.00%
2006-08-07 0 0.315 0.220 0.315 0.315 0.315 10,000 3,150 0.3150 0.280 0.195 0.280 0.280 0.280 11,266 0.2796 1.61%
2006-08-04 0 0.310 0.220 0.315 - - 0 0 - 0.275 0.195 0.280 - - 0 - 0.00%
2006-08-03 0 0.310 0.220 0.315 - - 0 0 - 0.275 0.195 0.280 - - 0 - 0.00%
2006-08-02 0 0.310 0.220 0.310 - - 0 0 - 0.275 0.195 0.275 - - 0 - 0.00%
2006-08-01 0 0.310 0.220 0.315 - - 0 0 - 0.275 0.195 0.280 - - 0 - 0.00%
2006-07-31 0 0.310 0.220 0.310 - - 0 0 - 0.275 0.195 0.275 - - 0 - 0.00%
2006-07-28 0 0.310 0.220 0.315 - - 0 0 - 0.275 0.195 0.280 - - 0 - 0.00%
2006-07-27 0 0.310 0.250 0.310 - - 0 0 - 0.275 0.222 0.275 - - 0 - 0.00%
2006-07-26 0 0.310 0.220 0.315 - - 0 0 - 0.275 0.195 0.280 - - 0 - 0.00%
2006-07-25 0 0.310 0.220 0.310 - - 0 0 - 0.275 0.195 0.275 - - 0 - 0.00%
2006-07-24 0 0.310 0.220 0.310 - - 0 0 - 0.275 0.195 0.275 - - 0 - 0.00%
2006-07-21 0 0.310 0.220 0.320 - - 0 0 - 0.275 0.195 0.284 - - 0 - 0.00%
2006-07-20 0 0.310 0.220 0.315 - - 0 0 - 0.275 0.195 0.280 - - 0 - 0.00%
2006-07-19 0 0.310 0.255 0.310 - - 0 0 - 0.275 0.226 0.275 - - 0 - 0.00%
2006-07-18 0 0.310 0.260 0.320 - - 0 0 - 0.275 0.231 0.284 - - 0 - -3.12%
2006-07-17 0 0.320 0.220 0.320 - - 0 0 - 0.284 0.195 0.284 - - 0 - 0.00%
2006-07-14 0 0.320 0.230 0.320 - - 0 0 - 0.284 0.204 0.284 - - 0 - 0.00%
2006-07-13 0 0.320 0.230 0.320 - - 0 0 - 0.284 0.204 0.284 - - 0 - 0.00%
2006-07-12 0 0.320 0.230 0.320 - - 0 0 - 0.284 0.204 0.284 - - 0 - 0.00%
2006-07-11 0 0.320 0.230 0.320 - - 0 0 - 0.284 0.204 0.284 - - 0 - 0.00%
2006-07-10 0 0.320 0.230 0.320 - - 0 0 - 0.284 0.204 0.284 - - 0 - 0.00%
2006-07-07 0 0.320 0.230 0.320 - - 0 0 - 0.284 0.204 0.284 - - 0 - 0.00%
2006-07-06 0 0.320 0.230 0.320 - - 0 0 - 0.284 0.204 0.284 - - 0 - 0.00%
2006-07-05 0 0.320 0.230 0.320 - - 0 0 - 0.284 0.204 0.284 - - 0 - -1.54%
2006-07-04 0 0.325 0.230 0.325 - - 0 0 - 0.288 0.204 0.288 - - 0 - 0.00%
2006-07-03 0 0.325 0.230 0.325 - - 0 0 - 0.288 0.204 0.288 - - 0 - 0.00%
2006-06-30 0 0.325 0.230 0.325 - - 0 0 - 0.288 0.204 0.288 - - 0 - 0.00%
2006-06-29 0 0.325 0.230 0.325 - - 0 0 - 0.288 0.204 0.288 - - 0 - 0.00%
2006-06-28 0 0.325 0.230 0.325 - - 0 0 - 0.288 0.204 0.288 - - 0 - 0.00%
2006-06-27 0 0.325 0.260 0.325 0.325 0.325 20,000 6,500 0.3250 0.288 0.231 0.288 0.288 0.288 22,533 0.2885 0.00%
2006-06-26 0 0.325 0.230 0.330 - - 0 0 - 0.288 0.204 0.293 - - 0 - 0.00%
2006-06-23 0 0.325 0.230 0.325 - - 0 0 - 0.288 0.204 0.288 - - 0 - -1.52%
2006-06-22 0 0.330 0.280 0.330 0.330 0.330 100,000 33,000 0.3300 0.293 0.249 0.293 0.293 0.293 112,663 0.2929 6.45%
2006-06-21 0 0.310 0.220 0.330 - - 0 0 - 0.275 0.195 0.293 - - 0 - 0.00%
2006-06-20 0 0.310 0.220 0.330 - - 0 0 - 0.275 0.195 0.293 - - 0 - 0.00%
2006-06-19 0 0.310 0.220 0.330 - - 0 0 - 0.275 0.195 0.293 - - 0 - 0.00%
2006-06-16 0 0.310 0.210 0.330 - - 0 0 - 0.275 0.186 0.293 - - 0 - 0.00%
2006-06-15 0 0.310 0.210 0.330 - - 0 0 - 0.275 0.186 0.293 - - 0 - 0.00%
2006-06-14 0 0.310 0.210 0.330 - - 0 0 - 0.275 0.186 0.293 - - 0 - 0.00%
2006-06-13 0 0.310 0.210 0.310 0.310 0.310 100,000 31,000 0.3100 0.275 0.186 0.275 0.275 0.275 112,663 0.2752 0.00%
2006-06-12 0 0.310 0.310 0.330 0.310 0.310 30,000 9,300 0.3100 0.275 0.275 0.293 0.275 0.275 33,799 0.2752 0.00%
2006-06-09 0 0.310 0.210 0.310 0.310 0.310 50,000 15,500 0.3100 0.275 0.186 0.275 0.275 0.275 56,331 0.2752 0.00%
2006-06-08 0 0.310 0.210 0.380 0.310 0.310 200,000 62,000 0.3100 0.275 0.186 0.337 0.275 0.275 225,325 0.2752 0.00%
2006-06-07 0 0.310 0.310 0.350 0.310 0.310 180,000 55,800 0.3100 0.275 0.275 0.311 0.275 0.275 202,793 0.2752 0.00%
2006-06-06 0 0.310 0.310 0.340 - - 0 0 - 0.275 0.275 0.302 - - 0 - 0.00%
2006-06-05 0 0.310 0.260 0.340 0.310 0.310 100,000 31,000 0.3100 0.275 0.231 0.302 0.275 0.275 112,663 0.2752 0.00%
2006-06-02 0 0.310 0.310 0.330 - - 0 0 - 0.275 0.275 0.293 - - 0 - 3.33%
2006-06-01 0 0.300 0.300 0.340 0.300 0.300 50,000 15,000 0.3000 0.266 0.266 0.302 0.266 0.266 56,331 0.2663 -3.23%
2006-05-30 0 0.310 0.260 0.310 - - 0 0 - 0.275 0.231 0.275 - - 0 - 0.00%
2006-05-29 0 0.310 0.310 0.340 - - 0 0 - 0.275 0.275 0.302 - - 0 - 0.00%
2006-05-26 0 0.310 0.310 0.340 - - 0 0 - 0.275 0.275 0.302 - - 0 - 0.00%
2006-05-25 0 0.310 0.310 0.320 - - 0 0 - 0.275 0.275 0.284 - - 0 - 0.00%
2006-05-24 0 0.310 0.310 0.340 0.310 0.330 40,000 13,000 0.3250 0.275 0.275 0.302 0.275 0.293 45,065 0.2885 -6.06%
2006-05-23 0 0.330 0.310 0.330 - - 0 0 - 0.293 0.275 0.293 - - 0 - 0.00%
2006-05-22 0 0.330 0.310 0.330 - - 0 0 - 0.293 0.275 0.293 - - 0 - 0.00%
2006-05-19 0 0.330 0.310 0.330 - - 0 0 - 0.293 0.275 0.293 - - 0 - 0.00%
2006-05-18 0 0.330 0.310 0.330 - - 0 0 - 0.293 0.275 0.293 - - 0 - 0.00%
2006-05-17 0 0.330 0.310 0.345 - - 0 0 - 0.293 0.275 0.306 - - 0 - 0.00%
2006-05-16 0 0.330 0.310 0.340 - - 0 0 - 0.293 0.275 0.302 - - 0 - 0.00%
2006-05-15 0 0.330 0.310 0.345 - - 0 0 - 0.293 0.275 0.306 - - 0 - 0.00%
2006-05-12 0 0.330 0.255 0.350 0.330 0.330 100,000 33,000 0.3300 0.293 0.226 0.311 0.293 0.293 112,663 0.2929 0.00%
2006-05-11 0 0.330 0.280 0.350 - - 0 0 - 0.293 0.249 0.311 - - 0 - 0.00%
2006-05-10 0 0.330 0.285 0.350 - - 0 0 - 0.293 0.253 0.311 - - 0 - 0.00%
2006-05-09 0 0.330 0.290 0.370 - - 0 0 - 0.293 0.257 0.328 - - 0 - 0.00%
2006-05-08 0 0.330 0.285 0.370 0.320 0.330 140,000 46,100 0.3293 0.293 0.253 0.328 0.284 0.293 157,728 0.2923 0.00%
2006-05-04 0 0.330 0.285 0.340 - - 0 0 - 0.293 0.253 0.302 - - 0 - 0.00%
2006-05-03 0 0.330 0.330 0.335 0.290 0.290 20,000 5,800 0.2900 0.293 0.293 0.297 0.257 0.257 22,533 0.2574 -2.94%
2006-05-02 0 0.340 0.265 0.340 0.340 0.340 70,000 23,800 0.3400 0.302 0.235 0.302 0.302 0.302 78,864 0.3018 0.00%
2006-04-28 0 0.340 - 0.340 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
2006-04-27 0 0.340 - 0.350 - - 0 0 - 0.302 - 0.311 - - 0 - 0.00%
2006-04-26 0 0.340 0.300 0.350 - - 0 0 - 0.302 0.266 0.311 - - 0 - 0.00%
2006-04-25 0 0.340 0.270 0.340 - - 0 0 - 0.302 0.240 0.302 - - 0 - -2.86%
2006-04-24 0 0.350 0.310 0.350 - - 0 0 - 0.311 0.275 0.311 - - 0 - 0.00%
2006-04-21 0 0.350 0.300 0.350 - - 0 0 - 0.311 0.266 0.311 - - 0 - 0.00%
2006-04-20 0 0.350 0.270 0.360 - - 0 0 - 0.311 0.240 0.320 - - 0 - 0.00%
2006-04-19 0 0.350 0.320 0.370 0.320 0.350 340,000 114,400 0.3365 0.311 0.284 0.328 0.284 0.311 383,053 0.2987 0.00%
2006-04-18 0 0.350 0.320 0.350 - - 0 0 - 0.311 0.284 0.311 - - 0 - 0.00%
2006-04-13 0 0.350 0.270 0.350 - - 0 0 - 0.311 0.240 0.311 - - 0 - -2.78%
2006-04-12 0 0.360 0.270 0.360 0.360 0.360 20,000 7,200 0.3600 0.320 0.240 0.320 0.320 0.320 22,533 0.3195 5.88%
2006-04-11 0 0.340 0.270 0.360 0.340 0.340 100,000 34,000 0.3400 0.302 0.240 0.320 0.302 0.302 112,663 0.3018 -6.34%
2006-04-10 0 0.363 0.340 0.370 - - 0 0 - 0.322 0.302 0.328 - - 0 - 0.00%
2006-04-07 0 0.363 0.320 0.370 - - 0 0 - 0.322 0.284 0.328 - - 0 - 0.00%
2006-04-06 0 0.363 0.320 0.365 - - 0 0 - 0.322 0.284 0.324 - - 0 - 0.00%
2006-04-04 0 0.363 0.340 0.370 - - 0 0 - 0.322 0.302 0.328 - - 0 - 0.14%
2006-04-03 0 0.370 0.350 0.370 - - 0 0 - 0.322 0.304 0.322 - - 0 - -2.63%
2006-03-31 0 0.380 0.280 0.380 - - 0 0 - 0.330 0.243 0.330 - - 0 - 0.00%
2006-03-30 0 0.380 0.280 0.380 - - 0 0 - 0.330 0.243 0.330 - - 0 - 0.00%
2006-03-29 0 0.380 0.280 0.380 - - 0 0 - 0.330 0.243 0.330 - - 0 - 0.00%
2006-03-28 0 0.380 0.330 0.380 - - 10,000 3,400 0.3400 0.330 0.287 0.330 - - 11,499 0.2957 0.00%
2006-03-27 0 0.380 0.280 0.385 - - 0 0 - 0.330 0.243 0.335 - - 0 - 0.00%
2006-03-24 0 0.380 0.280 0.400 0.380 0.380 190,000 72,200 0.3800 0.330 0.243 0.348 0.330 0.330 218,488 0.3305 0.00%
2006-03-23 0 0.380 0.280 0.395 0.380 0.380 160,000 60,800 0.3800 0.330 0.243 0.343 0.330 0.330 183,990 0.3305 0.00%
2006-03-22 0 0.380 0.350 0.380 0.375 0.380 210,000 79,750 0.3798 0.330 0.304 0.330 0.326 0.330 241,486 0.3302 2.70%
2006-03-21 0 0.370 0.350 0.375 - - 0 0 - 0.322 0.304 0.326 - - 0 - 0.00%
2006-03-20 0 0.370 0.280 0.375 - - 0 0 - 0.322 0.243 0.326 - - 0 - 0.00%
2006-03-17 0 0.370 0.280 0.370 0.370 0.370 20,000 7,400 0.3700 0.322 0.243 0.322 0.322 0.322 22,999 0.3218 -2.63%
2006-03-16 0 0.380 0.350 0.380 - - 0 0 - 0.330 0.304 0.330 - - 0 - -2.56%
2006-03-15 0 0.390 0.340 0.395 - - 0 0 - 0.339 0.296 0.343 - - 0 - 0.00%
2006-03-14 0 0.390 0.285 0.390 0.390 0.390 30,000 11,700 0.3900 0.339 0.248 0.339 0.339 0.339 34,498 0.3391 1.30%
2006-03-13 0 0.385 0.380 0.395 - - 0 0 - 0.335 0.330 0.343 - - 0 - 0.00%
2006-03-10 0 0.385 0.350 0.400 - - 0 0 - 0.335 0.304 0.348 - - 0 - 0.00%
2006-03-09 0 0.385 - 0.395 - - 0 0 - 0.335 - 0.343 - - 0 - 0.00%
2006-03-08 0 0.385 - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2006-03-07 0 0.385 - 0.400 - - 0 0 - 0.335 - 0.348 - - 0 - 0.00%
2006-03-06 0 0.385 0.360 0.410 - - 0 0 - 0.335 0.313 0.357 - - 0 - 0.00%
2006-03-03 0 0.385 0.330 0.400 - - 0 0 - 0.335 0.287 0.348 - - 0 - 0.00%
2006-03-02 0 0.385 - 0.400 - - 0 0 - 0.335 - 0.348 - - 0 - 0.00%
2006-03-01 0 0.385 0.300 0.385 0.360 0.385 110,000 39,850 0.3623 0.335 0.261 0.335 0.313 0.335 126,493 0.3150 2.67%
2006-02-28 0 0.375 0.365 0.385 - - 0 0 - 0.326 0.317 0.335 - - 0 - 0.00%
2006-02-27 0 0.375 0.360 0.410 - - 0 0 - 0.326 0.313 0.357 - - 0 - 0.00%
2006-02-24 0 0.375 0.355 0.390 - - 0 0 - 0.326 0.309 0.339 - - 0 - 0.00%
2006-02-23 0 0.375 0.375 0.390 - - 0 0 - 0.326 0.326 0.339 - - 0 - 4.17%
2006-02-22 0 0.360 0.355 0.380 - - 0 0 - 0.313 0.309 0.330 - - 0 - 0.00%
2006-02-21 0 0.360 0.360 0.380 - - 0 0 - 0.313 0.313 0.330 - - 0 - 0.00%
2006-02-20 0 0.360 0.360 0.380 0.360 0.360 20,000 7,200 0.3600 0.313 0.313 0.330 0.313 0.313 22,999 0.3131 -4.00%
2006-02-17 0 0.375 0.360 0.385 - - 0 0 - 0.326 0.313 0.335 - - 0 - 0.00%
2006-02-16 0 0.375 0.355 0.375 0.375 0.375 110,000 41,250 0.3750 0.326 0.309 0.326 0.326 0.326 126,493 0.3261 4.17%
2006-02-15 0 0.360 0.360 0.375 0.360 0.360 120,000 43,200 0.3600 0.313 0.313 0.326 0.313 0.313 137,992 0.3131 -1.37%
2006-02-14 0 0.365 0.360 0.370 - - 0 0 - 0.317 0.313 0.322 - - 0 - 0.00%
2006-02-13 0 0.365 0.365 0.380 - - 0 0 - 0.317 0.317 0.330 - - 0 - 0.00%
2006-02-10 0 0.365 0.300 0.370 - - 0 0 - 0.317 0.261 0.322 - - 0 - 0.00%
2006-02-09 0 0.365 0.360 0.380 - - 0 0 - 0.317 0.313 0.330 - - 0 - 0.00%
2006-02-08 0 0.365 0.350 0.375 0.365 0.370 120,000 44,300 0.3692 0.317 0.304 0.326 0.317 0.322 137,992 0.3210 -1.35%
2006-02-07 0 0.370 0.365 0.370 0.370 0.370 50,000 18,500 0.3700 0.322 0.317 0.322 0.322 0.322 57,497 0.3218 0.00%
2006-02-06 0 0.370 0.360 0.375 - - 0 0 - 0.322 0.313 0.326 - - 0 - 0.00%
2006-02-03 0 0.370 0.350 0.370 - - 0 0 - 0.322 0.304 0.322 - - 0 - -1.33%
2006-02-02 0 0.375 0.330 0.375 0.350 0.375 30,000 10,750 0.3583 0.326 0.287 0.326 0.304 0.326 34,498 0.3116 1.35%
2006-02-01 0 0.370 0.350 0.370 - - 0 0 - 0.322 0.304 0.322 - - 0 - -1.33%
2006-01-27 0 0.375 0.350 0.380 - - 0 0 - 0.326 0.304 0.330 - - 0 - 0.00%
2006-01-26 0 0.375 0.365 0.375 0.375 0.375 30,000 11,250 0.3750 0.326 0.317 0.326 0.326 0.326 34,498 0.3261 7.14%
2006-01-25 0 0.350 0.350 0.370 0.350 0.375 70,000 26,000 0.3714 0.304 0.304 0.322 0.304 0.326 80,495 0.3230 -6.67%
2006-01-24 0 0.375 0.355 0.380 0.355 0.375 80,000 29,000 0.3625 0.326 0.309 0.330 0.309 0.326 91,995 0.3152 5.63%
2006-01-23 0 0.355 0.350 0.375 0.355 0.355 10,000 3,550 0.3550 0.309 0.304 0.326 0.309 0.309 11,499 0.3087 -6.58%
2006-01-20 0 0.380 0.360 0.380 - - 0 0 - 0.330 0.313 0.330 - - 0 - -1.30%
2006-01-19 0 0.385 - 0.385 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2006-01-18 0 0.385 - 0.385 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2006-01-17 0 0.385 0.365 0.390 - - 0 0 - 0.335 0.317 0.339 - - 0 - 0.00%
2006-01-16 0 0.385 - 0.400 - - 0 0 - 0.335 - 0.348 - - 0 - 0.00%
2006-01-13 0 0.385 0.365 0.400 - - 0 0 - 0.335 0.317 0.348 - - 0 - 0.00%
2006-01-12 0 0.385 0.365 0.385 - - 0 0 - 0.335 0.317 0.335 - - 0 - -1.28%
2006-01-11 0 0.390 0.365 0.400 - - 0 0 - 0.339 0.317 0.348 - - 0 - 0.00%
2006-01-10 0 0.390 0.390 0.415 - - 0 0 - 0.339 0.339 0.361 - - 0 - 0.00%
2006-01-09 0 0.390 - 0.400 - - 20,000 7,600 0.3800 0.339 - 0.348 - - 22,999 0.3305 0.00%
2006-01-06 0 0.390 0.380 0.400 - - 0 0 - 0.339 0.330 0.348 - - 0 - 0.00%
2006-01-05 0 0.390 0.380 0.390 - - 0 0 - 0.339 0.330 0.339 - - 0 - -2.50%
2006-01-04 0 0.400 0.380 0.405 - - 0 0 - 0.348 0.330 0.352 - - 0 - 0.00%
2006-01-03 0 0.400 - 0.415 - - 0 0 - 0.348 - 0.361 - - 0 - 0.00%
2005-12-30 0 0.400 - 0.405 - - 20,000 8,000 0.4000 0.348 - 0.352 - - 22,999 0.3478 0.00%
2005-12-29 0 0.400 0.400 0.470 - - 0 0 - 0.348 0.348 0.409 - - 0 - 2.56%
2005-12-28 0 0.390 0.360 0.390 0.370 0.400 290,000 113,000 0.3897 0.339 0.313 0.339 0.322 0.348 333,481 0.3388 5.41%
2005-12-23 0 0.370 - 0.385 0.370 0.370 140,000 51,800 0.3700 0.322 - 0.335 0.322 0.322 160,991 0.3218 1.37%
2005-12-22 0 0.365 - 0.390 0.365 0.365 100,000 36,500 0.3650 0.317 - 0.339 0.317 0.317 114,994 0.3174 -3.95%
2005-12-21 0 0.380 - 0.380 0.370 0.390 100,000 38,100 0.3810 0.330 - 0.330 0.322 0.339 114,994 0.3313 2.70%
2005-12-20 0 0.370 - 0.370 - - 0 0 - 0.322 - 0.322 - - 0 - 0.00%
2005-12-19 0 0.370 - 0.380 - - 0 0 - 0.322 - 0.330 - - 0 - 0.00%
2005-12-16 0 0.370 - 0.380 - - 0 0 - 0.322 - 0.330 - - 0 - 0.00%
2005-12-15 0 0.370 - 0.390 - - 0 0 - 0.322 - 0.339 - - 0 - 0.00%
2005-12-14 0 0.370 0.365 0.390 0.370 0.370 180,000 66,600 0.3700 0.322 0.317 0.339 0.322 0.322 206,988 0.3218 0.00%
2005-12-13 0 0.370 0.365 0.380 0.370 0.380 2,100,000 778,000 0.3705 0.322 0.317 0.330 0.322 0.330 2,414,864 0.3222 -2.63%
2005-12-12 0 0.380 0.370 0.410 - - 0 0 - 0.330 0.322 0.357 - - 0 - 0.00%
2005-12-09 0 0.380 0.370 0.415 - - 0 0 - 0.330 0.322 0.361 - - 0 - 0.00%
2005-12-08 0 0.380 0.370 0.385 - - 0 0 - 0.330 0.322 0.335 - - 0 - 0.00%
2005-12-07 0 0.380 0.375 0.380 0.380 0.385 200,000 75,750 0.3788 0.330 0.326 0.330 0.330 0.335 229,987 0.3294 -1.30%
2005-12-06 0 0.385 0.380 0.415 0.375 0.385 400,000 150,500 0.3763 0.335 0.330 0.361 0.326 0.335 459,974 0.3272 0.00%
2005-12-05 0 0.385 0.375 0.415 - - 0 0 - 0.335 0.326 0.361 - - 0 - 0.00%
2005-12-02 0 0.385 0.375 0.420 - - 0 0 - 0.335 0.326 0.365 - - 0 - 0.00%
2005-12-01 0 0.385 0.370 - - - 0 0 - 0.335 0.322 - - - 0 - 0.00%
2005-11-30 0 0.385 0.380 0.415 - - 0 0 - 0.335 0.330 0.361 - - 0 - 0.00%
2005-11-29 0 0.385 0.385 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
2005-11-28 0 0.385 0.370 0.420 0.385 0.385 30,000 11,550 0.3850 0.335 0.322 0.365 0.335 0.335 34,498 0.3348 -8.33%
2005-11-25 0 0.420 0.385 0.420 0.385 0.420 260,000 103,700 0.3988 0.365 0.335 0.365 0.335 0.365 298,983 0.3468 5.00%
2005-11-24 0 0.400 0.385 0.400 - - 0 0 - 0.348 0.335 0.348 - - 0 - -1.23%
2005-11-23 0 0.405 0.385 0.405 - - 0 0 - 0.352 0.335 0.352 - - 0 - 0.00%
2005-11-22 0 0.405 - 0.415 - - 0 0 - 0.352 - 0.361 - - 0 - 0.00%
2005-11-21 0 0.405 0.390 0.420 0.405 0.405 20,000 8,100 0.4050 0.352 0.339 0.365 0.352 0.352 22,999 0.3522 0.00%
2005-11-18 0 0.405 0.400 0.405 - - 0 0 - 0.352 0.348 0.352 - - 0 - 0.00%
2005-11-17 0 0.405 0.380 0.405 - - 0 0 - 0.352 0.330 0.352 - - 0 - 0.00%
2005-11-16 0 0.405 0.380 0.405 - - 0 0 - 0.352 0.330 0.352 - - 0 - 0.00%
2005-11-15 0 0.405 0.380 0.405 - - 0 0 - 0.352 0.330 0.352 - - 0 - 0.00%
2005-11-14 0 0.405 - 0.405 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
2005-11-11 0 0.405 0.390 0.405 - - 0 0 - 0.352 0.339 0.352 - - 0 - 0.00%
2005-11-10 0 0.405 0.390 0.405 - - 0 0 - 0.352 0.339 0.352 - - 0 - -1.22%
2005-11-09 0 0.410 0.390 0.430 - - 0 0 - 0.357 0.339 0.374 - - 0 - 0.00%
2005-11-08 0 0.410 0.400 0.420 - - 10,000 4,000 0.4000 0.357 0.348 0.365 - - 11,499 0.3478 0.00%
2005-11-07 0 0.410 0.390 - - - 0 0 - 0.357 0.339 - - - 0 - 0.00%
2005-11-04 0 0.410 - 0.410 - - 0 0 - 0.357 - 0.357 - - 0 - 0.00%
2005-11-03 0 0.410 0.390 0.415 - - 0 0 - 0.357 0.339 0.361 - - 0 - 0.00%
2005-11-02 0 0.410 0.385 0.410 - - 0 0 - 0.357 0.335 0.357 - - 0 - -1.20%
2005-11-01 0 0.415 0.410 0.415 0.410 0.420 30,000 12,450 0.4150 0.361 0.357 0.361 0.357 0.365 34,498 0.3609 3.75%
2005-10-31 0 0.400 0.400 0.415 0.400 0.400 150,000 60,000 0.4000 0.348 0.348 0.361 0.348 0.348 172,490 0.3478 -1.23%
2005-10-28 0 0.405 0.385 0.415 - - 0 0 - 0.352 0.335 0.361 - - 0 - 0.00%
2005-10-27 0 0.405 0.385 0.415 - - 0 0 - 0.352 0.335 0.361 - - 0 - 0.00%
2005-10-26 0 0.405 - 0.415 0.405 0.405 10,000 4,050 0.4050 0.352 - 0.361 0.352 0.352 11,499 0.3522 -2.41%
2005-10-25 0 0.415 - 0.415 0.420 0.420 100,000 42,000 0.4200 0.361 - 0.361 0.365 0.365 114,994 0.3652 -1.19%
2005-10-24 0 0.420 - 0.420 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2005-10-21 0 0.420 - 0.420 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2005-10-20 0 0.420 0.385 0.420 - - 0 0 - 0.365 0.335 0.365 - - 0 - -1.18%
2005-10-19 0 0.425 0.385 0.425 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2005-10-18 0 0.425 0.380 0.425 0.430 0.430 50,000 21,500 0.4300 0.370 0.330 0.370 0.374 0.374 57,497 0.3739 10.39%
2005-10-17 0 0.385 0.385 0.415 - - 10,000 3,850 0.3850 0.335 0.335 0.361 - - 11,499 0.3348 0.00%
2005-10-14 0 0.385 0.385 0.400 - - 0 0 - 0.335 0.335 0.348 - - 0 - 0.00%
2005-10-13 0 0.385 0.385 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
2005-10-12 0 0.385 0.385 0.420 0.380 0.385 320,000 122,900 0.3841 0.335 0.335 0.365 0.330 0.335 367,979 0.3340 0.00%
2005-10-10 0 0.385 0.385 0.420 - - 0 0 - 0.335 0.335 0.365 - - 0 - 0.00%
2005-10-07 0 0.385 0.380 0.420 - - 0 0 - 0.335 0.330 0.365 - - 0 - 0.00%
2005-10-06 0 0.385 0.385 - 0.385 0.390 80,000 30,850 0.3856 0.335 0.335 - 0.335 0.339 91,995 0.3353 -1.28%
2005-10-05 0 0.390 0.390 0.400 - - 0 0 - 0.339 0.339 0.348 - - 0 - 2.63%
2005-10-04 0 0.380 0.380 0.395 0.380 0.380 120,000 45,600 0.3800 0.330 0.330 0.343 0.330 0.330 137,992 0.3305 -3.80%
2005-10-03 0 0.395 0.380 0.400 - - 0 0 - 0.343 0.330 0.348 - - 0 - 0.00%
2005-09-30 0 0.395 0.390 - 0.395 0.395 40,000 15,800 0.3950 0.343 0.339 - 0.343 0.343 45,997 0.3435 -1.25%
2005-09-29 0 0.400 0.390 0.400 0.390 0.400 90,000 35,300 0.3922 0.348 0.339 0.348 0.339 0.348 103,494 0.3411 2.56%
2005-09-28 0 0.390 0.390 0.400 - - 0 0 - 0.339 0.339 0.348 - - 0 - 0.00%
2005-09-27 0 0.390 0.390 0.400 0.385 0.405 460,000 178,850 0.3888 0.339 0.339 0.348 0.335 0.352 528,970 0.3381 -2.50%
2005-09-26 0 0.400 0.395 0.405 0.400 0.400 50,000 20,000 0.4000 0.348 0.343 0.352 0.348 0.348 57,497 0.3478 0.00%
2005-09-23 0 0.400 0.395 0.405 0.400 0.400 100,000 40,000 0.4000 0.348 0.343 0.352 0.348 0.348 114,994 0.3478 0.00%
2005-09-22 0 0.400 0.395 0.400 0.400 0.410 270,000 108,500 0.4019 0.348 0.343 0.348 0.348 0.357 310,483 0.3495 0.00%
2005-09-21 0 0.400 0.400 0.440 - - 0 0 - 0.348 0.348 0.383 - - 0 - 0.00%
2005-09-20 0 0.400 0.395 0.400 0.400 0.400 210,000 84,000 0.4000 0.348 0.343 0.348 0.348 0.348 241,486 0.3478 -5.88%
2005-09-16 0 0.425 0.395 0.450 - - 0 0 - 0.370 0.343 0.391 - - 0 - 0.00%
2005-09-15 0 0.425 0.400 0.425 0.425 0.425 140,000 59,500 0.4250 0.370 0.348 0.370 0.370 0.370 160,991 0.3696 2.41%
2005-09-14 0 0.415 0.390 0.420 0.400 0.415 160,000 64,700 0.4044 0.361 0.339 0.365 0.348 0.361 183,990 0.3517 5.06%
2005-09-13 0 0.395 0.385 0.410 - - 0 0 - 0.343 0.335 0.357 - - 0 - 0.00%
2005-09-12 0 0.395 0.385 0.410 0.395 0.395 170,000 65,950 0.3879 0.343 0.335 0.357 0.343 0.343 195,489 0.3374 -1.25%
2005-09-09 0 0.400 0.400 0.415 - - 0 0 - 0.348 0.348 0.361 - - 0 - 2.56%
2005-09-08 0 0.390 0.390 0.415 - - 0 0 - 0.339 0.339 0.361 - - 0 - 0.00%
2005-09-07 0 0.390 0.380 0.410 - - 0 0 - 0.339 0.330 0.357 - - 0 - 0.00%
2005-09-06 0 0.390 0.385 0.390 0.390 0.415 610,000 242,950 0.3983 0.339 0.335 0.339 0.339 0.361 701,460 0.3463 -4.88%
2005-09-05 0 0.410 0.400 0.410 - - 0 0 - 0.357 0.348 0.357 - - 0 - 0.00%
2005-09-02 0 0.410 0.395 0.430 0.410 0.410 50,000 20,500 0.4100 0.357 0.343 0.374 0.357 0.357 57,497 0.3565 -1.20%
2005-09-01 0 0.415 0.400 0.440 - - 0 0 - 0.361 0.348 0.383 - - 0 - 0.00%
2005-08-31 0 0.415 0.410 0.440 - - 0 0 - 0.361 0.357 0.383 - - 0 - 0.00%
2005-08-30 0 0.415 0.405 0.425 - - 20,000 8,400 0.4200 0.361 0.352 0.370 - - 22,999 0.3652 0.00%
2005-08-29 0 0.415 0.410 0.420 - - 0 0 - 0.361 0.357 0.365 - - 0 - 0.00%
2005-08-26 0 0.415 0.400 0.425 - - 0 0 - 0.361 0.348 0.370 - - 0 - 0.00%
2005-08-25 0 0.415 0.380 0.425 - - 0 0 - 0.361 0.330 0.370 - - 0 - 0.00%
2005-08-24 0 0.415 0.400 0.415 0.415 0.415 70,000 29,050 0.4150 0.361 0.348 0.361 0.361 0.361 80,495 0.3609 0.00%
2005-08-23 0 0.415 0.390 0.415 - - 0 0 - 0.361 0.339 0.361 - - 0 - -1.19%
2005-08-22 0 0.420 0.405 0.430 - - 0 0 - 0.365 0.352 0.374 - - 0 - 0.00%
2005-08-19 0 0.420 0.400 0.430 - - 0 0 - 0.365 0.348 0.374 - - 0 - 0.00%
2005-08-18 0 0.420 0.415 0.430 - - 0 0 - 0.365 0.361 0.374 - - 0 - 0.00%
2005-08-17 0 0.420 0.415 0.460 0.420 0.420 60,000 25,200 0.4200 0.365 0.361 0.400 0.365 0.365 68,996 0.3652 0.00%
2005-08-16 0 0.420 0.410 0.430 0.420 0.420 90,000 37,800 0.4200 0.365 0.357 0.374 0.365 0.365 103,494 0.3652 0.00%
2005-08-15 0 0.420 0.420 0.430 0.420 0.420 100,000 42,000 0.4200 0.365 0.365 0.374 0.365 0.365 114,994 0.3652 0.00%
2005-08-12 0 0.420 0.415 0.430 0.420 0.420 100,000 42,000 0.4200 0.365 0.361 0.374 0.365 0.365 114,994 0.3652 -2.33%
2005-08-11 0 0.430 0.410 0.430 0.430 0.430 10,000 4,300 0.4300 0.374 0.357 0.374 0.374 0.374 11,499 0.3739 2.38%
2005-08-10 0 0.420 0.420 0.440 0.420 0.430 60,000 25,300 0.4217 0.365 0.365 0.383 0.365 0.374 68,996 0.3667 0.00%
2005-08-09 0 0.420 0.420 0.460 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2005-08-08 0 0.420 0.415 0.430 0.420 0.430 50,000 21,100 0.4220 0.365 0.361 0.374 0.365 0.374 57,497 0.3670 0.00%
2005-08-05 0 0.420 0.405 0.420 0.420 0.420 100,000 42,000 0.4200 0.365 0.352 0.365 0.365 0.365 114,994 0.3652 1.20%
2005-08-04 0 0.415 0.375 0.420 0.355 0.415 240,000 95,600 0.3983 0.361 0.326 0.365 0.309 0.361 275,984 0.3464 2.47%
2005-08-03 0 0.405 0.405 0.420 0.405 0.405 60,000 24,300 0.4050 0.352 0.352 0.365 0.352 0.352 68,996 0.3522 0.00%
2005-08-02 0 0.405 0.405 0.425 - - 0 0 - 0.352 0.352 0.370 - - 0 - 0.00%
2005-08-01 0 0.405 0.400 0.430 0.405 0.405 50,000 20,250 0.4050 0.352 0.348 0.374 0.352 0.352 57,497 0.3522 0.00%
2005-07-29 0 0.405 0.405 0.425 0.400 0.400 60,000 24,000 0.4000 0.352 0.352 0.370 0.348 0.348 68,996 0.3478 -2.41%
2005-07-28 0 0.415 0.405 0.415 0.415 0.415 20,000 8,300 0.4150 0.361 0.352 0.361 0.361 0.361 22,999 0.3609 2.47%
2005-07-27 0 0.405 0.405 0.425 - - 0 0 - 0.352 0.352 0.370 - - 0 - 0.00%
2005-07-26 0 0.405 0.405 0.430 - - 0 0 - 0.352 0.352 0.374 - - 0 - 1.25%
2005-07-25 0 0.400 0.380 0.410 0.400 0.410 40,000 16,100 0.4025 0.348 0.330 0.357 0.348 0.357 45,997 0.3500 -2.44%
2005-07-22 0 0.410 0.405 0.440 0.410 0.440 300,000 124,400 0.4147 0.357 0.352 0.383 0.357 0.383 344,981 0.3606 -2.38%
2005-07-21 0 0.420 0.410 0.440 0.420 0.440 190,000 80,600 0.4242 0.365 0.357 0.383 0.365 0.383 218,488 0.3689 -2.33%
2005-07-20 0 0.430 0.420 0.430 0.430 0.450 160,000 70,200 0.4388 0.374 0.365 0.374 0.374 0.391 183,990 0.3815 -2.27%
2005-07-19 0 0.440 0.410 0.440 0.440 0.440 10,000 4,400 0.4400 0.383 0.357 0.383 0.383 0.383 11,499 0.3826 0.00%
2005-07-18 0 0.440 0.420 0.440 - - 10,000 4,400 0.4400 0.383 0.365 0.383 - - 11,499 0.3826 0.00%
2005-07-15 0 0.440 0.425 0.440 - - 0 0 - 0.383 0.370 0.383 - - 0 - -2.22%
2005-07-14 0 0.450 0.420 0.450 - - 0 0 - 0.391 0.365 0.391 - - 0 - 0.00%
2005-07-13 0 0.450 0.410 0.450 - - 0 0 - 0.391 0.357 0.391 - - 0 - 0.00%
2005-07-12 0 0.450 0.415 0.450 0.450 0.450 40,000 18,000 0.4500 0.391 0.361 0.391 0.391 0.391 45,997 0.3913 7.14%
2005-07-11 0 0.420 0.420 0.440 - - 0 0 - 0.365 0.365 0.383 - - 0 - 2.44%
2005-07-08 0 0.410 0.410 0.450 - - 0 0 - 0.357 0.357 0.391 - - 0 - 0.00%
2005-07-07 0 0.410 - 0.450 0.410 0.420 100,000 41,500 0.4150 0.357 - 0.391 0.357 0.365 114,994 0.3609 -6.82%
2005-07-06 0 0.440 0.420 0.450 0.440 0.440 20,000 8,800 0.4400 0.383 0.365 0.391 0.383 0.383 22,999 0.3826 4.76%
2005-07-05 0 0.420 0.420 0.440 - - 0 0 - 0.365 0.365 0.383 - - 0 - 0.00%
2005-07-04 0 0.420 0.420 0.440 - - 0 0 - 0.365 0.365 0.383 - - 0 - 0.00%
2005-06-30 0 0.420 0.400 0.440 - - 0 0 - 0.365 0.348 0.383 - - 0 - 0.00%
2005-06-29 0 0.420 0.420 0.440 0.420 0.420 60,000 25,700 0.4283 0.365 0.365 0.383 0.365 0.365 68,996 0.3725 -4.55%
2005-06-28 0 0.440 0.430 0.440 0.430 0.440 80,000 35,000 0.4375 0.383 0.374 0.383 0.374 0.383 91,995 0.3805 2.33%
2005-06-27 0 0.430 0.420 0.430 - - 0 0 - 0.374 0.365 0.374 - - 0 - 0.00%
2005-06-24 0 0.430 0.400 0.440 - - 0 0 - 0.374 0.348 0.383 - - 0 - 0.00%
2005-06-23 0 0.430 0.420 0.440 0.425 0.430 1,000,000 429,500 0.4295 0.374 0.365 0.383 0.370 0.374 1,149,935 0.3735 7.50%
2005-06-22 0 0.400 0.380 0.435 0.400 0.440 200,000 83,000 0.4150 0.348 0.330 0.378 0.348 0.383 229,987 0.3609 -9.09%
2005-06-21 0 0.440 0.410 0.445 0.440 0.440 110,000 48,300 0.4391 0.383 0.357 0.387 0.383 0.383 126,493 0.3818 2.33%
2005-06-20 0 0.430 0.420 0.440 - - 0 0 - 0.374 0.365 0.383 - - 0 - 0.00%
2005-06-17 0 0.430 0.420 0.460 - - 0 0 - 0.374 0.365 0.400 - - 0 - 0.00%
2005-06-16 0 0.430 0.420 0.470 - - 0 0 - 0.374 0.365 0.409 - - 0 - 0.00%
2005-06-15 0 0.430 0.420 0.470 - - 0 0 - 0.374 0.365 0.409 - - 0 - 0.00%
2005-06-14 0 0.430 0.430 0.450 0.430 0.450 280,000 125,600 0.4486 0.374 0.374 0.391 0.374 0.391 321,982 0.3901 -4.44%
2005-06-13 0 0.450 0.430 0.470 - - 10,000 4,500 0.4500 0.391 0.374 0.409 - - 11,499 0.3913 0.00%
2005-06-10 0 0.450 0.420 0.460 - - 0 0 - 0.391 0.365 0.400 - - 0 - 0.00%
2005-06-09 0 0.450 0.420 0.460 - - 0 0 - 0.391 0.365 0.400 - - 0 - 0.00%
2005-06-08 0 0.450 0.430 0.470 0.450 0.450 1,460,000 657,000 0.4500 0.391 0.374 0.409 0.391 0.391 1,678,905 0.3913 -2.17%
2005-06-07 0 0.460 0.450 0.485 0.460 0.460 30,000 13,800 0.4600 0.400 0.391 0.422 0.400 0.400 34,498 0.4000 0.00%
2005-06-06 0 0.460 0.460 0.490 0.460 0.460 50,000 23,000 0.4600 0.400 0.400 0.426 0.400 0.400 57,497 0.4000 -6.12%
2005-06-03 0 0.490 0.460 0.490 - - 0 0 - 0.426 0.400 0.426 - - 0 - 0.00%
2005-06-02 0 0.490 0.490 0.495 0.460 0.460 10,000 4,600 0.4600 0.426 0.426 0.430 0.400 0.400 11,499 0.4000 0.00%
2005-06-01 0 0.490 0.450 0.490 0.460 0.490 50,000 23,300 0.4660 0.426 0.391 0.426 0.400 0.426 57,497 0.4052 2.08%
2005-05-31 0 0.480 0.460 0.490 0.470 0.490 120,000 57,000 0.4750 0.417 0.400 0.426 0.409 0.426 137,992 0.4131 1.05%
2005-05-30 0 0.475 0.475 0.495 0.470 0.470 30,000 14,100 0.4700 0.413 0.413 0.430 0.409 0.409 34,498 0.4087 1.06%
2005-05-27 0 0.470 0.470 0.495 - - 0 0 - 0.409 0.409 0.430 - - 0 - 0.00%
2005-05-26 0 0.470 0.470 0.510 0.460 0.480 460,000 216,200 0.4700 0.409 0.409 0.444 0.400 0.417 528,970 0.4087 -3.09%
2005-05-25 0 0.485 0.480 0.500 0.480 0.500 370,000 178,450 0.4823 0.422 0.417 0.435 0.417 0.435 425,476 0.4194 -3.00%
2005-05-24 0 0.500 0.485 0.500 - - 0 0 - 0.435 0.422 0.435 - - 0 - 0.00%
2005-05-23 0 0.500 0.485 0.500 0.500 0.500 70,000 35,000 0.5000 0.435 0.422 0.435 0.435 0.435 80,495 0.4348 0.00%
2005-05-20 0 0.500 0.480 0.500 0.500 0.500 140,000 70,000 0.5000 0.435 0.417 0.435 0.435 0.435 160,991 0.4348 0.00%
2005-05-19 0 0.500 0.450 0.500 0.510 0.510 10,000 5,100 0.5100 0.435 0.391 0.435 0.444 0.444 11,499 0.4435 0.00%
2005-05-18 0 0.500 0.480 0.500 0.500 0.500 200,000 100,000 0.5000 0.435 0.417 0.435 0.435 0.435 229,987 0.4348 0.00%
2005-05-17 0 0.500 0.480 0.550 - - 0 0 - 0.435 0.417 0.478 - - 0 - 0.00%
2005-05-13 0 0.500 0.480 0.510 - - 0 0 - 0.435 0.417 0.444 - - 0 - 0.00%
2005-05-12 0 0.500 0.480 0.510 0.500 0.510 90,000 45,300 0.5033 0.435 0.417 0.444 0.435 0.444 103,494 0.4377 -1.96%
2005-05-11 0 0.510 0.450 0.510 0.500 0.510 130,000 65,600 0.5046 0.444 0.391 0.444 0.435 0.444 149,492 0.4388 2.00%
2005-05-10 0 0.500 - 0.500 0.500 0.500 50,000 25,000 0.5000 0.435 - 0.435 0.435 0.435 57,497 0.4348 -1.96%
2005-05-09 0 0.510 0.495 0.510 0.510 0.510 170,000 86,700 0.5100 0.444 0.430 0.444 0.444 0.444 195,489 0.4435 -3.77%
2005-05-06 0 0.530 0.510 0.530 0.540 0.540 30,000 16,200 0.5400 0.461 0.444 0.461 0.470 0.470 34,498 0.4696 0.00%
2005-05-05 0 0.530 0.510 0.530 - - 0 0 - 0.461 0.444 0.461 - - 0 - 0.00%
2005-05-04 0 0.530 - 0.570 - - 0 0 - 0.461 - 0.496 - - 0 - 0.00%
2005-05-03 0 0.530 - 0.550 - - 0 0 - 0.461 - 0.478 - - 0 - 0.00%
2005-04-29 0 0.530 - 0.530 0.530 0.530 40,000 21,200 0.5300 0.461 - 0.461 0.461 0.461 45,997 0.4609 0.00%
2005-04-28 0 0.530 0.480 0.530 0.530 0.530 10,000 5,300 0.5300 0.461 0.417 0.461 0.461 0.461 11,499 0.4609 1.92%
2005-04-27 0 0.520 0.490 0.530 - - 0 0 - 0.452 0.426 0.461 - - 0 - 0.00%
2005-04-26 0 0.520 0.520 0.530 0.510 0.510 450,000 233,700 0.5193 0.452 0.452 0.461 0.444 0.444 517,471 0.4516 -1.89%
2005-04-25 0 0.530 0.510 0.540 - - 0 0 - 0.461 0.444 0.470 - - 0 - 0.00%
2005-04-22 0 0.530 0.520 0.550 0.530 0.530 100,000 53,000 0.5300 0.461 0.452 0.478 0.461 0.461 114,994 0.4609 3.92%
2005-04-21 0 0.510 0.510 0.540 - - 0 0 - 0.444 0.444 0.470 - - 0 - 0.00%
2005-04-20 0 0.510 0.500 0.540 0.510 0.550 150,000 78,300 0.5220 0.444 0.435 0.470 0.444 0.478 172,490 0.4539 -3.77%
2005-04-19 0 0.530 0.530 0.550 - - 0 0 - 0.461 0.461 0.478 - - 0 - 0.00%
2005-04-18 0 0.530 0.500 0.530 - - 0 0 - 0.461 0.435 0.461 - - 0 - 0.00%
2005-04-15 0 0.530 0.530 0.550 0.530 0.560 550,000 297,700 0.5413 0.461 0.461 0.478 0.461 0.487 632,464 0.4707 -3.64%
2005-04-14 0 0.550 0.530 0.560 - - 0 0 - 0.478 0.461 0.487 - - 0 - 0.00%
2005-04-13 0 0.550 0.540 0.560 0.550 0.560 440,000 244,300 0.5552 0.478 0.470 0.487 0.478 0.487 505,971 0.4828 3.77%
2005-04-12 0 0.530 0.530 0.560 0.530 0.560 460,000 247,200 0.5374 0.461 0.461 0.487 0.461 0.487 528,970 0.4673 -5.36%
2005-04-11 0 0.560 0.550 0.570 0.560 0.580 210,000 117,800 0.5610 0.487 0.478 0.496 0.487 0.504 241,486 0.4878 -3.45%
2005-04-08 0 0.580 0.550 0.580 0.580 0.580 200,000 116,000 0.5800 0.504 0.478 0.504 0.504 0.504 229,987 0.5044 0.00%
2005-04-07 0 0.580 0.550 0.600 0.580 0.580 40,000 23,200 0.5800 0.504 0.478 0.522 0.504 0.504 45,997 0.5044 -3.33%
2005-04-06 0 0.600 0.550 0.650 0.580 0.600 270,000 160,000 0.5926 0.522 0.478 0.565 0.504 0.522 310,483 0.5153 0.00%
2005-04-04 0 0.600 0.550 0.600 0.600 0.600 10,000 6,000 0.6000 0.522 0.478 0.522 0.522 0.522 11,499 0.5218 9.09%
2005-04-01 0 0.550 0.550 0.580 - - 0 0 - 0.478 0.478 0.504 - - 0 - 0.92%
2005-03-31 0 0.550 0.520 0.580 0.550 0.550 50,000 27,500 0.5500 0.474 0.448 0.500 0.474 0.474 58,024 0.4739 0.00%
2005-03-30 0 0.550 0.530 0.600 - - 0 0 - 0.474 0.457 0.517 - - 0 - 0.00%
2005-03-29 0 0.550 0.510 0.600 0.550 0.570 240,000 133,900 0.5579 0.474 0.439 0.517 0.474 0.491 278,516 0.4808 -5.17%
2005-03-24 0 0.580 0.570 0.580 0.580 0.580 10,000 5,800 0.5800 0.500 0.491 0.500 0.500 0.500 11,605 0.4998 0.00%
2005-03-23 0 0.580 0.570 0.600 0.580 0.600 310,000 180,000 0.5806 0.500 0.491 0.517 0.500 0.517 359,750 0.5003 0.00%
2005-03-22 0 0.580 0.550 0.600 0.580 0.580 250,000 145,000 0.5800 0.500 0.474 0.517 0.500 0.500 290,121 0.4998 5.45%
2005-03-21 0 0.550 0.540 0.550 0.550 0.600 580,000 320,500 0.5526 0.474 0.465 0.474 0.474 0.517 673,081 0.4762 0.00%
2005-03-18 0 0.550 0.540 0.600 0.550 0.580 1,330,000 743,500 0.5590 0.474 0.465 0.517 0.474 0.500 1,543,445 0.4817 -8.33%
2005-03-17 0 0.600 0.550 0.600 0.570 0.600 1,330,000 771,600 0.5802 0.517 0.474 0.517 0.491 0.517 1,543,445 0.4999 7.14%
2005-03-16 0 0.560 0.530 0.560 0.540 0.560 80,000 44,300 0.5538 0.483 0.457 0.483 0.465 0.483 92,839 0.4772 3.70%
2005-03-15 0 0.540 0.530 0.540 0.540 0.540 30,000 16,200 0.5400 0.465 0.457 0.465 0.465 0.465 34,815 0.4653 -1.82%
2005-03-14 0 0.550 0.550 0.590 0.550 0.560 680,000 374,100 0.5501 0.474 0.474 0.508 0.474 0.483 789,130 0.4741 -1.79%
2005-03-11 0 0.560 0.510 0.570 0.480 0.560 220,000 119,200 0.5418 0.483 0.439 0.491 0.414 0.483 255,307 0.4669 -1.75%
2005-03-10 0 0.570 0.460 0.570 0.530 0.570 660,000 355,500 0.5386 0.491 0.396 0.491 0.457 0.491 765,920 0.4641 7.55%
2005-03-09 0 0.530 0.480 0.550 0.450 0.530 570,000 270,500 0.4746 0.457 0.414 0.474 0.388 0.457 661,476 0.4089 20.45%
2005-03-08 0 0.440 0.440 0.480 - - 0 0 - 0.379 0.379 0.414 - - 0 - 0.00%
2005-03-07 0 0.440 0.440 0.470 0.440 0.500 1,170,000 556,800 0.4759 0.379 0.379 0.405 0.379 0.431 1,357,768 0.4101 -12.00%
2005-03-04 0 0.500 0.500 - 0.460 0.480 1,100,000 521,500 0.4741 0.431 0.431 - 0.396 0.414 1,276,534 0.4085 11.11%
2005-03-03 0 0.450 0.450 0.460 0.450 0.460 200,000 91,000 0.4550 0.388 0.388 0.396 0.388 0.396 232,097 0.3921 0.00%
2005-03-02 0 0.450 0.430 0.455 0.450 0.450 400,000 180,000 0.4500 0.388 0.371 0.392 0.388 0.388 464,194 0.3878 7.14%
2005-03-01 0 0.420 0.420 - - - 0 0 - 0.362 0.362 - - - 0 - 0.00%
2005-02-28 0 0.420 0.420 0.450 - - 0 0 - 0.362 0.362 0.388 - - 0 - 0.00%
2005-02-25 0 0.420 0.410 0.440 0.420 0.430 350,000 148,500 0.4243 0.362 0.353 0.379 0.362 0.371 406,170 0.3656 -2.33%
2005-02-24 0 0.430 0.420 0.440 0.420 0.430 200,000 85,700 0.4285 0.371 0.362 0.379 0.362 0.371 232,097 0.3692 2.38%
2005-02-23 0 0.420 0.410 0.440 0.420 0.420 2,200,000 924,000 0.4200 0.362 0.353 0.379 0.362 0.362 2,553,067 0.3619 0.00%
2005-02-22 0 0.420 0.410 0.440 0.420 0.420 500,000 210,000 0.4200 0.362 0.353 0.379 0.362 0.362 580,243 0.3619 0.00%
2005-02-21 0 0.420 0.420 0.440 0.420 0.420 50,000 21,000 0.4200 0.362 0.362 0.379 0.362 0.362 58,024 0.3619 1.20%
2005-02-18 0 0.415 0.410 0.450 0.415 0.440 870,000 365,900 0.4206 0.358 0.353 0.388 0.358 0.379 1,009,622 0.3624 -3.49%
2005-02-17 0 0.430 0.420 0.430 0.430 0.430 200,000 86,000 0.4300 0.371 0.362 0.371 0.371 0.371 232,097 0.3705 2.38%
2005-02-16 0 0.420 0.400 - - - 0 0 - 0.362 0.345 - - - 0 - 0.00%
2005-02-15 0 0.420 0.400 - - - 0 0 - 0.362 0.345 - - - 0 - 0.00%
2005-02-14 0 0.420 0.400 - 0.400 0.420 300,000 124,000 0.4133 0.362 0.345 - 0.345 0.362 348,146 0.3562 5.00%
2005-02-08 0 0.400 0.400 - - - 0 0 - 0.345 0.345 - - - 0 - 0.00%
2005-02-07 0 0.400 0.400 - 0.400 0.400 500,000 200,000 0.4000 0.345 0.345 - 0.345 0.345 580,243 0.3447 0.00%
2005-02-04 0 0.400 0.400 - - - 0 0 - 0.345 0.345 - - - 0 - 0.00%
2005-02-03 0 0.400 0.400 - - - 0 0 - 0.345 0.345 - - - 0 - 0.00%
2005-02-02 0 0.400 0.400 - - - 0 0 - 0.345 0.345 - - - 0 - 0.00%
2005-02-01 0 0.400 0.360 - 0.400 0.415 750,000 307,000 0.4093 0.345 0.310 - 0.345 0.358 870,364 0.3527 -2.44%
2005-01-31 0 0.410 0.410 - - - 0 0 - 0.353 0.353 - - - 0 - 0.00%
2005-01-28 0 0.410 0.410 - - - 0 0 - 0.353 0.353 - - - 0 - 1.23%
2005-01-27 0 0.405 0.405 - - - 0 0 - 0.349 0.349 - - - 0 - 0.00%
2005-01-26 0 0.405 0.400 - 0.405 0.410 200,000 81,500 0.4075 0.349 0.345 - 0.349 0.353 232,097 0.3511 -1.22%
2005-01-25 0 0.410 0.400 - - - 0 0 - 0.353 0.345 - - - 0 - 0.00%
2005-01-24 0 0.410 0.410 0.440 0.410 0.410 500,000 205,000 0.4100 0.353 0.353 0.379 0.353 0.353 580,243 0.3533 0.00%
2005-01-21 0 0.410 0.410 0.440 - - 0 0 - 0.353 0.353 0.379 - - 0 - 0.00%
2005-01-20 0 0.410 0.400 - - - 0 0 - 0.353 0.345 - - - 0 - 0.00%
2005-01-19 0 0.410 0.410 0.440 - - 0 0 - 0.353 0.353 0.379 - - 0 - 0.00%
2005-01-18 0 0.410 0.410 0.440 - - 0 0 - 0.353 0.353 0.379 - - 0 - 0.00%
2005-01-17 0 0.410 0.405 0.440 0.410 0.410 200,000 82,000 0.4100 0.353 0.349 0.379 0.353 0.353 232,097 0.3533 0.00%
2005-01-14 0 0.410 0.400 - - - 0 0 - 0.353 0.345 - - - 0 - 0.00%
2005-01-13 0 0.410 0.405 - - - 0 0 - 0.353 0.349 - - - 0 - 0.00%
2005-01-12 0 0.410 0.400 - 0.410 0.420 350,000 144,600 0.4131 0.353 0.345 - 0.353 0.362 406,170 0.3560 -2.38%
2005-01-11 0 0.420 0.420 - - - 0 0 - 0.362 0.362 - - - 0 - 0.00%
2005-01-10 0 0.420 0.420 - - - 0 0 - 0.362 0.362 - - - 0 - 0.00%
2005-01-07 0 0.420 0.410 - - - 0 0 - 0.362 0.353 - - - 0 - 0.00%
2005-01-06 0 0.420 0.415 0.470 0.420 0.430 200,000 85,000 0.4250 0.362 0.358 0.405 0.362 0.371 232,097 0.3662 0.00%
2005-01-05 0 0.420 0.415 0.470 0.420 0.430 700,000 297,500 0.4250 0.362 0.358 0.405 0.362 0.371 812,340 0.3662 -2.33%
2005-01-04 0 0.430 0.430 0.465 - - 0 0 - 0.371 0.371 0.401 - - 0 - 0.00%
2005-01-03 0 0.430 0.430 0.465 - - 0 0 - 0.371 0.371 0.401 - - 0 - 0.00%
2004-12-31 0 0.430 0.430 0.465 - - 0 0 - 0.371 0.371 0.401 - - 0 - 0.00%
2004-12-30 0 0.430 0.430 0.465 - - 0 0 - 0.371 0.371 0.401 - - 0 - 0.00%
2004-12-29 0 0.430 0.430 0.480 - - 100,000 44,000 0.4400 0.371 0.371 0.414 - - 116,049 0.3792 0.00%
2004-12-28 0 0.430 0.425 0.470 0.430 0.430 60,000 25,800 0.4300 0.371 0.366 0.405 0.371 0.371 69,629 0.3705 1.18%
2004-12-24 0 0.425 0.425 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2004-12-23 0 0.425 0.425 - - - 0 0 - 0.366 0.366 - - - 0 - 1.19%
2004-12-22 0 0.420 0.420 - - - 0 0 - 0.362 0.362 - - - 0 - 0.00%
2004-12-21 0 0.420 0.420 - - - 0 0 - 0.362 0.362 - - - 0 - 2.44%
2004-12-20 0 0.410 0.410 0.500 0.400 0.460 480,000 205,100 0.4273 0.353 0.353 0.431 0.345 0.396 557,033 0.3682 -6.82%
2004-12-17 0 0.440 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
2004-12-16 0 0.440 0.440 - - - 0 0 - 0.379 0.379 - - - 0 - 0.00%
2004-12-15 0 0.440 0.440 - - - 0 0 - 0.379 0.379 - - - 0 - 0.00%
2004-12-14 0 0.440 0.440 - - - 0 0 - 0.379 0.379 - - - 0 - 0.00%
2004-12-13 0 0.440 0.440 - - - 0 0 - 0.379 0.379 - - - 0 - 0.00%
2004-12-10 0 0.440 0.440 - - - 0 0 - 0.379 0.379 - - - 0 - 1.15%
2004-12-09 0 0.435 0.435 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2004-12-08 0 0.435 0.435 - 0.435 0.435 10,000 4,350 0.4350 0.375 0.375 - 0.375 0.375 11,605 0.3748 -11.22%
2004-12-07 0 0.490 0.450 - - - 0 0 - 0.422 0.388 - - - 0 - 0.00%
2004-12-06 0 0.490 0.450 0.500 - - 0 0 - 0.422 0.388 0.431 - - 0 - 0.00%
2004-12-03 0 0.490 0.450 0.500 - - 0 0 - 0.422 0.388 0.431 - - 0 - 0.00%
2004-12-02 0 0.490 0.450 0.500 - - 0 0 - 0.422 0.388 0.431 - - 0 - 0.00%
2004-12-01 0 0.490 - 0.490 0.490 0.490 10,000 4,900 0.4900 0.422 - 0.422 0.422 0.422 11,605 0.4222 0.00%
2004-11-30 0 0.490 0.450 0.490 0.490 0.490 100,000 49,000 0.4900 0.422 0.388 0.422 0.422 0.422 116,049 0.4222 6.52%
2004-11-29 0 0.460 0.450 0.490 - - 0 0 - 0.396 0.388 0.422 - - 0 - 0.00%
2004-11-26 0 0.460 0.420 - - - 0 0 - 0.396 0.362 - - - 0 - 0.00%
2004-11-25 0 0.460 0.420 - - - 0 0 - 0.396 0.362 - - - 0 - 0.00%
2004-11-24 0 0.460 - - 0.455 0.460 300,000 137,000 0.4567 0.396 - - 0.392 0.396 348,146 0.3935 1.10%
2004-11-23 0 0.455 0.455 0.470 - - 0 0 - 0.392 0.392 0.405 - - 0 - 1.11%
2004-11-22 0 0.450 0.430 0.470 0.450 0.455 420,000 190,000 0.4524 0.388 0.371 0.405 0.388 0.392 487,404 0.3898 -1.10%
2004-11-19 0 0.455 0.450 0.495 - - 0 0 - 0.392 0.388 0.427 - - 0 - 0.00%
2004-11-18 0 0.455 0.455 - - - 0 0 - 0.392 0.392 - - - 0 - 0.00%
2004-11-17 0 0.455 0.455 - 0.455 0.455 190,000 86,450 0.4550 0.392 0.392 - 0.392 0.392 220,492 0.3921 0.00%
2004-11-16 0 0.455 0.455 0.470 0.440 0.455 90,000 40,200 0.4467 0.392 0.392 0.405 0.379 0.392 104,444 0.3849 -4.21%
2004-11-15 0 0.475 0.460 0.475 0.475 0.475 60,000 28,500 0.4750 0.409 0.396 0.409 0.409 0.409 69,629 0.4093 0.00%
2004-11-12 0 0.475 - 0.500 - - 0 0 - 0.409 - 0.431 - - 0 - 0.00%
2004-11-11 0 0.475 - 0.530 - - 0 0 - 0.409 - 0.457 - - 0 - 0.00%
2004-11-10 0 0.475 0.470 0.520 0.475 0.520 240,000 120,200 0.5008 0.409 0.405 0.448 0.409 0.448 278,516 0.4316 0.00%
2004-11-09 0 0.475 0.455 - - - 0 0 - 0.409 0.392 - - - 0 - 0.00%
2004-11-08 0 0.475 0.460 0.475 0.450 0.475 270,000 124,600 0.4615 0.409 0.396 0.409 0.388 0.409 313,331 0.3977 5.56%
2004-11-05 0 0.450 0.430 - - - 0 0 - 0.388 0.371 - - - 0 - 0.00%
2004-11-04 0 0.450 0.415 0.465 - - 0 0 - 0.388 0.358 0.401 - - 0 - 0.00%
2004-11-03 0 0.450 0.440 0.465 - - 0 0 - 0.388 0.379 0.401 - - 0 - 0.00%
2004-11-02 0 0.450 0.450 0.470 0.450 0.450 10,000 4,500 0.4500 0.388 0.388 0.405 0.388 0.388 11,605 0.3878 0.00%
2004-11-01 0 0.450 0.440 - 0.450 0.450 100,000 45,000 0.4500 0.388 0.379 - 0.388 0.388 116,049 0.3878 2.27%
2004-10-29 0 0.440 0.440 0.460 0.440 0.440 50,000 22,000 0.4400 0.379 0.379 0.396 0.379 0.379 58,024 0.3792 0.00%
2004-10-28 0 0.440 0.415 0.450 0.440 0.450 120,000 53,100 0.4425 0.379 0.358 0.388 0.379 0.388 139,258 0.3813 2.33%
2004-10-27 0 0.430 0.405 0.450 0.430 0.430 220,000 94,600 0.4300 0.371 0.349 0.388 0.371 0.371 255,307 0.3705 0.00%
2004-10-26 0 0.430 0.400 0.430 0.430 0.430 30,000 12,900 0.4300 0.371 0.345 0.371 0.371 0.371 34,815 0.3705 0.00%
2004-10-25 0 0.430 0.410 0.430 0.430 0.430 30,000 12,900 0.4300 0.371 0.353 0.371 0.371 0.371 34,815 0.3705 0.00%
2004-10-21 0 0.430 0.400 0.430 0.430 0.430 60,000 25,800 0.4300 0.371 0.345 0.371 0.371 0.371 69,629 0.3705 4.88%
2004-10-20 0 0.410 0.385 0.410 - - 0 0 - 0.353 0.332 0.353 - - 0 - 0.00%
2004-10-19 0 0.410 0.380 0.410 - - 0 0 - 0.353 0.327 0.353 - - 0 - 0.00%
2004-10-18 0 0.410 0.380 0.415 - - 0 0 - 0.353 0.327 0.358 - - 0 - 0.00%
2004-10-15 0 0.410 0.385 0.410 - - 0 0 - 0.353 0.332 0.353 - - 0 - 0.00%
2004-10-14 0 0.410 0.390 0.410 0.415 0.415 20,000 8,300 0.4150 0.353 0.336 0.353 0.358 0.358 23,210 0.3576 1.23%
2004-10-13 0 0.405 0.375 0.410 0.370 0.405 770,000 294,750 0.3828 0.349 0.323 0.353 0.319 0.349 893,574 0.3299 3.85%
2004-10-12 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.336 0.336 0.345 0.336 0.336 58,024 0.3361 0.00%
2004-10-11 0 0.390 0.390 0.420 0.390 0.390 60,000 23,400 0.3900 0.336 0.336 0.362 0.336 0.336 69,629 0.3361 -2.50%
2004-10-08 0 0.400 0.390 0.410 0.400 0.400 70,000 28,000 0.4000 0.345 0.336 0.353 0.345 0.345 81,234 0.3447 -1.23%
2004-10-07 0 0.405 0.370 0.420 0.400 0.405 190,000 76,500 0.4026 0.349 0.319 0.362 0.345 0.349 220,492 0.3470 8.00%
2004-10-06 0 0.375 - 0.400 0.375 0.375 100,000 37,500 0.3750 0.323 - 0.345 0.323 0.323 116,049 0.3231 -5.06%
2004-10-05 0 0.395 0.370 0.395 0.380 0.440 200,000 82,000 0.4100 0.340 0.319 0.340 0.327 0.379 232,097 0.3533 -1.25%
2004-10-04 0 0.400 - 0.400 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2004-09-30 0 0.400 0.360 0.400 0.400 0.400 40,000 16,000 0.4000 0.345 0.310 0.345 0.345 0.345 46,419 0.3447 9.59%
2004-09-28 0 0.365 0.350 0.405 - - 0 0 - 0.315 0.302 0.349 - - 0 - 0.00%
2004-09-27 0 0.365 0.350 0.400 - - 0 0 - 0.315 0.302 0.345 - - 0 - 0.00%
2004-09-24 0 0.365 0.360 0.390 - - 0 0 - 0.315 0.310 0.336 - - 0 - 0.00%
2004-09-23 0 0.365 0.360 0.390 - - 0 0 - 0.315 0.310 0.336 - - 0 - 0.00%
2004-09-22 0 0.365 0.365 0.390 0.365 0.365 50,000 18,250 0.3650 0.315 0.315 0.336 0.315 0.315 58,024 0.3145 2.82%
2004-09-21 0 0.355 0.350 0.385 0.355 0.390 320,000 116,950 0.3655 0.306 0.302 0.332 0.306 0.336 371,355 0.3149 -11.25%
2004-09-20 0 0.400 0.360 0.400 0.340 0.405 290,000 108,350 0.3736 0.345 0.310 0.345 0.293 0.349 336,541 0.3220 8.11%
2004-09-17 0 0.370 0.360 0.430 0.370 0.440 410,000 162,900 0.3973 0.319 0.310 0.371 0.319 0.379 475,799 0.3424 0.00%
2004-09-16 0 0.370 0.370 0.405 0.370 0.370 10,000 3,700 0.3700 0.319 0.319 0.349 0.319 0.319 11,605 0.3188 -2.63%
2004-09-15 0 0.380 0.370 0.400 - - 0 0 - 0.327 0.319 0.345 - - 0 - 0.00%
2004-09-14 0 0.380 0.370 0.405 - - 0 0 - 0.327 0.319 0.349 - - 0 - 0.00%
2004-09-13 0 0.380 0.370 0.405 - - 0 0 - 0.327 0.319 0.349 - - 0 - 0.00%
2004-09-10 0 0.380 0.370 0.380 0.400 0.400 110,000 44,000 0.4000 0.327 0.319 0.327 0.345 0.345 127,653 0.3447 1.33%
2004-09-09 0 0.375 0.370 0.405 0.375 0.375 110,000 41,250 0.3750 0.323 0.319 0.349 0.323 0.323 127,653 0.3231 -6.25%
2004-09-08 0 0.400 0.370 0.400 0.400 0.440 110,000 48,000 0.4364 0.345 0.319 0.345 0.345 0.379 127,653 0.3760 6.67%
2004-09-07 0 0.375 0.370 0.405 0.375 0.375 100,000 37,500 0.3750 0.323 0.319 0.349 0.323 0.323 116,049 0.3231 1.35%
2004-09-06 0 0.370 0.370 0.405 - - 0 0 - 0.319 0.319 0.349 - - 0 - 0.00%
2004-09-03 0 0.370 0.370 0.415 - - 0 0 - 0.319 0.319 0.358 - - 0 - 0.00%
2004-09-02 0 0.370 0.370 0.410 0.370 0.450 220,000 89,800 0.4082 0.319 0.319 0.353 0.319 0.388 255,307 0.3517 -7.50%
2004-09-01 0 0.400 0.365 0.400 - - 0 0 - 0.345 0.315 0.345 - - 0 - 0.00%
2004-08-31 0 0.400 0.360 0.405 0.350 0.425 550,000 212,000 0.3855 0.345 0.310 0.349 0.302 0.366 638,267 0.3321 2.56%
2004-08-30 0 0.390 - 0.390 - - 0 0 - 0.336 - 0.336 - - 0 - 0.00%
2004-08-27 0 0.390 - 0.390 - - 0 0 - 0.336 - 0.336 - - 0 - 0.00%
2004-08-26 0 0.390 - 0.390 - - 0 0 - 0.336 - 0.336 - - 0 - 0.00%
2004-08-25 0 0.390 0.340 0.400 0.390 0.390 330,000 121,200 0.3673 0.336 0.293 0.345 0.336 0.336 382,960 0.3165 8.33%
2004-08-24 0 0.360 0.330 0.385 0.360 0.360 50,000 18,000 0.3600 0.310 0.284 0.332 0.310 0.310 58,024 0.3102 0.00%
2004-08-23 0 0.360 0.360 0.380 0.330 0.360 380,000 129,900 0.3418 0.310 0.310 0.327 0.284 0.310 440,984 0.2946 0.00%
2004-08-20 0 0.360 0.320 0.360 0.360 0.370 560,000 200,450 0.3579 0.310 0.276 0.310 0.310 0.319 649,872 0.3084 0.00%
2004-08-19 0 0.360 - 0.380 0.360 0.360 140,000 50,400 0.3600 0.310 - 0.327 0.310 0.310 162,468 0.3102 -7.69%
2004-08-18 0 0.390 0.375 0.390 0.380 0.410 2,580,000 1,008,350 0.3908 0.336 0.323 0.336 0.327 0.353 2,994,052 0.3368

Copyright & disclaimer, Privacy policy

Back to top