SANDMARTIN INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00482  2005-05-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-18 0 0.097 0.096 0.111 - - 0 0 - 0.097 0.096 0.111 - - 0 - 0.00%
2026-03-17 0 0.097 0.097 0.110 0.097 0.097 70,000 6,780 0.0969 0.097 0.097 0.110 0.097 0.097 70,000 0.0969 -5.83%
2026-03-16 0 0.103 0.096 0.105 - - 0 0 - 0.103 0.096 0.105 - - 0 - 0.00%
2026-03-13 0 0.103 0.098 0.103 0.109 0.109 80,000 8,600 0.1075 0.103 0.098 0.103 0.109 0.109 80,000 0.1075 7.29%
2026-03-12 0 0.096 0.096 0.105 0.096 0.096 100,000 10,000 0.1000 0.096 0.096 0.105 0.096 0.096 100,000 0.1000 -5.88%
2026-03-11 0 0.102 0.096 0.115 - - 0 0 - 0.102 0.096 0.115 - - 0 - 0.00%
2026-03-10 0 0.102 0.096 0.108 0.102 0.103 340,000 34,900 0.1026 0.102 0.096 0.108 0.102 0.103 340,000 0.1026 -8.11%
2026-03-09 0 0.111 0.102 0.111 0.102 0.121 1,430,000 147,400 0.1031 0.111 0.102 0.111 0.102 0.121 1,430,000 0.1031 -7.50%
2026-03-06 0 0.120 0.086 0.120 0.120 0.120 10,000 1,200 0.1200 0.120 0.086 0.120 0.120 0.120 10,000 0.1200 0.00%
2026-03-05 0 0.120 0.085 0.120 - - 0 0 - 0.120 0.085 0.120 - - 0 - 0.00%
2026-03-04 0 0.120 0.095 0.120 - - 0 0 - 0.120 0.095 0.120 - - 0 - 0.00%
2026-03-03 0 0.120 0.108 0.120 - - 0 0 - 0.120 0.108 0.120 - - 0 - -2.44%
2026-03-02 0 0.123 0.115 0.123 0.100 0.123 190,000 21,970 0.1156 0.123 0.115 0.123 0.100 0.123 190,000 0.1156 11.82%
2026-02-27 0 0.110 0.110 0.121 0.106 0.119 40,000 4,400 0.1100 0.110 0.110 0.121 0.106 0.119 40,000 0.1100 -7.56%
2026-02-26 0 0.119 0.112 0.119 0.100 0.122 1,960,000 208,990 0.1066 0.119 0.112 0.119 0.100 0.122 1,960,000 0.1066 -2.46%
2026-02-25 0 0.122 0.122 0.132 0.117 0.128 420,000 53,030 0.1263 0.122 0.122 0.132 0.117 0.128 420,000 0.1263 -0.81%
2026-02-24 0 0.123 0.107 0.125 0.090 0.125 1,021,600 108,490 0.1062 0.123 0.107 0.125 0.090 0.125 1,021,600 0.1062 20.59%
2026-02-23 0 0.102 0.086 0.107 0.079 0.110 441,000 39,995 0.0907 0.102 0.086 0.107 0.079 0.110 441,000 0.0907 15.91%
2026-02-20 0 0.088 0.084 0.088 - - 0 0 - 0.088 0.084 0.088 - - 0 - -4.35%
2026-02-16 0 0.092 0.085 0.092 0.087 0.092 150,000 13,130 0.0875 0.092 0.085 0.092 0.087 0.092 150,000 0.0875 10.84%
2026-02-13 0 0.083 0.075 0.088 - - 0 0 - 0.083 0.075 0.088 - - 0 - 0.00%
2026-02-12 0 0.083 0.079 0.088 0.075 0.088 960,000 78,880 0.0822 0.083 0.079 0.088 0.075 0.088 960,000 0.0822 12.16%
2026-02-11 0 0.074 0.074 0.081 0.071 0.072 50,000 3,560 0.0712 0.074 0.074 0.081 0.071 0.072 50,000 0.0712 -3.90%
2026-02-10 0 0.077 0.071 0.083 - - 0 0 - 0.077 0.071 0.083 - - 0 - 0.00%
2026-02-09 0 0.077 0.071 0.081 - - 0 0 - 0.077 0.071 0.081 - - 0 - 0.00%
2026-02-06 0 0.077 0.070 0.081 - - 0 0 - 0.077 0.070 0.081 - - 0 - 0.00%
2026-02-05 0 0.077 0.070 0.077 - - 0 0 - 0.077 0.070 0.077 - - 0 - 0.00%
2026-02-04 0 0.077 0.070 0.086 0.071 0.077 490,000 37,170 0.0759 0.077 0.070 0.086 0.071 0.077 490,000 0.0759 1.32%
2026-02-03 0 0.076 0.072 0.076 - - 0 0 - 0.076 0.072 0.076 - - 0 - 0.00%
2026-02-02 0 0.076 0.070 0.083 - - 0 0 - 0.076 0.070 0.083 - - 0 - 0.00%
2026-01-30 0 0.076 0.070 0.083 - - 0 0 - 0.076 0.070 0.083 - - 0 - 0.00%
2026-01-29 0 0.076 0.076 0.081 0.073 0.077 310,000 23,510 0.0758 0.076 0.076 0.081 0.073 0.077 310,000 0.0758 1.33%
2026-01-28 0 0.075 0.070 0.082 - - 0 0 - 0.075 0.070 0.082 - - 0 - 0.00%
2026-01-27 0 0.075 0.075 0.080 0.075 0.075 200,000 14,990 0.0750 0.075 0.075 0.080 0.075 0.075 200,000 0.0750 0.00%
2026-01-26 0 0.075 0.074 0.082 0.075 0.076 160,000 12,150 0.0759 0.075 0.074 0.082 0.075 0.076 160,000 0.0759 -5.06%
2026-01-23 0 0.079 0.072 0.085 - - 0 0 - 0.079 0.072 0.085 - - 0 - 0.00%
2026-01-22 0 0.079 0.072 0.086 - - 0 0 - 0.079 0.072 0.086 - - 0 - 0.00%
2026-01-21 0 0.079 0.074 0.081 0.074 0.079 140,000 10,950 0.0782 0.079 0.074 0.081 0.074 0.079 140,000 0.0782 0.00%
2026-01-20 0 0.079 0.078 0.084 0.075 0.086 1,390,000 109,280 0.0786 0.079 0.078 0.084 0.075 0.086 1,390,000 0.0786 11.27%
2026-01-19 0 0.071 0.071 0.077 0.069 0.077 600,000 45,360 0.0756 0.071 0.071 0.077 0.069 0.077 600,000 0.0756 -2.74%
2026-01-16 0 0.073 0.073 0.077 0.067 0.072 510,000 36,100 0.0708 0.073 0.073 0.077 0.067 0.072 510,000 0.0708 2.82%
2026-01-15 0 0.071 0.065 0.073 0.063 0.067 160,000 10,550 0.0659 0.071 0.065 0.073 0.063 0.067 160,000 0.0659 5.97%
2026-01-14 0 0.067 0.067 0.073 0.063 0.067 1,441,100 97,868 0.0679 0.067 0.067 0.073 0.063 0.067 1,441,100 0.0679 -2.90%
2026-01-13 0 0.069 0.069 0.070 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.00%
2026-01-12 0 0.069 0.069 0.075 0.069 0.069 20,000 1,380 0.0690 0.069 0.069 0.075 0.069 0.069 20,000 0.0690 0.00%
2026-01-09 0 0.069 0.069 0.075 - - 0 0 - 0.069 0.069 0.075 - - 0 - 0.00%
2026-01-08 0 0.069 0.069 0.075 - - 0 0 - 0.069 0.069 0.075 - - 0 - 1.47%
2026-01-07 0 0.068 0.068 0.074 - - 0 0 - 0.068 0.068 0.074 - - 0 - 0.00%
2026-01-06 0 0.068 0.067 0.074 - - 0 0 - 0.068 0.067 0.074 - - 0 - 0.00%
2026-01-05 0 0.068 0.068 0.074 - - 0 0 - 0.068 0.068 0.074 - - 0 - 4.62%
2026-01-02 0 0.065 0.065 0.075 0.065 0.065 26,600 1,663 0.0625 0.065 0.065 0.075 0.065 0.065 26,600 0.0625 -7.14%
2025-12-31 0 0.070 0.060 0.075 - - 0 0 - 0.070 0.060 0.075 - - 0 - 0.00%
2025-12-30 0 0.070 0.070 0.078 0.066 0.075 1,100,048 79,283 0.0721 0.070 0.070 0.078 0.066 0.075 1,100,048 0.0721 -6.67%
2025-12-29 0 0.075 0.073 0.078 - - 0 0 - 0.075 0.073 0.078 - - 0 - 0.00%
2025-12-24 0 0.075 0.073 0.080 - - 0 0 - 0.075 0.073 0.080 - - 0 - 0.00%
2025-12-23 0 0.075 0.073 0.080 - - 0 0 - 0.075 0.073 0.080 - - 0 - 0.00%
2025-12-22 0 0.075 0.075 0.079 0.075 0.075 120,000 8,980 0.0748 0.075 0.075 0.079 0.075 0.075 120,000 0.0748 0.00%
2025-12-19 0 0.075 0.072 0.079 0.073 0.075 110,000 8,050 0.0732 0.075 0.072 0.079 0.073 0.075 110,000 0.0732 0.00%
2025-12-18 0 0.075 0.073 0.080 - - 0 0 - 0.075 0.073 0.080 - - 0 - 0.00%
2025-12-17 0 0.075 0.072 0.078 - - 0 0 - 0.075 0.072 0.078 - - 0 - 0.00%
2025-12-16 0 0.075 0.072 0.078 0.072 0.075 110,000 7,950 0.0723 0.075 0.072 0.078 0.072 0.075 110,000 0.0723 0.00%
2025-12-15 0 0.075 0.072 0.080 - - 0 0 - 0.075 0.072 0.080 - - 0 - 0.00%
2025-12-12 0 0.075 0.072 0.080 - - 0 0 - 0.075 0.072 0.080 - - 0 - 0.00%
2025-12-11 0 0.075 0.072 0.079 - - 3,100 210 0.0677 0.075 0.072 0.079 - - 3,100 0.0677 0.00%
2025-12-10 0 0.075 0.072 0.084 - - 0 0 - 0.075 0.072 0.084 - - 0 - 0.00%
2025-12-09 0 0.075 0.072 0.080 - - 0 0 - 0.075 0.072 0.080 - - 0 - 0.00%
2025-12-08 0 0.075 0.072 0.084 0.073 0.075 110,000 8,050 0.0732 0.075 0.072 0.084 0.073 0.075 110,000 0.0732 0.00%
2025-12-05 0 0.075 0.075 0.087 0.070 0.075 600,000 43,920 0.0732 0.075 0.075 0.087 0.070 0.075 600,000 0.0732 4.17%
2025-12-04 0 0.072 0.070 0.073 - - 0 0 - 0.072 0.070 0.073 - - 0 - 0.00%
2025-12-03 0 0.072 0.070 0.074 - - 0 0 - 0.072 0.070 0.074 - - 0 - 0.00%
2025-12-02 0 0.072 0.070 0.074 - - 0 0 - 0.072 0.070 0.074 - - 0 - 0.00%
2025-12-01 0 0.072 0.072 0.074 - - 0 0 - 0.072 0.072 0.074 - - 0 - 0.00%
2025-11-28 0 0.072 0.072 0.074 - - 0 0 - 0.072 0.072 0.074 - - 0 - 0.00%
2025-11-27 0 0.072 0.072 0.074 0.071 0.072 410,000 29,320 0.0715 0.072 0.072 0.074 0.071 0.072 410,000 0.0715 5.88%
2025-11-26 0 0.068 0.068 0.071 - - 0 0 - 0.068 0.068 0.071 - - 0 - 1.49%
2025-11-25 0 0.067 0.066 0.072 - - 0 0 - 0.067 0.066 0.072 - - 0 - 0.00%
2025-11-24 0 0.067 0.067 0.073 0.067 0.069 260,000 17,860 0.0687 0.067 0.067 0.073 0.067 0.069 260,000 0.0687 -4.29%
2025-11-21 0 0.070 0.067 0.070 - - 0 0 - 0.070 0.067 0.070 - - 0 - 0.00%
2025-11-20 0 0.070 0.067 0.070 0.068 0.070 269,200 18,749 0.0696 0.070 0.067 0.070 0.068 0.070 269,200 0.0696 0.00%
2025-11-19 0 0.070 0.068 0.071 - - 0 0 - 0.070 0.068 0.071 - - 0 - 0.00%
2025-11-18 0 0.070 0.068 0.074 0.070 0.074 1,050,000 75,150 0.0716 0.070 0.068 0.074 0.070 0.074 1,050,000 0.0716 -2.78%
2025-11-17 0 0.072 0.068 0.075 0.069 0.073 280,000 19,760 0.0706 0.072 0.068 0.075 0.069 0.073 280,000 0.0706 2.86%
2025-11-14 0 0.070 0.069 0.075 0.070 0.077 480,000 35,510 0.0740 0.070 0.069 0.075 0.070 0.077 480,000 0.0740 0.00%
2025-11-13 0 0.070 0.069 0.075 0.069 0.075 810,000 57,600 0.0711 0.070 0.069 0.075 0.069 0.075 810,000 0.0711 0.00%
2025-11-12 0 0.070 0.070 0.075 0.070 0.070 128,200 8,921 0.0696 0.070 0.070 0.075 0.070 0.070 128,200 0.0696 -1.41%
2025-11-11 0 0.071 0.071 0.075 0.071 0.074 89,800 6,407 0.0713 0.071 0.071 0.075 0.071 0.074 89,800 0.0713 -2.74%
2025-11-10 0 0.073 0.072 0.078 0.072 0.073 110,000 8,020 0.0729 0.073 0.072 0.078 0.072 0.073 110,000 0.0729 0.00%
2025-11-07 0 0.073 0.071 0.077 0.071 0.073 210,000 14,950 0.0712 0.073 0.071 0.077 0.071 0.073 210,000 0.0712 1.39%
2025-11-06 0 0.072 0.072 0.080 0.072 0.078 450,000 34,160 0.0759 0.072 0.072 0.080 0.072 0.078 450,000 0.0759 -8.86%
2025-11-05 0 0.079 0.079 0.081 0.076 0.078 370,000 28,440 0.0769 0.079 0.079 0.081 0.076 0.078 370,000 0.0769 3.95%
2025-11-04 0 0.076 0.075 0.083 - - 0 0 - 0.076 0.075 0.083 - - 0 - 0.00%
2025-11-03 0 0.076 0.075 0.084 0.075 0.086 310,000 24,990 0.0806 0.076 0.075 0.084 0.075 0.086 310,000 0.0806 5.56%
2025-10-31 0 0.072 0.072 0.079 0.072 0.080 105,000 7,655 0.0729 0.072 0.072 0.079 0.072 0.080 105,000 0.0729 -6.49%
2025-10-30 0 0.077 0.072 0.077 0.073 0.078 70,000 5,360 0.0766 0.077 0.072 0.077 0.073 0.078 70,000 0.0766 6.94%
2025-10-28 0 0.072 0.072 0.077 0.072 0.076 100,000 7,500 0.0750 0.072 0.072 0.077 0.072 0.076 100,000 0.0750 -7.69%
2025-10-27 0 0.078 0.074 0.079 0.061 0.080 1,240,600 86,606 0.0698 0.078 0.074 0.079 0.061 0.080 1,240,600 0.0698 6.85%
2025-10-24 0 0.073 0.065 0.073 0.064 0.078 1,120,000 79,660 0.0711 0.073 0.065 0.073 0.064 0.078 1,120,000 0.0711 -6.41%
2025-10-23 0 0.078 0.070 0.083 0.067 0.084 1,130,000 84,190 0.0745 0.078 0.070 0.083 0.067 0.084 1,130,000 0.0745 -10.34%
2025-10-22 0 0.087 0.086 0.100 - - 0 0 - 0.087 0.086 0.100 - - 0 - 0.00%
2025-10-21 0 0.087 0.086 0.100 - - 0 0 - 0.087 0.086 0.100 - - 0 - 0.00%
2025-10-20 0 0.087 0.086 0.100 - - 0 0 - 0.087 0.086 0.100 - - 0 - 0.00%
2025-10-17 0 0.087 0.085 0.100 - - 0 0 - 0.087 0.085 0.100 - - 0 - 0.00%
2025-10-16 0 0.087 0.085 0.100 - - 0 0 - 0.087 0.085 0.100 - - 0 - 0.00%
2025-10-15 0 0.087 0.085 0.100 - - 0 0 - 0.087 0.085 0.100 - - 0 - 0.00%
2025-10-14 0 0.087 0.084 0.100 - - 0 0 - 0.087 0.084 0.100 - - 0 - 0.00%
2025-10-13 0 0.087 0.084 0.100 - - 0 0 - 0.087 0.084 0.100 - - 0 - 0.00%
2025-10-10 0 0.087 0.086 0.100 - - 0 0 - 0.087 0.086 0.100 - - 0 - 0.00%
2025-10-09 0 0.087 0.086 0.100 0.086 0.108 250,000 23,510 0.0940 0.087 0.086 0.100 0.086 0.108 250,000 0.0940 -8.42%
2025-10-08 0 0.095 0.095 0.105 0.071 0.095 530,000 46,060 0.0869 0.095 0.095 0.105 0.071 0.095 530,000 0.0869 10.47%
2025-10-06 0 0.086 0.081 0.093 - - 0 0 - 0.086 0.081 0.093 - - 0 - 0.00%
2025-10-03 0 0.086 0.090 0.094 0.086 0.087 290,000 25,880 0.0892 0.086 0.090 0.094 0.086 0.087 290,000 0.0892 -10.42%
2025-10-02 0 0.096 0.088 0.098 0.090 0.129 2,091,800 212,792 0.1017 0.096 0.088 0.098 0.090 0.129 2,091,800 0.1017 7.87%
2025-09-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2025-03-31 0 0.089 0.072 0.089 0.079 0.089 140,220 11,272 0.0804 0.089 0.072 0.089 0.079 0.089 140,220 0.0804 18.67%
2025-03-28 0 0.075 0.075 0.090 0.072 0.081 220,000 17,120 0.0778 0.075 0.075 0.090 0.072 0.081 220,000 0.0778 -10.71%
2025-03-27 0 0.084 0.075 0.090 - - 0 0 - 0.084 0.075 0.090 - - 0 - 0.00%
2025-03-26 0 0.084 0.075 0.093 - - 0 0 - 0.084 0.075 0.093 - - 0 - 0.00%
2025-03-25 0 0.084 0.075 0.090 0.080 0.084 350,000 29,210 0.0835 0.084 0.075 0.090 0.080 0.084 350,000 0.0835 0.00%
2025-03-24 0 0.084 0.083 0.087 0.084 0.097 180,000 16,030 0.0891 0.084 0.083 0.087 0.084 0.097 180,000 0.0891 -2.33%
2025-03-21 0 0.086 0.086 0.094 - - 0 0 - 0.086 0.086 0.094 - - 0 - 0.00%
2025-03-20 0 0.086 0.086 0.095 0.086 0.087 150,000 13,040 0.0869 0.086 0.086 0.095 0.086 0.087 150,000 0.0869 -12.24%
2025-03-19 0 0.098 0.083 0.098 0.085 0.098 280,000 25,620 0.0915 0.098 0.083 0.098 0.085 0.098 280,000 0.0915 8.89%
2025-03-18 0 0.090 0.084 0.090 0.080 0.098 290,000 26,020 0.0897 0.090 0.084 0.090 0.080 0.098 290,000 0.0897 -10.00%
2025-03-17 0 0.100 0.088 0.100 0.093 0.101 140,000 13,820 0.0987 0.100 0.088 0.100 0.093 0.101 140,000 0.0987 11.11%
2025-03-14 0 0.090 0.080 0.107 - - 0 0 - 0.090 0.080 0.107 - - 0 - 0.00%
2025-03-13 0 0.090 0.082 0.096 - - 0 0 - 0.090 0.082 0.096 - - 0 - 0.00%
2025-03-12 0 0.090 0.078 0.097 0.090 0.090 10,000 900 0.0900 0.090 0.078 0.097 0.090 0.090 10,000 0.0900 2.27%
2025-03-11 0 0.088 0.088 0.093 0.086 0.086 50,000 4,300 0.0860 0.088 0.088 0.093 0.086 0.086 50,000 0.0860 -11.11%
2025-03-10 0 0.099 0.084 0.099 0.082 0.099 120,000 10,830 0.0903 0.099 0.084 0.099 0.082 0.099 120,000 0.0903 0.00%
2025-03-07 0 0.099 0.087 0.100 0.088 0.099 120,000 11,330 0.0944 0.099 0.087 0.100 0.088 0.099 120,000 0.0944 0.00%
2025-03-06 0 0.099 0.089 0.099 0.079 0.102 430,000 41,850 0.0973 0.099 0.089 0.099 0.079 0.102 430,000 0.0973 26.92%
2025-03-05 0 0.078 0.063 0.100 - - 0 0 - 0.078 0.063 0.100 - - 0 - 0.00%
2025-03-04 0 0.078 0.063 - - - 0 0 - 0.078 0.063 - - - 0 - 0.00%
2025-03-03 0 0.078 0.063 - - - 0 0 - 0.078 0.063 - - - 0 - 0.00%
2025-02-28 0 0.078 0.078 0.098 0.073 0.090 80,000 7,020 0.0878 0.078 0.078 0.098 0.073 0.090 80,000 0.0878 -9.30%
2025-02-27 0 0.086 0.071 0.100 - - 0 0 - 0.086 0.071 0.100 - - 0 - 0.00%
2025-02-26 0 0.086 0.074 0.100 - - 0 0 - 0.086 0.074 0.100 - - 0 - 0.00%
2025-02-25 0 0.086 0.074 0.100 - - 0 0 - 0.086 0.074 0.100 - - 0 - 0.00%
2025-02-24 0 0.086 0.074 0.098 - - 0 0 - 0.086 0.074 0.098 - - 0 - 0.00%
2025-02-21 0 0.086 0.074 0.100 - - 0 0 - 0.086 0.074 0.100 - - 0 - 0.00%
2025-02-20 0 0.086 0.075 0.100 - - 0 0 - 0.086 0.075 0.100 - - 0 - 0.00%
2025-02-19 0 0.086 0.086 0.100 - - 0 0 - 0.086 0.086 0.100 - - 0 - 0.00%
2025-02-18 0 0.086 0.086 0.100 0.085 0.100 460,000 45,700 0.0993 0.086 0.086 0.100 0.085 0.100 460,000 0.0993 -14.00%
2025-02-17 0 0.100 0.083 0.100 - - 0 0 - 0.100 0.083 0.100 - - 0 - 0.00%
2025-02-14 0 0.100 0.083 0.100 0.100 0.100 40,000 4,000 0.1000 0.100 0.083 0.100 0.100 0.100 40,000 0.1000 0.00%
2025-02-13 0 0.100 0.090 0.100 0.100 0.100 50,000 5,000 0.1000 0.100 0.090 0.100 0.100 0.100 50,000 0.1000 0.00%
2025-02-12 0 0.100 0.091 0.100 - - 0 0 - 0.100 0.091 0.100 - - 0 - 0.00%
2025-02-11 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - -13.79%
2025-02-10 0 0.116 - 0.121 0.116 0.116 50,000 5,800 0.1160 0.116 - 0.121 0.116 0.116 50,000 0.1160 2.65%
2025-02-07 0 0.113 - 0.113 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
2025-02-06 0 0.113 - 0.126 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2025-02-05 0 0.113 - 0.126 - - 0 0 - 0.113 - 0.126 - - 0 - 0.00%
2025-02-04 0 0.113 - 0.130 - - 0 0 - 0.113 - 0.130 - - 0 - 0.00%
2025-02-03 0 0.113 - 0.127 - - 0 0 - 0.113 - 0.127 - - 0 - 0.00%
2025-01-28 0 0.113 - 0.113 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
2025-01-27 0 0.113 - 0.135 - - 0 0 - 0.113 - 0.135 - - 0 - 0.00%
2025-01-24 0 0.113 0.086 0.130 - - 0 0 - 0.113 0.086 0.130 - - 0 - 0.00%
2025-01-23 0 0.113 - 0.130 - - 0 0 - 0.113 - 0.130 - - 0 - 0.00%
2025-01-22 0 0.113 - 0.128 - - 0 0 - 0.113 - 0.128 - - 0 - 0.00%
2025-01-21 0 0.113 0.086 0.113 0.114 0.114 10,000 1,140 0.1140 0.113 0.086 0.113 0.114 0.114 10,000 0.1140 25.56%
2025-01-20 0 0.090 0.076 0.110 - - 0 0 - 0.090 0.076 0.110 - - 0 - 0.00%
2025-01-17 0 0.090 0.076 0.114 - - 0 0 - 0.090 0.076 0.114 - - 0 - 0.00%
2025-01-16 0 0.090 0.076 0.114 - - 0 0 - 0.090 0.076 0.114 - - 0 - 0.00%
2025-01-15 0 0.090 0.074 0.114 - - 0 0 - 0.090 0.074 0.114 - - 0 - 0.00%
2025-01-14 0 0.090 0.075 0.109 0.090 0.090 10,000 900 0.0900 0.090 0.075 0.109 0.090 0.090 10,000 0.0900 0.00%
2025-01-13 0 0.090 0.074 0.114 0.090 0.090 10,000 900 0.0900 0.090 0.074 0.114 0.090 0.090 10,000 0.0900 5.88%
2025-01-10 0 0.085 0.077 0.090 - - 0 0 - 0.085 0.077 0.090 - - 0 - 0.00%
2025-01-09 0 0.085 0.081 0.090 - - 0 0 - 0.085 0.081 0.090 - - 0 - 0.00%
2025-01-08 0 0.085 0.077 0.090 - - 0 0 - 0.085 0.077 0.090 - - 0 - 0.00%
2025-01-07 0 0.085 0.077 0.090 0.084 0.085 130,200 10,954 0.0841 0.085 0.077 0.090 0.084 0.085 130,200 0.0841 10.39%
2025-01-06 0 0.077 0.075 0.090 - - 0 0 - 0.077 0.075 0.090 - - 0 - 0.00%
2025-01-03 0 0.077 0.075 0.086 - - 0 0 - 0.077 0.075 0.086 - - 0 - 0.00%
2025-01-02 0 0.077 0.075 0.086 - - 0 0 - 0.077 0.075 0.086 - - 0 - 0.00%
2024-12-31 0 0.077 0.075 0.086 - - 0 0 - 0.077 0.075 0.086 - - 0 - 0.00%
2024-12-30 0 0.077 0.075 0.087 - - 0 0 - 0.077 0.075 0.087 - - 0 - 0.00%
2024-12-27 0 0.077 0.075 0.089 0.077 0.077 10,000 770 0.0770 0.077 0.075 0.089 0.077 0.077 10,000 0.0770 -7.23%
2024-12-24 0 0.083 0.077 0.089 - - 0 0 - 0.083 0.077 0.089 - - 0 - 0.00%
2024-12-23 0 0.083 0.077 0.089 0.083 0.083 60,000 4,980 0.0830 0.083 0.077 0.089 0.083 0.083 60,000 0.0830 -5.68%
2024-12-20 0 0.088 0.082 0.098 - - 110,000 9,780 0.0889 0.088 0.082 0.098 - - 110,000 0.0889 0.00%
2024-12-19 0 0.088 0.082 0.094 - - 0 0 - 0.088 0.082 0.094 - - 0 - 0.00%
2024-12-18 0 0.088 0.086 0.100 0.087 0.090 1,790,000 158,670 0.0886 0.088 0.086 0.100 0.087 0.090 1,790,000 0.0886 -8.33%
2024-12-17 0 0.096 0.086 0.100 - - 0 0 - 0.096 0.086 0.100 - - 0 - 0.00%
2024-12-16 0 0.096 0.086 0.100 - - 0 0 - 0.096 0.086 0.100 - - 0 - 0.00%
2024-12-13 0 0.096 0.086 0.100 - - 0 0 - 0.096 0.086 0.100 - - 0 - 0.00%
2024-12-12 0 0.096 0.082 0.100 - - 0 0 - 0.096 0.082 0.100 - - 0 - 0.00%
2024-12-11 0 0.096 0.082 - - - 1,600 123 0.0769 0.096 0.082 - - - 1,600 0.0769 0.00%
2024-12-10 0 0.096 0.084 0.100 - - 0 0 - 0.096 0.084 0.100 - - 0 - 0.00%
2024-12-09 0 0.096 0.084 - - - 0 0 - 0.096 0.084 - - - 0 - 0.00%
2024-12-06 0 0.096 0.083 - - - 0 0 - 0.096 0.083 - - - 0 - 0.00%
2024-12-05 0 0.096 0.082 - - - 0 0 - 0.096 0.082 - - - 0 - 0.00%
2024-12-04 0 0.096 0.082 - - - 0 0 - 0.096 0.082 - - - 0 - 0.00%
2024-12-03 0 0.096 0.084 - - - 0 0 - 0.096 0.084 - - - 0 - 0.00%
2024-12-02 0 0.096 0.086 - - - 0 0 - 0.096 0.086 - - - 0 - 0.00%
2024-11-29 0 0.096 0.087 0.100 0.096 0.096 40,000 3,840 0.0960 0.096 0.087 0.100 0.096 0.096 40,000 0.0960 -3.03%
2024-11-28 0 0.099 0.085 0.099 - - 20,000 1,840 0.0920 0.099 0.085 0.099 - - 20,000 0.0920 0.00%
2024-11-27 0 0.099 0.092 0.099 - - 0 0 - 0.099 0.092 0.099 - - 0 - 0.00%
2024-11-26 0 0.099 0.092 0.099 - - 0 0 - 0.099 0.092 0.099 - - 0 - 0.00%
2024-11-25 0 0.099 0.093 0.100 - - 0 0 - 0.099 0.093 0.100 - - 0 - 0.00%
2024-11-22 0 0.099 0.093 0.100 0.099 0.100 100,000 9,920 0.0992 0.099 0.093 0.100 0.099 0.100 100,000 0.0992 2.06%
2024-11-21 0 0.097 0.092 0.099 - - 0 0 - 0.097 0.092 0.099 - - 0 - 0.00%
2024-11-20 0 0.097 0.092 0.099 - - 1,200 108 0.0900 0.097 0.092 0.099 - - 1,200 0.0900 0.00%
2024-11-19 0 0.097 0.092 0.097 - - 0 0 - 0.097 0.092 0.097 - - 0 - -1.02%
2024-11-18 0 0.098 0.092 0.099 - - 0 0 - 0.098 0.092 0.099 - - 0 - 0.00%
2024-11-15 0 0.098 0.095 0.098 - - 0 0 - 0.098 0.095 0.098 - - 0 - 0.00%
2024-11-14 0 0.098 0.090 0.098 0.092 0.101 150,000 14,110 0.0941 0.098 0.090 0.098 0.092 0.101 150,000 0.0941 0.00%
2024-11-13 0 0.098 0.093 0.103 - - 0 0 - 0.098 0.093 0.103 - - 0 - 0.00%
2024-11-12 0 0.098 0.093 0.106 0.098 0.098 82,200 8,020 0.0976 0.098 0.093 0.106 0.098 0.098 82,200 0.0976 5.38%
2024-11-11 0 0.093 0.090 0.106 0.091 0.101 190,000 18,250 0.0961 0.093 0.090 0.106 0.091 0.101 190,000 0.0961 -13.08%
2024-11-08 0 0.107 0.100 0.107 0.105 0.114 220,000 23,810 0.1082 0.107 0.100 0.107 0.105 0.114 220,000 0.1082 1.90%
2024-11-07 0 0.105 0.092 0.112 0.105 0.115 90,000 9,780 0.1087 0.105 0.092 0.112 0.105 0.115 90,000 0.1087 -1.87%
2024-11-06 0 0.107 0.100 0.108 0.106 0.117 330,000 35,760 0.1084 0.107 0.100 0.108 0.106 0.117 330,000 0.1084 3.88%
2024-11-05 0 0.103 0.098 0.103 0.104 0.120 310,000 33,220 0.1072 0.103 0.098 0.103 0.104 0.120 310,000 0.1072 -10.43%
2024-11-04 0 0.115 0.105 0.123 0.105 0.115 180,000 19,420 0.1079 0.115 0.105 0.123 0.105 0.115 180,000 0.1079 15.00%
2024-11-01 0 0.100 0.093 0.110 0.100 0.100 20,000 2,000 0.1000 0.100 0.093 0.110 0.100 0.100 20,000 0.1000 0.00%
2024-10-31 0 0.100 0.099 0.115 - - 0 0 - 0.100 0.099 0.115 - - 0 - 0.00%
2024-10-30 0 0.100 0.094 0.115 0.100 0.100 20,000 2,000 0.1000 0.100 0.094 0.115 0.100 0.100 20,000 0.1000 -7.41%
2024-10-29 0 0.108 0.090 0.117 0.108 0.108 50,000 5,400 0.1080 0.108 0.090 0.117 0.108 0.108 50,000 0.1080 1.89%
2024-10-28 0 0.106 0.092 0.111 0.106 0.106 10,000 1,060 0.1060 0.106 0.092 0.111 0.106 0.106 10,000 0.1060 -4.50%
2024-10-25 0 0.111 - 0.116 0.106 0.115 220,000 24,050 0.1093 0.111 - 0.116 0.106 0.115 220,000 0.1093 -20.14%
2024-10-24 0 0.139 - 0.150 - - 0 0 - 0.139 - 0.150 - - 0 - 0.00%
2024-10-23 0 0.139 - 0.140 - - 0 0 - 0.139 - 0.140 - - 0 - 0.00%
2024-10-22 0 0.139 0.102 0.150 - - 0 0 - 0.139 0.102 0.150 - - 0 - 0.00%
2024-10-21 0 0.139 - 0.149 - - 0 0 - 0.139 - 0.149 - - 0 - 0.00%
2024-10-18 0 0.139 0.102 0.139 - - 2,000 184 0.0920 0.139 0.102 0.139 - - 2,000 0.0920 -0.71%
2024-10-17 0 0.140 0.074 0.140 - - 0 0 - 0.140 0.074 0.140 - - 0 - -2.78%
2024-10-16 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-10-15 0 0.144 - 0.145 - - 0 0 - 0.144 - 0.145 - - 0 - 0.00%
2024-10-14 0 0.144 - 0.145 - - 0 0 - 0.144 - 0.145 - - 0 - 0.00%
2024-10-10 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-10-09 0 0.144 0.052 0.150 0.144 0.144 100,000 14,400 0.1440 0.144 0.052 0.150 0.144 0.144 100,000 0.1440 0.00%
2024-10-08 0 0.144 0.102 0.144 0.144 0.144 262,200 37,463 0.1429 0.144 0.102 0.144 0.144 0.144 262,200 0.1429 0.70%
2024-10-07 0 0.143 0.143 0.150 0.142 0.142 115,000 16,295 0.1417 0.143 0.143 0.150 0.142 0.142 115,000 0.1417 0.70%
2024-10-04 0 0.142 0.130 0.143 0.142 0.142 100,000 14,200 0.1420 0.142 0.130 0.143 0.142 0.142 100,000 0.1420 -0.70%
2024-10-03 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2024-10-02 0 0.143 - 0.144 0.143 0.144 120,000 17,260 0.1438 0.143 - 0.144 0.143 0.144 120,000 0.1438 0.00%
2024-09-30 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2024-09-27 0 0.143 0.102 0.143 - - 1,000 95 0.0950 0.143 0.102 0.143 - - 1,000 0.0950 -0.69%
2024-09-26 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-09-25 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-09-24 0 0.144 0.079 0.144 - - 0 0 - 0.144 0.079 0.144 - - 0 - 0.00%
2024-09-23 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - -1.37%
2024-09-20 0 0.146 - 0.160 0.144 0.146 230,000 33,350 0.1450 0.146 - 0.160 0.144 0.146 230,000 0.1450 2.82%
2024-09-19 0 0.142 - 0.142 0.144 0.145 130,000 18,750 0.1442 0.142 - 0.142 0.144 0.145 130,000 0.1442 -1.39%
2024-09-17 0 0.144 - 0.144 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2024-09-16 0 0.144 0.104 0.144 0.129 0.144 40,000 5,310 0.1328 0.144 0.104 0.144 0.129 0.144 40,000 0.1328 11.63%
2024-09-13 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2024-09-12 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2024-09-11 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2024-09-10 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2024-09-09 0 0.129 0.105 0.129 0.128 0.130 30,000 3,870 0.1290 0.129 0.105 0.129 0.128 0.130 30,000 0.1290 1.57%
2024-09-05 0 0.127 - 0.142 - - 0 0 - 0.127 - 0.142 - - 0 - 0.00%
2024-09-04 0 0.127 0.124 0.142 - - 0 0 - 0.127 0.124 0.142 - - 0 - 0.00%
2024-09-03 0 0.127 0.104 0.142 - - 0 0 - 0.127 0.104 0.142 - - 0 - 0.00%
2024-09-02 0 0.127 0.120 0.128 0.127 0.127 20,000 2,540 0.1270 0.127 0.120 0.128 0.127 0.127 20,000 0.1270 1.60%
2024-08-30 0 0.125 0.115 0.128 0.123 0.142 90,000 12,100 0.1344 0.125 0.115 0.128 0.123 0.142 90,000 0.1344 -13.19%
2024-08-29 0 0.144 - 0.149 0.144 0.144 30,000 4,320 0.1440 0.144 - 0.149 0.144 0.144 30,000 0.1440 17.07%
2024-08-28 0 0.123 - 0.146 - - 0 0 - 0.123 - 0.146 - - 0 - 0.00%
2024-08-27 0 0.123 - 0.146 - - 0 0 - 0.123 - 0.146 - - 0 - 0.00%
2024-08-26 0 0.123 - 0.147 - - 0 0 - 0.123 - 0.147 - - 0 - 0.00%
2024-08-23 0 0.123 - 0.147 - - 0 0 - 0.123 - 0.147 - - 0 - 0.00%
2024-08-22 0 0.123 - 0.125 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
2024-08-21 0 0.123 - 0.135 0.123 0.123 10,000 1,230 0.1230 0.123 - 0.135 0.123 0.123 10,000 0.1230 0.00%
2024-08-20 0 0.123 - 0.125 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
2024-08-19 0 0.123 - 0.135 - - 0 0 - 0.123 - 0.135 - - 0 - 0.00%
2024-08-16 0 0.123 - 0.125 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
2024-08-15 0 0.123 0.103 0.125 - - 0 0 - 0.123 0.103 0.125 - - 0 - 0.00%
2024-08-14 0 0.123 - 0.145 - - 0 0 - 0.123 - 0.145 - - 0 - 0.00%
2024-08-13 0 0.123 - 0.136 - - 0 0 - 0.123 - 0.136 - - 0 - 0.00%
2024-08-12 0 0.123 0.103 0.136 - - 0 0 - 0.123 0.103 0.136 - - 0 - 0.00%
2024-08-09 0 0.123 0.115 0.127 0.102 0.127 955,000 114,020 0.1194 0.123 0.115 0.127 0.102 0.127 955,000 0.1194 -3.15%
2024-08-08 0 0.127 0.106 0.127 0.124 0.128 250,000 31,320 0.1253 0.127 0.106 0.127 0.124 0.128 250,000 0.1253 16.51%
2024-08-07 0 0.109 0.104 0.129 0.109 0.130 440,000 56,660 0.1288 0.109 0.104 0.129 0.109 0.130 440,000 0.1288 -12.80%
2024-08-06 0 0.125 0.110 0.130 0.120 0.125 776,900 93,631 0.1205 0.125 0.110 0.130 0.120 0.125 776,900 0.1205 14.68%
2024-08-05 0 0.109 - 0.130 0.109 0.109 10,000 1,090 0.1090 0.109 - 0.130 0.109 0.109 10,000 0.1090 0.00%
2024-08-02 0 0.109 0.109 0.129 - - 0 0 - 0.109 0.109 0.129 - - 0 - 1.87%
2024-08-01 0 0.107 0.107 0.138 0.100 0.130 611,600 77,484 0.1267 0.107 0.107 0.138 0.100 0.130 611,600 0.1267 -0.93%
2024-07-31 0 0.108 0.105 0.125 - - 0 0 - 0.108 0.105 0.125 - - 0 - 0.00%
2024-07-30 0 0.108 0.108 0.130 0.105 0.105 40,000 4,200 0.1050 0.108 0.108 0.130 0.105 0.105 40,000 0.1050 -10.00%
2024-07-29 0 0.120 0.105 0.120 0.120 0.120 10,000 1,200 0.1200 0.120 0.105 0.120 0.120 0.120 10,000 0.1200 -4.76%
2024-07-26 0 0.126 0.105 0.126 0.125 0.126 20,000 2,510 0.1255 0.126 0.105 0.126 0.125 0.126 20,000 0.1255 -1.56%
2024-07-25 0 0.128 0.107 0.146 - - 0 0 - 0.128 0.107 0.146 - - 0 - 0.00%
2024-07-24 0 0.128 0.104 0.140 0.128 0.145 40,000 5,630 0.1408 0.128 0.104 0.140 0.128 0.145 40,000 0.1408 -15.79%
2024-07-23 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2024-07-22 0 0.152 - 0.160 - - 0 0 - 0.152 - 0.160 - - 0 - 0.00%
2024-07-19 0 0.152 0.104 0.160 - - 0 0 - 0.152 0.104 0.160 - - 0 - 0.00%
2024-07-18 0 0.152 0.135 0.160 0.150 0.152 20,000 3,020 0.1510 0.152 0.135 0.160 0.150 0.152 20,000 0.1510 -5.00%
2024-07-17 0 0.160 0.140 0.169 0.131 0.160 423,600 64,592 0.1525 0.160 0.140 0.169 0.131 0.160 423,600 0.1525 6.67%
2024-07-16 0 0.150 0.104 0.150 0.150 0.161 210,000 33,100 0.1576 0.150 0.104 0.150 0.150 0.161 210,000 0.1576 -6.25%
2024-07-15 0 0.160 0.105 0.160 0.159 0.160 90,000 14,390 0.1599 0.160 0.105 0.160 0.159 0.160 90,000 0.1599 3.23%
2024-07-12 0 0.155 0.104 0.177 0.133 0.155 564,600 84,205 0.1491 0.155 0.104 0.177 0.133 0.155 564,600 0.1491 17.42%
2024-07-11 0 0.132 - 0.150 - - 0 0 - 0.132 - 0.150 - - 0 - 0.00%
2024-07-10 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2024-07-09 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2024-07-08 0 0.132 - 0.132 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2024-07-05 0 0.132 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2024-07-04 0 0.132 0.131 - 0.132 0.132 100,000 13,200 0.1320 0.132 0.131 - 0.132 0.132 100,000 0.1320 0.76%
2024-07-03 0 0.131 0.131 - - - 0 0 - 0.131 0.131 - - - 0 - 0.00%
2024-07-02 0 0.131 0.131 - 0.131 0.131 50,000 6,550 0.1310 0.131 0.131 - 0.131 0.131 50,000 0.1310 1.55%
2024-06-28 0 0.129 0.129 - - - 0 0 - 0.129 0.129 - - - 0 - 0.78%
2024-06-27 0 0.128 0.128 - - - 0 0 - 0.128 0.128 - - - 0 - 1.59%
2024-06-26 0 0.126 0.126 - - - 0 0 - 0.126 0.126 - - - 0 - 0.00%
2024-06-25 0 0.126 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2024-06-24 0 0.126 0.101 - 0.126 0.126 10,000 1,260 0.1260 0.126 0.101 - 0.126 0.126 10,000 0.1260 -0.79%
2024-06-21 0 0.127 0.110 - - - 0 0 - 0.127 0.110 - - - 0 - 0.00%
2024-06-20 0 0.127 0.106 - - - 0 0 - 0.127 0.106 - - - 0 - 0.00%
2024-06-19 0 0.127 0.114 - 0.124 0.127 50,200 6,341 0.1263 0.127 0.114 - 0.124 0.127 50,200 0.1263 0.79%
2024-06-18 0 0.126 0.108 0.125 0.104 0.129 162,000 18,410 0.1136 0.126 0.108 0.125 0.104 0.129 162,000 0.1136 -16.00%
2024-06-17 0 0.150 - 0.159 - - 0 0 - 0.150 - 0.159 - - 0 - 0.00%
2024-06-14 0 0.150 - 0.159 - - 50,000 7,500 0.1500 0.150 - 0.159 - - 50,000 0.1500 0.00%
2024-06-13 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-06-12 0 0.150 0.125 0.150 - - 0 0 - 0.150 0.125 0.150 - - 0 - -3.85%
2024-06-11 0 0.156 0.125 0.156 - - 0 0 - 0.156 0.125 0.156 - - 0 - -1.27%
2024-06-07 0 0.158 0.145 0.179 0.128 0.160 270,000 41,510 0.1537 0.158 0.145 0.179 0.128 0.160 270,000 0.1537 -1.86%
2024-06-06 0 0.161 0.142 0.180 - - 20 2 0.1000 0.161 0.142 0.180 - - 20 0.1000 0.00%
2024-06-05 0 0.161 0.143 0.161 - - 0 0 - 0.161 0.143 0.161 - - 0 - 0.00%
2024-06-04 0 0.161 0.148 0.180 - - 0 0 - 0.161 0.148 0.180 - - 0 - 0.00%
2024-06-03 0 0.161 0.143 0.180 0.161 0.161 20,000 3,220 0.1610 0.161 0.143 0.180 0.161 0.161 20,000 0.1610 -0.62%
2024-05-31 0 0.162 0.145 0.180 0.162 0.162 10,000 1,620 0.1620 0.162 0.145 0.180 0.162 0.162 10,000 0.1620 0.00%
2024-05-30 0 0.162 0.143 0.162 - - 0 0 - 0.162 0.143 0.162 - - 0 - 0.00%
2024-05-29 0 0.162 0.141 0.180 - - 0 0 - 0.162 0.141 0.180 - - 0 - 0.00%
2024-05-28 0 0.162 0.141 0.164 0.160 0.162 20,000 3,220 0.1610 0.162 0.141 0.164 0.160 0.162 20,000 0.1610 3.18%
2024-05-27 0 0.157 0.142 0.158 0.157 0.157 30,000 4,710 0.1570 0.157 0.142 0.158 0.157 0.157 30,000 0.1570 -0.63%
2024-05-24 0 0.158 0.158 0.180 - - 10,000 1,500 0.1500 0.158 0.158 0.180 - - 10,000 0.1500 0.00%
2024-05-23 0 0.158 0.140 0.180 0.151 0.158 100,000 15,470 0.1547 0.158 0.140 0.180 0.151 0.158 100,000 0.1547 -1.86%
2024-05-22 0 0.161 0.158 0.161 - - 0 0 - 0.161 0.158 0.161 - - 0 - 0.00%
2024-05-21 0 0.161 0.158 0.180 0.161 0.161 10,000 1,610 0.1610 0.161 0.158 0.180 0.161 0.161 10,000 0.1610 0.00%
2024-05-20 0 0.161 0.160 0.180 - - 0 0 - 0.161 0.160 0.180 - - 0 - 0.00%
2024-05-17 0 0.161 0.161 0.163 0.161 0.161 10,000 1,610 0.1610 0.161 0.161 0.163 0.161 0.161 10,000 0.1610 -2.42%
2024-05-16 0 0.165 0.161 0.165 - - 10,000 1,650 0.1650 0.165 0.161 0.165 - - 10,000 0.1650 0.00%
2024-05-14 0 0.165 0.162 0.180 0.165 0.169 160,000 26,680 0.1668 0.165 0.162 0.180 0.165 0.169 160,000 0.1668 -2.37%
2024-05-13 0 0.169 0.168 0.184 0.169 0.169 10,000 1,690 0.1690 0.169 0.168 0.184 0.169 0.169 10,000 0.1690 0.00%
2024-05-10 0 0.169 0.168 0.182 0.168 0.173 200,000 33,730 0.1687 0.169 0.168 0.182 0.168 0.173 200,000 0.1687 -7.65%
2024-05-09 0 0.183 0.183 0.193 0.182 0.194 1,320,000 253,650 0.1922 0.183 0.183 0.193 0.182 0.194 1,320,000 0.1922 8.28%
2024-05-08 0 0.169 0.169 0.188 0.156 0.188 1,060,000 183,850 0.1734 0.169 0.169 0.188 0.156 0.188 1,060,000 0.1734 8.33%
2024-05-07 0 0.156 0.156 0.185 0.155 0.170 810,000 128,460 0.1586 0.156 0.156 0.185 0.155 0.170 810,000 0.1586 -8.24%
2024-05-06 0 0.170 0.170 0.185 0.161 0.180 580,000 99,140 0.1709 0.170 0.170 0.185 0.161 0.180 580,000 0.1709 6.25%
2024-05-03 0 0.160 0.156 0.175 0.156 0.175 320,000 52,650 0.1645 0.160 0.156 0.175 0.156 0.175 320,000 0.1645 -6.98%
2024-05-02 0 0.172 0.156 0.185 0.172 0.190 1,160,000 212,050 0.1828 0.172 0.156 0.185 0.172 0.190 1,160,000 0.1828 -7.03%
2024-04-30 0 0.185 0.153 0.185 0.154 0.185 720,000 126,820 0.1761 0.185 0.153 0.185 0.154 0.185 720,000 0.1761 10.12%
2024-04-29 0 0.168 0.143 0.168 0.110 0.200 2,300,400 393,431 0.1710 0.168 0.143 0.168 0.110 0.200 2,300,400 0.1710 60.00%
2024-04-26 0 0.105 0.105 0.119 0.104 0.120 1,020,000 119,560 0.1172 0.105 0.105 0.119 0.104 0.120 1,020,000 0.1172 1.94%
2024-04-25 0 0.103 0.103 0.118 0.103 0.113 290,000 30,640 0.1057 0.103 0.103 0.118 0.103 0.113 290,000 0.1057 -6.36%
2024-04-24 0 0.110 0.086 0.110 0.108 0.110 90,000 9,760 0.1084 0.110 0.086 0.110 0.108 0.110 90,000 0.1084 1.85%
2024-04-23 0 0.108 0.076 0.118 0.102 0.108 350,000 36,160 0.1033 0.108 0.076 0.118 0.102 0.108 350,000 0.1033 13.68%
2024-04-22 0 0.095 0.085 0.095 0.075 0.100 1,930,000 166,630 0.0863 0.095 0.085 0.095 0.075 0.100 1,930,000 0.0863 -9.52%
2024-04-19 0 0.105 0.080 0.105 0.110 0.110 40,000 4,400 0.1100 0.105 0.080 0.105 0.110 0.110 40,000 0.1100 -4.55%
2024-04-18 0 0.110 0.105 0.118 0.110 0.121 880,000 100,770 0.1145 0.110 0.105 0.118 0.110 0.121 880,000 0.1145 -9.09%
2024-04-17 0 0.121 0.112 0.121 0.110 0.142 3,680,000 463,240 0.1259 0.121 0.112 0.121 0.110 0.142 3,680,000 0.1259 0.83%
2024-04-16 0 0.120 0.118 0.120 0.042 0.140 20,800,270 2,281,884 0.1097 0.120 0.118 0.120 0.042 0.140 20,800,270 0.1097 215.79%
2024-04-15 0 0.038 0.038 0.039 0.025 0.041 4,550,000 173,040 0.0380 0.038 0.038 0.039 0.025 0.041 4,550,000 0.0380 18.75%
2024-04-12 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2024-03-28 0 0.032 0.032 0.038 0.032 0.032 10,000 320 0.0320 0.032 0.032 0.038 0.032 0.032 10,000 0.0320 0.00%
2024-03-27 0 0.032 0.032 0.038 - - 0 0 - 0.032 0.032 0.038 - - 0 - 0.00%
2024-03-26 0 0.032 0.032 0.038 0.032 0.033 120,000 3,890 0.0324 0.032 0.032 0.038 0.032 0.033 120,000 0.0324 -5.88%
2024-03-25 0 0.034 0.033 0.038 - - 0 0 - 0.034 0.033 0.038 - - 0 - 0.00%
2024-03-22 0 0.034 0.033 0.038 0.033 0.034 640,000 21,180 0.0331 0.034 0.033 0.038 0.033 0.034 640,000 0.0331 -12.82%
2024-03-21 0 0.039 0.033 0.039 - - 0 0 - 0.039 0.033 0.039 - - 0 - 0.00%
2024-03-20 0 0.039 0.033 0.039 - - 0 0 - 0.039 0.033 0.039 - - 0 - 0.00%
2024-03-19 0 0.039 0.033 0.039 - - 0 0 - 0.039 0.033 0.039 - - 0 - 0.00%
2024-03-18 0 0.039 0.033 0.040 - - 0 0 - 0.039 0.033 0.040 - - 0 - 0.00%
2024-03-15 0 0.039 0.037 0.050 - - 0 0 - 0.039 0.037 0.050 - - 0 - 0.00%
2024-03-14 0 0.039 0.039 0.040 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2024-03-13 0 0.039 0.033 0.039 - - 200 5 0.0250 0.039 0.033 0.039 - - 200 0.0250 0.00%
2024-03-12 0 0.039 0.034 0.039 0.039 0.040 320,000 12,790 0.0400 0.039 0.034 0.039 0.039 0.040 320,000 0.0400 11.43%
2024-03-11 0 0.035 0.033 0.036 0.034 0.036 422,200 14,712 0.0348 0.035 0.033 0.036 0.034 0.036 422,200 0.0348 -2.78%
2024-03-08 0 0.036 0.036 0.037 0.036 0.036 10,000 360 0.0360 0.036 0.036 0.037 0.036 0.036 10,000 0.0360 -5.26%
2024-03-07 0 0.038 0.033 0.039 - - 0 0 - 0.038 0.033 0.039 - - 0 - 0.00%
2024-03-06 0 0.038 0.033 0.038 - - 0 0 - 0.038 0.033 0.038 - - 0 - -2.56%
2024-03-05 0 0.039 0.033 0.039 - - 0 0 - 0.039 0.033 0.039 - - 0 - 0.00%
2024-03-04 0 0.039 0.033 0.040 - - 0 0 - 0.039 0.033 0.040 - - 0 - 0.00%
2024-03-01 0 0.039 0.032 0.040 - - 0 0 - 0.039 0.032 0.040 - - 0 - 0.00%
2024-02-29 0 0.039 0.035 0.040 - - 0 0 - 0.039 0.035 0.040 - - 0 - 0.00%
2024-02-28 0 0.039 0.034 0.039 - - 0 0 - 0.039 0.034 0.039 - - 0 - -2.50%
2024-02-27 0 0.040 0.033 0.040 - - 0 0 - 0.040 0.033 0.040 - - 0 - 0.00%
2024-02-26 0 0.040 0.033 0.040 - - 0 0 - 0.040 0.033 0.040 - - 0 - 0.00%
2024-02-23 0 0.040 0.033 0.041 - - 0 0 - 0.040 0.033 0.041 - - 0 - 0.00%
2024-02-22 0 0.040 0.035 0.040 - - 0 0 - 0.040 0.035 0.040 - - 0 - -2.44%
2024-02-21 0 0.041 0.035 0.050 0.041 0.041 400,000 16,400 0.0410 0.041 0.035 0.050 0.041 0.041 400,000 0.0410 2.50%
2024-02-20 0 0.040 0.036 0.041 0.036 0.040 50,000 1,960 0.0392 0.040 0.036 0.041 0.036 0.040 50,000 0.0392 -2.44%
2024-02-19 0 0.041 0.031 0.041 0.041 0.041 10,000 410 0.0410 0.041 0.031 0.041 0.041 0.041 10,000 0.0410 5.13%
2024-02-16 0 0.039 0.033 0.041 - - 0 0 - 0.039 0.033 0.041 - - 0 - 0.00%
2024-02-15 0 0.039 0.038 0.041 - - 0 0 - 0.039 0.038 0.041 - - 0 - 0.00%
2024-02-14 0 0.039 0.035 0.039 0.038 0.040 1,150,000 44,810 0.0390 0.039 0.035 0.039 0.038 0.040 1,150,000 0.0390 14.71%
2024-02-09 0 0.034 0.028 0.038 0.034 0.034 60,000 2,040 0.0340 0.034 0.028 0.038 0.034 0.034 60,000 0.0340 0.00%
2024-02-08 0 0.034 0.032 0.034 0.032 0.034 490,000 15,860 0.0324 0.034 0.032 0.034 0.032 0.034 490,000 0.0324 0.00%
2024-02-07 0 0.034 0.027 0.037 - - 70,000 2,660 0.0380 0.034 0.027 0.037 - - 70,000 0.0380 0.00%
2024-02-06 0 0.034 0.032 0.038 - - 0 0 - 0.034 0.032 0.038 - - 0 - 0.00%
2024-02-05 0 0.034 0.034 0.037 0.033 0.034 350,000 11,500 0.0329 0.034 0.034 0.037 0.033 0.034 350,000 0.0329 -17.07%
2024-02-02 0 0.041 0.034 0.041 0.041 0.041 20,000 820 0.0410 0.041 0.034 0.041 0.041 0.041 20,000 0.0410 0.00%
2024-02-01 0 0.041 0.039 0.041 0.039 0.041 2,110,000 84,740 0.0402 0.041 0.039 0.041 0.039 0.041 2,110,000 0.0402 2.50%
2024-01-31 0 0.040 0.038 0.040 0.040 0.040 150,000 6,000 0.0400 0.040 0.038 0.040 0.040 0.040 150,000 0.0400 0.00%
2024-01-30 0 0.040 0.039 0.041 0.037 0.045 1,690,000 69,170 0.0409 0.040 0.039 0.041 0.037 0.045 1,690,000 0.0409 -20.00%
2024-01-29 0 0.050 0.045 0.059 - - 0 0 - 0.050 0.045 0.059 - - 0 - 0.00%
2024-01-26 0 0.050 0.045 0.060 - - 0 0 - 0.050 0.045 0.060 - - 0 - 0.00%
2024-01-25 0 0.050 0.047 0.060 0.050 0.050 47,165 2,322 0.0492 0.050 0.047 0.060 0.050 0.050 47,165 0.0492 -3.85%
2024-01-24 0 0.052 0.047 0.059 - - 200 8 0.0400 0.052 0.047 0.059 - - 200 0.0400 0.00%
2024-01-23 0 0.052 0.047 0.059 - - 0 0 - 0.052 0.047 0.059 - - 0 - 0.00%
2024-01-22 0 0.052 0.047 0.060 - - 0 0 - 0.052 0.047 0.060 - - 0 - 0.00%
2024-01-19 0 0.052 0.050 0.062 0.052 0.052 150,000 8,000 0.0533 0.052 0.050 0.062 0.052 0.052 150,000 0.0533 -8.77%
2024-01-18 0 0.057 0.054 0.063 - - 0 0 - 0.057 0.054 0.063 - - 0 - 0.00%
2024-01-17 0 0.057 0.057 0.062 0.056 0.056 100,000 5,600 0.0560 0.057 0.057 0.062 0.056 0.056 100,000 0.0560 1.79%
2024-01-16 0 0.056 0.056 0.063 0.056 0.056 100,000 5,600 0.0560 0.056 0.056 0.063 0.056 0.056 100,000 0.0560 0.00%
2024-01-15 0 0.056 0.056 0.065 0.056 0.056 50,000 2,800 0.0560 0.056 0.056 0.065 0.056 0.056 50,000 0.0560 -6.67%
2024-01-12 0 0.060 0.057 0.065 - - 0 0 - 0.060 0.057 0.065 - - 0 - 0.00%
2024-01-11 0 0.060 0.060 0.066 0.060 0.061 104,000 6,300 0.0606 0.060 0.060 0.066 0.060 0.061 104,000 0.0606 -4.76%
2024-01-10 0 0.063 0.060 0.068 - - 0 0 - 0.063 0.060 0.068 - - 0 - 0.00%
2024-01-09 0 0.063 0.062 0.068 0.063 0.063 220,000 13,860 0.0630 0.063 0.062 0.068 0.063 0.063 220,000 0.0630 -3.08%
2024-01-08 0 0.065 0.064 0.065 0.065 0.065 40,000 2,600 0.0650 0.065 0.064 0.065 0.065 0.065 40,000 0.0650 -5.80%
2024-01-05 0 0.069 0.064 0.070 - - 0 0 - 0.069 0.064 0.070 - - 0 - 0.00%
2024-01-04 0 0.069 0.069 0.070 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.00%
2024-01-03 0 0.069 0.064 0.070 - - 0 0 - 0.069 0.064 0.070 - - 0 - 0.00%
2024-01-02 0 0.069 0.069 0.070 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.00%
2023-12-29 0 0.069 0.065 0.070 - - 0 0 - 0.069 0.065 0.070 - - 0 - 0.00%
2023-12-28 0 0.069 0.064 0.069 0.062 0.070 530,000 36,390 0.0687 0.069 0.064 0.069 0.062 0.070 530,000 0.0687 0.00%
2023-12-27 0 0.069 0.062 0.069 - - 0 0 - 0.069 0.062 0.069 - - 0 - 0.00%
2023-12-22 0 0.069 0.069 0.070 - - 110 7 0.0636 0.069 0.069 0.070 - - 110 0.0636 0.00%
2023-12-21 0 0.069 0.064 0.070 - - 0 0 - 0.069 0.064 0.070 - - 0 - 0.00%
2023-12-20 0 0.069 0.064 0.070 - - 0 0 - 0.069 0.064 0.070 - - 0 - 0.00%
2023-12-19 0 0.069 0.065 0.070 0.064 0.069 360,000 24,790 0.0689 0.069 0.065 0.070 0.064 0.069 360,000 0.0689 7.81%
2023-12-18 0 0.064 0.064 0.069 0.064 0.065 280,000 17,930 0.0640 0.064 0.064 0.069 0.064 0.065 280,000 0.0640 -4.48%
2023-12-15 0 0.067 0.066 0.067 0.067 0.067 30,000 2,010 0.0670 0.067 0.066 0.067 0.067 0.067 30,000 0.0670 0.00%
2023-12-14 0 0.067 0.067 0.071 0.067 0.072 940,000 66,390 0.0706 0.067 0.067 0.071 0.067 0.072 940,000 0.0706 -11.84%
2023-12-13 0 0.076 0.072 0.087 - - 0 0 - 0.076 0.072 0.087 - - 0 - 0.00%
2023-12-12 0 0.076 0.072 0.082 0.076 0.076 16,000 1,168 0.0730 0.076 0.072 0.082 0.076 0.076 16,000 0.0730 -3.80%
2023-12-11 0 0.079 0.073 0.087 - - 0 0 - 0.079 0.073 0.087 - - 0 - 0.00%
2023-12-08 0 0.079 0.076 0.087 - - 52,200 3,903 0.0748 0.079 0.076 0.087 - - 52,200 0.0748 0.00%
2023-12-07 0 0.079 0.076 0.080 - - 0 0 - 0.079 0.076 0.080 - - 0 - 0.00%
2023-12-06 0 0.079 0.076 0.092 - - 0 0 - 0.079 0.076 0.092 - - 0 - 0.00%
2023-12-05 0 0.079 0.077 0.095 0.079 0.082 470,000 37,740 0.0803 0.079 0.077 0.095 0.079 0.082 470,000 0.0803 -1.25%
2023-12-04 0 0.080 0.080 0.096 - - 0 0 - 0.080 0.080 0.096 - - 0 - 0.00%
2023-12-01 0 0.080 0.079 0.090 0.080 0.080 90,000 7,200 0.0800 0.080 0.079 0.090 0.080 0.080 90,000 0.0800 -2.44%
2023-11-30 0 0.082 0.079 0.090 - - 0 0 - 0.082 0.079 0.090 - - 0 - 0.00%
2023-11-29 0 0.082 0.081 0.090 0.082 0.082 60,000 4,920 0.0820 0.082 0.081 0.090 0.082 0.082 60,000 0.0820 -3.53%
2023-11-28 0 0.085 0.081 0.090 - - 0 0 - 0.085 0.081 0.090 - - 0 - 0.00%
2023-11-27 0 0.085 0.085 0.090 - - 0 0 - 0.085 0.085 0.090 - - 0 - 0.00%
2023-11-24 0 0.085 0.085 0.095 - - 0 0 - 0.085 0.085 0.095 - - 0 - 1.19%
2023-11-23 0 0.084 0.082 0.084 0.082 0.095 330,000 29,620 0.0898 0.084 0.082 0.084 0.082 0.095 330,000 0.0898 -4.55%
2023-11-22 0 0.088 0.084 0.088 0.088 0.088 100,000 8,800 0.0880 0.088 0.084 0.088 0.088 0.088 100,000 0.0880 4.76%
2023-11-21 0 0.084 0.082 0.088 0.084 0.089 370,000 32,470 0.0878 0.084 0.082 0.088 0.084 0.089 370,000 0.0878 6.33%
2023-11-20 0 0.079 0.079 0.082 - - 0 0 - 0.079 0.079 0.082 - - 0 - 1.28%
2023-11-17 0 0.078 0.078 0.083 - - 50 3 0.0600 0.078 0.078 0.083 - - 50 0.0600 0.00%
2023-11-16 0 0.078 0.078 0.083 - - 0 0 - 0.078 0.078 0.083 - - 0 - 0.00%
2023-11-15 0 0.078 0.078 0.083 0.078 0.078 100,000 7,766 0.0777 0.078 0.078 0.083 0.078 0.078 100,000 0.0777 0.00%
2023-11-14 0 0.078 0.075 0.078 0.078 0.078 40,000 3,120 0.0780 0.078 0.075 0.078 0.078 0.078 40,000 0.0780 0.00%
2023-11-13 0 0.078 0.075 0.082 0.076 0.078 140,000 10,870 0.0776 0.078 0.075 0.082 0.076 0.078 140,000 0.0776 -4.88%
2023-11-10 0 0.082 0.076 0.082 0.082 0.082 100,000 8,200 0.0820 0.082 0.076 0.082 0.082 0.082 100,000 0.0820 3.80%
2023-11-09 0 0.079 0.078 0.082 0.079 0.079 40,000 3,160 0.0790 0.079 0.078 0.082 0.079 0.079 40,000 0.0790 0.00%
2023-11-08 0 0.079 0.079 0.080 0.078 0.080 480,000 37,700 0.0785 0.079 0.079 0.080 0.078 0.080 480,000 0.0785 -4.82%
2023-11-07 0 0.083 0.078 0.083 - - 0 0 - 0.083 0.078 0.083 - - 0 - -1.19%
2023-11-06 0 0.084 0.078 0.084 - - 0 0 - 0.084 0.078 0.084 - - 0 - 0.00%
2023-11-03 0 0.084 0.078 0.084 - - 0 0 - 0.084 0.078 0.084 - - 0 - 0.00%
2023-11-02 0 0.084 0.079 0.084 0.084 0.084 220,000 18,220 0.0828 0.084 0.079 0.084 0.084 0.084 220,000 0.0828 0.00%
2023-11-01 0 0.084 0.078 0.085 - - 0 0 - 0.084 0.078 0.085 - - 0 - 0.00%
2023-10-31 0 0.084 0.078 0.085 0.075 0.084 40,200 3,155 0.0785 0.084 0.078 0.085 0.075 0.084 40,200 0.0785 -4.55%
2023-10-30 0 0.088 0.078 0.090 0.088 0.088 80,000 7,040 0.0880 0.088 0.078 0.090 0.088 0.088 80,000 0.0880 0.00%
2023-10-27 0 0.088 0.077 0.090 - - 0 0 - 0.088 0.077 0.090 - - 0 - -1.12%
2023-10-26 0 0.089 0.076 0.089 - - 0 0 - 0.089 0.076 0.089 - - 0 - -1.11%
2023-10-25 0 0.090 0.077 0.090 - - 0 0 - 0.090 0.077 0.090 - - 0 - 0.00%
2023-10-24 0 0.090 0.079 0.090 0.075 0.090 20,000 1,650 0.0825 0.090 0.079 0.090 0.075 0.090 20,000 0.0825 -4.26%
2023-10-20 0 0.094 0.075 0.095 - - 0 0 - 0.094 0.075 0.095 - - 0 - -2.08%
2023-10-19 0 0.096 0.075 0.096 0.096 0.096 30,000 2,760 0.0920 0.096 0.075 0.096 0.096 0.096 30,000 0.0920 6.67%
2023-10-18 0 0.090 0.090 0.094 0.087 0.090 230,000 20,640 0.0897 0.090 0.090 0.094 0.087 0.090 230,000 0.0897 4.65%
2023-10-17 0 0.086 0.086 0.089 0.085 0.086 150,000 12,890 0.0859 0.086 0.086 0.089 0.085 0.086 150,000 0.0859 -4.44%
2023-10-16 0 0.090 0.070 0.090 0.070 0.090 930,000 67,050 0.0721 0.090 0.070 0.090 0.070 0.090 930,000 0.0721 5.88%
2023-10-13 0 0.085 0.072 0.089 - - 0 0 - 0.085 0.072 0.089 - - 0 - 0.00%
2023-10-12 0 0.085 0.072 0.090 - - 0 0 - 0.085 0.072 0.090 - - 0 - 0.00%
2023-10-11 0 0.085 0.080 0.085 0.070 0.091 1,180,000 89,930 0.0762 0.085 0.080 0.085 0.070 0.091 1,180,000 0.0762 -5.56%
2023-10-10 0 0.090 0.085 0.090 0.085 0.090 52,800 4,618 0.0875 0.090 0.085 0.090 0.085 0.090 52,800 0.0875 -6.25%
2023-10-09 0 0.096 0.073 0.096 0.096 0.096 10,000 960 0.0960 0.096 0.073 0.096 0.096 0.096 10,000 0.0960 21.52%
2023-10-06 0 0.079 0.073 0.079 0.073 0.079 110,000 8,480 0.0771 0.079 0.073 0.079 0.073 0.079 110,000 0.0771 0.00%
2023-10-05 0 0.079 0.072 0.079 - - 0 0 - 0.079 0.072 0.079 - - 0 - 0.00%
2023-10-04 0 0.079 0.073 0.079 - - 0 0 - 0.079 0.073 0.079 - - 0 - 0.00%
2023-10-03 0 0.079 0.072 0.079 - - 0 0 - 0.079 0.072 0.079 - - 0 - 0.00%
2023-09-29 0 0.079 0.073 0.081 0.079 0.080 280,000 22,370 0.0799 0.079 0.073 0.081 0.079 0.080 280,000 0.0799 -3.66%
2023-09-28 0 0.082 0.070 0.083 - - 0 0 - 0.082 0.070 0.083 - - 0 - -2.38%
2023-09-27 0 0.084 0.075 0.084 - - 0 0 - 0.084 0.075 0.084 - - 0 - -4.55%
2023-09-26 0 0.088 0.071 0.089 - - 0 0 - 0.088 0.071 0.089 - - 0 - -1.12%
2023-09-25 0 0.089 0.071 0.090 0.072 0.089 250,000 18,440 0.0738 0.089 0.071 0.090 0.072 0.089 250,000 0.0738 15.58%
2023-09-22 0 0.077 0.077 0.098 0.077 0.088 20,000 1,650 0.0825 0.077 0.077 0.098 0.077 0.088 20,000 0.0825 -12.50%
2023-09-21 0 0.088 0.078 0.088 - - 0 0 - 0.088 0.078 0.088 - - 0 - -1.12%
2023-09-20 0 0.089 0.085 0.089 0.092 0.092 80,000 7,360 0.0920 0.089 0.085 0.089 0.092 0.092 80,000 0.0920 -4.30%
2023-09-19 0 0.093 0.086 0.094 0.086 0.093 30,000 2,650 0.0883 0.093 0.086 0.094 0.086 0.093 30,000 0.0883 -1.06%
2023-09-18 0 0.094 0.087 0.094 0.088 0.094 60,000 5,340 0.0890 0.094 0.087 0.094 0.088 0.094 60,000 0.0890 6.82%
2023-09-15 0 0.088 0.085 0.099 0.087 0.094 800,000 70,850 0.0886 0.088 0.085 0.099 0.087 0.094 800,000 0.0886 -12.87%
2023-09-14 0 0.101 0.088 0.101 0.085 0.103 190,000 18,320 0.0964 0.101 0.088 0.101 0.085 0.103 190,000 0.0964 17.44%
2023-09-13 0 0.086 0.086 0.090 0.086 0.086 16,600 1,388 0.0836 0.086 0.086 0.090 0.086 0.086 16,600 0.0836 -5.49%
2023-09-12 0 0.091 0.091 0.098 0.091 0.115 580,000 59,960 0.1034 0.091 0.091 0.098 0.091 0.115 580,000 0.1034 -1.09%
2023-09-11 0 0.092 0.091 0.102 0.092 0.093 260,000 24,170 0.0930 0.092 0.091 0.102 0.092 0.093 260,000 0.0930 1.10%
2023-09-07 0 0.091 0.091 0.096 0.090 0.100 80,000 7,370 0.0921 0.091 0.091 0.096 0.090 0.100 80,000 0.0921 1.11%
2023-09-06 0 0.090 0.077 0.090 - - 0 0 - 0.090 0.077 0.090 - - 0 - 0.00%
2023-09-05 0 0.090 0.081 0.094 0.088 0.092 570,000 51,420 0.0902 0.090 0.081 0.094 0.088 0.092 570,000 0.0902 -6.25%
2023-09-04 0 0.096 0.088 0.096 0.094 0.096 90,800 8,515 0.0938 0.096 0.088 0.096 0.094 0.096 90,800 0.0938 6.67%
2023-08-31 0 0.090 0.090 0.099 - - 10,000 890 0.0890 0.090 0.090 0.099 - - 10,000 0.0890 1.12%
2023-08-30 0 0.089 0.089 0.096 0.084 0.089 200,000 17,580 0.0879 0.089 0.089 0.096 0.084 0.089 200,000 0.0879 -9.18%
2023-08-29 0 0.098 0.097 0.103 0.096 0.103 750,000 74,480 0.0993 0.098 0.097 0.103 0.096 0.103 750,000 0.0993 7.69%
2023-08-28 0 0.091 0.091 0.102 0.091 0.130 3,250,000 335,260 0.1032 0.091 0.091 0.102 0.091 0.130 3,250,000 0.1032 -32.59%
2023-08-25 0 0.135 0.131 0.137 0.132 0.150 1,210,000 174,150 0.1439 0.135 0.131 0.137 0.132 0.150 1,210,000 0.1439 -10.00%
2023-08-24 0 0.150 0.142 0.150 0.133 0.159 600,000 82,360 0.1373 0.150 0.142 0.150 0.133 0.159 600,000 0.1373 10.29%
2023-08-23 0 0.136 0.130 0.136 0.140 0.140 150,000 21,000 0.1400 0.136 0.130 0.136 0.140 0.140 150,000 0.1400 1.49%
2023-08-22 0 0.134 0.132 0.150 0.134 0.142 380,000 52,880 0.1392 0.134 0.132 0.150 0.134 0.142 380,000 0.1392 -10.67%
2023-08-21 0 0.150 0.140 0.160 0.141 0.141 10,000 1,410 0.1410 0.150 0.140 0.160 0.141 0.141 10,000 0.1410 7.14%
2023-08-18 0 0.140 0.138 0.146 0.132 0.140 130,000 18,380 0.1414 0.140 0.138 0.146 0.132 0.140 130,000 0.1414 -6.04%
2023-08-17 0 0.149 0.149 0.160 0.147 0.147 20,000 2,940 0.1470 0.149 0.149 0.160 0.147 0.147 20,000 0.1470 2.05%
2023-08-16 0 0.146 0.146 0.159 0.146 0.146 20,000 2,920 0.1460 0.146 0.146 0.159 0.146 0.146 20,000 0.1460 0.00%
2023-08-15 0 0.146 0.146 0.160 0.143 0.160 260,000 41,090 0.1580 0.146 0.146 0.160 0.143 0.160 260,000 0.1580 -13.10%
2023-08-14 0 0.168 0.164 0.168 0.168 0.168 20,000 3,360 0.1680 0.168 0.164 0.168 0.168 0.168 20,000 0.1680 0.00%
2023-08-11 0 0.168 0.168 0.173 0.167 0.170 290,000 48,710 0.1680 0.168 0.168 0.173 0.167 0.170 290,000 0.1680 5.00%
2023-08-10 0 0.160 0.151 0.166 - - 6,000 840 0.1400 0.160 0.151 0.166 - - 6,000 0.1400 0.00%
2023-08-09 0 0.160 0.153 0.160 0.136 0.160 410,000 58,950 0.1438 0.160 0.153 0.160 0.136 0.160 410,000 0.1438 16.79%
2023-08-08 0 0.137 0.137 0.144 0.130 0.130 30,000 4,000 0.1333 0.137 0.137 0.144 0.130 0.130 30,000 0.1333 1.48%
2023-08-07 0 0.135 0.135 0.144 0.130 0.135 250,000 33,080 0.1323 0.135 0.135 0.144 0.130 0.135 250,000 0.1323 -3.57%
2023-08-04 0 0.140 0.131 0.144 - - 0 0 - 0.140 0.131 0.144 - - 0 - 0.00%
2023-08-03 0 0.140 0.140 0.144 0.130 0.144 190,000 27,100 0.1426 0.140 0.140 0.144 0.130 0.144 190,000 0.1426 1.45%
2023-08-02 0 0.138 0.134 0.142 0.131 0.141 140,000 18,720 0.1337 0.138 0.134 0.142 0.131 0.141 140,000 0.1337 -2.82%
2023-08-01 0 0.142 0.142 0.145 0.142 0.142 20,000 2,840 0.1420 0.142 0.142 0.145 0.142 0.142 20,000 0.1420 0.00%
2023-07-31 0 0.142 0.142 - 0.140 0.145 460,000 65,140 0.1416 0.142 0.142 - 0.140 0.145 460,000 0.1416 -8.39%
2023-07-28 0 0.155 0.155 0.180 0.155 0.160 170,000 26,750 0.1574 0.155 0.155 0.180 0.155 0.160 170,000 0.1574 -3.12%
2023-07-27 0 0.160 0.160 0.180 0.155 0.160 372,200 59,414 0.1596 0.160 0.160 0.180 0.155 0.160 372,200 0.1596 3.23%
2023-07-26 0 0.155 0.155 - 0.155 0.155 20,000 3,100 0.1550 0.155 0.155 - 0.155 0.155 20,000 0.1550 0.65%
2023-07-25 0 0.154 0.154 0.165 0.148 0.180 1,080,000 176,180 0.1631 0.154 0.154 0.165 0.148 0.180 1,080,000 0.1631 -9.41%
2023-07-24 0 0.170 0.150 0.180 0.160 0.160 160,000 25,520 0.1595 0.170 0.150 0.180 0.160 0.160 160,000 0.1595 -5.56%
2023-07-21 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2023-07-20 0 0.180 0.164 0.180 0.180 0.190 600,000 111,850 0.1864 0.180 0.164 0.180 0.180 0.190 600,000 0.1864 0.00%
2023-07-19 0 0.180 0.178 0.180 0.179 0.185 510,000 91,940 0.1803 0.180 0.178 0.180 0.179 0.185 510,000 0.1803 0.00%
2023-07-18 0 0.180 0.170 0.179 0.180 0.190 610,000 112,240 0.1840 0.180 0.170 0.179 0.180 0.190 610,000 0.1840 -5.26%
2023-07-14 0 0.190 0.177 0.190 0.152 0.210 3,261,800 565,126 0.1733 0.190 0.177 0.190 0.152 0.210 3,261,800 0.1733 5.56%
2023-07-13 0 0.180 0.171 0.180 0.170 0.203 3,060,000 559,660 0.1829 0.180 0.171 0.180 0.170 0.203 3,060,000 0.1829 -13.46%
2023-07-12 0 0.208 0.208 0.213 0.205 0.280 3,480,000 789,170 0.2268 0.208 0.208 0.213 0.205 0.280 3,480,000 0.2268 -16.47%
2023-07-11 0 0.249 0.248 0.260 0.213 0.400 13,516,000 4,140,790 0.3064 0.249 0.248 0.260 0.213 0.400 13,516,000 0.3064 -9.45%
2023-07-10 0 0.275 0.250 0.275 0.125 0.315 24,357,450 5,473,822 0.2247 0.275 0.250 0.275 0.125 0.315 24,357,450 0.2247 120.00%
2023-07-07 0 0.125 0.118 0.125 - - 0 0 - 0.125 0.118 0.125 - - 0 - 0.00%
2023-07-06 0 0.125 0.121 0.125 0.116 0.125 810,000 99,390 0.1227 0.125 0.121 0.125 0.116 0.125 810,000 0.1227 -3.85%
2023-07-05 0 0.130 0.130 0.137 0.123 0.125 392,600 48,636 0.1239 0.130 0.130 0.137 0.123 0.125 392,600 0.1239 -5.80%
2023-07-04 0 0.138 0.123 0.140 - - 0 0 - 0.138 0.123 0.140 - - 0 - 0.00%
2023-07-03 0 0.138 0.127 0.140 - - 20,000 2,800 0.1400 0.138 0.127 0.140 - - 20,000 0.1400 0.00%
2023-06-30 0 0.138 0.134 0.138 0.135 0.139 370,000 50,950 0.1377 0.138 0.134 0.138 0.135 0.139 370,000 0.1377 7.81%
2023-06-29 0 0.128 0.128 0.140 0.128 0.135 135,000 17,370 0.1287 0.128 0.128 0.140 0.128 0.135 135,000 0.1287 4.92%
2023-06-28 0 0.122 0.122 0.128 - - 0 0 - 0.122 0.122 0.128 - - 0 - 0.00%
2023-06-27 0 0.122 0.122 0.128 - - 20,000 2,440 0.1220 0.122 0.122 0.128 - - 20,000 0.1220 0.00%
2023-06-26 0 0.122 0.122 0.129 0.121 0.121 80,000 9,680 0.1210 0.122 0.122 0.129 0.121 0.121 80,000 0.1210 -4.69%
2023-06-23 0 0.128 0.121 0.130 - - 0 0 - 0.128 0.121 0.130 - - 0 - 0.00%
2023-06-21 0 0.128 0.122 0.128 - - 0 0 - 0.128 0.122 0.128 - - 0 - -1.54%
2023-06-20 0 0.130 0.125 0.130 0.122 0.130 254,000 32,494 0.1279 0.130 0.125 0.130 0.122 0.130 254,000 0.1279 8.33%
2023-06-19 0 0.120 0.116 0.123 - - 0 0 - 0.120 0.116 0.123 - - 0 - 0.00%
2023-06-16 0 0.120 0.119 0.123 0.120 0.120 10,000 1,200 0.1200 0.120 0.119 0.123 0.120 0.120 10,000 0.1200 0.84%
2023-06-15 0 0.119 0.119 0.123 0.119 0.124 342,000 40,880 0.1195 0.119 0.119 0.123 0.119 0.124 342,000 0.1195 -0.83%
2023-06-14 0 0.120 0.116 0.122 0.116 0.126 2,071,400 245,756 0.1186 0.120 0.116 0.122 0.116 0.126 2,071,400 0.1186 0.00%
2023-06-13 0 0.120 0.110 0.127 0.120 0.120 140,000 16,800 0.1200 0.120 0.110 0.127 0.120 0.120 140,000 0.1200 0.00%
2023-06-12 0 0.120 0.116 0.128 - - 0 0 - 0.120 0.116 0.128 - - 0 - 0.00%
2023-06-09 0 0.120 0.116 0.125 0.115 0.120 111,100 13,264 0.1194 0.120 0.116 0.125 0.115 0.120 111,100 0.1194 1.69%
2023-06-08 0 0.118 0.111 0.119 0.110 0.129 519,860 60,772 0.1169 0.118 0.111 0.119 0.110 0.129 519,860 0.1169 -3.28%
2023-06-07 0 0.122 0.117 0.122 0.113 0.113 100,000 11,390 0.1139 0.122 0.117 0.122 0.113 0.113 100,000 0.1139 0.83%
2023-06-06 0 0.121 0.115 0.121 0.122 0.122 200,000 24,400 0.1220 0.121 0.115 0.121 0.122 0.122 200,000 0.1220 -0.82%
2023-06-05 0 0.122 0.106 0.122 - - 0 0 - 0.122 0.106 0.122 - - 0 - 0.00%
2023-06-02 0 0.122 0.113 0.122 - - 1,000 107 0.1070 0.122 0.113 0.122 - - 1,000 0.1070 0.00%
2023-06-01 0 0.122 0.113 0.122 - - 0 0 - 0.122 0.113 0.122 - - 0 - 0.00%
2023-05-31 0 0.122 0.112 0.129 - - 0 0 - 0.122 0.112 0.129 - - 0 - 0.00%
2023-05-30 0 0.122 0.111 0.130 0.111 0.122 20,000 2,330 0.1165 0.122 0.111 0.130 0.111 0.122 20,000 0.1165 0.00%
2023-05-29 0 0.122 0.108 0.122 - - 0 0 - 0.122 0.108 0.122 - - 0 - -0.81%
2023-05-25 0 0.123 0.108 0.123 - - 0 0 - 0.123 0.108 0.123 - - 0 - 0.00%
2023-05-24 0 0.123 0.104 0.123 - - 100,000 12,000 0.1200 0.123 0.104 0.123 - - 100,000 0.1200 -0.16%
2023-05-23 0 0.128 0.115 0.128 - - 10,000 1,280 0.1280 0.123 0.111 0.123 - - 10,390 0.1232 0.00%
2023-05-22 0 0.128 0.112 0.129 0.120 0.128 150,000 18,160 0.1211 0.123 0.108 0.124 0.115 0.123 155,844 0.1165 -0.78%
2023-05-19 0 0.129 0.120 0.130 0.120 0.125 200,000 24,200 0.1210 0.124 0.115 0.125 0.115 0.120 207,792 0.1165 -0.77%
2023-05-18 0 0.130 0.114 0.130 0.120 0.130 130,000 15,760 0.1212 0.125 0.110 0.125 0.115 0.125 135,065 0.1167 8.33%
2023-05-17 0 0.120 0.116 0.130 0.120 0.120 580,000 69,600 0.1200 0.115 0.112 0.125 0.115 0.115 602,597 0.1155 0.00%
2023-05-16 0 0.120 0.113 0.123 0.120 0.120 50,000 6,000 0.1200 0.115 0.109 0.118 0.115 0.115 51,948 0.1155 0.00%
2023-05-15 0 0.120 0.114 0.121 0.120 0.120 200,000 24,000 0.1200 0.115 0.110 0.116 0.115 0.115 207,792 0.1155 0.00%
2023-05-12 0 0.120 0.114 0.120 0.113 0.120 275,000 31,950 0.1162 0.115 0.110 0.115 0.109 0.115 285,714 0.1118 0.00%
2023-05-11 0 0.120 0.113 0.120 0.120 0.120 410,000 49,200 0.1200 0.115 0.109 0.115 0.115 0.115 425,974 0.1155 0.84%
2023-05-10 0 0.119 0.114 0.120 - - 0 0 - 0.115 0.110 0.115 - - 0 - 0.00%
2023-05-09 0 0.119 0.113 0.120 - - 0 0 - 0.115 0.109 0.115 - - 0 - 0.00%
2023-05-08 0 0.119 0.112 0.127 - - 0 0 - 0.115 0.108 0.122 - - 0 - 0.00%
2023-05-05 0 0.119 0.109 0.119 0.119 0.119 25,000 2,900 0.1160 0.115 0.105 0.115 0.115 0.115 25,974 0.1117 -0.83%
2023-05-04 0 0.120 0.116 0.120 0.112 0.120 290,000 34,720 0.1197 0.115 0.112 0.115 0.108 0.115 301,299 0.1152 0.84%
2023-05-03 0 0.119 0.116 0.119 0.119 0.130 4,870,000 586,300 0.1204 0.115 0.112 0.115 0.115 0.125 5,059,740 0.1159 -1.65%
2023-05-02 0 0.121 0.121 0.147 0.121 0.134 160,000 20,170 0.1261 0.116 0.116 0.141 0.116 0.129 166,234 0.1213 -9.70%
2023-04-28 0 0.134 0.134 0.148 - - 0 0 - 0.129 0.129 0.142 - - 0 - 0.00%
2023-04-27 0 0.134 0.134 0.148 - - 0 0 - 0.129 0.129 0.142 - - 0 - 0.00%
2023-04-26 0 0.134 0.130 0.148 0.128 0.134 89,000 11,611 0.1305 0.129 0.125 0.142 0.123 0.129 92,468 0.1256 3.08%
2023-04-25 0 0.130 0.121 0.134 0.130 0.130 130,000 16,660 0.1282 0.125 0.116 0.129 0.125 0.125 135,065 0.1233 1.56%
2023-04-24 0 0.128 0.125 0.129 0.120 0.129 210,800 25,822 0.1225 0.123 0.120 0.124 0.115 0.124 219,013 0.1179 -2.29%
2023-04-21 0 0.131 0.123 0.132 0.132 0.135 20,000 2,670 0.1335 0.126 0.118 0.127 0.127 0.130 20,779 0.1285 0.77%
2023-04-20 0 0.130 0.124 0.130 0.122 0.134 195,500 25,343 0.1296 0.125 0.119 0.125 0.117 0.129 203,117 0.1248 3.17%
2023-04-19 0 0.126 0.122 0.136 - - 0 0 - 0.121 0.117 0.131 - - 0 - 0.00%
2023-04-18 0 0.126 0.124 0.136 0.126 0.126 1,000,000 126,000 0.1260 0.121 0.119 0.131 0.121 0.121 1,038,961 0.1213 1.61%
2023-04-17 0 0.124 0.124 0.136 0.124 0.124 10,000 1,240 0.1240 0.119 0.119 0.131 0.119 0.119 10,390 0.1194 0.00%
2023-04-14 0 0.124 0.124 0.140 0.123 0.123 25,000 3,025 0.1210 0.119 0.119 0.135 0.118 0.118 25,974 0.1165 0.81%
2023-04-13 0 0.123 0.123 0.132 0.121 0.160 360,000 50,160 0.1393 0.118 0.118 0.127 0.116 0.154 374,026 0.1341 -0.81%
2023-04-12 0 0.124 0.121 - - - 0 0 - 0.119 0.116 - - - 0 - 0.00%
2023-04-11 0 0.124 0.120 - - - 0 0 - 0.119 0.115 - - - 0 - 0.00%
2023-04-06 0 0.124 0.124 - 0.120 0.128 55,000 6,790 0.1235 0.119 0.119 - 0.115 0.123 57,143 0.1188 -5.34%
2023-04-04 0 0.131 0.128 0.131 0.128 0.131 230,000 29,950 0.1302 0.126 0.123 0.126 0.123 0.126 238,961 0.1253 -0.76%
2023-04-03 0 0.132 0.119 0.132 - - 2,000 220 0.1100 0.127 0.115 0.127 - - 2,078 0.1059 -1.49%
2023-03-31 0 0.134 0.110 0.140 - - 0 0 - 0.129 0.106 0.135 - - 0 - 0.00%
2023-03-30 0 0.134 0.124 0.140 - - 0 0 - 0.129 0.119 0.135 - - 0 - 0.00%
2023-03-29 0 0.134 0.134 0.138 0.134 0.138 100,000 13,480 0.1348 0.129 0.129 0.133 0.129 0.133 103,896 0.1297 -2.90%
2023-03-28 0 0.138 0.127 0.138 0.130 0.155 80,000 11,080 0.1385 0.133 0.122 0.133 0.125 0.149 83,117 0.1333 -4.17%
2023-03-27 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2023-03-15 0 0.144 - 0.156 - - 0 0 - 0.139 - 0.150 - - 0 - 0.00%
2023-03-14 0 0.144 0.133 0.158 - - 0 0 - 0.139 0.128 0.152 - - 0 - 0.00%
2023-03-13 0 0.144 0.133 0.158 - - 0 0 - 0.139 0.128 0.152 - - 0 - 0.00%
2023-03-10 0 0.144 0.133 0.158 - - 0 0 - 0.139 0.128 0.152 - - 0 - 0.00%
2023-03-09 0 0.144 0.133 0.160 - - 0 0 - 0.139 0.128 0.154 - - 0 - 0.00%
2023-03-08 0 0.144 0.133 0.145 - - 0 0 - 0.139 0.128 0.140 - - 0 - -0.69%
2023-03-07 0 0.145 0.133 0.146 - - 0 0 - 0.140 0.128 0.141 - - 0 - -0.68%
2023-03-06 0 0.146 0.134 0.160 - - 0 0 - 0.141 0.129 0.154 - - 0 - 0.00%
2023-03-03 0 0.146 0.133 0.160 - - 0 0 - 0.141 0.128 0.154 - - 0 - 0.00%
2023-03-02 0 0.146 0.134 0.147 - - 0 0 - 0.141 0.129 0.141 - - 0 - -0.68%
2023-03-01 0 0.147 0.133 0.148 - - 0 0 - 0.141 0.128 0.142 - - 0 - -1.34%
2023-02-28 0 0.149 0.135 0.154 - - 0 0 - 0.143 0.130 0.148 - - 0 - 0.00%
2023-02-27 0 0.149 0.135 0.150 - - 0 0 - 0.143 0.130 0.144 - - 0 - 0.00%
2023-02-24 0 0.149 0.135 0.158 - - 0 0 - 0.143 0.130 0.152 - - 0 - 0.00%
2023-02-23 0 0.149 0.135 0.149 - - 0 0 - 0.143 0.130 0.143 - - 0 - 0.00%
2023-02-22 0 0.149 0.136 0.150 - - 0 0 - 0.143 0.131 0.144 - - 0 - -1.32%
2023-02-21 0 0.151 0.136 0.163 - - 0 0 - 0.145 0.131 0.157 - - 0 - 0.00%
2023-02-20 0 0.151 0.136 0.152 - - 0 0 - 0.145 0.131 0.146 - - 0 - -0.66%
2023-02-17 0 0.152 0.136 0.153 - - 0 0 - 0.146 0.131 0.147 - - 0 - -0.65%
2023-02-16 0 0.153 0.151 0.154 - - 0 0 - 0.147 0.145 0.148 - - 0 - -0.65%
2023-02-15 0 0.154 0.151 0.154 - - 0 0 - 0.148 0.145 0.148 - - 0 - 0.00%
2023-02-14 0 0.154 0.151 0.155 - - 0 0 - 0.148 0.145 0.149 - - 0 - -0.65%
2023-02-13 0 0.155 0.151 0.156 - - 0 0 - 0.149 0.145 0.150 - - 0 - -1.27%
2023-02-10 0 0.157 0.151 0.158 - - 0 0 - 0.151 0.145 0.152 - - 0 - -1.26%
2023-02-09 0 0.159 0.151 0.159 - - 0 0 - 0.153 0.145 0.153 - - 0 - -0.63%
2023-02-08 0 0.160 0.151 0.160 - - 0 0 - 0.154 0.145 0.154 - - 0 - -2.44%
2023-02-07 0 0.164 0.147 0.165 0.156 0.164 50,000 7,900 0.1580 0.158 0.141 0.159 0.150 0.158 51,948 0.1521 8.61%
2023-02-06 0 0.151 0.147 0.158 - - 0 0 - 0.145 0.141 0.152 - - 0 - 0.00%
2023-02-03 0 0.151 0.148 0.151 - - 0 0 - 0.145 0.142 0.145 - - 0 - 0.00%
2023-02-02 0 0.151 0.148 0.151 - - 0 0 - 0.145 0.142 0.145 - - 0 - 0.00%
2023-02-01 0 0.151 0.148 0.152 - - 0 0 - 0.145 0.142 0.146 - - 0 - 0.00%
2023-01-31 0 0.151 0.147 0.160 - - 0 0 - 0.145 0.141 0.154 - - 0 - 0.00%
2023-01-30 0 0.151 0.147 0.152 0.152 0.152 40,000 6,080 0.1520 0.145 0.141 0.146 0.146 0.146 41,558 0.1463 -7.93%
2023-01-27 0 0.164 0.151 0.164 - - 0 0 - 0.158 0.145 0.158 - - 0 - -1.20%
2023-01-26 0 0.166 0.150 0.166 0.165 0.170 20,000 3,350 0.1675 0.160 0.144 0.160 0.159 0.164 20,779 0.1612 9.21%
2023-01-20 0 0.152 0.146 0.161 - - 0 0 - 0.146 0.141 0.155 - - 0 - 0.00%
2023-01-19 0 0.152 0.145 0.162 - - 0 0 - 0.146 0.140 0.156 - - 0 - 0.00%
2023-01-18 0 0.152 0.150 0.152 0.152 0.152 20,000 3,040 0.1520 0.146 0.144 0.146 0.146 0.146 20,779 0.1463 -3.80%
2023-01-17 0 0.158 0.150 0.159 0.161 0.161 10,000 1,610 0.1610 0.152 0.144 0.153 0.155 0.155 10,390 0.1550 5.33%
2023-01-16 0 0.150 0.145 0.161 - - 0 0 - 0.144 0.140 0.155 - - 0 - 0.00%
2023-01-13 0 0.150 0.147 0.150 - - 0 0 - 0.144 0.141 0.144 - - 0 - -1.32%
2023-01-12 0 0.152 0.147 0.152 0.164 0.164 10,000 1,640 0.1640 0.146 0.141 0.146 0.158 0.158 10,390 0.1579 0.00%
2023-01-11 0 0.152 0.149 0.152 0.154 0.154 20,000 3,080 0.1540 0.146 0.143 0.146 0.148 0.148 20,779 0.1482 -7.88%
2023-01-10 0 0.165 0.147 0.166 0.165 0.165 10,000 1,650 0.1650 0.159 0.141 0.160 0.159 0.159 10,390 0.1588 -1.20%
2023-01-09 0 0.167 0.147 0.166 0.156 0.168 50,000 8,000 0.1600 0.161 0.141 0.160 0.150 0.162 51,948 0.1540 8.44%
2023-01-06 0 0.154 0.147 0.164 - - 3,300 462 0.1400 0.148 0.141 0.158 - - 3,429 0.1348 0.00%
2023-01-05 0 0.154 0.146 0.156 - - 0 0 - 0.148 0.141 0.150 - - 0 - 0.00%
2023-01-04 0 0.154 0.147 0.154 0.146 0.168 490,000 72,080 0.1471 0.148 0.141 0.148 0.141 0.162 509,091 0.1416 -5.52%
2023-01-03 0 0.163 0.131 0.168 0.151 0.163 180,000 27,790 0.1544 0.157 0.126 0.162 0.145 0.157 187,013 0.1486 -3.55%
2022-12-30 0 0.169 0.159 0.169 - - 0 0 - 0.163 0.153 0.163 - - 0 - 0.00%
2022-12-29 0 0.169 0.158 0.171 - - 0 0 - 0.163 0.152 0.165 - - 0 - 0.00%
2022-12-28 0 0.169 0.158 0.169 0.158 0.184 160,000 26,160 0.1635 0.163 0.152 0.163 0.152 0.177 166,234 0.1574 -2.87%
2022-12-23 0 0.174 0.162 0.174 0.162 0.200 1,170,000 216,890 0.1854 0.167 0.156 0.167 0.156 0.193 1,215,584 0.1784 -3.87%
2022-12-22 0 0.181 0.162 0.181 0.159 0.200 10,100,000 1,948,670 0.1929 0.174 0.156 0.174 0.153 0.193 10,493,506 0.1857 -2.16%
2022-12-21 0 0.185 0.159 0.188 - - 0 0 - 0.178 0.153 0.181 - - 0 - 0.00%
2022-12-20 0 0.185 0.159 0.188 - - 0 0 - 0.178 0.153 0.181 - - 0 - 0.00%
2022-12-19 0 0.185 0.159 0.185 - - 0 0 - 0.178 0.153 0.178 - - 0 - -0.54%
2022-12-16 0 0.186 0.159 0.186 - - 0 0 - 0.179 0.153 0.179 - - 0 - 0.00%
2022-12-15 0 0.186 0.159 0.186 0.187 0.187 10,000 1,870 0.1870 0.179 0.153 0.179 0.180 0.180 10,390 0.1800 6.29%
2022-12-14 0 0.175 0.159 0.188 0.165 0.175 95,000 16,340 0.1720 0.168 0.153 0.181 0.159 0.168 98,701 0.1656 2.94%
2022-12-13 0 0.170 0.159 0.170 - - 0 0 - 0.164 0.153 0.164 - - 0 - 0.00%
2022-12-12 0 0.170 0.159 0.170 - - 0 0 - 0.164 0.153 0.164 - - 0 - 0.00%
2022-12-09 0 0.170 0.160 0.170 0.158 0.170 90,000 14,480 0.1609 0.164 0.154 0.164 0.152 0.164 93,506 0.1549 0.00%
2022-12-08 0 0.170 0.160 0.170 - - 0 0 - 0.164 0.154 0.164 - - 0 - 0.00%
2022-12-07 0 0.170 0.160 0.170 - - 0 0 - 0.164 0.154 0.164 - - 0 - 0.00%
2022-12-06 0 0.170 0.160 0.170 - - 0 0 - 0.164 0.154 0.164 - - 0 - -0.58%
2022-12-05 0 0.171 0.160 0.171 - - 0 0 - 0.165 0.154 0.165 - - 0 - 0.00%
2022-12-02 0 0.171 0.158 0.172 0.160 0.171 130,000 21,190 0.1630 0.165 0.152 0.166 0.154 0.165 135,065 0.1569 -2.29%
2022-12-01 0 0.175 0.160 0.175 0.160 0.182 50,000 8,540 0.1708 0.168 0.154 0.168 0.154 0.175 51,948 0.1644 -0.57%
2022-11-30 0 0.176 0.158 0.176 - - 0 0 - 0.169 0.152 0.169 - - 0 - 0.00%
2022-11-29 0 0.176 0.170 0.176 0.162 0.178 43,400 7,313 0.1685 0.169 0.164 0.169 0.156 0.171 45,091 0.1622 -2.22%
2022-11-28 0 0.180 0.159 0.180 - - 0 0 - 0.173 0.153 0.173 - - 0 - 0.00%
2022-11-25 0 0.180 0.160 0.180 0.154 0.180 70,000 11,910 0.1701 0.173 0.154 0.173 0.148 0.173 72,727 0.1638 0.56%
2022-11-24 0 0.179 0.160 0.181 - - 0 0 - 0.172 0.154 0.174 - - 0 - 0.00%
2022-11-23 0 0.179 0.160 0.181 - - 0 0 - 0.172 0.154 0.174 - - 0 - 0.00%
2022-11-22 0 0.179 0.160 0.179 - - 0 0 - 0.172 0.154 0.172 - - 0 - 0.00%
2022-11-21 0 0.179 0.160 0.183 - - 0 0 - 0.172 0.154 0.176 - - 0 - 0.00%
2022-11-18 0 0.179 0.160 0.180 - - 0 0 - 0.172 0.154 0.173 - - 0 - 0.00%
2022-11-17 0 0.179 0.160 0.179 - - 0 0 - 0.172 0.154 0.172 - - 0 - 0.00%
2022-11-16 0 0.179 0.160 0.183 - - 0 0 - 0.172 0.154 0.176 - - 0 - 0.00%
2022-11-15 0 0.179 0.160 0.183 - - 0 0 - 0.172 0.154 0.176 - - 0 - 0.00%
2022-11-14 0 0.179 0.160 0.183 - - 0 0 - 0.172 0.154 0.176 - - 0 - 0.00%
2022-11-11 0 0.179 0.160 0.183 - - 0 0 - 0.172 0.154 0.176 - - 0 - 0.00%
2022-11-10 0 0.179 0.159 0.183 - - 0 0 - 0.172 0.153 0.176 - - 0 - 0.00%
2022-11-09 0 0.179 0.159 0.183 - - 0 0 - 0.172 0.153 0.176 - - 0 - 0.00%
2022-11-08 0 0.179 0.162 0.179 0.158 0.183 190,000 32,200 0.1695 0.172 0.156 0.172 0.152 0.176 197,403 0.1631 2.87%
2022-11-07 0 0.174 0.157 0.183 0.171 0.174 20,000 3,450 0.1725 0.167 0.151 0.176 0.165 0.167 20,779 0.1660 1.75%
2022-11-04 0 0.171 0.157 0.171 - - 0 0 - 0.165 0.151 0.165 - - 0 - 0.00%
2022-11-03 0 0.171 0.157 0.171 - - 0 0 - 0.165 0.151 0.165 - - 0 - 0.00%
2022-11-02 0 0.171 0.158 0.171 - - 0 0 - 0.165 0.152 0.165 - - 0 - 0.00%
2022-11-01 0 0.171 0.157 0.171 - - 0 0 - 0.165 0.151 0.165 - - 0 - 0.00%
2022-10-31 0 0.171 0.157 0.172 - - 0 0 - 0.165 0.151 0.166 - - 0 - 0.00%
2022-10-28 0 0.171 0.157 0.172 - - 0 0 - 0.165 0.151 0.166 - - 0 - 0.00%
2022-10-27 0 0.171 0.160 0.171 0.156 0.174 30,000 5,010 0.1670 0.165 0.154 0.165 0.150 0.167 31,169 0.1607 0.59%
2022-10-26 0 0.170 0.155 0.170 0.170 0.170 20,000 3,400 0.1700 0.164 0.149 0.164 0.164 0.164 20,779 0.1636 1.19%
2022-10-25 0 0.168 0.154 0.170 - - 0 0 - 0.162 0.148 0.164 - - 0 - 0.00%
2022-10-24 0 0.168 0.155 0.168 - - 0 0 - 0.162 0.149 0.162 - - 0 - 0.00%
2022-10-21 0 0.168 0.155 0.169 - - 0 0 - 0.162 0.149 0.163 - - 0 - 0.00%
2022-10-20 0 0.168 0.161 0.169 0.160 0.168 100,000 16,150 0.1615 0.162 0.155 0.163 0.154 0.162 103,896 0.1554 0.00%
2022-10-19 0 0.168 0.154 0.168 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2022-10-18 0 0.168 0.154 0.168 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2022-10-17 0 0.168 0.154 0.168 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2022-10-14 0 0.168 0.154 0.168 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2022-10-13 0 0.168 0.154 0.168 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2022-10-12 0 0.168 0.155 0.168 - - 0 0 - 0.162 0.149 0.162 - - 0 - 0.00%
2022-10-11 0 0.168 0.155 0.168 0.168 0.168 9,957,074 1,563,370 0.1570 0.162 0.149 0.162 0.162 0.162 10,345,012 0.1511 1.82%
2022-10-10 0 0.165 0.155 0.165 0.159 0.165 30,000 4,860 0.1620 0.159 0.149 0.159 0.153 0.159 31,169 0.1559 3.13%
2022-10-07 0 0.160 0.155 0.160 - - 0 0 - 0.154 0.149 0.154 - - 0 - -2.44%
2022-10-06 0 0.164 0.156 0.164 - - 0 0 - 0.158 0.150 0.158 - - 0 - 0.00%
2022-10-05 0 0.164 0.156 0.164 - - 0 0 - 0.158 0.150 0.158 - - 0 - -2.38%
2022-10-03 0 0.168 0.157 0.168 0.151 0.168 170,000 26,720 0.1572 0.162 0.151 0.162 0.145 0.162 176,623 0.1513 -2.89%
2022-09-30 0 0.173 0.160 0.172 - - 0 0 - 0.167 0.154 0.166 - - 0 - 0.00%
2022-09-29 0 0.173 0.162 0.173 - - 0 0 - 0.167 0.156 0.167 - - 0 - 0.00%
2022-09-28 0 0.173 0.163 0.173 - - 0 0 - 0.167 0.157 0.167 - - 0 - 0.00%
2022-09-27 0 0.173 0.161 0.174 0.156 0.185 260,000 44,360 0.1706 0.167 0.155 0.167 0.150 0.178 270,130 0.1642 -3.35%
2022-09-26 0 0.179 0.167 0.180 0.167 0.179 57,500 9,647 0.1678 0.172 0.161 0.173 0.161 0.172 59,740 0.1615 -0.56%
2022-09-23 0 0.180 0.167 0.183 0.165 0.180 70,000 11,880 0.1697 0.173 0.161 0.176 0.159 0.173 72,727 0.1634 -1.64%
2022-09-22 0 0.183 0.166 0.183 0.183 0.183 100,000 18,300 0.1830 0.176 0.160 0.176 0.176 0.176 103,896 0.1761 2.23%
2022-09-21 0 0.179 0.167 0.179 - - 0 0 - 0.172 0.161 0.172 - - 0 - -0.56%
2022-09-20 0 0.180 0.167 0.181 0.164 0.180 220,000 38,270 0.1740 0.173 0.161 0.174 0.158 0.173 228,571 0.1674 0.56%
2022-09-19 0 0.179 0.164 0.183 0.164 0.179 140,000 24,070 0.1719 0.172 0.158 0.176 0.158 0.172 145,455 0.1655 2.87%
2022-09-16 0 0.174 0.160 0.179 - - 0 0 - 0.167 0.154 0.172 - - 0 - 0.00%
2022-09-15 0 0.174 0.153 0.174 0.166 0.182 160,000 28,240 0.1765 0.167 0.147 0.167 0.160 0.175 166,234 0.1699 -0.57%
2022-09-14 0 0.175 0.164 0.178 - - 0 0 - 0.168 0.158 0.171 - - 0 - -4.89%
2022-09-13 0 0.184 0.161 0.184 0.161 0.184 100,000 16,590 0.1659 0.177 0.155 0.177 0.155 0.177 103,896 0.1597 -2.13%
2022-09-09 0 0.188 0.162 0.188 - - 0 0 - 0.181 0.156 0.181 - - 0 - 0.00%
2022-09-08 0 0.188 0.162 0.188 - - 0 0 - 0.181 0.156 0.181 - - 0 - 0.00%
2022-09-07 0 0.188 0.160 0.188 0.188 0.188 140,000 26,300 0.1879 0.181 0.154 0.181 0.181 0.181 145,455 0.1808 1.08%
2022-09-06 0 0.186 0.157 0.188 0.179 0.186 90,000 16,470 0.1830 0.179 0.151 0.181 0.172 0.179 93,506 0.1761 1.09%
2022-09-05 0 0.184 0.158 0.184 0.185 0.190 110,000 20,850 0.1895 0.177 0.152 0.177 0.178 0.183 114,286 0.1824 8.24%
2022-09-02 0 0.170 0.165 0.170 0.155 0.170 740,000 118,200 0.1597 0.164 0.159 0.164 0.149 0.164 768,831 0.1537 0.00%
2022-09-01 0 0.170 0.150 0.170 - - 0 0 - 0.164 0.144 0.164 - - 0 - 0.00%
2022-08-31 0 0.170 0.150 0.170 0.163 0.170 140,000 23,370 0.1669 0.164 0.144 0.164 0.157 0.164 145,455 0.1607 -5.56%
2022-08-30 0 0.180 0.170 0.180 0.184 0.184 50,000 9,200 0.1840 0.173 0.164 0.173 0.177 0.177 51,948 0.1771 -2.17%
2022-08-29 0 0.184 0.176 0.184 0.166 0.320 4,590,000 852,010 0.1856 0.177 0.169 0.177 0.160 0.308 4,768,831 0.1787 -29.23%
2022-08-26 0 0.260 - 0.260 0.260 0.270 20,000 5,300 0.2650 0.250 - 0.250 0.250 0.260 20,779 0.2551 9.24%
2022-08-25 0 0.238 0.185 0.238 0.239 0.239 10,000 2,390 0.2390 0.229 0.178 0.229 0.230 0.230 10,390 0.2300 10.70%
2022-08-24 0 0.215 0.189 0.215 0.215 0.215 30,000 6,450 0.2150 0.207 0.182 0.207 0.207 0.207 31,169 0.2069 9.69%
2022-08-23 0 0.196 0.189 0.200 - - 0 0 - 0.189 0.182 0.193 - - 0 - 0.00%
2022-08-22 0 0.196 0.189 0.200 0.196 0.222 30,000 6,140 0.2047 0.189 0.182 0.193 0.189 0.214 31,169 0.1970 -1.01%
2022-08-19 0 0.198 0.160 0.200 0.189 0.198 50,000 9,760 0.1952 0.191 0.154 0.193 0.182 0.191 51,948 0.1879 4.21%
2022-08-18 0 0.190 - 0.193 0.182 0.194 80,000 14,840 0.1855 0.183 - 0.186 0.175 0.187 83,117 0.1785 -5.00%
2022-08-17 0 0.200 0.185 0.200 0.199 0.200 20,000 3,990 0.1995 0.193 0.178 0.193 0.192 0.193 20,779 0.1920 0.00%
2022-08-16 0 0.200 0.183 0.200 0.200 0.218 30,000 6,250 0.2083 0.193 0.176 0.193 0.193 0.210 31,169 0.2005 0.00%
2022-08-15 0 0.200 - 0.207 - - 0 0 - 0.193 - 0.199 - - 0 - 0.00%
2022-08-12 0 0.200 - 0.203 0.200 0.212 230,000 48,360 0.2103 0.193 - 0.195 0.193 0.204 238,961 0.2024 -5.66%
2022-08-11 0 0.212 0.204 0.213 0.204 0.212 80,000 16,460 0.2058 0.204 0.196 0.205 0.196 0.204 83,117 0.1980 -1.85%
2022-08-10 0 0.216 0.204 0.216 0.204 0.217 70,000 14,490 0.2070 0.208 0.196 0.208 0.196 0.209 72,727 0.1992 3.85%
2022-08-09 0 0.208 0.206 0.209 - - 0 0 - 0.200 0.198 0.201 - - 0 - 0.00%
2022-08-08 0 0.208 0.207 0.217 0.208 0.208 50,000 10,400 0.2080 0.200 0.199 0.209 0.200 0.200 51,948 0.2002 -5.45%
2022-08-05 0 0.220 0.206 0.221 0.205 0.220 120,000 25,170 0.2098 0.212 0.198 0.213 0.197 0.212 124,675 0.2019 0.00%
2022-08-04 0 0.220 0.204 0.221 - - 0 0 - 0.212 0.196 0.213 - - 0 - 0.00%
2022-08-03 0 0.220 0.205 0.221 0.206 0.220 230,200 49,180 0.2136 0.212 0.197 0.213 0.198 0.212 239,169 0.2056 -0.45%
2022-08-02 0 0.221 0.206 0.222 - - 0 0 - 0.213 0.198 0.214 - - 0 - 0.00%
2022-08-01 0 0.221 0.206 0.222 - - 0 0 - 0.213 0.198 0.214 - - 0 - 0.00%
2022-07-29 0 0.221 0.206 0.221 0.202 0.221 90,000 18,590 0.2066 0.213 0.198 0.213 0.194 0.213 93,506 0.1988 0.45%
2022-07-28 0 0.220 - 0.222 - - 15 2 0.1333 0.212 - 0.214 - - 16 0.1283 0.00%
2022-07-27 0 0.220 0.120 0.223 0.213 0.222 140,000 30,530 0.2181 0.212 0.115 0.215 0.205 0.214 145,455 0.2099 0.00%
2022-07-26 0 0.220 0.215 0.223 0.213 0.220 100,000 21,720 0.2172 0.212 0.207 0.215 0.205 0.212 103,896 0.2091 0.92%
2022-07-25 0 0.218 0.218 0.226 0.213 0.214 40,000 8,540 0.2135 0.210 0.210 0.218 0.205 0.206 41,558 0.2055 0.93%
2022-07-22 0 0.216 0.213 0.216 - - 400 84 0.2100 0.208 0.205 0.208 - - 416 0.2021 -5.26%
2022-07-21 0 0.228 0.218 0.228 0.215 0.228 270,000 60,950 0.2257 0.219 0.210 0.219 0.207 0.219 280,519 0.2173 3.64%
2022-07-20 0 0.220 0.215 0.221 0.215 0.223 120,000 26,390 0.2199 0.212 0.207 0.213 0.207 0.215 124,675 0.2117 -4.35%
2022-07-19 0 0.230 0.223 0.249 0.222 0.235 90,000 20,270 0.2252 0.221 0.215 0.240 0.214 0.226 93,506 0.2168 -7.63%
2022-07-18 0 0.249 0.219 0.249 0.249 0.250 20,000 4,990 0.2495 0.240 0.211 0.240 0.240 0.241 20,779 0.2401 5.96%
2022-07-15 0 0.235 0.218 - 0.225 0.225 40,000 9,000 0.2250 0.226 0.210 - 0.217 0.217 41,558 0.2166 4.91%
2022-07-14 0 0.224 0.224 0.225 0.218 0.218 50,000 10,900 0.2180 0.216 0.216 0.217 0.210 0.210 51,948 0.2098 -0.88%
2022-07-13 0 0.226 0.218 0.228 - - 0 0 - 0.218 0.210 0.219 - - 0 - 0.00%
2022-07-12 0 0.226 0.226 0.228 0.221 0.221 62,200 13,728 0.2207 0.218 0.218 0.219 0.213 0.213 64,623 0.2124 -0.44%
2022-07-11 0 0.227 0.220 0.228 0.221 0.227 230,000 51,780 0.2251 0.218 0.212 0.219 0.213 0.218 238,961 0.2167 0.89%
2022-07-08 0 0.225 0.221 0.228 - - 0 0 - 0.217 0.213 0.219 - - 0 - 0.00%
2022-07-07 0 0.225 0.221 0.228 - - 0 0 - 0.217 0.213 0.219 - - 0 - 0.00%
2022-07-06 0 0.225 0.221 0.228 - - 0 0 - 0.217 0.213 0.219 - - 0 - 0.00%
2022-07-05 0 0.225 0.225 0.228 0.221 0.221 17,246 3,789 0.2197 0.217 0.217 0.219 0.213 0.213 17,918 0.2115 -0.88%
2022-07-04 0 0.227 0.221 0.238 - - 0 0 - 0.218 0.213 0.229 - - 0 - 0.00%
2022-06-30 0 0.227 0.221 0.238 - - 0 0 - 0.218 0.213 0.229 - - 0 - 0.00%
2022-06-29 0 0.227 0.221 0.238 - - 0 0 - 0.218 0.213 0.229 - - 0 - 0.00%
2022-06-28 0 0.227 0.223 0.238 - - 0 0 - 0.218 0.215 0.229 - - 0 - 0.00%
2022-06-27 0 0.227 0.223 0.238 - - 0 0 - 0.218 0.215 0.229 - - 0 - 0.00%
2022-06-24 0 0.227 0.223 0.238 - - 0 0 - 0.218 0.215 0.229 - - 0 - 0.00%
2022-06-23 0 0.227 0.227 0.238 0.224 0.224 10,000 2,240 0.2240 0.218 0.218 0.229 0.216 0.216 10,390 0.2156 -1.30%
2022-06-22 0 0.230 0.223 0.238 0.229 0.230 80,000 18,350 0.2294 0.221 0.215 0.229 0.220 0.221 83,117 0.2208 1.32%
2022-06-21 0 0.227 0.220 0.229 - - 0 0 - 0.218 0.212 0.220 - - 0 - -0.44%
2022-06-20 0 0.228 0.220 0.230 0.228 0.228 20,000 4,560 0.2280 0.219 0.212 0.221 0.219 0.219 20,779 0.2195 0.00%
2022-06-17 0 0.228 0.220 0.230 - - 0 0 - 0.219 0.212 0.221 - - 0 - 0.00%
2022-06-16 0 0.228 0.220 0.230 - - 0 0 - 0.219 0.212 0.221 - - 0 - 0.00%
2022-06-15 0 0.228 0.220 0.230 0.223 0.235 400,000 92,060 0.2302 0.219 0.212 0.221 0.215 0.226 415,584 0.2215 0.00%
2022-06-14 0 0.228 0.220 0.230 - - 0 0 - 0.219 0.212 0.221 - - 0 - -0.87%
2022-06-13 0 0.230 0.222 0.232 0.220 0.232 110,000 24,480 0.2225 0.221 0.214 0.223 0.212 0.223 114,286 0.2142 -2.13%
2022-06-10 0 0.235 0.223 0.245 - - 0 0 - 0.226 0.215 0.236 - - 0 - 0.00%
2022-06-09 0 0.235 0.223 0.265 - - 0 0 - 0.226 0.215 0.255 - - 0 - 0.00%
2022-06-08 0 0.235 0.223 0.235 0.222 0.236 40,000 9,160 0.2290 0.226 0.215 0.226 0.214 0.227 41,558 0.2204 2.62%
2022-06-07 0 0.229 0.222 0.265 - - 0 0 - 0.220 0.214 0.255 - - 0 - 0.00%
2022-06-06 0 0.229 0.221 0.231 0.232 0.232 80,000 18,560 0.2320 0.220 0.213 0.222 0.223 0.223 83,117 0.2233 3.62%
2022-06-02 0 0.221 0.220 0.260 0.221 0.221 10,000 2,210 0.2210 0.213 0.212 0.250 0.213 0.213 10,390 0.2127 -4.74%
2022-06-01 0 0.232 0.220 0.235 0.232 0.232 691,300 160,359 0.2320 0.223 0.212 0.226 0.223 0.223 718,234 0.2233 0.00%
2022-05-31 0 0.232 0.220 0.236 - - 0 0 - 0.223 0.212 0.227 - - 0 - 0.00%
2022-05-30 0 0.232 0.220 0.236 - - 0 0 - 0.223 0.212 0.227 - - 0 - 0.00%
2022-05-27 0 0.232 0.218 0.236 0.217 0.232 183,000 41,543 0.2270 0.223 0.210 0.227 0.209 0.223 190,130 0.2185 4.50%
2022-05-26 0 0.222 0.220 0.236 0.222 0.230 170,000 37,900 0.2229 0.214 0.212 0.227 0.214 0.221 176,623 0.2146 -6.33%
2022-05-25 0 0.237 0.222 0.237 - - 0 0 - 0.228 0.214 0.228 - - 0 - 0.00%
2022-05-24 0 0.237 0.222 0.237 - - 0 0 - 0.228 0.214 0.228 - - 0 - 0.00%
2022-05-23 0 0.237 0.222 0.237 - - 0 0 - 0.228 0.214 0.228 - - 0 - 0.00%
2022-05-20 0 0.237 0.222 0.237 - - 0 0 - 0.228 0.214 0.228 - - 0 - 0.00%
2022-05-19 0 0.237 0.224 0.237 0.220 0.240 360,000 84,320 0.2342 0.228 0.216 0.228 0.212 0.231 374,026 0.2254 0.42%
2022-05-18 0 0.236 0.218 0.236 0.214 0.236 130,000 28,730 0.2210 0.227 0.210 0.227 0.206 0.227 135,065 0.2127 3.96%
2022-05-17 0 0.227 0.218 0.247 - - 0 0 - 0.218 0.210 0.238 - - 0 - 0.00%
2022-05-16 0 0.227 0.215 0.247 - - 0 0 - 0.218 0.207 0.238 - - 0 - -1.30%
2022-05-13 0 0.230 0.214 0.247 - - 0 0 - 0.221 0.206 0.238 - - 0 - -2.54%
2022-05-12 0 0.236 0.214 0.243 - - 0 0 - 0.227 0.206 0.234 - - 0 - 0.00%
2022-05-11 0 0.236 0.211 0.236 0.245 0.245 10,000 2,450 0.2450 0.227 0.203 0.227 0.236 0.236 10,390 0.2358 3.96%
2022-05-10 0 0.227 0.212 0.228 0.212 0.228 320,000 71,370 0.2230 0.218 0.204 0.219 0.204 0.219 332,468 0.2147 2.25%
2022-05-06 0 0.222 0.210 0.247 0.211 0.222 190,000 40,280 0.2120 0.214 0.202 0.238 0.203 0.214 197,403 0.2041 0.45%
2022-05-05 0 0.221 0.208 0.247 - - 0 0 - 0.213 0.200 0.238 - - 0 - 0.00%
2022-05-04 0 0.221 0.210 0.226 - - 0 0 - 0.213 0.202 0.218 - - 0 - 0.00%
2022-05-03 0 0.221 0.208 0.230 - - 0 0 - 0.213 0.200 0.221 - - 0 - 0.00%
2022-04-29 0 0.221 0.208 0.245 - - 0 0 - 0.213 0.200 0.236 - - 0 - -0.45%
2022-04-28 0 0.222 0.209 0.247 - - 0 0 - 0.214 0.201 0.238 - - 0 - -2.63%
2022-04-27 0 0.228 0.208 0.247 0.229 0.229 20,000 4,580 0.2290 0.219 0.200 0.238 0.220 0.220 20,779 0.2204 4.11%
2022-04-26 0 0.219 0.208 0.230 0.229 0.229 30,000 6,770 0.2257 0.211 0.200 0.221 0.220 0.220 31,169 0.2172 4.29%
2022-04-25 0 0.210 0.209 0.220 0.210 0.210 18,000 3,724 0.2069 0.202 0.201 0.212 0.202 0.202 18,701 0.1991 -8.70%
2022-04-22 0 0.230 0.210 0.230 0.218 0.230 150,000 33,340 0.2223 0.221 0.202 0.221 0.210 0.221 155,844 0.2139 5.50%
2022-04-21 0 0.218 0.202 0.222 0.209 0.218 213,900 45,509 0.2128 0.210 0.194 0.214 0.201 0.210 222,234 0.2048 -8.40%
2022-04-20 0 0.238 0.218 0.237 - - 0 0 - 0.229 0.210 0.228 - - 0 - -0.42%
2022-04-19 0 0.239 0.218 0.246 - - 0 0 - 0.230 0.210 0.237 - - 0 - 0.00%
2022-04-14 0 0.239 0.215 0.238 - - 0 0 - 0.230 0.207 0.229 - - 0 - -2.85%
2022-04-13 0 0.246 0.215 0.246 0.223 0.246 210,000 47,370 0.2256 0.237 0.207 0.237 0.215 0.237 218,182 0.2171 1.65%
2022-04-12 0 0.242 0.216 0.248 0.226 0.248 110,000 25,240 0.2295 0.233 0.208 0.239 0.218 0.239 114,286 0.2209 10.00%
2022-04-11 0 0.220 0.220 0.231 0.220 0.232 220,000 49,960 0.2271 0.212 0.212 0.222 0.212 0.223 228,571 0.2186 -3.51%
2022-04-08 0 0.228 0.222 0.228 0.221 0.235 540,000 122,270 0.2264 0.219 0.214 0.219 0.213 0.226 561,039 0.2179 -0.87%
2022-04-07 0 0.230 0.215 0.241 0.222 0.230 260,000 58,840 0.2263 0.221 0.207 0.232 0.214 0.221 270,130 0.2178 1.77%
2022-04-06 0 0.226 0.220 0.245 - - 0 0 - 0.218 0.212 0.236 - - 0 - 0.00%
2022-04-04 0 0.226 0.213 0.237 0.226 0.226 60,000 13,560 0.2260 0.218 0.205 0.228 0.218 0.218 62,338 0.2175 -2.59%
2022-04-01 0 0.232 0.224 0.243 - - 0 0 - 0.223 0.216 0.234 - - 0 - -2.52%
2022-03-31 0 0.238 0.213 0.247 - - 0 0 - 0.229 0.205 0.238 - - 0 - 0.00%
2022-03-30 0 0.238 0.213 0.243 - - 0 0 - 0.229 0.205 0.234 - - 0 - 0.00%
2022-03-29 0 0.238 0.238 0.249 0.238 0.290 604,000 157,062 0.2600 0.229 0.229 0.240 0.229 0.279 627,532 0.2503 -11.85%
2022-03-28 0 0.270 0.238 0.275 0.250 0.275 310,000 79,750 0.2573 0.260 0.229 0.265 0.241 0.265 322,078 0.2476 1.89%
2022-03-25 0 0.265 - 0.285 - - 0 0 - 0.255 - 0.274 - - 0 - 0.00%
2022-03-24 0 0.265 - 0.265 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2022-03-23 0 0.265 - 0.300 - - 0 0 - 0.255 - 0.289 - - 0 - 0.00%
2022-03-22 0 0.265 - 0.300 - - 0 0 - 0.255 - 0.289 - - 0 - 0.00%
2022-03-21 0 0.265 - 0.300 - - 0 0 - 0.255 - 0.289 - - 0 - 0.00%
2022-03-18 0 0.265 - 0.290 - - 0 0 - 0.255 - 0.279 - - 0 - 0.00%
2022-03-17 0 0.265 - 0.290 - - 0 0 - 0.255 - 0.279 - - 0 - 0.00%
2022-03-16 0 0.265 - 0.265 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2022-03-15 0 0.265 - 0.265 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2022-03-14 0 0.265 - 0.265 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2022-03-11 0 0.265 - 0.265 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2022-03-10 0 0.265 0.238 0.265 0.260 0.265 200,000 52,950 0.2648 0.255 0.229 0.255 0.250 0.255 207,792 0.2548 1.92%
2022-03-09 0 0.260 - 0.260 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-08 0 0.260 - 0.260 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-07 0 0.260 - 0.255 - - 0 0 - 0.250 - 0.245 - - 0 - 0.00%
2022-03-04 0 0.260 - 0.260 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-03 0 0.260 - 0.260 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-02 0 0.260 - 0.300 - - 0 0 - 0.250 - 0.289 - - 0 - 0.00%
2022-03-01 0 0.260 - 0.260 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-02-28 0 0.260 - 0.260 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-02-25 0 0.260 0.212 0.260 0.260 0.260 250,000 65,000 0.2600 0.250 0.204 0.250 0.250 0.250 259,740 0.2503 6.12%
2022-02-24 0 0.245 0.212 0.270 - - 0 0 - 0.236 0.204 0.260 - - 0 - 0.00%
2022-02-23 0 0.245 0.220 0.255 - - 0 0 - 0.236 0.212 0.245 - - 0 - 0.00%
2022-02-22 0 0.245 0.220 0.245 - - 0 0 - 0.236 0.212 0.236 - - 0 - 0.00%
2022-02-21 0 0.245 0.220 0.285 - - 0 0 - 0.236 0.212 0.274 - - 0 - 0.00%
2022-02-18 0 0.245 0.220 0.245 - - 0 0 - 0.236 0.212 0.236 - - 0 - 0.00%
2022-02-17 0 0.245 0.220 0.245 0.244 0.245 120,000 29,300 0.2442 0.236 0.212 0.236 0.235 0.236 124,675 0.2350 2.51%
2022-02-16 0 0.239 0.220 0.239 - - 0 0 - 0.230 0.212 0.230 - - 0 - 0.00%
2022-02-15 0 0.239 0.220 0.239 - - 0 0 - 0.230 0.212 0.230 - - 0 - 0.00%
2022-02-14 0 0.239 0.220 0.250 - - 0 0 - 0.230 0.212 0.241 - - 0 - 0.00%
2022-02-11 0 0.239 0.228 0.239 0.230 0.239 220,800 50,957 0.2308 0.230 0.219 0.230 0.221 0.230 229,403 0.2221 -1.65%
2022-02-10 0 0.243 0.230 0.243 - - 0 0 - 0.234 0.221 0.234 - - 0 - -0.41%
2022-02-09 0 0.244 0.230 0.244 0.237 0.244 380,000 90,130 0.2372 0.235 0.221 0.235 0.228 0.235 394,805 0.2283 1.67%
2022-02-08 0 0.240 0.220 0.240 - - 0 0 - 0.231 0.212 0.231 - - 0 - 0.00%
2022-02-07 0 0.240 0.233 0.240 - - 0 0 - 0.231 0.224 0.231 - - 0 - -2.83%
2022-02-04 0 0.247 0.233 0.244 - - 0 0 - 0.238 0.224 0.235 - - 0 - -0.40%
2022-01-31 0 0.248 0.233 0.246 - - 0 0 - 0.239 0.224 0.237 - - 0 - 0.00%
2022-01-28 0 0.248 0.233 0.244 - - 0 0 - 0.239 0.224 0.235 - - 0 - 0.00%
2022-01-27 0 0.248 0.236 0.243 0.233 0.248 540,000 127,950 0.2369 0.239 0.227 0.234 0.224 0.239 561,039 0.2281 -0.40%
2022-01-26 0 0.249 0.237 0.270 0.235 0.249 370,000 89,750 0.2426 0.240 0.228 0.260 0.226 0.240 384,416 0.2335 0.00%
2022-01-25 0 0.249 0.238 0.249 0.236 0.250 320,000 76,810 0.2400 0.240 0.229 0.240 0.227 0.241 332,468 0.2310 5.96%
2022-01-24 0 0.235 0.235 0.247 0.235 0.236 90,000 21,210 0.2357 0.226 0.226 0.238 0.226 0.227 93,506 0.2268 -4.47%
2022-01-21 0 0.246 0.233 0.246 - - 0 0 - 0.237 0.224 0.237 - - 0 - 0.00%
2022-01-20 0 0.246 0.235 0.255 - - 0 0 - 0.237 0.226 0.245 - - 0 - 0.00%
2022-01-19 0 0.246 0.240 0.248 0.235 0.248 767,400 186,229 0.2427 0.237 0.231 0.239 0.226 0.239 797,299 0.2336 -1.20%
2022-01-18 0 0.249 0.237 0.248 0.249 0.249 20,000 4,980 0.2490 0.240 0.228 0.239 0.240 0.240 20,779 0.2397 0.81%
2022-01-17 0 0.247 0.206 0.247 0.206 0.247 90,000 21,710 0.2412 0.238 0.198 0.238 0.198 0.238 93,506 0.2322 -3.14%
2022-01-14 0 0.255 0.239 0.255 0.238 0.265 890,000 224,010 0.2517 0.245 0.230 0.245 0.229 0.255 924,675 0.2423 0.00%
2022-01-13 0 0.255 0.207 0.260 - - 0 0 - 0.245 0.199 0.250 - - 0 - 0.00%
2022-01-12 0 0.255 0.234 0.255 - - 0 0 - 0.245 0.225 0.245 - - 0 - 0.00%
2022-01-11 0 0.255 - 0.260 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2022-01-10 0 0.255 0.250 0.260 0.255 0.255 20,000 5,100 0.2550 0.245 0.241 0.250 0.245 0.245 20,779 0.2454 0.00%
2022-01-07 0 0.255 0.255 0.265 0.255 0.280 960,000 255,050 0.2657 0.245 0.245 0.255 0.245 0.270 997,403 0.2557 -15.00%
2022-01-06 0 0.300 0.280 0.300 - - 0 0 - 0.289 0.270 0.289 - - 0 - 0.00%
2022-01-05 0 0.300 0.280 0.300 - - 0 0 - 0.289 0.270 0.289 - - 0 - 0.00%
2022-01-04 0 0.300 0.285 0.300 - - 0 0 - 0.289 0.274 0.289 - - 0 - 0.00%
2022-01-03 0 0.300 0.280 0.300 0.280 0.300 180,000 50,950 0.2831 0.289 0.270 0.289 0.270 0.289 187,013 0.2724 3.45%
2021-12-31 0 0.290 0.290 0.300 - - 0 0 - 0.279 0.279 0.289 - - 0 - 5.45%
2021-12-30 0 0.275 0.270 0.300 0.275 0.275 10,000 2,750 0.2750 0.265 0.260 0.289 0.265 0.265 10,390 0.2647 -5.17%
2021-12-29 0 0.290 0.275 0.290 0.290 0.295 170,000 50,000 0.2941 0.279 0.265 0.279 0.279 0.284 176,623 0.2831 0.00%
2021-12-28 0 0.290 0.270 0.290 0.260 0.290 494,189 136,841 0.2769 0.279 0.260 0.279 0.250 0.279 513,443 0.2665 5.45%
2021-12-24 0 0.275 0.260 0.275 0.270 0.280 360,000 97,350 0.2704 0.265 0.250 0.265 0.260 0.270 374,026 0.2603 0.00%
2021-12-23 0 0.275 0.255 0.270 - - 0 0 - 0.265 0.245 0.260 - - 0 - 0.00%
2021-12-22 0 0.275 0.260 0.275 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2021-12-21 0 0.275 0.255 0.275 - - 0 0 - 0.265 0.245 0.265 - - 0 - 0.00%
2021-12-20 0 0.275 0.255 0.275 0.260 0.280 30,200 8,049 0.2665 0.265 0.245 0.265 0.250 0.270 31,377 0.2565 -1.79%
2021-12-17 0 0.280 0.260 0.280 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2021-12-16 0 0.280 0.260 0.280 0.255 0.280 650,000 171,500 0.2638 0.270 0.250 0.270 0.245 0.270 675,325 0.2540 3.70%
2021-12-15 0 0.270 0.265 0.275 - - 0 0 - 0.260 0.255 0.265 - - 0 - 0.00%
2021-12-14 0 0.270 0.265 0.275 0.270 0.280 240,000 65,400 0.2725 0.260 0.255 0.265 0.260 0.270 249,351 0.2623 -3.57%
2021-12-13 0 0.280 0.265 0.300 0.280 0.295 260,000 74,950 0.2883 0.270 0.255 0.289 0.270 0.284 270,130 0.2775 0.00%
2021-12-10 0 0.280 0.265 0.290 0.270 0.280 810,000 220,650 0.2724 0.270 0.255 0.279 0.260 0.270 841,558 0.2622 1.82%
2021-12-09 0 0.275 0.260 0.280 - - 0 0 - 0.265 0.250 0.270 - - 0 - -1.79%
2021-12-08 0 0.280 0.260 0.280 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2021-12-07 0 0.280 0.260 0.280 0.265 0.280 560,000 151,500 0.2705 0.270 0.250 0.270 0.255 0.270 581,818 0.2604 0.00%
2021-12-06 0 0.280 0.265 0.280 0.265 0.280 204,687 55,268 0.2700 0.270 0.255 0.270 0.255 0.270 212,662 0.2599 -1.75%
2021-12-03 0 0.285 0.270 0.285 0.275 0.285 2,320,200 645,352 0.2781 0.274 0.260 0.274 0.265 0.274 2,410,597 0.2677 -1.72%
2021-12-02 0 0.290 0.270 0.290 - - 0 0 - 0.279 0.260 0.279 - - 0 - 0.00%
2021-12-01 0 0.290 0.270 0.290 - - 0 0 - 0.279 0.260 0.279 - - 0 - 0.00%
2021-11-30 0 0.290 0.270 0.290 0.285 0.290 530,000 152,150 0.2871 0.279 0.260 0.279 0.274 0.279 550,649 0.2763 1.75%
2021-11-29 0 0.285 0.265 0.285 0.270 0.285 710,000 199,750 0.2813 0.274 0.255 0.274 0.260 0.274 737,662 0.2708 0.00%
2021-11-26 0 0.285 0.270 0.285 0.270 0.285 960,000 268,150 0.2793 0.274 0.260 0.274 0.260 0.274 997,403 0.2688 -3.39%
2021-11-25 0 0.295 0.285 0.295 - - 0 0 - 0.284 0.274 0.284 - - 0 - 0.00%
2021-11-24 0 0.295 0.285 0.310 0.290 0.295 420,000 122,850 0.2925 0.284 0.274 0.298 0.279 0.284 436,364 0.2815 1.72%
2021-11-23 0 0.290 0.285 0.290 0.290 0.290 230,000 66,700 0.2900 0.279 0.274 0.279 0.279 0.279 238,961 0.2791 0.00%
2021-11-22 0 0.290 0.285 0.295 - - 0 0 - 0.279 0.274 0.284 - - 0 - 0.00%
2021-11-19 0 0.290 0.290 0.320 0.290 0.325 520,000 155,650 0.2993 0.279 0.279 0.308 0.279 0.313 540,260 0.2881 -1.69%
2021-11-18 0 0.295 0.285 0.295 0.280 0.295 902,000 261,380 0.2898 0.284 0.274 0.284 0.270 0.284 937,143 0.2789 0.00%
2021-11-17 0 0.295 0.285 0.300 0.285 0.300 1,303,800 381,326 0.2925 0.284 0.274 0.289 0.274 0.289 1,354,597 0.2815 1.72%
2021-11-16 0 0.290 0.280 0.290 0.280 0.295 830,000 234,250 0.2822 0.279 0.270 0.279 0.270 0.284 862,338 0.2716 -3.33%
2021-11-15 0 0.300 0.285 0.300 - - 0 0 - 0.289 0.274 0.289 - - 0 - 0.00%
2021-11-12 0 0.300 0.285 0.300 0.280 0.330 2,380,000 707,300 0.2972 0.289 0.274 0.289 0.270 0.318 2,472,727 0.2860 -6.25%
2021-11-11 0 0.320 0.305 0.320 0.310 0.325 270,000 86,700 0.3211 0.308 0.294 0.308 0.298 0.313 280,519 0.3091 0.00%
2021-11-10 0 0.320 0.305 0.325 0.300 0.325 236,000 75,180 0.3186 0.308 0.294 0.313 0.289 0.313 245,195 0.3066 0.00%
2021-11-09 0 0.320 0.300 0.325 - - 0 0 - 0.308 0.289 0.313 - - 0 - 0.00%
2021-11-08 0 0.320 0.305 0.320 0.310 0.320 260,000 82,750 0.3183 0.308 0.294 0.308 0.298 0.308 270,130 0.3063 1.59%
2021-11-05 0 0.315 0.300 0.315 0.300 0.315 280,000 86,700 0.3096 0.303 0.289 0.303 0.289 0.303 290,909 0.2980 0.00%
2021-11-04 0 0.315 0.300 0.320 - - 0 0 - 0.303 0.289 0.308 - - 0 - -1.56%
2021-11-03 0 0.320 0.310 0.320 0.315 0.320 220,000 69,450 0.3157 0.308 0.298 0.308 0.303 0.308 228,571 0.3038 1.59%
2021-11-02 0 0.315 0.300 0.315 0.300 0.320 150,000 46,150 0.3077 0.303 0.289 0.303 0.289 0.308 155,844 0.2961 0.00%
2021-11-01 0 0.315 0.300 0.315 0.290 0.320 360,000 111,050 0.3085 0.303 0.289 0.303 0.279 0.308 374,026 0.2969 5.00%
2021-10-29 0 0.300 0.295 0.305 0.300 0.375 2,550,000 803,600 0.3151 0.289 0.284 0.294 0.289 0.361 2,649,351 0.3033 -20.00%
2021-10-28 0 0.375 0.335 0.380 - - 0 0 - 0.361 0.322 0.366 - - 0 - -1.32%
2021-10-27 0 0.380 0.335 0.380 0.380 0.385 150,000 57,250 0.3817 0.366 0.322 0.366 0.366 0.371 155,844 0.3674 0.00%
2021-10-26 0 0.380 0.335 0.380 - - 1,200 384 0.3200 0.366 0.322 0.366 - - 1,247 0.3080 0.00%
2021-10-25 0 0.380 0.340 0.385 0.350 0.380 140,000 51,400 0.3671 0.366 0.327 0.371 0.337 0.366 145,455 0.3534 8.57%
2021-10-22 0 0.350 0.325 0.350 0.335 0.355 250,000 86,750 0.3470 0.337 0.313 0.337 0.322 0.342 259,740 0.3340 7.69%
2021-10-21 0 0.325 0.320 0.330 0.325 0.325 10,000 3,250 0.3250 0.313 0.308 0.318 0.313 0.313 10,390 0.3128 -4.41%
2021-10-20 0 0.340 0.325 0.340 - - 8,200 2,542 0.3100 0.327 0.313 0.327 - - 8,519 0.2984 0.00%
2021-10-19 0 0.340 0.325 0.340 0.325 0.340 880,000 290,950 0.3306 0.327 0.313 0.327 0.313 0.327 914,286 0.3182 0.00%
2021-10-18 0 0.340 0.325 0.335 0.325 0.340 30,000 10,000 0.3333 0.327 0.313 0.322 0.313 0.327 31,169 0.3208 4.62%
2021-10-15 0 0.325 0.320 0.325 0.320 0.345 209,200 68,794 0.3288 0.313 0.308 0.313 0.308 0.332 217,351 0.3165 -5.80%
2021-10-12 0 0.345 0.335 0.350 0.330 0.370 790,859 274,637 0.3473 0.332 0.322 0.337 0.318 0.356 821,672 0.3342 -6.76%
2021-10-11 0 0.370 0.340 0.375 0.330 0.380 110,000 39,100 0.3555 0.356 0.327 0.361 0.318 0.366 114,286 0.3421 -1.33%
2021-10-08 0 0.375 0.360 0.410 - - 0 0 - 0.361 0.347 0.395 - - 0 - 0.00%
2021-10-07 0 0.375 0.360 0.380 - - 0 0 - 0.361 0.347 0.366 - - 0 - 0.00%
2021-10-06 0 0.375 0.360 0.375 0.370 0.375 470,000 173,950 0.3701 0.361 0.347 0.361 0.356 0.361 488,312 0.3562 1.35%
2021-10-05 0 0.370 0.360 0.370 0.360 0.370 170,000 61,500 0.3618 0.356 0.347 0.356 0.347 0.356 176,623 0.3482 0.00%
2021-10-04 0 0.370 0.360 0.370 0.370 0.370 410,000 151,700 0.3700 0.356 0.347 0.356 0.356 0.356 425,974 0.3561 0.00%
2021-09-30 0 0.370 0.355 0.370 0.365 0.370 310,000 114,600 0.3697 0.356 0.342 0.356 0.351 0.356 322,078 0.3558 0.00%
2021-09-29 0 0.370 0.355 0.370 0.350 0.375 1,200,000 440,450 0.3670 0.356 0.342 0.356 0.337 0.361 1,246,753 0.3533 -1.33%
2021-09-28 0 0.375 0.330 0.375 0.350 0.375 1,500,000 537,500 0.3583 0.361 0.318 0.361 0.337 0.361 1,558,442 0.3449 0.00%
2021-09-27 0 0.375 0.325 0.380 0.360 0.375 420,000 154,400 0.3676 0.361 0.313 0.366 0.347 0.361 436,364 0.3538 -1.32%
2021-09-24 0 0.380 0.370 0.380 - - 400 140 0.3500 0.366 0.356 0.366 - - 416 0.3369 0.00%
2021-09-23 0 0.380 0.370 0.380 0.375 0.380 1,113,019 417,757 0.3753 0.366 0.356 0.366 0.361 0.366 1,156,383 0.3613 0.00%
2021-09-21 0 0.380 0.355 0.380 - - 0 0 - 0.366 0.342 0.366 - - 0 - 0.00%
2021-09-20 0 0.380 0.355 0.380 0.380 0.380 200,000 76,000 0.3800 0.366 0.342 0.366 0.366 0.366 207,792 0.3658 2.70%
2021-09-17 0 0.370 0.370 0.385 0.370 0.370 12,000 4,400 0.3667 0.356 0.356 0.371 0.356 0.356 12,468 0.3529 -2.63%
2021-09-16 0 0.380 0.370 0.380 0.380 0.380 220,000 83,600 0.3800 0.366 0.356 0.366 0.366 0.366 228,571 0.3658 2.70%
2021-09-15 0 0.370 0.360 0.380 0.370 0.380 280,000 104,600 0.3736 0.356 0.347 0.366 0.356 0.366 290,909 0.3596 0.00%
2021-09-14 0 0.370 0.370 0.380 0.370 0.385 240,000 89,100 0.3713 0.356 0.356 0.366 0.356 0.371 249,351 0.3573 -3.90%
2021-09-13 0 0.385 0.375 0.400 0.380 0.385 210,000 79,850 0.3802 0.371 0.361 0.385 0.366 0.371 218,182 0.3660 1.32%
2021-09-10 0 0.380 0.375 0.385 - - 0 0 - 0.366 0.361 0.371 - - 0 - 0.00%
2021-09-09 0 0.380 0.375 0.385 0.380 0.380 200,000 76,000 0.3800 0.366 0.361 0.371 0.366 0.366 207,792 0.3658 -1.30%
2021-09-08 0 0.385 0.375 0.385 - - 0 0 - 0.371 0.361 0.371 - - 0 - 0.00%
2021-09-07 0 0.385 0.375 0.385 - - 0 0 - 0.371 0.361 0.371 - - 0 - 0.00%
2021-09-06 0 0.385 0.375 0.385 0.375 0.385 440,000 166,300 0.3780 0.371 0.361 0.371 0.361 0.371 457,143 0.3638 0.00%
2021-09-03 0 0.385 0.375 0.385 - - 0 0 - 0.371 0.361 0.371 - - 0 - 0.00%
2021-09-02 0 0.385 0.375 0.385 0.375 0.390 170,000 64,900 0.3818 0.371 0.361 0.371 0.361 0.375 176,623 0.3674 -1.28%
2021-09-01 0 0.390 0.380 0.390 0.385 0.390 60,000 23,200 0.3867 0.375 0.366 0.375 0.371 0.375 62,338 0.3722 2.63%
2021-08-31 0 0.380 0.365 0.385 0.370 0.395 930,000 358,450 0.3854 0.366 0.351 0.371 0.356 0.380 966,234 0.3710 -5.00%
2021-08-30 0 0.400 0.385 0.400 - - 1,600 592 0.3700 0.385 0.371 0.385 - - 1,662 0.3561 0.00%
2021-08-27 0 0.400 0.385 0.400 0.395 0.400 210,000 83,000 0.3952 0.385 0.371 0.385 0.380 0.385 218,182 0.3804 0.00%
2021-08-26 0 0.400 0.390 0.400 0.380 0.400 180,000 69,150 0.3842 0.385 0.375 0.385 0.366 0.385 187,013 0.3698 0.00%
2021-08-25 0 0.400 0.385 0.405 0.395 0.400 210,000 83,000 0.3952 0.385 0.371 0.390 0.380 0.385 218,182 0.3804 -1.23%
2021-08-24 0 0.405 0.380 0.405 0.395 0.405 780,000 311,200 0.3990 0.390 0.366 0.390 0.380 0.390 810,390 0.3840 1.25%
2021-08-23 0 0.400 0.380 0.405 0.395 0.405 800,000 317,950 0.3974 0.385 0.366 0.390 0.380 0.390 831,169 0.3825 0.00%
2021-08-20 0 0.400 0.380 0.400 0.380 0.400 70,000 26,950 0.3850 0.385 0.366 0.385 0.366 0.385 72,727 0.3706 0.00%
2021-08-19 0 0.400 0.380 0.400 - - 0 0 - 0.385 0.366 0.385 - - 0 - 0.00%
2021-08-18 0 0.400 0.380 0.400 0.380 0.400 250,000 95,700 0.3828 0.385 0.366 0.385 0.366 0.385 259,740 0.3684 3.90%
2021-08-17 0 0.385 0.370 0.395 0.380 0.400 300,000 116,200 0.3873 0.371 0.356 0.380 0.366 0.385 311,688 0.3728 -3.75%
2021-08-16 0 0.400 0.385 0.400 0.385 0.400 90,001 35,850 0.3983 0.385 0.371 0.385 0.371 0.385 93,508 0.3834 1.27%
2021-08-13 0 0.395 0.395 0.400 0.380 0.400 654,200 257,482 0.3936 0.380 0.380 0.385 0.366 0.385 679,688 0.3788 -1.25%
2021-08-12 0 0.400 0.390 0.400 0.385 0.400 430,600 170,972 0.3971 0.385 0.375 0.385 0.371 0.385 447,377 0.3822 -3.61%
2021-08-11 0 0.415 0.405 0.415 0.410 0.415 580,000 238,700 0.4116 0.399 0.390 0.399 0.395 0.399 602,597 0.3961 3.75%
2021-08-10 0 0.400 0.380 0.400 0.400 0.405 1,068,200 428,207 0.4009 0.385 0.366 0.385 0.385 0.390 1,109,818 0.3858 -2.44%
2021-08-09 0 0.410 0.385 0.410 0.380 0.410 380,000 153,200 0.4032 0.395 0.371 0.395 0.366 0.395 394,805 0.3880 0.00%
2021-08-06 0 0.410 0.385 0.410 0.410 0.410 210,000 86,100 0.4100 0.395 0.371 0.395 0.395 0.395 218,182 0.3946 0.00%
2021-08-05 0 0.410 0.380 0.410 0.380 0.410 830,100 330,986 0.3987 0.395 0.366 0.395 0.366 0.395 862,442 0.3838 0.00%
2021-08-04 0 0.410 0.385 0.410 0.400 0.410 620,000 249,200 0.4019 0.395 0.371 0.395 0.385 0.395 644,156 0.3869 1.23%
2021-08-03 0 0.405 0.385 0.410 0.405 0.410 1,410,000 572,100 0.4057 0.390 0.371 0.395 0.390 0.395 1,464,935 0.3905 1.25%
2021-08-02 0 0.400 0.375 0.410 0.380 0.400 177,400 67,316 0.3795 0.385 0.361 0.395 0.366 0.385 184,312 0.3652 -2.44%
2021-07-30 0 0.410 0.400 0.415 0.410 0.410 500,000 205,000 0.4100 0.395 0.385 0.399 0.395 0.395 519,481 0.3946 -1.20%
2021-07-29 0 0.415 0.395 0.415 0.410 0.415 1,280,000 525,650 0.4107 0.399 0.380 0.399 0.395 0.399 1,329,870 0.3953 1.22%
2021-07-28 0 0.410 0.385 0.415 0.410 0.410 200,000 82,000 0.4100 0.395 0.371 0.399 0.395 0.395 207,792 0.3946 6.49%
2021-07-27 0 0.385 0.355 0.410 0.385 0.410 1,700,000 686,500 0.4038 0.371 0.342 0.395 0.371 0.395 1,766,234 0.3887 -3.75%
2021-07-26 0 0.400 0.360 0.405 0.310 0.400 1,640,000 650,950 0.3969 0.385 0.347 0.390 0.298 0.385 1,703,896 0.3820 -2.44%
2021-07-23 0 0.410 0.395 0.410 0.410 0.415 820,000 339,700 0.4143 0.395 0.380 0.395 0.395 0.399 851,948 0.3987 0.00%
2021-07-22 0 0.410 0.380 0.410 0.410 0.410 21,000 8,580 0.4086 0.395 0.366 0.395 0.395 0.395 21,818 0.3933 0.00%
2021-07-21 0 0.410 0.385 0.410 0.395 0.410 213,000 84,195 0.3953 0.395 0.371 0.395 0.380 0.395 221,299 0.3805 5.13%
2021-07-20 0 0.390 0.380 0.410 0.390 0.390 10,000 3,900 0.3900 0.375 0.366 0.395 0.375 0.375 10,390 0.3754 -6.02%
2021-07-19 0 0.415 0.400 0.415 0.415 0.415 520,000 215,800 0.4150 0.399 0.385 0.399 0.399 0.399 540,260 0.3994 -1.19%
2021-07-16 0 0.420 0.400 0.420 0.400 0.420 1,430,000 586,750 0.4103 0.404 0.385 0.404 0.385 0.404 1,485,714 0.3949 0.00%
2021-07-15 0 0.420 0.410 0.420 0.410 0.420 1,310,000 548,200 0.4185 0.404 0.395 0.404 0.395 0.404 1,361,039 0.4028 0.00%
2021-07-14 0 0.420 0.415 0.425 0.415 0.420 140,000 58,750 0.4196 0.404 0.399 0.409 0.399 0.404 145,455 0.4039 -1.18%
2021-07-13 0 0.425 0.410 0.425 0.420 0.425 320,000 135,000 0.4219 0.409 0.395 0.409 0.404 0.409 332,468 0.4061 1.19%
2021-07-12 0 0.420 0.415 0.420 0.415 0.425 240,000 100,950 0.4206 0.404 0.399 0.404 0.399 0.409 249,351 0.4049 0.00%
2021-07-09 0 0.420 0.410 0.425 0.410 0.420 20,400 8,458 0.4146 0.404 0.395 0.409 0.395 0.404 21,195 0.3991 0.00%
2021-07-08 0 0.420 0.420 0.425 0.415 0.430 1,113,000 469,100 0.4215 0.404 0.404 0.409 0.399 0.414 1,156,364 0.4057 0.00%
2021-07-07 0 0.420 0.420 0.425 0.420 0.430 707,800 301,067 0.4254 0.404 0.404 0.409 0.404 0.414 735,377 0.4094 -2.33%
2021-07-06 0 0.430 0.430 0.435 0.425 0.430 272,100 116,600 0.4285 0.414 0.414 0.419 0.409 0.414 282,701 0.4124 1.18%
2021-07-05 0 0.425 0.415 0.425 0.415 0.445 6,819,800 2,904,864 0.4259 0.409 0.399 0.409 0.399 0.428 7,085,506 0.4100 2.41%
2021-07-02 0 0.415 0.400 0.415 0.395 0.425 12,251,467 4,973,905 0.4060 0.399 0.385 0.399 0.380 0.409 12,728,797 0.3908 2.47%
2021-06-30 0 0.405 0.390 0.415 0.385 0.430 7,994,600 3,208,300 0.4013 0.390 0.375 0.399 0.371 0.414 8,306,078 0.3863 8.00%
2021-06-29 0 0.375 0.375 0.400 0.375 0.410 42,600 16,618 0.3901 0.361 0.361 0.385 0.361 0.395 44,260 0.3755 -6.25%
2021-06-28 0 0.400 0.385 0.415 0.385 0.420 340,000 135,800 0.3994 0.385 0.371 0.399 0.371 0.404 353,247 0.3844 -4.76%
2021-06-25 0 0.420 0.370 0.420 0.370 0.420 5,004,600 2,001,866 0.4000 0.404 0.356 0.404 0.356 0.404 5,199,584 0.3850 1.20%
2021-06-24 0 0.415 0.360 0.415 0.370 0.425 173,200 67,639 0.3905 0.399 0.347 0.399 0.356 0.409 179,948 0.3759 6.41%
2021-06-23 0 0.390 0.370 0.410 0.410 0.420 401,200 164,502 0.4100 0.375 0.356 0.395 0.395 0.404 416,831 0.3946 -4.88%
2021-06-22 0 0.410 0.370 0.420 - - 0 0 - 0.395 0.356 0.404 - - 0 - -1.20%
2021-06-21 0 0.415 0.380 0.415 - - 0 0 - 0.399 0.366 0.399 - - 0 - 0.00%
2021-06-18 0 0.415 0.345 0.415 - - 0 0 - 0.399 0.332 0.399 - - 0 - 0.00%
2021-06-17 0 0.415 0.385 0.415 0.305 0.415 167,800 64,388 0.3837 0.399 0.371 0.399 0.294 0.399 174,338 0.3693 -1.19%
2021-06-16 0 0.420 0.375 0.420 0.420 0.420 4,200 1,764 0.4200 0.404 0.361 0.404 0.404 0.404 4,364 0.4043 0.00%
2021-06-15 0 0.420 0.405 0.420 0.400 0.420 77,400 31,615 0.4085 0.404 0.390 0.404 0.385 0.404 80,416 0.3931 -1.56%
2021-06-11 0 0.430 0.405 0.430 0.405 0.430 72,800 30,098 0.4134 0.411 0.387 0.411 0.387 0.411 76,227 0.3948 2.38%
2021-06-10 0 0.042 0.040 0.042 0.039 0.042 3,824,000 153,326 0.0401 0.401 0.382 0.401 0.372 0.401 400,403 0.3829 2.44%
2021-06-09 0 0.041 0.040 0.042 0.040 0.042 1,176,000 48,320 0.0411 0.392 0.382 0.401 0.382 0.401 123,136 0.3924 0.00%
2021-06-08 0 0.041 0.040 0.042 0.041 0.041 934,000 38,328 0.0410 0.392 0.382 0.401 0.392 0.392 97,797 0.3919 0.00%
2021-06-07 0 0.041 0.040 0.042 0.040 0.042 1,140,000 46,476 0.0408 0.392 0.382 0.401 0.382 0.401 119,367 0.3894 2.50%
2021-06-04 0 0.040 0.040 0.042 0.040 0.042 260,000 10,616 0.0408 0.382 0.382 0.401 0.382 0.401 27,224 0.3899 -2.44%
2021-06-03 0 0.041 0.040 0.041 - - 0 0 - 0.392 0.382 0.392 - - 0 - -2.38%
2021-06-02 0 0.042 0.040 0.042 0.040 0.042 15,500,000 632,236 0.0408 0.401 0.382 0.401 0.382 0.401 1,622,971 0.3896 0.00%
2021-06-01 0 0.042 0.041 0.042 0.042 0.042 1,046,000 43,932 0.0420 0.401 0.392 0.401 0.401 0.401 109,524 0.4011 0.00%
2021-05-31 0 0.042 0.040 0.042 0.040 0.042 2,572,000 107,398 0.0418 0.401 0.382 0.401 0.382 0.401 269,308 0.3988 2.44%
2021-05-28 0 0.041 0.040 0.042 0.039 0.042 6,686,000 268,622 0.0402 0.392 0.382 0.401 0.372 0.401 700,076 0.3837 2.50%
2021-05-27 0 0.040 0.040 0.042 0.040 0.043 4,962,000 205,922 0.0415 0.382 0.382 0.401 0.382 0.411 519,560 0.3963 -6.98%
2021-05-26 0 0.043 0.041 0.043 0.041 0.048 9,016,000 393,258 0.0436 0.411 0.392 0.411 0.392 0.458 944,045 0.4166 -10.42%
2021-05-25 0 0.048 0.047 0.048 0.046 0.050 8,056,000 390,624 0.0485 0.458 0.449 0.458 0.439 0.478 843,526 0.4631 -2.04%
2021-05-24 0 0.049 0.046 0.049 0.046 0.049 2,196,000 105,852 0.0482 0.468 0.439 0.468 0.439 0.468 229,938 0.4603 0.00%
2021-05-21 0 0.049 0.046 0.049 0.046 0.049 1,994,000 97,516 0.0489 0.468 0.439 0.468 0.439 0.468 208,787 0.4671 2.08%
2021-05-20 0 0.048 0.045 0.048 0.045 0.048 1,446,000 68,076 0.0471 0.458 0.430 0.458 0.430 0.458 151,407 0.4496 2.13%
2021-05-18 0 0.047 0.045 0.047 0.044 0.050 11,652,000 549,294 0.0471 0.449 0.430 0.449 0.420 0.478 1,220,055 0.4502 -2.08%
2021-05-17 0 0.048 0.046 0.048 0.047 0.048 1,148,000 55,004 0.0479 0.458 0.439 0.458 0.449 0.458 120,205 0.4576 2.13%
2021-05-14 0 0.047 0.046 0.047 0.044 0.050 24,448,000 1,151,318 0.0471 0.449 0.439 0.449 0.420 0.478 2,559,896 0.4498 6.82%
2021-05-13 0 0.044 0.041 0.044 - - 0 0 - 0.420 0.392 0.420 - - 0 - 0.00%
2021-05-12 0 0.044 0.041 0.045 0.044 0.045 204,000 8,980 0.0440 0.420 0.392 0.430 0.420 0.430 21,360 0.4204 7.32%
2021-05-11 0 0.041 0.040 0.041 - - 0 0 - 0.392 0.382 0.392 - - 0 - -2.38%
2021-05-10 0 0.042 0.040 0.043 0.040 0.042 162,000 6,676 0.0412 0.401 0.382 0.411 0.382 0.401 16,963 0.3936 0.00%
2021-05-07 0 0.042 0.040 0.042 - - 0 0 - 0.401 0.382 0.401 - - 0 - 0.00%
2021-05-06 0 0.042 0.040 0.042 - - 0 0 - 0.401 0.382 0.401 - - 0 - -2.33%
2021-05-05 0 0.043 0.040 0.043 - - 0 0 - 0.411 0.382 0.411 - - 0 - 0.00%
2021-05-04 0 0.043 0.040 0.043 0.041 0.043 112,000 4,616 0.0412 0.411 0.382 0.411 0.392 0.411 11,727 0.3936 4.88%
2021-05-03 0 0.041 0.041 0.043 0.041 0.042 420,000 17,230 0.0410 0.392 0.392 0.411 0.392 0.401 43,977 0.3918 -2.38%
2021-04-30 0 0.042 0.041 0.042 0.041 0.042 408,000 16,736 0.0410 0.401 0.392 0.401 0.392 0.401 42,721 0.3918 0.00%
2021-04-29 0 0.042 0.042 0.044 0.041 0.045 6,286,000 265,928 0.0423 0.401 0.401 0.420 0.392 0.430 658,193 0.4040 -16.00%
2021-04-28 0 0.050 0.049 0.050 0.050 0.050 502,000 25,100 0.0500 0.478 0.468 0.478 0.478 0.478 52,563 0.4775 0.00%
2021-04-27 0 0.050 0.043 0.050 0.044 0.050 86,000 3,974 0.0462 0.478 0.411 0.478 0.420 0.478 9,005 0.4413 0.00%
2021-04-26 0 0.050 0.048 0.050 - - 0 0 - 0.478 0.458 0.478 - - 0 - 0.00%
2021-04-23 0 0.050 0.043 0.050 - - 0 0 - 0.478 0.411 0.478 - - 0 - 0.00%
2021-04-22 0 0.050 0.043 0.050 - - 0 0 - 0.478 0.411 0.478 - - 0 - 0.00%
2021-04-21 0 0.050 0.044 0.050 0.050 0.050 502,000 25,100 0.0500 0.478 0.420 0.478 0.478 0.478 52,563 0.4775 2.04%
2021-04-20 0 0.049 0.045 0.049 - - 0 0 - 0.468 0.430 0.468 - - 0 - 0.00%
2021-04-19 0 0.049 0.043 0.050 - - 0 0 - 0.468 0.411 0.478 - - 0 - 0.00%
2021-04-16 0 0.049 0.046 0.049 0.042 0.050 612,000 28,454 0.0465 0.468 0.439 0.468 0.401 0.478 64,081 0.4440 2.08%
2021-04-15 0 0.048 0.048 0.050 0.046 0.050 186,000 9,288 0.0499 0.458 0.458 0.478 0.439 0.478 19,476 0.4769 0.00%
2021-04-14 0 0.048 0.040 0.048 0.048 0.049 220,000 10,738 0.0488 0.458 0.382 0.458 0.458 0.468 23,036 0.4661 14.29%
2021-04-13 0 0.042 0.042 0.047 0.041 0.042 212,000 8,804 0.0415 0.401 0.401 0.449 0.392 0.401 22,198 0.3966 0.00%
2021-04-12 0 0.042 0.038 0.042 - - 0 0 - 0.401 0.363 0.401 - - 0 - 0.00%
2021-04-09 0 0.042 0.036 0.042 0.040 0.044 300,000 13,048 0.0435 0.401 0.344 0.401 0.382 0.420 31,412 0.4154 5.00%
2021-04-08 0 0.040 0.038 0.040 - - 0 0 - 0.382 0.363 0.382 - - 0 - 0.00%
2021-04-07 0 0.040 0.037 0.040 0.035 0.041 390,000 14,756 0.0378 0.382 0.353 0.382 0.334 0.392 40,836 0.3613 11.11%
2021-04-01 0 0.036 0.034 0.045 - - 0 0 - 0.344 0.325 0.430 - - 0 - 0.00%
2021-03-31 0 0.036 0.036 0.045 - - 0 0 - 0.344 0.344 0.430 - - 0 - 0.00%
2021-03-30 0 0.036 0.036 0.041 0.036 0.037 120,000 4,420 0.0368 0.344 0.344 0.392 0.344 0.353 12,565 0.3518 -5.26%
2021-03-29 0 0.038 0.038 0.042 0.037 0.037 220,000 8,140 0.0370 0.363 0.363 0.401 0.353 0.353 23,036 0.3534 0.00%
2021-03-26 0 0.038 0.037 0.042 - - 0 0 - 0.363 0.353 0.401 - - 0 - 0.00%
2021-03-25 0 0.038 0.038 0.042 0.038 0.042 54,000 2,220 0.0411 0.363 0.363 0.401 0.363 0.401 5,654 0.3926 -5.00%
2021-03-24 0 0.040 0.040 0.042 0.040 0.040 12,000 480 0.0400 0.382 0.382 0.401 0.382 0.382 1,256 0.3820 0.00%
2021-03-23 0 0.040 0.040 0.043 - - 0 0 - 0.382 0.382 0.411 - - 0 - 0.00%
2021-03-22 0 0.040 0.040 0.042 0.040 0.042 98,000 4,112 0.0420 0.382 0.382 0.401 0.382 0.401 10,261 0.4007 0.00%
2021-03-19 0 0.040 0.040 0.042 - - 0 0 - 0.382 0.382 0.401 - - 0 - 0.00%
2021-03-18 0 0.040 0.040 0.044 0.040 0.044 70,000 3,072 0.0439 0.382 0.382 0.420 0.382 0.420 7,330 0.4191 0.00%
2021-03-17 0 0.040 0.040 0.044 0.039 0.041 17,200 692 0.0402 0.382 0.382 0.420 0.372 0.392 1,801 0.3842 -13.04%
2021-03-16 0 0.046 0.043 0.046 0.043 0.046 16,000 694 0.0434 0.439 0.411 0.439 0.411 0.439 1,675 0.4142 9.52%
2021-03-15 0 0.042 0.038 0.043 - - 0 0 - 0.401 0.363 0.411 - - 0 - 0.00%
2021-03-12 0 0.042 0.040 0.042 0.040 0.042 242,000 10,144 0.0419 0.401 0.382 0.401 0.382 0.401 25,339 0.4003 5.00%
2021-03-11 0 0.040 0.036 0.043 0.038 0.041 476,000 18,678 0.0392 0.382 0.344 0.411 0.363 0.392 49,841 0.3748 -4.76%
2021-03-10 0 0.042 0.041 0.042 - - 0 0 - 0.401 0.392 0.401 - - 0 - -4.55%
2021-03-09 0 0.044 0.040 0.044 - - 0 0 - 0.420 0.382 0.420 - - 0 - 0.00%
2021-03-08 0 0.044 0.044 0.047 0.040 0.043 862,000 35,558 0.0413 0.420 0.420 0.449 0.382 0.411 90,258 0.3940 -2.22%
2021-03-05 0 0.045 0.045 0.047 - - 0 0 - 0.430 0.430 0.449 - - 0 - 7.14%
2021-03-04 0 0.042 0.042 0.047 0.041 0.044 186,000 8,010 0.0431 0.401 0.401 0.449 0.392 0.420 19,476 0.4113 -6.67%
2021-03-03 0 0.045 0.043 0.045 0.043 0.045 594,000 25,738 0.0433 0.430 0.411 0.430 0.411 0.430 62,196 0.4138 0.00%
2021-03-02 0 0.045 0.043 0.045 - - 0 0 - 0.430 0.411 0.430 - - 0 - -4.26%
2021-03-01 0 0.047 0.043 0.047 0.047 0.047 6,000 282 0.0470 0.449 0.411 0.449 0.449 0.449 628 0.4489 -2.08%
2021-02-26 0 0.048 0.043 0.048 0.047 0.048 44,000 2,072 0.0471 0.458 0.411 0.458 0.449 0.458 4,607 0.4497 0.00%
2021-02-25 0 0.048 0.044 0.048 0.043 0.048 20,000 890 0.0445 0.458 0.420 0.458 0.411 0.458 2,094 0.4250 11.63%
2021-02-24 0 0.043 0.042 0.045 0.043 0.043 162,000 6,966 0.0430 0.411 0.401 0.430 0.411 0.411 16,963 0.4107 0.00%
2021-02-23 0 0.043 0.043 0.048 0.042 0.046 14,000 618 0.0441 0.411 0.411 0.458 0.401 0.439 1,466 0.4216 -10.42%
2021-02-22 0 0.048 0.045 0.048 0.045 0.050 1,860,000 91,792 0.0494 0.458 0.430 0.458 0.430 0.478 194,756 0.4713 -4.00%
2021-02-19 0 0.050 0.047 0.050 0.045 0.053 668,000 35,040 0.0525 0.478 0.449 0.478 0.430 0.506 69,945 0.5010 0.00%
2021-02-18 0 0.050 0.047 0.050 0.050 0.050 362,000 18,100 0.0500 0.478 0.449 0.478 0.478 0.478 37,904 0.4775 2.04%
2021-02-17 0 0.049 0.044 0.049 0.041 0.058 1,664,000 79,104 0.0475 0.468 0.420 0.468 0.392 0.554 174,234 0.4540 6.52%
2021-02-16 0 0.046 0.041 0.047 0.040 0.047 42,050 1,769 0.0421 0.439 0.392 0.449 0.382 0.449 4,403 0.4018 6.98%
2021-02-11 0 0.043 0.040 0.043 - - 6,000 258 0.0430 0.411 0.382 0.411 - - 628 0.4107 -4.44%
2021-02-10 0 0.045 0.044 0.045 0.040 0.047 748,000 31,532 0.0422 0.430 0.420 0.430 0.382 0.449 78,321 0.4026 7.14%
2021-02-09 0 0.042 0.042 0.047 0.041 0.048 572,000 25,600 0.0448 0.401 0.401 0.449 0.392 0.458 59,893 0.4274 0.00%
2021-02-08 0 0.042 0.042 0.048 0.033 0.054 12,506,000 586,056 0.0469 0.401 0.401 0.458 0.315 0.516 1,309,476 0.4476 27.27%
2021-02-05 0 0.033 0.032 0.037 - - 0 0 - 0.315 0.306 0.353 - - 0 - 0.00%
2021-02-04 0 0.033 0.032 0.036 - - 0 0 - 0.315 0.306 0.344 - - 0 - 0.00%
2021-02-03 0 0.033 0.032 0.033 0.033 0.036 44,000 1,458 0.0331 0.315 0.306 0.315 0.315 0.344 4,607 0.3165 0.00%
2021-02-02 0 0.033 0.033 0.036 - - 0 0 - 0.315 0.315 0.344 - - 0 - 0.00%
2021-02-01 0 0.033 0.033 0.036 0.033 0.033 20,000 660 0.0330 0.315 0.315 0.344 0.315 0.315 2,094 0.3152 0.00%
2021-01-29 0 0.033 0.033 0.037 0.033 0.034 316,000 10,500 0.0332 0.315 0.315 0.353 0.315 0.325 33,088 0.3173 -2.94%
2021-01-28 0 0.034 0.033 0.038 - - 0 0 - 0.325 0.315 0.363 - - 0 - 0.00%
2021-01-27 0 0.034 0.034 0.038 0.031 0.034 820,000 26,902 0.0328 0.325 0.325 0.363 0.296 0.325 85,860 0.3133 0.00%
2021-01-26 0 0.034 0.033 0.038 0.034 0.035 182,000 6,328 0.0348 0.325 0.315 0.363 0.325 0.334 19,057 0.3321 -2.86%
2021-01-25 0 0.035 0.035 0.038 0.034 0.034 2,000 68 0.0340 0.334 0.334 0.363 0.325 0.325 209 0.3247 -5.41%
2021-01-22 0 0.037 0.034 0.038 0.035 0.038 42,000 1,500 0.0357 0.353 0.325 0.363 0.334 0.363 4,398 0.3411 -2.63%
2021-01-21 0 0.038 0.036 0.038 0.036 0.041 848,000 32,698 0.0386 0.363 0.344 0.363 0.344 0.392 88,792 0.3683 5.56%
2021-01-20 0 0.036 0.036 0.038 - - 0 0 - 0.344 0.344 0.363 - - 0 - 0.00%
2021-01-19 0 0.036 0.035 0.036 0.036 0.036 12,000 432 0.0360 0.344 0.334 0.344 0.344 0.344 1,256 0.3438 2.86%
2021-01-18 0 0.035 0.035 0.038 0.034 0.038 216,000 7,454 0.0345 0.334 0.334 0.363 0.325 0.363 22,617 0.3296 -7.89%
2021-01-15 0 0.038 0.035 0.038 0.035 0.038 26,000 928 0.0357 0.363 0.334 0.363 0.334 0.363 2,722 0.3409 0.00%
2021-01-14 0 0.038 0.035 0.038 - - 0 0 - 0.363 0.334 0.363 - - 0 - 0.00%
2021-01-13 0 0.038 0.035 0.038 0.034 0.038 994,000 35,618 0.0358 0.363 0.334 0.363 0.325 0.363 104,080 0.3422 15.15%
2021-01-12 0 0.033 0.032 0.033 0.033 0.048 1,800,000 59,888 0.0333 0.315 0.306 0.315 0.315 0.458 188,474 0.3178 -10.81%
2021-01-11 0 0.037 0.034 0.039 - - 0 0 - 0.353 0.325 0.372 - - 0 - 0.00%
2021-01-08 0 0.037 0.037 0.038 0.034 0.037 5,730,000 202,486 0.0353 0.353 0.353 0.363 0.325 0.353 599,976 0.3375 8.82%
2021-01-07 0 0.034 0.031 0.034 0.033 0.034 1,912,000 64,700 0.0338 0.325 0.296 0.325 0.315 0.325 200,201 0.3232 -12.82%
2021-01-06 0 0.039 0.031 0.039 0.030 0.040 778,000 24,946 0.0321 0.372 0.296 0.372 0.287 0.382 81,463 0.3062 14.71%
2021-01-05 0 0.034 0.033 0.038 - - 0 0 - 0.325 0.315 0.363 - - 0 - 0.00%
2021-01-04 0 0.034 0.034 0.040 0.033 0.034 382,000 12,928 0.0338 0.325 0.325 0.382 0.315 0.325 39,998 0.3232 -2.86%
2020-12-31 0 0.035 0.034 0.035 0.031 0.035 390,000 12,660 0.0325 0.334 0.325 0.334 0.296 0.334 40,836 0.3100 2.94%
2020-12-30 0 0.034 0.034 0.035 0.032 0.032 4,000 128 0.0320 0.325 0.325 0.334 0.306 0.306 419 0.3056 3.03%
2020-12-29 0 0.033 0.033 0.035 0.033 0.035 1,820,000 60,140 0.0330 0.315 0.315 0.334 0.315 0.334 190,568 0.3156 -5.71%
2020-12-28 0 0.035 0.034 0.035 0.035 0.038 628,000 23,082 0.0368 0.334 0.325 0.334 0.334 0.363 65,756 0.3510 6.06%
2020-12-24 0 0.033 0.033 0.040 0.033 0.033 4,000 132 0.0330 0.315 0.315 0.382 0.315 0.315 419 0.3152 -8.33%
2020-12-23 0 0.036 0.033 0.037 - - 0 0 - 0.344 0.315 0.353 - - 0 - 0.00%
2020-12-22 0 0.036 0.034 0.036 - - 0 0 - 0.344 0.325 0.344 - - 0 - 0.00%
2020-12-21 0 0.036 0.033 0.036 0.036 0.036 2,000 72 0.0360 0.344 0.315 0.344 0.344 0.344 209 0.3438 2.86%
2020-12-18 0 0.035 0.034 0.035 0.035 0.035 32,000 1,060 0.0331 0.334 0.325 0.334 0.334 0.334 3,351 0.3164 2.94%
2020-12-17 0 0.034 0.034 0.035 0.032 0.035 324,000 11,042 0.0341 0.325 0.325 0.334 0.306 0.334 33,925 0.3255 0.00%
2020-12-16 0 0.034 0.032 0.034 0.034 0.034 2,000 68 0.0340 0.325 0.306 0.325 0.325 0.325 209 0.3247 0.00%
2020-12-15 0 0.034 0.031 0.035 0.033 0.034 196,000 6,536 0.0333 0.325 0.296 0.334 0.315 0.325 20,523 0.3185 -2.86%
2020-12-14 0 0.035 0.034 0.035 0.035 0.035 8,000 280 0.0350 0.334 0.325 0.334 0.334 0.334 838 0.3343 0.00%
2020-12-11 0 0.035 0.034 0.035 0.033 0.035 164,000 5,420 0.0330 0.334 0.325 0.334 0.315 0.334 17,172 0.3156 -2.78%
2020-12-10 0 0.036 0.033 0.036 0.033 0.036 258,000 8,760 0.0340 0.344 0.315 0.344 0.315 0.344 27,015 0.3243 2.86%
2020-12-09 0 0.035 0.034 0.035 0.034 0.036 598,000 20,928 0.0350 0.334 0.325 0.334 0.325 0.344 62,615 0.3342 -2.78%
2020-12-08 0 0.036 0.033 0.036 0.034 0.037 754,000 25,786 0.0342 0.344 0.315 0.344 0.325 0.353 78,950 0.3266 5.88%
2020-12-07 0 0.034 0.034 0.037 0.033 0.036 180,000 6,044 0.0336 0.325 0.325 0.353 0.315 0.344 18,847 0.3207 -5.56%
2020-12-04 0 0.036 0.032 0.036 - - 0 0 - 0.344 0.306 0.344 - - 0 - 0.00%
2020-12-03 0 0.036 0.034 0.037 - - 0 0 - 0.344 0.325 0.353 - - 0 - 0.00%
2020-12-02 0 0.036 0.033 0.037 0.036 0.037 304,000 11,244 0.0370 0.344 0.315 0.353 0.344 0.353 31,831 0.3532 -2.70%
2020-12-01 0 0.037 0.032 0.037 - - 0 0 - 0.353 0.306 0.353 - - 0 - 0.00%
2020-11-30 0 0.037 0.034 0.037 0.034 0.037 224,000 7,828 0.0349 0.353 0.325 0.353 0.325 0.353 23,455 0.3338 8.82%
2020-11-27 0 0.034 0.034 0.037 0.034 0.037 318,000 11,586 0.0364 0.325 0.325 0.353 0.325 0.353 33,297 0.3480 -8.11%
2020-11-26 0 0.037 0.037 0.040 0.034 0.040 2,094,000 74,768 0.0357 0.353 0.353 0.382 0.325 0.382 219,258 0.3410 -2.63%
2020-11-25 0 0.038 0.038 0.040 0.036 0.037 200,000 7,340 0.0367 0.363 0.363 0.382 0.344 0.353 20,942 0.3505 -5.00%
2020-11-24 0 0.040 0.036 0.040 0.034 0.047 1,478,000 58,454 0.0395 0.382 0.344 0.382 0.325 0.449 154,758 0.3777 11.11%
2020-11-23 0 0.036 0.034 0.036 0.034 0.054 4,370,000 162,422 0.0372 0.344 0.325 0.344 0.325 0.516 457,573 0.3550 5.88%
2020-11-20 0 0.034 0.034 0.037 0.034 0.038 1,838,000 64,280 0.0350 0.325 0.325 0.353 0.325 0.363 192,453 0.3340 -15.00%
2020-11-19 0 0.040 0.035 0.042 - - 0 0 - 0.382 0.334 0.401 - - 0 - 0.00%
2020-11-18 0 0.040 0.035 0.042 - - 0 0 - 0.382 0.334 0.401 - - 0 - 0.00%
2020-11-17 0 0.040 0.035 0.042 - - 0 0 - 0.382 0.334 0.401 - - 0 - 0.00%
2020-11-16 0 0.040 0.038 0.042 - - 0 0 - 0.382 0.363 0.401 - - 0 - 0.00%
2020-11-13 0 0.040 0.038 0.041 0.034 0.043 706,000 29,238 0.0414 0.382 0.363 0.392 0.325 0.411 73,924 0.3955 5.26%
2020-11-12 0 0.038 0.038 0.042 0.037 0.045 5,602,000 214,614 0.0383 0.363 0.363 0.401 0.353 0.430 586,573 0.3659 0.00%
2020-11-11 0 0.038 0.038 0.043 0.038 0.043 60,000 2,430 0.0405 0.363 0.363 0.411 0.363 0.411 6,282 0.3868 -13.64%
2020-11-10 0 0.044 0.040 0.044 - - 0 0 - 0.420 0.382 0.420 - - 0 - 0.00%
2020-11-09 0 0.044 0.038 0.045 0.044 0.044 4,000 176 0.0440 0.420 0.363 0.430 0.420 0.420 419 0.4202 -2.22%
2020-11-06 0 0.045 0.040 0.045 0.041 0.048 710,000 29,846 0.0420 0.430 0.382 0.430 0.392 0.458 74,343 0.4015 0.00%
2020-11-05 0 0.045 0.045 0.046 0.038 0.047 532,000 20,408 0.0384 0.430 0.430 0.439 0.363 0.449 55,705 0.3664 2.27%
2020-11-04 0 0.044 0.040 0.044 0.042 0.045 42,000 1,770 0.0421 0.420 0.382 0.420 0.401 0.430 4,398 0.4025 0.00%
2020-11-03 0 0.044 0.042 0.049 - - 0 0 - 0.420 0.401 0.468 - - 0 - 0.00%
2020-11-02 0 0.044 0.042 0.047 - - 0 0 - 0.420 0.401 0.449 - - 0 - 0.00%
2020-10-30 0 0.044 0.042 0.047 - - 0 0 - 0.420 0.401 0.449 - - 0 - 0.00%
2020-10-29 0 0.044 0.043 0.048 0.042 0.044 122,000 5,164 0.0423 0.420 0.411 0.458 0.401 0.420 12,774 0.4042 4.76%
2020-10-28 0 0.042 0.042 0.048 0.040 0.042 556,000 22,734 0.0409 0.401 0.401 0.458 0.382 0.401 58,218 0.3905 0.00%
2020-10-27 0 0.042 0.042 0.050 0.042 0.042 474,000 19,908 0.0420 0.401 0.401 0.478 0.401 0.401 49,631 0.4011 -6.67%
2020-10-23 0 0.045 0.041 0.045 - - 0 0 - 0.430 0.392 0.430 - - 0 - 0.00%
2020-10-22 0 0.045 0.041 0.049 - - 0 0 - 0.430 0.392 0.468 - - 0 - 0.00%
2020-10-21 0 0.045 0.043 0.049 0.045 0.045 100,000 4,500 0.0450 0.430 0.411 0.468 0.430 0.430 10,471 0.4298 2.27%
2020-10-20 0 0.044 0.044 0.049 - - 0 0 - 0.420 0.420 0.468 - - 0 - 2.33%
2020-10-19 0 0.043 0.043 0.049 - - 0 0 - 0.411 0.411 0.468 - - 0 - 0.00%
2020-10-16 0 0.043 0.043 0.049 0.043 0.043 204,000 8,772 0.0430 0.411 0.411 0.468 0.411 0.411 21,360 0.4107 -14.00%
2020-10-15 0 0.050 0.045 0.050 0.048 0.050 538,000 26,366 0.0490 0.478 0.430 0.478 0.458 0.478 56,333 0.4680 2.04%
2020-10-14 0 0.049 0.046 0.049 - - 0 0 - 0.468 0.439 0.468 - - 0 - 0.00%
2020-10-12 0 0.049 0.046 0.052 0.048 0.049 1,054,000 51,532 0.0489 0.468 0.439 0.497 0.458 0.468 110,362 0.4669 0.00%
2020-10-09 0 0.049 0.046 0.049 - - 0 0 - 0.468 0.439 0.468 - - 0 - 0.00%
2020-10-08 0 0.049 0.046 0.049 - - 0 0 - 0.468 0.439 0.468 - - 0 - 0.00%
2020-10-07 0 0.049 0.046 0.052 - - 0 0 - 0.468 0.439 0.497 - - 0 - 0.00%
2020-10-06 0 0.049 0.046 0.049 0.046 0.049 124,000 5,716 0.0461 0.468 0.439 0.468 0.439 0.468 12,984 0.4402 11.36%
2020-10-05 0 0.044 0.044 0.046 0.044 0.050 910,000 42,246 0.0464 0.420 0.420 0.439 0.420 0.478 95,284 0.4434 -12.00%
2020-09-30 0 0.050 0.052 0.062 0.040 0.060 10,322,000 507,046 0.0491 0.478 0.497 0.592 0.382 0.573 1,080,794 0.4691 31.58%
2020-09-29 0 0.038 0.038 0.043 0.038 0.038 22,000 836 0.0380 0.363 0.363 0.411 0.363 0.363 2,304 0.3629 0.00%
2020-09-28 0 0.038 0.037 0.042 0.038 0.046 480,000 19,474 0.0406 0.363 0.353 0.401 0.363 0.439 50,260 0.3875 -9.52%
2020-09-25 0 0.042 0.040 0.042 0.038 0.043 424,000 16,922 0.0399 0.401 0.382 0.401 0.363 0.411 44,396 0.3812 -8.70%
2020-09-24 0 0.046 0.043 0.046 0.043 0.046 718,000 32,100 0.0447 0.439 0.411 0.439 0.411 0.439 75,180 0.4270 -4.17%
2020-09-23 0 0.048 0.043 0.048 0.044 0.048 1,090,000 49,104 0.0450 0.458 0.411 0.458 0.420 0.458 114,131 0.4302 0.00%
2020-09-22 0 0.048 0.043 0.048 0.045 0.048 1,004,000 46,092 0.0459 0.458 0.411 0.458 0.430 0.458 105,127 0.4384 6.67%
2020-09-21 0 0.045 0.043 0.045 0.043 0.046 2,840,000 125,350 0.0441 0.430 0.411 0.430 0.411 0.439 297,370 0.4215 4.65%
2020-09-18 0 0.043 0.042 0.043 0.042 0.046 1,392,000 60,448 0.0434 0.411 0.401 0.411 0.401 0.439 145,753 0.4147 2.38%
2020-09-17 0 0.042 0.041 0.043 0.035 0.045 5,062,000 199,832 0.0395 0.401 0.392 0.411 0.334 0.430 530,031 0.3770 13.51%
2020-09-16 0 0.037 0.034 0.038 0.034 0.037 1,474,000 53,418 0.0362 0.353 0.325 0.363 0.325 0.353 154,339 0.3461 2.78%
2020-09-15 0 0.036 0.034 0.036 0.034 0.038 6,218,000 222,474 0.0358 0.344 0.325 0.344 0.325 0.363 651,073 0.3417 0.00%
2020-09-14 0 0.036 0.033 0.036 0.033 0.036 1,496,000 52,512 0.0351 0.344 0.315 0.344 0.315 0.344 156,643 0.3352 9.09%
2020-09-11 0 0.033 0.033 0.034 0.030 0.036 2,936,000 99,576 0.0339 0.315 0.315 0.325 0.287 0.344 307,422 0.3239 6.45%
2020-09-10 0 0.031 0.030 0.032 0.030 0.032 2,446,000 75,638 0.0309 0.296 0.287 0.306 0.287 0.306 256,115 0.2953 -3.13%
2020-09-09 0 0.032 0.030 0.031 0.030 0.036 12,718,000 402,130 0.0316 0.306 0.287 0.296 0.287 0.344 1,331,674 0.3020 -11.11%
2020-09-08 0 0.036 0.033 0.036 0.031 0.038 1,702,000 61,388 0.0361 0.344 0.315 0.344 0.296 0.363 178,213 0.3445 9.09%
2020-09-07 0 0.033 0.031 0.033 0.030 0.033 3,818,000 118,356 0.0310 0.315 0.296 0.315 0.287 0.315 399,774 0.2961 0.00%
2020-09-04 0 0.033 0.032 0.033 0.029 0.034 7,176,000 222,190 0.0310 0.315 0.306 0.315 0.277 0.325 751,383 0.2957 3.12%
2020-09-03 0 0.032 0.032 0.034 0.031 0.034 3,950,000 127,128 0.0322 0.306 0.306 0.325 0.296 0.325 413,596 0.3074 -8.57%
2020-09-02 0 0.035 0.033 0.035 0.029 0.041 13,396,000 447,180 0.0334 0.334 0.315 0.334 0.277 0.392 1,402,666 0.3188 9.37%
2020-09-01 0 0.032 0.032 0.033 0.026 0.035 17,042,000 516,340 0.0303 0.306 0.306 0.315 0.248 0.334 1,784,430 0.2894 23.08%
2020-08-31 0 0.026 0.026 0.027 0.026 0.038 51,432,935 1,466,149 0.0285 0.248 0.248 0.258 0.248 0.363 5,385,429 0.2722 -27.78%
2020-08-28 0 0.036 0.034 0.036 0.032 0.041 27,312,000 976,064 0.0357 0.344 0.325 0.344 0.306 0.392 2,859,779 0.3413 -7.69%
2020-08-27 0 0.039 0.039 0.041 0.039 0.050 7,108,000 298,986 0.0421 0.372 0.372 0.392 0.372 0.478 744,263 0.4017 -11.36%
2020-08-26 0 0.044 0.043 0.044 0.038 0.055 18,074,000 796,950 0.0441 0.420 0.411 0.420 0.363 0.525 1,892,489 0.4211 15.79%
2020-08-25 0 0.038 0.037 0.039 0.033 0.041 11,868,000 432,298 0.0364 0.363 0.353 0.372 0.315 0.392 1,242,672 0.3479 -7.32%
2020-08-24 0 0.041 0.040 0.042 0.040 0.048 9,096,000 389,286 0.0428 0.392 0.382 0.401 0.382 0.458 952,422 0.4087 -6.82%
2020-08-21 0 0.044 0.044 0.046 0.044 0.050 9,754,000 451,416 0.0463 0.420 0.420 0.439 0.420 0.478 1,021,320 0.4420 -15.38%
2020-08-20 0 0.052 0.052 0.055 0.052 0.061 10,560,000 591,048 0.0560 0.497 0.497 0.525 0.497 0.583 1,105,714 0.5345 -16.13%
2020-08-19 0 0.062 0.059 0.062 0.058 0.070 10,708,007 651,440 0.0608 0.592 0.563 0.592 0.554 0.669 1,121,212 0.5810 -8.82%
2020-08-18 0 0.068 0.068 0.069 0.068 0.088 414,000 28,834 0.0696 0.649 0.649 0.659 0.649 0.840 43,349 0.6652 -2.86%
2020-08-17 0 0.070 0.069 0.072 0.067 0.079 836,000 59,108 0.0707 0.669 0.659 0.688 0.640 0.754 87,536 0.6752 -2.78%
2020-08-14 0 0.072 0.068 0.072 0.066 0.072 154,000 10,292 0.0668 0.688 0.649 0.688 0.630 0.688 16,125 0.6383 1.41%
2020-08-13 0 0.071 0.069 0.071 0.069 0.076 586,000 40,988 0.0699 0.678 0.659 0.678 0.659 0.726 61,359 0.6680 1.43%
2020-08-12 0 0.070 0.070 0.074 0.068 0.068 52,000 3,536 0.0680 0.669 0.669 0.707 0.649 0.649 5,445 0.6494 -10.26%
2020-08-11 0 0.078 0.068 0.078 0.067 0.078 160,000 10,812 0.0676 0.745 0.649 0.745 0.640 0.745 16,753 0.6454 9.86%
2020-08-10 0 0.071 0.069 0.088 0.067 0.071 228,000 15,354 0.0673 0.678 0.659 0.840 0.640 0.678 23,873 0.6431 0.00%
2020-08-07 0 0.071 0.071 0.084 0.070 0.070 122,000 8,540 0.0700 0.678 0.678 0.802 0.669 0.669 12,774 0.6685 -10.13%
2020-08-06 0 0.079 0.070 0.088 - - 0 0 - 0.754 0.669 0.840 - - 0 - 0.00%
2020-08-05 0 0.079 0.071 0.088 0.067 0.079 1,358,000 99,106 0.0730 0.754 0.678 0.840 0.640 0.754 142,193 0.6970 0.00%
2020-08-04 0 0.079 0.069 0.079 0.067 0.080 1,562,000 119,008 0.0762 0.754 0.659 0.754 0.640 0.764 163,554 0.7276 6.76%
2020-08-03 0 0.074 0.065 0.074 0.060 0.074 2,652,000 175,000 0.0660 0.707 0.621 0.707 0.573 0.707 277,685 0.6302 7.25%
2020-07-31 0 0.069 0.058 0.070 0.055 0.070 814,000 51,714 0.0635 0.659 0.554 0.669 0.525 0.669 85,232 0.6067 16.95%
2020-07-30 0 0.059 0.058 0.062 0.059 0.059 80,000 4,720 0.0590 0.563 0.554 0.592 0.563 0.563 8,377 0.5635 0.00%
2020-07-29 0 0.059 0.057 0.059 - - 0 0 - 0.563 0.544 0.563 - - 0 - -1.67%
2020-07-28 0 0.060 0.058 0.060 - - 0 0 - 0.573 0.554 0.573 - - 0 - -3.23%
2020-07-27 0 0.062 0.057 0.063 0.056 0.062 1,440,000 81,096 0.0563 0.592 0.544 0.602 0.535 0.592 150,779 0.5378 0.00%
2020-07-24 0 0.062 0.062 0.088 0.060 0.060 144,000 8,640 0.0600 0.592 0.592 0.840 0.573 0.573 15,078 0.5730 -6.06%
2020-07-23 0 0.066 0.065 0.078 0.065 0.088 226,000 19,282 0.0853 0.630 0.621 0.745 0.621 0.840 23,664 0.8148 -9.59%
2020-07-22 0 0.073 0.063 0.084 0.071 0.073 158,000 11,396 0.0721 0.697 0.602 0.802 0.678 0.697 16,544 0.6888 17.74%
2020-07-21 0 0.062 0.059 0.071 - - 0 0 - 0.592 0.563 0.678 - - 0 - 0.00%
2020-07-20 0 0.062 0.062 0.071 0.061 0.071 182,000 11,764 0.0646 0.592 0.592 0.678 0.583 0.678 19,057 0.6173 -15.07%
2020-07-17 0 0.073 0.060 0.083 0.066 0.075 326,000 22,056 0.0677 0.697 0.573 0.793 0.630 0.716 34,135 0.6461 21.67%
2020-07-16 0 0.060 0.056 0.067 - - 0 0 - 0.573 0.535 0.640 - - 0 - 0.00%
2020-07-15 0 0.060 0.060 0.063 0.059 0.063 500,000 30,498 0.0610 0.573 0.573 0.602 0.563 0.602 52,354 0.5825 -3.23%
2020-07-14 0 0.062 0.061 0.070 0.062 0.068 502,000 33,274 0.0663 0.592 0.583 0.669 0.592 0.649 52,563 0.6330 -3.13%
2020-07-13 0 0.064 0.064 0.068 0.058 0.065 1,378,000 85,248 0.0619 0.611 0.611 0.649 0.554 0.621 144,287 0.5908 3.23%
2020-07-10 0 0.062 0.059 0.073 0.061 0.084 1,484,000 98,836 0.0666 0.592 0.563 0.697 0.583 0.802 155,386 0.6361 1.64%
2020-07-09 0 0.061 0.058 0.060 0.055 0.065 3,710,000 218,380 0.0589 0.583 0.554 0.573 0.525 0.621 388,466 0.5622 -11.59%
2020-07-08 0 0.069 0.069 0.092 - - 0 0 - 0.659 0.659 0.879 - - 0 - 18.97%
2020-07-07 0 0.058 0.054 0.069 0.054 0.069 2,562,000 144,862 0.0565 0.554 0.516 0.659 0.516 0.659 268,261 0.5400 -3.33%
2020-07-06 0 0.060 0.053 0.060 0.052 0.069 5,466,000 305,796 0.0559 0.573 0.506 0.573 0.497 0.659 572,333 0.5343 11.11%
2020-07-03 0 0.054 0.054 0.060 0.049 0.069 2,362,000 144,412 0.0611 0.516 0.516 0.573 0.468 0.659 247,320 0.5839 5.88%
2020-07-02 0 0.051 0.048 0.055 0.048 0.056 5,896,000 295,680 0.0501 0.487 0.458 0.525 0.458 0.535 617,357 0.4789 6.25%
2020-06-30 0 0.048 0.045 0.050 0.045 0.053 2,920,000 136,468 0.0467 0.458 0.430 0.478 0.430 0.506 305,747 0.4463 -12.73%
2020-06-29 0 0.055 0.048 0.055 - - 0 0 - 0.525 0.458 0.525 - - 0 - -1.79%
2020-06-26 0 0.056 0.050 0.056 0.053 0.056 54,000 2,868 0.0531 0.535 0.478 0.535 0.506 0.535 5,654 0.5072 -1.75%
2020-06-24 0 0.057 0.050 0.066 0.050 0.057 7,104,000 355,228 0.0500 0.544 0.478 0.630 0.478 0.544 743,844 0.4776 11.76%
2020-06-23 0 0.051 0.050 0.056 - - 0 0 - 0.487 0.478 0.535 - - 0 - 0.00%
2020-06-22 0 0.051 0.051 0.055 0.050 0.050 30,000 1,500 0.0500 0.487 0.487 0.525 0.478 0.478 3,141 0.4775 -8.93%
2020-06-19 0 0.056 0.052 0.056 0.056 0.056 10,000 560 0.0560 0.535 0.497 0.535 0.535 0.535 1,047 0.5348 5.66%
2020-06-18 0 0.053 0.052 0.056 0.052 0.057 5,786,000 304,634 0.0527 0.506 0.497 0.535 0.497 0.544 605,839 0.5028 -7.02%
2020-06-17 0 0.057 0.052 0.057 - - 0 0 - 0.544 0.497 0.544 - - 0 - 0.00%
2020-06-16 0 0.057 0.048 0.057 0.054 0.058 402,000 22,310 0.0555 0.544 0.458 0.544 0.516 0.554 42,093 0.5300 7.55%
2020-06-15 0 0.053 0.050 0.055 - - 0 0 - 0.506 0.478 0.525 - - 0 - 0.00%
2020-06-12 0 0.053 0.048 0.055 - - 0 0 - 0.506 0.458 0.525 - - 0 - 0.00%
2020-06-11 0 0.053 0.048 0.055 0.050 0.053 5,288,000 264,938 0.0501 0.506 0.458 0.525 0.478 0.506 553,695 0.4785 0.00%
2020-06-10 0 0.053 0.052 0.055 - - 0 0 - 0.506 0.497 0.525 - - 0 - 0.00%
2020-06-09 0 0.053 0.051 0.053 0.053 0.055 1,048,000 57,356 0.0547 0.506 0.487 0.506 0.506 0.525 109,734 0.5227 -5.36%
2020-06-08 0 0.056 0.053 0.056 - - 0 0 - 0.535 0.506 0.535 - - 0 - 0.00%
2020-06-05 0 0.056 0.052 0.056 0.052 0.056 816,000 42,440 0.0520 0.535 0.497 0.535 0.497 0.535 85,442 0.4967 -1.75%
2020-06-04 0 0.057 0.052 0.057 0.051 0.059 5,300,000 272,964 0.0515 0.544 0.497 0.544 0.487 0.563 554,951 0.4919 9.62%
2020-06-03 0 0.052 0.052 0.059 0.052 0.052 2,000 104 0.0520 0.497 0.497 0.563 0.497 0.497 209 0.4966 -10.34%
2020-06-02 0 0.058 0.052 0.058 - - 0 0 - 0.554 0.497 0.554 - - 0 - -1.69%
2020-06-01 0 0.059 0.052 0.059 0.052 0.059 5,003,600 262,834 0.0525 0.563 0.497 0.563 0.497 0.563 523,916 0.5017 9.26%
2020-05-29 0 0.054 0.053 0.054 0.054 0.054 12,000 648 0.0540 0.516 0.506 0.516 0.516 0.516 1,256 0.5157 -1.82%
2020-05-28 0 0.055 0.054 0.055 0.050 0.055 106,000 5,350 0.0505 0.525 0.516 0.525 0.478 0.525 11,099 0.4820 0.00%
2020-05-27 0 0.055 0.051 0.055 0.053 0.060 852,000 48,196 0.0566 0.525 0.487 0.525 0.506 0.573 89,211 0.5402 3.77%
2020-05-26 0 0.053 0.052 0.053 0.053 0.055 4,026,000 213,428 0.0530 0.506 0.497 0.506 0.506 0.525 421,554 0.5063 -8.62%
2020-05-25 0 0.058 0.055 0.059 0.056 0.059 232,000 13,062 0.0563 0.554 0.525 0.563 0.535 0.563 24,292 0.5377 -3.33%
2020-05-22 0 0.060 0.055 0.060 0.057 0.061 110,000 6,310 0.0574 0.573 0.525 0.573 0.544 0.583 11,518 0.5478 -1.64%
2020-05-21 0 0.061 0.057 0.061 - - 0 0 - 0.583 0.544 0.583 - - 0 - 0.00%
2020-05-20 0 0.061 0.058 0.061 0.058 0.062 114,000 6,662 0.0584 0.583 0.554 0.583 0.554 0.592 11,937 0.5581 -4.69%
2020-05-19 0 0.064 0.059 0.064 - - 0 0 - 0.611 0.563 0.611 - - 0 - 0.00%
2020-05-18 0 0.064 0.059 0.064 0.064 0.064 62,000 3,968 0.0640 0.611 0.563 0.611 0.611 0.611 6,492 0.6112 -1.54%
2020-05-15 0 0.065 0.060 0.068 0.058 0.065 1,652,000 104,946 0.0635 0.621 0.573 0.649 0.554 0.621 172,977 0.6067 4.84%
2020-05-14 0 0.062 0.058 0.062 0.057 0.062 670,000 39,022 0.0582 0.592 0.554 0.592 0.544 0.592 70,154 0.5562 10.71%
2020-05-13 0 0.056 0.056 0.062 0.056 0.062 2,046,000 116,964 0.0572 0.535 0.535 0.592 0.535 0.592 214,232 0.5460 -5.08%
2020-05-12 0 0.059 0.057 0.059 0.057 0.060 972,000 56,048 0.0577 0.563 0.544 0.563 0.544 0.573 101,776 0.5507 -4.84%
2020-05-11 0 0.062 0.058 0.062 0.060 0.062 1,222,000 74,612 0.0611 0.592 0.554 0.592 0.573 0.592 127,953 0.5831 0.00%
2020-05-08 0 0.062 0.058 0.062 0.058 0.062 668,000 39,682 0.0594 0.592 0.554 0.592 0.554 0.592 69,945 0.5673 5.08%
2020-05-07 0 0.059 0.059 0.068 0.059 0.066 1,984,000 122,616 0.0618 0.563 0.563 0.649 0.563 0.630 207,740 0.5902 -4.84%
2020-05-06 0 0.062 0.057 0.062 0.060 0.062 1,424,000 86,688 0.0609 0.592 0.544 0.592 0.573 0.592 149,104 0.5814 3.33%
2020-05-05 0 0.060 0.058 0.062 0.060 0.060 802,000 48,120 0.0600 0.573 0.554 0.592 0.573 0.573 83,976 0.5730 -3.23%
2020-05-04 0 0.062 0.056 0.062 0.059 0.062 1,276,000 77,836 0.0610 0.592 0.535 0.592 0.563 0.592 133,607 0.5826 5.08%
2020-04-29 0 0.059 0.055 0.079 0.054 0.059 1,758,000 102,812 0.0585 0.563 0.525 0.754 0.516 0.563 184,076 0.5585 0.00%
2020-04-28 0 0.059 0.053 0.060 - - 0 0 - 0.563 0.506 0.573 - - 0 - 0.00%
2020-04-27 0 0.059 0.053 0.059 0.052 0.060 7,238,000 400,628 0.0554 0.563 0.506 0.563 0.497 0.573 757,875 0.5286 3.51%
2020-04-24 0 0.057 0.055 0.062 0.057 0.060 2,046,000 117,778 0.0576 0.544 0.525 0.592 0.544 0.573 214,232 0.5498 -3.39%
2020-04-23 0 0.059 0.053 0.059 - - 0 0 - 0.563 0.506 0.563 - - 0 - 0.00%
2020-04-22 0 0.059 0.051 0.059 0.052 0.059 1,110,000 57,848 0.0521 0.563 0.487 0.563 0.497 0.563 116,226 0.4977 5.36%
2020-04-21 0 0.056 0.052 0.056 - - 0 0 - 0.535 0.497 0.535 - - 0 - -1.75%
2020-04-20 0 0.057 0.052 0.057 0.052 0.057 112,000 5,968 0.0533 0.544 0.497 0.544 0.497 0.544 11,727 0.5089 1.79%
2020-04-17 0 0.056 0.052 0.057 - - 0 0 - 0.535 0.497 0.544 - - 0 - 0.00%
2020-04-16 0 0.056 0.052 0.056 - - 0 0 - 0.535 0.497 0.535 - - 0 - 0.00%
2020-04-15 0 0.056 0.053 0.056 0.056 0.057 2,224,000 124,658 0.0561 0.535 0.506 0.535 0.535 0.544 232,870 0.5353 0.00%
2020-04-14 0 0.056 0.052 0.056 0.052 0.057 2,160,000 115,034 0.0533 0.535 0.497 0.535 0.497 0.544 226,169 0.5086 1.82%
2020-04-09 0 0.055 0.051 0.055 - - 0 0 - 0.525 0.487 0.525 - - 0 - -1.79%
2020-04-08 0 0.056 0.051 0.056 - - 0 0 - 0.535 0.487 0.535 - - 0 - -1.75%
2020-04-07 0 0.057 0.052 0.076 - - 0 0 - 0.544 0.497 0.726 - - 0 - 0.00%
2020-04-06 0 0.057 0.052 0.057 0.052 0.058 2,748,000 144,838 0.0527 0.544 0.497 0.544 0.497 0.554 287,737 0.5034 11.76%
2020-04-03 0 0.051 0.051 0.059 0.051 0.058 670,000 38,174 0.0570 0.487 0.487 0.563 0.487 0.554 70,154 0.5441 0.00%
2020-04-02 0 0.051 0.051 0.065 - - 0 0 - 0.487 0.487 0.621 - - 0 - 0.00%
2020-04-01 0 0.051 0.051 0.065 0.051 0.052 4,000,000 204,196 0.0510 0.487 0.487 0.621 0.487 0.497 418,831 0.4875 -5.56%
2020-03-31 0 0.054 0.054 0.076 - - 0 0 - 0.516 0.516 0.726 - - 0 - 0.00%
2020-03-30 0 0.054 0.051 0.068 - - 0 0 - 0.516 0.487 0.649 - - 0 - 0.00%
2020-03-27 0 0.054 0.048 0.068 - - 0 0 - 0.516 0.458 0.649 - - 0 - 0.00%
2020-03-26 0 0.054 0.049 0.068 - - 0 0 - 0.516 0.468 0.649 - - 0 - 0.00%
2020-03-25 0 0.054 0.054 0.068 0.053 0.053 120,000 6,360 0.0530 0.516 0.516 0.649 0.506 0.506 12,565 0.5062 -8.47%
2020-03-24 0 0.059 0.052 0.065 - - 0 0 - 0.563 0.497 0.621 - - 0 - 0.00%
2020-03-23 0 0.059 0.050 0.076 - - 0 0 - 0.563 0.478 0.726 - - 0 - 0.00%
2020-03-20 0 0.059 0.049 0.060 - - 0 0 - 0.563 0.468 0.573 - - 0 - 0.00%
2020-03-19 0 0.059 0.052 0.059 0.054 0.059 646,000 37,034 0.0573 0.563 0.497 0.563 0.516 0.563 67,641 0.5475 7.27%
2020-03-18 0 0.055 0.053 0.055 0.053 0.059 1,058,000 56,768 0.0537 0.525 0.506 0.525 0.506 0.563 110,781 0.5124 -3.51%
2020-03-17 0 0.057 0.053 0.057 - - 0 0 - 0.544 0.506 0.544 - - 0 - -3.39%
2020-03-16 0 0.059 0.059 0.067 0.059 0.064 2,162,000 131,214 0.0607 0.563 0.563 0.640 0.563 0.611 226,378 0.5796 -20.27%
2020-03-13 0 0.074 0.062 0.106 - - 0 0 - 0.707 0.592 1.012 - - 0 - 0.00%
2020-03-12 0 0.074 0.065 0.099 0.073 0.074 250,000 18,300 0.0732 0.707 0.621 0.945 0.697 0.707 26,177 0.6991 0.00%
2020-03-11 0 0.074 0.066 0.074 - - 0 0 - 0.707 0.630 0.707 - - 0 - -1.33%
2020-03-10 0 0.075 0.067 0.075 0.067 0.075 308,000 22,060 0.0716 0.716 0.640 0.716 0.640 0.716 32,250 0.6840 -2.60%
2020-03-09 0 0.077 0.074 0.085 - - 0 0 - 0.735 0.707 0.812 - - 0 - 0.00%
2020-03-06 0 0.077 0.074 0.088 - - 0 0 - 0.735 0.707 0.840 - - 0 - 0.00%
2020-03-05 0 0.077 0.074 0.088 - - 0 0 - 0.735 0.707 0.840 - - 0 - 0.00%
2020-03-04 0 0.077 0.072 0.079 0.072 0.079 348,000 25,444 0.0731 0.735 0.688 0.754 0.688 0.754 36,438 0.6983 -1.28%
2020-03-03 0 0.078 0.077 0.078 0.076 0.078 18,000 1,400 0.0778 0.745 0.735 0.745 0.726 0.745 1,885 0.7428 0.00%
2020-03-02 0 0.078 0.074 0.078 0.073 0.080 3,920,000 290,780 0.0742 0.745 0.707 0.745 0.697 0.764 410,455 0.7084 6.85%
2020-02-28 0 0.073 0.068 0.073 - - 0 0 - 0.697 0.649 0.697 - - 0 - 0.00%
2020-02-27 0 0.073 0.068 0.078 - - 0 0 - 0.697 0.649 0.745 - - 0 - 0.00%
2020-02-26 0 0.073 0.069 0.076 0.070 0.077 1,492,000 106,956 0.0717 0.697 0.659 0.726 0.669 0.735 156,224 0.6846 -5.19%
2020-02-25 0 0.077 0.074 0.085 - - 0 0 - 0.735 0.707 0.812 - - 0 - 0.00%
2020-02-24 0 0.077 0.077 0.082 0.077 0.085 68,400 5,417 0.0792 0.735 0.735 0.783 0.735 0.812 7,162 0.7564 -3.75%
2020-02-21 0 0.080 0.076 0.080 0.075 0.081 512,000 38,622 0.0754 0.764 0.726 0.764 0.716 0.774 53,610 0.7204 -1.23%
2020-02-20 0 0.081 0.077 0.082 0.076 0.082 410,000 31,214 0.0761 0.774 0.735 0.783 0.726 0.783 42,930 0.7271 -5.81%
2020-02-19 0 0.086 0.076 0.086 0.080 0.087 580,000 46,492 0.0802 0.821 0.726 0.821 0.764 0.831 60,731 0.7655 7.50%
2020-02-18 0 0.080 0.080 0.093 - - 0 0 - 0.764 0.764 0.888 - - 0 - 0.00%
2020-02-17 0 0.080 0.076 0.080 - - 0 0 - 0.764 0.726 0.764 - - 0 - 0.00%
2020-02-14 0 0.080 0.074 0.080 0.077 0.083 2,354,000 181,372 0.0770 0.764 0.707 0.764 0.735 0.793 246,482 0.7358 -4.76%
2020-02-13 0 0.084 0.075 0.084 - - 0 0 - 0.802 0.716 0.802 - - 0 - -2.33%
2020-02-12 0 0.086 0.076 0.092 0.084 0.086 472,000 40,004 0.0848 0.821 0.726 0.879 0.802 0.821 49,422 0.8094 1.18%
2020-02-11 0 0.085 0.073 0.085 - - 0 0 - 0.812 0.697 0.812 - - 0 - 0.00%
2020-02-10 0 0.085 0.077 0.085 0.077 0.091 976,000 80,858 0.0828 0.812 0.735 0.812 0.735 0.869 102,195 0.7912 10.39%
2020-02-07 0 0.077 0.077 0.093 - - 0 0 - 0.735 0.735 0.888 - - 0 - 2.67%
2020-02-06 0 0.075 0.075 0.086 - - 0 0 - 0.716 0.716 0.821 - - 0 - 2.74%
2020-02-05 0 0.073 0.073 0.085 0.071 0.074 500,000 36,200 0.0724 0.697 0.697 0.812 0.678 0.707 52,354 0.6914 -15.12%
2020-02-04 0 0.086 0.074 0.089 - - 0 0 - 0.821 0.707 0.850 - - 0 - 0.00%
2020-02-03 0 0.086 0.066 0.088 - - 0 0 - 0.821 0.630 0.840 - - 0 - 0.00%
2020-01-31 0 0.086 0.076 0.086 - - 0 0 - 0.821 0.726 0.821 - - 0 - 0.00%
2020-01-30 0 0.086 0.082 0.087 0.080 0.086 1,888,000 154,456 0.0818 0.821 0.783 0.831 0.764 0.821 197,688 0.7813 -6.52%
2020-01-29 0 0.092 0.074 0.098 - - 0 0 - 0.879 0.707 0.936 - - 0 - 0.00%
2020-01-24 0 0.092 0.071 0.107 - - 0 0 - 0.879 0.678 1.022 - - 0 - 0.00%
2020-01-23 0 0.092 0.084 0.102 - - 0 0 - 0.879 0.802 0.974 - - 0 - 0.00%
2020-01-22 0 0.092 0.072 0.092 - - 0 0 - 0.879 0.688 0.879 - - 0 - 0.00%
2020-01-21 0 0.092 0.083 0.092 - - 0 0 - 0.879 0.793 0.879 - - 0 - 0.00%
2020-01-20 0 0.092 0.086 0.093 - - 0 0 - 0.879 0.821 0.888 - - 0 - 0.00%
2020-01-17 0 0.092 0.086 0.092 0.081 0.092 720,000 60,512 0.0840 0.879 0.821 0.879 0.774 0.879 75,390 0.8027 1.10%
2020-01-16 0 0.091 0.091 0.093 0.091 0.091 50,000 4,550 0.0910 0.869 0.869 0.888 0.869 0.869 5,235 0.8691 -2.15%
2020-01-15 0 0.093 0.090 0.094 0.091 0.094 1,434,000 132,686 0.0925 0.888 0.860 0.898 0.869 0.898 150,151 0.8837 -1.06%
2020-01-14 0 0.094 0.091 0.094 0.094 0.094 612,000 57,528 0.0940 0.898 0.869 0.898 0.898 0.898 64,081 0.8977 1.08%
2020-01-13 0 0.093 0.093 0.095 0.090 0.095 4,333,400 398,087 0.0919 0.888 0.888 0.907 0.860 0.907 453,741 0.8773 -6.06%
2020-01-10 0 0.099 0.094 0.099 0.090 0.109 4,300,000 407,312 0.0947 0.945 0.898 0.945 0.860 1.041 450,244 0.9046 1.02%
2020-01-09 0 0.098 0.092 0.098 0.092 0.098 2,066,000 190,516 0.0922 0.936 0.879 0.936 0.879 0.936 216,326 0.8807 -1.01%
2020-01-08 0 0.099 0.091 0.099 0.082 0.109 1,902,000 181,434 0.0954 0.945 0.869 0.945 0.783 1.041 199,154 0.9110 6.45%
2020-01-07 0 0.093 0.079 0.093 0.094 0.099 212,000 20,928 0.0987 0.888 0.754 0.888 0.898 0.945 22,198 0.9428 16.25%
2020-01-06 0 0.080 0.077 0.094 0.080 0.080 262,000 20,960 0.0800 0.764 0.735 0.898 0.764 0.764 27,433 0.7640 0.00%
2020-01-03 0 0.080 0.077 0.099 - - 0 0 - 0.764 0.735 0.945 - - 0 - 0.00%
2020-01-02 0 0.080 0.077 0.080 0.076 0.082 2,378,000 185,810 0.0781 0.764 0.735 0.764 0.726 0.783 248,995 0.7462 3.90%
2019-12-31 0 0.077 0.077 0.082 0.077 0.081 1,576,000 126,836 0.0805 0.735 0.735 0.783 0.735 0.774 165,019 0.7686 -4.94%
2019-12-30 0 0.081 0.076 0.081 0.077 0.086 2,188,000 173,738 0.0794 0.774 0.726 0.774 0.735 0.821 229,101 0.7583 5.19%
2019-12-27 0 0.077 0.072 0.077 0.073 0.081 2,626,000 201,052 0.0766 0.735 0.688 0.735 0.697 0.774 274,963 0.7312 10.00%
2019-12-24 0 0.070 0.061 0.079 - - 0 0 - 0.669 0.583 0.754 - - 0 - 0.00%
2019-12-23 0 0.070 0.065 0.070 0.070 0.074 1,204,000 84,400 0.0701 0.669 0.621 0.669 0.669 0.707 126,068 0.6695 11.11%
2019-12-20 0 0.063 0.063 0.070 - - 0 0 - 0.602 0.602 0.669 - - 0 - 0.00%
2019-12-19 0 0.063 0.063 0.068 0.060 0.067 4,206,000 254,470 0.0605 0.602 0.602 0.649 0.573 0.640 440,401 0.5778 -7.35%
2019-12-18 0 0.068 0.059 0.065 0.060 0.072 2,988,000 198,860 0.0666 0.649 0.563 0.621 0.573 0.688 312,867 0.6356 15.25%
2019-12-17 0 0.059 0.059 0.061 0.059 0.065 262,000 16,146 0.0616 0.563 0.563 0.583 0.563 0.621 27,433 0.5886 0.00%
2019-12-16 0 0.059 0.058 0.059 0.054 0.069 5,780,000 336,800 0.0583 0.563 0.554 0.563 0.516 0.659 605,211 0.5565 -15.71%
2019-12-13 0 0.070 0.055 0.073 0.054 0.075 2,996,000 184,374 0.0615 0.669 0.525 0.697 0.516 0.716 313,705 0.5877 16.67%
2019-12-12 0 0.060 0.053 0.060 - - 0 0 - 0.573 0.506 0.573 - - 0 - 0.00%
2019-12-11 0 0.060 0.053 0.060 - - 0 0 - 0.573 0.506 0.573 - - 0 - 0.00%
2019-12-10 0 0.060 0.053 0.060 - - 0 0 - 0.573 0.506 0.573 - - 0 - 0.00%
2019-12-09 0 0.060 0.053 0.060 - - 0 0 - 0.573 0.506 0.573 - - 0 - 0.00%
2019-12-06 0 0.060 0.053 0.060 - - 0 0 - 0.573 0.506 0.573 - - 0 - 0.00%
2019-12-05 0 0.060 0.053 0.060 0.060 0.060 6,000 360 0.0600 0.573 0.506 0.573 0.573 0.573 628 0.5730 0.00%
2019-12-04 0 0.060 0.053 0.060 - - 0 0 - 0.573 0.506 0.573 - - 0 - 0.00%
2019-12-03 0 0.060 0.053 0.060 0.060 0.060 30,000 1,800 0.0600 0.573 0.506 0.573 0.573 0.573 3,141 0.5730 0.00%
2019-12-02 0 0.060 0.054 0.060 - - 0 0 - 0.573 0.516 0.573 - - 0 - 0.00%
2019-11-29 0 0.060 0.053 0.062 - - 0 0 - 0.573 0.506 0.592 - - 0 - 0.00%
2019-11-28 0 0.060 0.057 0.061 0.054 0.065 2,099,030 123,513 0.0588 0.573 0.544 0.583 0.516 0.621 219,785 0.5620 -1.64%
2019-11-27 0 0.061 0.057 0.061 0.056 0.065 2,942,000 174,814 0.0594 0.583 0.544 0.583 0.535 0.621 308,050 0.5675 3.39%
2019-11-26 0 0.059 0.060 0.066 0.059 0.066 370,000 23,428 0.0633 0.563 0.573 0.630 0.563 0.630 38,742 0.6047 -11.94%
2019-11-25 0 0.067 0.062 0.068 0.063 0.069 656,000 42,974 0.0655 0.640 0.592 0.649 0.602 0.659 68,688 0.6256 4.69%
2019-11-22 0 0.064 0.053 0.065 0.061 0.065 338,000 20,954 0.0620 0.611 0.506 0.621 0.583 0.621 35,391 0.5921 -3.03%
2019-11-21 0 0.066 0.063 0.067 0.063 0.067 3,796,000 241,140 0.0635 0.630 0.602 0.640 0.602 0.640 397,471 0.6067 1.54%
2019-11-20 0 0.065 0.062 0.066 0.061 0.065 356,000 22,628 0.0636 0.621 0.592 0.630 0.583 0.621 37,276 0.6070 3.17%
2019-11-19 0 0.063 0.061 0.072 0.063 0.066 1,986,000 128,088 0.0645 0.602 0.583 0.688 0.602 0.630 207,950 0.6160 -3.08%
2019-11-18 0 0.065 0.060 0.065 - - 0 0 - 0.621 0.573 0.621 - - 0 - 0.00%
2019-11-15 0 0.065 0.061 0.078 0.064 0.065 1,020,000 65,872 0.0646 0.621 0.583 0.745 0.611 0.621 106,802 0.6168 0.00%
2019-11-14 0 0.065 0.059 0.066 0.059 0.065 1,816,000 113,102 0.0623 0.621 0.563 0.630 0.563 0.621 190,149 0.5948 -5.80%
2019-11-13 0 0.069 0.061 0.076 - - 0 0 - 0.659 0.583 0.726 - - 0 - 0.00%
2019-11-12 0 0.069 0.064 0.075 - - 0 0 - 0.659 0.611 0.716 - - 0 - 0.00%
2019-11-11 0 0.069 0.065 0.069 - - 0 0 - 0.659 0.621 0.659 - - 0 - 0.00%
2019-11-08 0 0.069 0.063 0.074 - - 0 0 - 0.659 0.602 0.707 - - 0 - 0.00%
2019-11-07 0 0.069 0.065 0.074 0.063 0.069 1,572,000 106,012 0.0674 0.659 0.621 0.707 0.602 0.659 164,601 0.6441 2.99%
2019-11-06 0 0.067 0.063 0.067 0.062 0.068 986,000 63,312 0.0642 0.640 0.602 0.640 0.592 0.649 103,242 0.6132 3.08%
2019-11-05 0 0.065 0.063 0.065 0.064 0.076 22,000 1,466 0.0666 0.621 0.602 0.621 0.611 0.726 2,304 0.6364 -1.52%
2019-11-04 0 0.066 0.063 0.066 0.063 0.070 1,160,000 76,018 0.0655 0.630 0.602 0.630 0.602 0.669 121,461 0.6259 -8.33%
2019-11-01 0 0.072 0.063 0.076 0.072 0.072 476,000 34,272 0.0720 0.688 0.602 0.726 0.688 0.688 49,841 0.6876 10.77%
2019-10-31 0 0.065 0.063 0.074 - - 0 0 - 0.621 0.602 0.707 - - 0 - 0.00%
2019-10-30 0 0.065 0.065 0.074 0.063 0.064 72,000 4,580 0.0636 0.621 0.621 0.707 0.602 0.611 7,539 0.6075 -1.52%
2019-10-29 0 0.066 0.063 0.066 0.063 0.066 602,000 39,138 0.0650 0.630 0.602 0.630 0.602 0.630 63,034 0.6209 -4.35%
2019-10-28 0 0.069 0.064 0.070 0.066 0.069 48,000 3,178 0.0662 0.659 0.611 0.669 0.630 0.659 5,026 0.6323 2.99%
2019-10-25 0 0.067 0.065 0.069 - - 0 0 - 0.640 0.621 0.659 - - 0 - 0.00%
2019-10-24 0 0.067 0.064 0.067 0.065 0.069 58,000 3,908 0.0674 0.640 0.611 0.640 0.621 0.659 6,073 0.6435 -4.29%
2019-10-23 0 0.070 0.064 0.072 - - 0 0 - 0.669 0.611 0.688 - - 0 - 0.00%
2019-10-22 0 0.070 0.064 0.070 0.070 0.072 18,000 1,270 0.0706 0.669 0.611 0.669 0.669 0.688 1,885 0.6738 4.48%
2019-10-21 0 0.067 0.061 0.069 0.062 0.069 4,738,000 298,306 0.0630 0.640 0.583 0.659 0.592 0.659 496,106 0.6013 -2.90%
2019-10-18 0 0.069 0.062 0.069 0.060 0.069 3,974,000 248,302 0.0625 0.659 0.592 0.659 0.573 0.659 416,109 0.5967 4.55%
2019-10-17 0 0.066 0.063 0.066 0.063 0.077 4,142,000 261,082 0.0630 0.630 0.602 0.630 0.602 0.735 433,700 0.6020 1.54%
2019-10-16 0 0.065 0.064 0.069 0.064 0.069 14,000 948 0.0677 0.621 0.611 0.659 0.611 0.659 1,466 0.6467 -5.80%
2019-10-15 0 0.069 0.064 0.069 0.064 0.069 182,000 11,708 0.0643 0.659 0.611 0.659 0.611 0.659 19,057 0.6144 9.52%
2019-10-14 0 0.063 0.063 0.069 0.062 0.069 182,000 11,986 0.0659 0.602 0.602 0.659 0.592 0.659 19,057 0.6290 3.28%
2019-10-11 0 0.061 0.061 0.070 0.061 0.061 712,000 43,432 0.0610 0.583 0.583 0.669 0.583 0.583 74,552 0.5826 -1.61%
2019-10-10 0 0.062 0.065 0.070 0.060 0.065 2,398,000 147,964 0.0617 0.592 0.621 0.669 0.573 0.621 251,089 0.5893 -4.62%
2019-10-09 0 0.065 0.064 0.070 - - 0 0 - 0.621 0.611 0.669 - - 0 - 0.00%
2019-10-08 0 0.065 0.064 0.068 - - 0 0 - 0.621 0.611 0.649 - - 0 - 0.00%
2019-10-04 0 0.065 0.065 0.069 0.065 0.069 276,000 17,976 0.0651 0.621 0.621 0.659 0.621 0.659 28,899 0.6220 -7.14%
2019-10-03 0 0.070 0.064 0.070 0.065 0.070 618,000 40,260 0.0651 0.669 0.611 0.669 0.621 0.669 64,709 0.6222 4.48%
2019-10-02 0 0.067 0.063 0.068 - - 0 0 - 0.640 0.602 0.649 - - 0 - 0.00%
2019-09-30 0 0.067 0.065 0.069 0.067 0.071 2,234,000 149,704 0.0670 0.640 0.621 0.659 0.640 0.678 233,917 0.6400 -9.46%
2019-09-27 0 0.074 0.067 0.074 0.067 0.074 68,000 4,668 0.0686 0.707 0.640 0.707 0.640 0.707 7,120 0.6556 8.82%
2019-09-26 0 0.068 0.067 0.070 0.068 0.070 578,000 39,456 0.0683 0.649 0.640 0.669 0.649 0.669 60,521 0.6519 -1.45%
2019-09-25 0 0.069 0.068 0.071 0.067 0.075 4,434,000 313,238 0.0706 0.659 0.649 0.678 0.640 0.716 464,274 0.6747 0.00%
2019-09-24 0 0.069 0.066 0.069 0.068 0.069 2,252,000 153,284 0.0681 0.659 0.630 0.659 0.649 0.659 235,802 0.6501 1.47%
2019-09-23 0 0.068 0.067 0.068 0.068 0.068 1,010,000 68,680 0.0680 0.649 0.640 0.649 0.649 0.649 105,755 0.6494 -4.23%
2019-09-20 0 0.071 0.067 0.071 0.071 0.071 20,000 1,420 0.0710 0.678 0.640 0.678 0.678 0.678 2,094 0.6781 5.97%
2019-09-19 0 0.067 0.067 0.070 0.067 0.069 46,000 3,162 0.0687 0.640 0.640 0.669 0.640 0.659 4,817 0.6565 -4.29%
2019-09-18 0 0.070 0.068 0.070 0.066 0.071 2,190,000 149,718 0.0684 0.669 0.649 0.669 0.630 0.678 229,310 0.6529 0.00%
2019-09-17 0 0.070 0.067 0.070 0.068 0.072 3,990,000 276,486 0.0693 0.669 0.640 0.669 0.649 0.688 417,784 0.6618 1.45%
2019-09-16 0 0.069 0.067 0.069 0.065 0.072 1,352,000 91,576 0.0677 0.659 0.640 0.659 0.621 0.688 141,565 0.6469 0.00%
2019-09-13 0 0.069 0.065 0.069 0.065 0.070 4,160,000 277,052 0.0666 0.659 0.621 0.659 0.621 0.669 435,584 0.6360 15.00%
2019-09-12 0 0.060 0.060 0.063 0.060 0.071 7,220,000 450,806 0.0624 0.573 0.573 0.602 0.573 0.678 755,990 0.5963 -16.67%
2019-09-11 0 0.072 0.066 0.072 0.063 0.075 1,370,000 93,612 0.0683 0.688 0.630 0.688 0.602 0.716 143,450 0.6526 0.00%
2019-09-10 0 0.072 0.072 0.075 0.072 0.081 7,822,000 582,718 0.0745 0.688 0.688 0.716 0.688 0.774 819,024 0.7115 -20.00%
2019-09-09 0 0.090 0.075 0.090 - - 0 0 - 0.860 0.716 0.860 - - 0 - 0.00%
2019-09-06 0 0.090 0.077 0.090 - - 0 0 - 0.860 0.735 0.860 - - 0 - 0.00%
2019-09-05 0 0.090 0.081 0.090 0.090 0.090 2,000 180 0.0900 0.860 0.774 0.860 0.860 0.860 209 0.8595 7.14%
2019-09-04 0 0.084 0.081 0.090 0.081 0.086 40,000 3,258 0.0815 0.802 0.774 0.860 0.774 0.821 4,188 0.7779 -6.67%
2019-09-03 0 0.090 0.075 0.090 0.087 0.090 14,000 1,236 0.0883 0.860 0.716 0.860 0.831 0.860 1,466 0.8432 0.00%
2019-09-02 0 0.090 0.081 0.090 - - 0 0 - 0.860 0.774 0.860 - - 0 - 0.00%
2019-08-30 0 0.090 0.081 0.090 0.090 0.090 564,000 50,760 0.0900 0.860 0.774 0.860 0.860 0.860 59,055 0.8595 1.12%
2019-08-29 0 0.089 0.076 0.089 0.090 0.090 380,000 34,200 0.0900 0.850 0.726 0.850 0.860 0.860 39,789 0.8595 -1.11%
2019-08-28 0 0.090 0.075 0.090 0.085 0.090 128,000 11,250 0.0879 0.860 0.716 0.860 0.812 0.860 13,403 0.8394 -1.10%
2019-08-27 0 0.091 0.077 0.091 0.081 0.091 93,000 7,671 0.0825 0.869 0.735 0.869 0.774 0.869 9,738 0.7878 3.41%
2019-08-26 0 0.088 0.080 0.088 - - 0 0 - 0.840 0.764 0.840 - - 0 - -3.30%
2019-08-23 0 0.091 0.080 0.091 - - 0 0 - 0.869 0.764 0.869 - - 0 - 0.00%
2019-08-22 0 0.091 0.075 0.091 0.091 0.091 362,000 32,942 0.0910 0.869 0.716 0.869 0.869 0.869 37,904 0.8691 0.00%
2019-08-21 0 0.091 0.075 0.091 - - 0 0 - 0.869 0.716 0.869 - - 0 - 0.00%
2019-08-20 0 0.091 0.080 0.091 - - 0 0 - 0.869 0.764 0.869 - - 0 - 0.00%
2019-08-19 0 0.091 0.075 0.092 0.081 0.091 52,000 4,332 0.0833 0.869 0.716 0.879 0.774 0.869 5,445 0.7956 0.00%
2019-08-16 0 0.091 0.075 0.091 0.091 0.091 14,000 1,274 0.0910 0.869 0.716 0.869 0.869 0.869 1,466 0.8691 4.60%
2019-08-15 0 0.087 0.080 0.087 - - 0 0 - 0.831 0.764 0.831 - - 0 - -4.40%
2019-08-14 0 0.091 0.084 0.091 - - 0 0 - 0.869 0.802 0.869 - - 0 - 0.00%
2019-08-13 0 0.091 0.083 0.091 - - 0 0 - 0.869 0.793 0.869 - - 0 - 0.00%
2019-08-12 0 0.091 0.087 0.091 0.092 0.092 106,000 9,252 0.0873 0.869 0.831 0.869 0.879 0.879 11,099 0.8336 4.60%
2019-08-09 0 0.087 0.081 0.087 - - 0 0 - 0.831 0.774 0.831 - - 0 - -5.43%
2019-08-08 0 0.092 0.081 0.092 0.092 0.093 854,000 78,570 0.0920 0.879 0.774 0.879 0.879 0.888 89,420 0.8787 0.00%
2019-08-07 0 0.092 0.086 0.092 0.091 0.092 1,000,000 91,500 0.0915 0.879 0.821 0.879 0.869 0.879 104,708 0.8739 0.00%
2019-08-06 0 0.092 0.088 0.092 0.090 0.095 404,000 36,798 0.0911 0.879 0.840 0.879 0.860 0.907 42,302 0.8699 1.10%
2019-08-05 0 0.091 0.085 0.092 0.085 0.091 210,000 17,910 0.0853 0.869 0.812 0.879 0.812 0.869 21,989 0.8145 0.00%
2019-08-02 0 0.091 0.085 0.091 - - 0 0 - 0.869 0.812 0.869 - - 0 - -1.09%
2019-08-01 0 0.092 0.085 0.092 0.085 0.092 6,000 534 0.0890 0.879 0.812 0.879 0.812 0.879 628 0.8500 1.10%
2019-07-31 0 0.091 0.086 0.091 - - 0 0 - 0.869 0.821 0.869 - - 0 - 0.00%
2019-07-30 0 0.091 0.085 0.091 - - 0 0 - 0.869 0.812 0.869 - - 0 - -1.09%
2019-07-29 0 0.092 0.087 0.092 - - 0 0 - 0.879 0.831 0.879 - - 0 - 0.00%
2019-07-26 0 0.092 0.087 0.092 0.092 0.092 6,000 552 0.0920 0.879 0.831 0.879 0.879 0.879 628 0.8786 0.00%
2019-07-25 0 0.092 0.085 0.092 0.085 0.092 1,078,000 98,088 0.0910 0.879 0.812 0.879 0.812 0.879 112,875 0.8690 2.22%
2019-07-24 0 0.090 0.084 0.091 0.090 0.091 68,000 6,182 0.0909 0.860 0.802 0.869 0.860 0.869 7,120 0.8682 5.88%
2019-07-23 0 0.085 0.085 0.093 0.085 0.092 2,134,000 186,572 0.0874 0.812 0.812 0.888 0.812 0.879 223,446 0.8350 -7.61%
2019-07-22 0 0.092 0.083 0.097 0.088 0.092 496,000 44,448 0.0896 0.879 0.793 0.926 0.840 0.879 51,935 0.8558 4.55%
2019-07-19 0 0.088 0.084 0.092 0.084 0.088 94,000 7,912 0.0842 0.840 0.802 0.879 0.802 0.840 9,843 0.8039 -1.12%
2019-07-18 0 0.089 0.083 0.090 - - 0 0 - 0.850 0.793 0.860 - - 0 - 0.00%
2019-07-17 0 0.089 0.083 0.092 - - 0 0 - 0.850 0.793 0.879 - - 0 - 0.00%
2019-07-16 0 0.089 0.086 0.092 0.084 0.089 902,000 76,712 0.0850 0.850 0.821 0.879 0.802 0.850 94,446 0.8122 -3.26%
2019-07-15 0 0.092 0.085 0.092 - - 0 0 - 0.879 0.812 0.879 - - 0 - 0.00%
2019-07-12 0 0.092 0.085 0.095 - - 0 0 - 0.879 0.812 0.907 - - 0 - 0.00%
2019-07-11 0 0.092 0.085 0.092 - - 0 0 - 0.879 0.812 0.879 - - 0 - 0.00%
2019-07-10 0 0.092 0.088 0.093 - - 0 0 - 0.879 0.840 0.888 - - 0 - 0.00%
2019-07-09 0 0.092 0.085 0.092 0.091 0.092 642,000 58,982 0.0919 0.879 0.812 0.879 0.869 0.879 67,222 0.8774 1.10%
2019-07-08 0 0.091 0.089 0.091 0.090 0.091 64,000 5,764 0.0901 0.869 0.850 0.869 0.860 0.869 6,701 0.8601 -1.09%
2019-07-05 0 0.092 0.088 0.092 0.087 0.092 8,000 724 0.0905 0.879 0.840 0.879 0.831 0.879 838 0.8643 0.00%
2019-07-04 0 0.092 0.086 0.092 0.087 0.092 16,000 1,448 0.0905 0.879 0.821 0.879 0.831 0.879 1,675 0.8643 0.00%
2019-07-03 0 0.092 0.088 0.092 0.087 0.093 2,306,000 212,046 0.0920 0.879 0.840 0.879 0.831 0.888 241,456 0.8782 0.00%
2019-07-02 0 0.092 0.089 0.092 0.087 0.093 23,750 2,165 0.0912 0.879 0.850 0.879 0.831 0.888 2,487 0.8706 0.00%
2019-06-28 0 0.092 0.087 0.092 - - 0 0 - 0.879 0.831 0.879 - - 0 - 0.00%
2019-06-27 0 0.092 0.086 0.092 0.087 0.093 1,602,000 144,508 0.0902 0.879 0.821 0.879 0.831 0.888 167,742 0.8615 1.10%
2019-06-26 0 0.091 0.087 0.091 0.085 0.091 946,000 84,004 0.0888 0.869 0.831 0.869 0.812 0.869 99,054 0.8481 2.25%
2019-06-25 0 0.089 0.088 0.089 0.087 0.098 3,994,000 375,730 0.0941 0.850 0.840 0.850 0.831 0.936 418,203 0.8984 -5.32%
2019-06-24 0 0.094 0.092 0.094 0.088 0.094 604,000 55,156 0.0913 0.898 0.879 0.898 0.840 0.898 63,244 0.8721 5.62%
2019-06-21 0 0.089 0.084 0.089 0.088 0.091 164,000 14,482 0.0883 0.850 0.802 0.850 0.840 0.869 17,172 0.8433 2.30%
2019-06-20 0 0.087 0.085 0.087 0.083 0.088 804,000 69,242 0.0861 0.831 0.812 0.831 0.793 0.840 84,185 0.8225 2.35%
2019-06-19 0 0.085 0.083 0.086 0.084 0.088 1,892,000 161,832 0.0855 0.812 0.793 0.821 0.802 0.840 198,107 0.8169 -3.41%
2019-06-18 0 0.088 0.084 0.089 0.082 0.088 2,622,000 221,090 0.0843 0.840 0.802 0.850 0.783 0.840 274,544 0.8053 2.33%
2019-06-17 0 0.086 0.084 0.086 0.084 0.088 1,460,000 124,924 0.0856 0.821 0.802 0.821 0.802 0.840 152,873 0.8172 -4.44%
2019-06-14 0 0.090 0.084 0.090 0.079 0.090 2,134,000 178,340 0.0836 0.860 0.802 0.860 0.754 0.860 223,446 0.7981 2.27%
2019-06-13 0 0.088 0.086 0.088 0.085 0.088 1,630,000 138,866 0.0852 0.840 0.821 0.840 0.812 0.840 170,674 0.8136 0.00%
2019-06-12 0 0.088 0.086 0.089 0.085 0.089 638,000 55,442 0.0869 0.840 0.821 0.850 0.812 0.850 66,804 0.8299 -2.22%
2019-06-11 0 0.090 0.087 0.090 0.090 0.090 54,000 4,860 0.0900 0.860 0.831 0.860 0.860 0.860 5,654 0.8595 1.12%
2019-06-10 0 0.089 0.088 0.090 0.088 0.091 1,044,000 92,944 0.0890 0.850 0.840 0.860 0.840 0.869 109,315 0.8502 -1.11%
2019-06-06 0 0.090 0.087 0.091 0.086 0.092 1,734,000 151,270 0.0872 0.860 0.831 0.869 0.821 0.879 181,563 0.8332 -2.17%
2019-06-05 0 0.092 0.089 0.092 0.088 0.098 8,748,000 811,802 0.0928 0.879 0.850 0.879 0.840 0.936 915,984 0.8863 -5.15%
2019-06-04 0 0.097 0.091 0.097 0.093 0.097 1,544,000 145,228 0.0941 0.926 0.869 0.926 0.888 0.926 161,669 0.8983 1.04%
2019-06-03 0 0.096 0.091 0.096 0.093 0.096 1,020,000 94,920 0.0931 0.917 0.869 0.917 0.888 0.917 106,802 0.8887 -2.04%
2019-05-31 0 0.098 0.091 0.098 0.090 0.098 526,000 47,884 0.0910 0.936 0.869 0.936 0.860 0.936 55,076 0.8694 3.16%
2019-05-30 0 0.095 0.093 0.096 0.090 0.096 3,648,000 338,504 0.0928 0.907 0.888 0.917 0.860 0.917 381,974 0.8862 5.56%
2019-05-29 0 0.090 0.089 0.091 0.088 0.095 1,556,000 139,658 0.0898 0.860 0.850 0.869 0.840 0.907 162,925 0.8572 -1.10%
2019-05-28 0 0.091 0.089 0.092 0.086 0.094 2,004,000 179,228 0.0894 0.869 0.850 0.879 0.821 0.898 209,834 0.8541 -5.21%
2019-05-27 0 0.096 0.086 0.096 0.081 0.097 4,722,000 412,132 0.0873 0.917 0.821 0.917 0.774 0.926 494,430 0.8335 14.29%
2019-05-24 0 0.084 0.084 0.087 0.084 0.090 2,840,000 245,868 0.0866 0.802 0.802 0.831 0.802 0.860 297,370 0.8268 -6.67%
2019-05-23 0 0.090 0.088 0.090 0.086 0.094 3,784,000 341,646 0.0903 0.860 0.840 0.860 0.821 0.898 396,214 0.8623 -8.16%
2019-05-22 0 0.098 0.092 0.098 0.092 0.098 1,484,000 138,486 0.0933 0.936 0.879 0.936 0.879 0.936 155,386 0.8912 4.26%
2019-05-21 0 0.094 0.093 0.098 0.094 0.098 2,308,000 218,784 0.0948 0.898 0.888 0.936 0.898 0.936 241,666 0.9053 -4.08%
2019-05-20 0 0.098 0.095 0.098 0.098 0.098 94,000 9,212 0.0980 0.936 0.907 0.936 0.936 0.936 9,843 0.9359 0.00%
2019-05-17 0 0.098 0.095 0.098 0.095 0.098 204,000 19,392 0.0951 0.936 0.907 0.936 0.907 0.936 21,360 0.9078 0.00%
2019-05-16 0 0.098 0.096 0.098 0.097 0.098 48,000 4,684 0.0976 0.936 0.917 0.936 0.926 0.936 5,026 0.9320 0.00%
2019-05-15 0 0.098 0.087 0.098 0.098 0.098 38,000 3,724 0.0980 0.936 0.831 0.936 0.936 0.936 3,979 0.9359 0.00%
2019-05-14 0 0.098 0.080 0.098 0.097 0.099 920,000 89,962 0.0978 0.936 0.764 0.936 0.926 0.945 96,331 0.9339 0.00%
2019-05-10 0 0.098 0.091 0.098 0.098 0.099 1,158,000 113,494 0.0980 0.936 0.869 0.936 0.936 0.945 121,252 0.9360 0.00%
2019-05-09 0 0.098 0.083 0.098 - - 0 0 - 0.936 0.793 0.936 - - 0 - 0.00%
2019-05-08 0 0.098 0.083 0.098 0.098 0.099 1,054,000 103,342 0.0980 0.936 0.793 0.936 0.936 0.945 110,362 0.9364 0.00%
2019-05-07 0 0.098 0.087 0.098 - - 0 0 - 0.936 0.831 0.936 - - 0 - 0.00%
2019-05-06 0 0.098 0.084 0.098 0.098 0.099 1,048,000 102,866 0.0982 0.936 0.802 0.936 0.936 0.945 109,734 0.9374 0.00%
2019-05-03 0 0.098 0.090 0.098 0.091 0.098 376,000 36,418 0.0969 0.936 0.860 0.936 0.869 0.936 39,370 0.9250 0.00%
2019-05-02 0 0.098 0.086 0.098 - - 0 0 - 0.936 0.821 0.936 - - 0 - 0.00%
2019-04-30 0 0.098 0.087 0.098 - - 0 0 - 0.936 0.831 0.936 - - 0 - 0.00%
2019-04-29 0 0.098 0.085 0.098 - - 0 0 - 0.936 0.812 0.936 - - 0 - 0.00%
2019-04-26 0 0.098 0.081 0.098 - - 0 0 - 0.936 0.774 0.936 - - 0 - 0.00%
2019-04-25 0 0.098 0.085 0.099 - - 0 0 - 0.936 0.812 0.945 - - 0 - 0.00%
2019-04-24 0 0.098 0.085 0.098 0.095 0.098 122,000 11,608 0.0951 0.936 0.812 0.936 0.907 0.936 12,774 0.9087 3.16%
2019-04-23 0 0.095 0.086 0.095 0.089 0.095 176,000 16,384 0.0931 0.907 0.821 0.907 0.850 0.907 18,429 0.8891 -2.06%
2019-04-18 0 0.097 0.091 0.097 0.091 0.099 436,000 40,514 0.0929 0.926 0.869 0.926 0.869 0.945 45,653 0.8874 3.19%
2019-04-17 0 0.094 0.087 0.095 0.094 0.094 100,000 9,400 0.0940 0.898 0.831 0.907 0.898 0.898 10,471 0.8977 2.17%
2019-04-16 0 0.092 0.092 0.097 0.092 0.098 868,000 80,672 0.0929 0.879 0.879 0.926 0.879 0.936 90,886 0.8876 -7.07%
2019-04-15 0 0.099 0.091 0.099 0.099 0.100 1,458,000 145,230 0.0996 0.945 0.869 0.945 0.945 0.955 152,664 0.9513 0.00%
2019-04-12 0 0.099 0.089 0.099 0.089 0.100 1,744,000 166,364 0.0954 0.945 0.850 0.945 0.850 0.955 182,610 0.9110 11.24%
2019-04-11 0 0.089 0.084 0.089 0.089 0.095 76,000 6,936 0.0913 0.850 0.802 0.850 0.850 0.907 7,958 0.8716 -1.11%
2019-04-10 0 0.090 0.084 0.091 0.078 0.092 10,602,000 832,568 0.0785 0.860 0.802 0.869 0.745 0.879 1,110,112 0.7500 12.50%
2019-04-09 0 0.080 0.078 0.080 0.077 0.080 48,000 3,720 0.0775 0.764 0.745 0.764 0.735 0.764 5,026 0.7402 0.00%
2019-04-08 0 0.080 0.077 0.083 - - 0 0 - 0.764 0.735 0.793 - - 0 - 0.00%
2019-04-04 0 0.080 0.083 0.084 0.079 0.095 3,276,000 273,152 0.0834 0.764 0.793 0.802 0.754 0.907 343,023 0.7963 1.27%
2019-04-03 0 0.079 0.076 0.080 0.073 0.085 4,076,000 310,676 0.0762 0.754 0.726 0.764 0.697 0.812 426,789 0.7279 -10.23%
2019-04-02 0 0.088 0.080 0.088 0.083 0.090 414,000 35,078 0.0847 0.840 0.764 0.840 0.793 0.860 43,349 0.8092 7.32%
2019-04-01 0 0.082 0.075 0.085 0.080 0.085 558,000 45,174 0.0810 0.783 0.716 0.812 0.764 0.812 58,427 0.7732 2.50%
2019-03-29 0 0.080 0.074 0.109 0.080 0.080 234,000 18,720 0.0800 0.764 0.707 1.041 0.764 0.764 24,502 0.7640 0.00%
2019-03-28 0 0.080 0.075 0.085 0.080 0.085 334,000 26,910 0.0806 0.764 0.716 0.812 0.764 0.812 34,972 0.7695 0.00%
2019-03-27 0 0.080 0.066 0.080 0.077 0.080 46,000 3,656 0.0795 0.764 0.630 0.764 0.735 0.764 4,817 0.7590 3.90%
2019-03-26 0 0.077 0.072 0.079 - - 0 0 - 0.735 0.688 0.754 - - 0 - 0.00%
2019-03-25 0 0.077 0.073 0.078 0.073 0.081 410,000 31,824 0.0776 0.735 0.697 0.745 0.697 0.774 42,930 0.7413 5.48%
2019-03-22 0 0.073 0.073 0.079 - - 0 0 - 0.697 0.697 0.754 - - 0 - 0.00%
2019-03-21 0 0.073 0.071 0.077 0.073 0.079 350,000 26,190 0.0748 0.697 0.678 0.735 0.697 0.754 36,648 0.7146 -5.19%
2019-03-20 0 0.077 0.070 0.077 0.077 0.077 12,000 924 0.0770 0.735 0.669 0.735 0.735 0.735 1,256 0.7354 1.32%
2019-03-19 0 0.076 0.070 0.076 0.068 0.076 200,000 14,984 0.0749 0.726 0.669 0.726 0.649 0.726 20,942 0.7155 2.70%
2019-03-18 0 0.074 0.071 0.080 0.074 0.078 724,000 53,912 0.0745 0.707 0.678 0.764 0.707 0.745 75,808 0.7112 -5.13%
2019-03-15 0 0.078 0.074 0.080 0.077 0.078 132,000 10,214 0.0774 0.745 0.707 0.764 0.735 0.745 13,821 0.7390 2.63%
2019-03-14 0 0.076 0.076 0.080 0.076 0.076 2,000 152 0.0760 0.726 0.726 0.764 0.726 0.726 209 0.7258 2.70%
2019-03-13 0 0.074 0.073 0.074 0.074 0.076 210,000 15,710 0.0748 0.707 0.697 0.707 0.707 0.726 21,989 0.7145 -2.63%
2019-03-12 0 0.076 0.067 0.076 0.074 0.076 102,000 7,602 0.0745 0.726 0.640 0.726 0.707 0.726 10,680 0.7118 -1.30%
2019-03-11 0 0.077 0.068 0.079 0.077 0.077 50,000 3,850 0.0770 0.735 0.649 0.754 0.735 0.735 5,235 0.7354 1.32%
2019-03-08 0 0.076 0.068 0.078 0.076 0.076 20,000 1,520 0.0760 0.726 0.649 0.745 0.726 0.726 2,094 0.7258 0.00%
2019-03-07 0 0.076 0.068 0.076 0.076 0.077 20,000 1,530 0.0765 0.726 0.649 0.726 0.726 0.735 2,094 0.7306 -2.56%
2019-03-06 0 0.078 0.076 0.078 0.078 0.078 90,000 7,020 0.0780 0.745 0.726 0.745 0.745 0.745 9,424 0.7449 2.63%
2019-03-05 0 0.076 0.070 0.078 0.072 0.078 148,000 11,296 0.0763 0.726 0.669 0.745 0.688 0.745 15,497 0.7289 -2.56%
2019-03-04 0 0.078 0.069 0.079 0.073 0.079 218,000 16,864 0.0774 0.745 0.659 0.754 0.697 0.754 22,826 0.7388 -1.27%
2019-03-01 0 0.079 0.072 0.079 0.072 0.080 30,000 2,376 0.0792 0.754 0.688 0.754 0.688 0.764 3,141 0.7564 5.33%
2019-02-28 0 0.075 0.068 0.080 - - 0 0 - 0.716 0.649 0.764 - - 0 - 0.00%
2019-02-27 0 0.075 0.067 0.078 0.074 0.079 100,000 7,458 0.0746 0.716 0.640 0.745 0.707 0.754 10,471 0.7123 2.74%
2019-02-26 0 0.073 0.061 0.079 - - 0 0 - 0.697 0.583 0.754 - - 0 - 0.00%
2019-02-25 0 0.073 0.060 0.073 - - 0 0 - 0.697 0.573 0.697 - - 0 - 0.00%
2019-02-22 0 0.073 0.063 0.078 - - 0 0 - 0.697 0.602 0.745 - - 0 - 0.00%
2019-02-21 0 0.073 0.064 0.075 - - 0 0 - 0.697 0.611 0.716 - - 0 - 0.00%
2019-02-20 0 0.073 0.062 0.073 0.073 0.073 20,000 1,460 0.0730 0.697 0.592 0.697 0.697 0.697 2,094 0.6972 0.00%
2019-02-19 0 0.073 0.060 0.074 - - 0 0 - 0.697 0.573 0.707 - - 0 - 0.00%
2019-02-18 0 0.073 0.070 0.073 0.070 0.073 26,000 1,838 0.0707 0.697 0.669 0.697 0.669 0.697 2,722 0.6751 4.29%
2019-02-15 0 0.070 0.066 0.073 - - 0 0 - 0.669 0.630 0.697 - - 0 - 0.00%
2019-02-14 0 0.070 0.068 0.073 0.065 0.075 596,200 42,478 0.0712 0.669 0.649 0.697 0.621 0.716 62,427 0.6804 -4.11%
2019-02-13 0 0.073 0.073 0.075 0.064 0.079 166,000 11,218 0.0676 0.697 0.697 0.716 0.611 0.754 17,381 0.6454 -5.19%
2019-02-12 0 0.077 0.064 0.077 - - 0 0 - 0.735 0.611 0.735 - - 0 - -3.75%
2019-02-11 0 0.080 0.065 0.080 - - 0 0 - 0.764 0.621 0.764 - - 0 - 0.00%
2019-02-08 0 0.080 0.063 0.109 - - 0 0 - 0.764 0.602 1.041 - - 0 - 0.00%
2019-02-04 0 0.080 0.062 0.096 - - 0 0 - 0.764 0.592 0.917 - - 0 - 0.00%
2019-02-01 0 0.080 0.063 0.100 - - 0 0 - 0.764 0.602 0.955 - - 0 - 0.00%
2019-01-31 0 0.080 0.064 0.093 - - 0 0 - 0.764 0.611 0.888 - - 0 - 0.00%
2019-01-30 0 0.080 0.064 0.098 - - 0 0 - 0.764 0.611 0.936 - - 0 - 0.00%
2019-01-29 0 0.080 0.063 0.080 - - 0 0 - 0.764 0.602 0.764 - - 0 - 0.00%
2019-01-28 0 0.080 0.065 0.080 - - 0 0 - 0.764 0.621 0.764 - - 0 - 0.00%
2019-01-25 0 0.080 0.063 0.080 0.079 0.080 282,000 22,312 0.0791 0.764 0.602 0.764 0.754 0.764 29,528 0.7556 1.27%
2019-01-24 0 0.079 0.065 0.079 - - 0 0 - 0.754 0.621 0.754 - - 0 - -3.66%
2019-01-23 0 0.082 0.063 0.082 0.073 0.083 340,000 24,888 0.0732 0.783 0.602 0.783 0.697 0.793 35,601 0.6991 7.89%
2019-01-22 0 0.076 0.063 0.084 - - 0 0 - 0.726 0.602 0.802 - - 0 - 0.00%
2019-01-21 0 0.076 0.069 0.079 0.062 0.094 828,000 55,838 0.0674 0.726 0.659 0.754 0.592 0.898 86,698 0.6441 2.70%
2019-01-18 0 0.074 0.062 0.074 0.069 0.075 200,000 13,922 0.0696 0.707 0.592 0.707 0.659 0.716 20,942 0.6648 4.23%
2019-01-17 0 0.071 0.061 0.071 - - 0 0 - 0.678 0.583 0.678 - - 0 - -1.39%
2019-01-16 0 0.072 0.063 0.072 - - 0 0 - 0.688 0.602 0.688 - - 0 - 0.00%
2019-01-15 0 0.072 0.062 0.072 0.070 0.074 146,000 10,242 0.0702 0.688 0.592 0.688 0.669 0.707 15,287 0.6700 -4.00%
2019-01-14 0 0.075 0.061 0.075 0.071 0.079 26,000 1,970 0.0758 0.716 0.583 0.716 0.678 0.754 2,722 0.7236 10.29%
2019-01-11 0 0.068 0.060 0.068 0.066 0.068 328,000 21,664 0.0660 0.649 0.573 0.649 0.630 0.649 34,344 0.6308 0.00%
2019-01-10 0 0.068 0.060 0.068 - - 0 0 - 0.649 0.573 0.649 - - 0 - -2.86%
2019-01-09 0 0.070 0.064 0.072 0.059 0.070 1,800,000 115,268 0.0640 0.669 0.611 0.688 0.563 0.669 188,474 0.6116 -2.78%
2019-01-08 0 0.072 0.063 0.072 - - 0 0 - 0.688 0.602 0.688 - - 0 - -2.70%
2019-01-07 0 0.074 0.061 0.074 0.074 0.080 418,000 33,414 0.0799 0.707 0.583 0.707 0.707 0.764 43,768 0.7634 19.35%
2019-01-04 0 0.062 0.062 0.072 0.060 0.060 100,000 6,000 0.0600 0.592 0.592 0.688 0.573 0.573 10,471 0.5730 -10.14%
2019-01-03 0 0.069 0.061 0.069 0.069 0.070 354,000 24,778 0.0700 0.659 0.583 0.659 0.659 0.669 37,067 0.6685 -1.43%
2019-01-02 0 0.070 0.067 0.075 0.063 0.099 2,190,000 153,598 0.0701 0.669 0.640 0.716 0.602 0.945 229,310 0.6698 1.45%
2018-12-31 0 0.069 0.057 0.090 - - 0 0 - 0.659 0.544 0.860 - - 0 - 0.00%
2018-12-28 0 0.069 0.059 0.080 - - 0 0 - 0.659 0.563 0.764 - - 0 - 0.00%
2018-12-27 0 0.069 0.061 0.080 0.068 0.069 260,000 17,910 0.0689 0.659 0.583 0.764 0.649 0.659 27,224 0.6579 0.00%
2018-12-24 0 0.069 0.061 0.075 - - 0 0 - 0.659 0.583 0.716 - - 0 - 0.00%
2018-12-21 0 0.069 0.060 0.075 0.069 0.069 218,000 15,042 0.0690 0.659 0.573 0.716 0.659 0.659 22,826 0.6590 0.00%
2018-12-20 0 0.069 0.060 0.073 0.069 0.070 336,000 23,240 0.0692 0.659 0.573 0.697 0.659 0.669 35,182 0.6606 -1.43%
2018-12-19 0 0.070 0.065 0.073 0.070 0.080 1,262,000 94,364 0.0748 0.669 0.621 0.697 0.669 0.764 132,141 0.7141 -27.84%
2018-12-18 0 0.097 0.057 0.097 0.055 0.100 280,000 17,020 0.0608 0.926 0.544 0.926 0.525 0.955 29,318 0.5805 59.02%
2018-12-17 0 0.061 0.056 0.078 - - 0 0 - 0.583 0.535 0.745 - - 0 - 0.00%
2018-12-14 0 0.061 0.056 0.109 - - 0 0 - 0.583 0.535 1.041 - - 0 - 0.00%
2018-12-13 0 0.061 0.061 0.106 0.056 0.056 2,000 112 0.0560 0.583 0.583 1.012 0.535 0.535 209 0.5348 0.00%
2018-12-12 0 0.061 0.061 0.107 0.058 0.058 134,000 7,772 0.0580 0.583 0.583 1.022 0.554 0.554 14,031 0.5539 -7.58%
2018-12-11 0 0.066 0.060 0.109 - - 0 0 - 0.630 0.573 1.041 - - 0 - 0.00%
2018-12-10 0 0.066 0.060 0.075 - - 0 0 - 0.630 0.573 0.716 - - 0 - 0.00%
2018-12-07 0 0.066 0.065 0.066 0.066 0.068 972,000 65,070 0.0669 0.630 0.621 0.630 0.630 0.649 101,776 0.6393 1.54%
2018-12-06 0 0.065 0.057 0.109 - - 0 0 - 0.621 0.544 1.041 - - 0 - 0.00%
2018-12-05 0 0.065 0.057 0.065 0.064 0.065 582,000 37,780 0.0649 0.621 0.544 0.621 0.611 0.621 60,940 0.6200 0.00%
2018-12-04 0 0.065 0.056 0.065 - - 0 0 - 0.621 0.535 0.621 - - 0 - 0.00%
2018-12-03 0 0.065 0.055 0.065 0.066 0.066 240,000 15,840 0.0660 0.621 0.525 0.621 0.630 0.630 25,130 0.6303 3.17%
2018-11-30 0 0.063 0.061 0.065 0.060 0.072 2,186,000 137,082 0.0627 0.602 0.583 0.621 0.573 0.688 228,891 0.5989 -12.50%
2018-11-29 0 0.072 0.072 0.087 0.071 0.071 212,000 15,052 0.0710 0.688 0.688 0.831 0.678 0.678 22,198 0.6781 1.41%
2018-11-28 0 0.071 0.071 0.078 0.071 0.071 148,000 10,508 0.0710 0.678 0.678 0.745 0.678 0.678 15,497 0.6781 -10.13%
2018-11-27 0 0.079 0.072 0.080 0.079 0.083 10,000 798 0.0798 0.754 0.688 0.764 0.754 0.793 1,047 0.7621 -1.25%
2018-11-26 0 0.080 0.071 0.080 0.073 0.086 3,774,000 299,244 0.0793 0.764 0.678 0.764 0.697 0.821 395,167 0.7573 -15.79%
2018-11-23 0 0.095 0.064 0.095 0.095 0.109 34,000 3,558 0.1046 0.907 0.611 0.907 0.907 1.041 3,560 0.9994 43.94%
2018-11-22 0 0.066 0.055 0.109 - - 0 0 - 0.630 0.525 1.041 - - 0 - 0.00%
2018-11-21 0 0.066 0.058 0.109 - - 0 0 - 0.630 0.554 1.041 - - 0 - 0.00%
2018-11-20 0 0.066 0.058 0.100 - - 0 0 - 0.630 0.554 0.955 - - 0 - 0.00%
2018-11-19 0 0.066 0.058 0.109 - - 0 0 - 0.630 0.554 1.041 - - 0 - 0.00%
2018-11-16 0 0.066 0.058 0.107 - - 0 0 - 0.630 0.554 1.022 - - 0 - 0.00%
2018-11-15 0 0.066 0.056 0.107 - - 0 0 - 0.630 0.535 1.022 - - 0 - 0.00%
2018-11-14 0 0.066 0.055 0.109 - - 0 0 - 0.630 0.525 1.041 - - 0 - 0.00%
2018-11-13 0 0.066 0.055 0.066 - - 0 0 - 0.630 0.525 0.630 - - 0 - 0.00%
2018-11-12 0 0.066 0.055 0.066 - - 0 0 - 0.630 0.525 0.630 - - 0 - 0.00%
2018-11-09 0 0.066 0.055 0.109 - - 0 0 - 0.630 0.525 1.041 - - 0 - 0.00%
2018-11-08 0 0.066 0.057 0.107 - - 0 0 - 0.630 0.544 1.022 - - 0 - 0.00%
2018-11-07 0 0.066 0.055 0.109 - - 0 0 - 0.630 0.525 1.041 - - 0 - 0.00%
2018-11-06 0 0.066 0.060 0.070 - - 0 0 - 0.630 0.573 0.669 - - 0 - 0.00%
2018-11-05 0 0.066 0.055 0.109 - - 0 0 - 0.630 0.525 1.041 - - 0 - 0.00%
2018-11-02 0 0.066 0.066 0.109 - - 0 0 - 0.630 0.630 1.041 - - 0 - 0.00%
2018-11-01 0 0.066 0.057 0.108 - - 0 0 - 0.630 0.544 1.031 - - 0 - 0.00%
2018-10-31 0 0.066 0.058 0.066 - - 0 0 - 0.630 0.554 0.630 - - 0 - -1.49%
2018-10-30 0 0.067 0.058 0.078 - - 0 0 - 0.640 0.554 0.745 - - 0 - 0.00%
2018-10-29 0 0.067 0.055 0.078 - - 0 0 - 0.640 0.525 0.745 - - 0 - 0.00%
2018-10-26 0 0.067 0.055 0.078 - - 0 0 - 0.640 0.525 0.745 - - 0 - 0.00%
2018-10-25 0 0.067 0.055 0.069 - - 0 0 - 0.640 0.525 0.659 - - 0 - 0.00%
2018-10-24 0 0.067 0.055 0.078 - - 0 0 - 0.640 0.525 0.745 - - 0 - 0.00%
2018-10-23 0 0.067 0.057 0.068 0.055 0.067 716,000 41,974 0.0586 0.640 0.544 0.649 0.525 0.640 74,971 0.5599 11.67%
2018-10-22 0 0.060 0.054 0.060 0.050 0.060 586,000 29,760 0.0508 0.573 0.516 0.573 0.478 0.573 61,359 0.4850 0.00%
2018-10-19 0 0.060 0.054 0.101 - - 0 0 - 0.573 0.516 0.965 - - 0 - 0.00%
2018-10-18 0 0.060 0.053 0.060 0.050 0.060 1,608,000 93,658 0.0582 0.573 0.506 0.573 0.478 0.573 168,370 0.5563 0.00%
2018-10-16 0 0.060 0.060 0.089 - - 0 0 - 0.573 0.573 0.850 - - 0 - 1.69%
2018-10-15 0 0.059 0.052 0.100 - - 0 0 - 0.563 0.497 0.955 - - 0 - 0.00%
2018-10-12 0 0.059 0.055 0.062 0.058 0.059 100,000 5,878 0.0588 0.563 0.525 0.592 0.554 0.563 10,471 0.5614 3.51%
2018-10-11 0 0.057 0.057 0.058 0.057 0.063 120,000 7,490 0.0624 0.544 0.544 0.554 0.544 0.602 12,565 0.5961 -18.57%
2018-10-10 0 0.070 0.063 0.108 - - 0 0 - 0.669 0.602 1.031 - - 0 - 0.00%
2018-10-09 0 0.070 0.065 0.070 - - 5,866,000 398,888 0.0680 0.669 0.621 0.669 - - 614,216 0.6494 0.00%
2018-10-08 0 0.070 0.070 0.104 0.066 0.070 782,000 52,488 0.0671 0.669 0.669 0.993 0.630 0.669 81,881 0.6410 11.11%
2018-10-05 0 0.063 0.062 0.070 0.063 0.063 2,000 126 0.0630 0.602 0.592 0.669 0.602 0.602 209 0.6017 -8.70%
2018-10-04 0 0.069 0.067 0.085 0.067 0.069 790,000 53,350 0.0675 0.659 0.640 0.812 0.640 0.659 82,719 0.6450 2.99%
2018-10-03 0 0.067 0.065 0.067 0.067 0.070 602,000 41,040 0.0682 0.640 0.621 0.640 0.640 0.669 63,034 0.6511 -5.63%
2018-10-02 0 0.071 0.071 0.078 0.070 0.070 10,000 700 0.0700 0.678 0.678 0.745 0.669 0.669 1,047 0.6685 -1.39%
2018-09-28 0 0.072 0.066 0.078 - - 0 0 - 0.688 0.630 0.745 - - 0 - 0.00%
2018-09-27 0 0.072 0.066 0.078 - - 0 0 - 0.688 0.630 0.745 - - 0 - 0.00%
2018-09-26 0 0.072 0.070 0.075 0.068 0.072 210,000 15,080 0.0718 0.688 0.669 0.716 0.649 0.688 21,989 0.6858 7.46%
2018-09-24 0 0.067 0.062 0.077 0.067 0.080 20,000 1,470 0.0735 0.640 0.592 0.735 0.640 0.764 2,094 0.7020 -8.22%
2018-09-21 0 0.073 0.071 0.080 - - 0 0 - 0.697 0.678 0.764 - - 0 - 0.00%
2018-09-20 0 0.073 0.073 0.085 - - 0 0 - 0.697 0.697 0.812 - - 0 - 2.82%
2018-09-19 0 0.071 0.071 0.077 0.071 0.071 80,000 5,680 0.0710 0.678 0.678 0.735 0.678 0.678 8,377 0.6781 -6.58%
2018-09-18 0 0.076 0.071 0.076 - - 0 0 - 0.726 0.678 0.726 - - 0 - 0.00%
2018-09-17 0 0.076 0.067 0.087 0.075 0.077 580,000 43,990 0.0758 0.726 0.640 0.831 0.716 0.735 60,731 0.7243 -1.30%
2018-09-14 0 0.077 0.072 0.077 0.070 0.078 1,488,000 107,456 0.0722 0.735 0.688 0.735 0.669 0.745 155,805 0.6897 6.94%
2018-09-13 0 0.072 0.071 0.072 0.072 0.072 90,000 6,480 0.0720 0.688 0.678 0.688 0.688 0.688 9,424 0.6876 -2.70%
2018-09-12 0 0.074 0.072 0.074 0.072 0.074 20,000 1,460 0.0730 0.707 0.688 0.707 0.688 0.707 2,094 0.6972 2.78%
2018-09-11 0 0.072 0.072 0.074 0.072 0.072 558,000 40,176 0.0720 0.688 0.688 0.707 0.688 0.688 58,427 0.6876 -4.00%
2018-09-10 0 0.075 0.072 0.075 - - 0 0 - 0.716 0.688 0.716 - - 0 - 0.00%
2018-09-07 0 0.075 0.072 0.075 0.072 0.075 1,684,000 125,400 0.0745 0.716 0.688 0.716 0.688 0.716 176,328 0.7112 0.00%
2018-09-06 0 0.075 0.073 0.075 0.075 0.075 10,000 750 0.0750 0.716 0.697 0.716 0.716 0.716 1,047 0.7163 0.00%
2018-09-05 0 0.075 0.073 0.075 0.073 0.080 1,314,000 98,830 0.0752 0.716 0.697 0.716 0.697 0.764 137,586 0.7183 0.00%
2018-09-04 0 0.075 0.073 0.075 0.073 0.075 1,538,000 114,078 0.0742 0.716 0.697 0.716 0.697 0.716 161,041 0.7084 0.00%
2018-09-03 0 0.075 0.073 0.075 0.074 0.075 1,002,000 74,150 0.0740 0.716 0.697 0.716 0.707 0.716 104,917 0.7067 0.00%
2018-08-31 0 0.075 0.073 0.075 0.075 0.075 450,000 33,750 0.0750 0.716 0.697 0.716 0.716 0.716 47,119 0.7163 0.00%
2018-08-30 0 0.075 0.075 0.076 0.075 0.077 2,126,000 161,504 0.0760 0.716 0.716 0.726 0.716 0.735 222,609 0.7255 -1.32%
2018-08-29 0 0.076 0.076 0.077 0.075 0.077 727,000 54,858 0.0755 0.726 0.726 0.735 0.716 0.735 76,123 0.7207 -1.30%
2018-08-28 0 0.077 0.076 0.079 0.077 0.109 354,000 27,462 0.0776 0.735 0.726 0.754 0.735 1.041 37,067 0.7409 1.32%
2018-08-27 0 0.076 0.076 0.078 0.076 0.078 102,000 7,892 0.0774 0.726 0.726 0.745 0.726 0.745 10,680 0.7389 -2.56%
2018-08-24 0 0.078 0.076 0.085 - - 0 0 - 0.745 0.726 0.812 - - 0 - 0.00%
2018-08-23 0 0.078 0.077 0.083 - - 0 0 - 0.745 0.735 0.793 - - 0 - 0.00%
2018-08-22 0 0.078 0.076 0.078 - - 0 0 - 0.745 0.726 0.745 - - 0 - 0.00%
2018-08-21 0 0.078 0.076 0.083 0.075 0.082 1,200,000 90,766 0.0756 0.745 0.726 0.793 0.716 0.783 125,649 0.7224 -4.88%
2018-08-20 0 0.082 0.080 0.083 0.080 0.082 280,000 22,952 0.0820 0.783 0.764 0.793 0.764 0.783 29,318 0.7829 3.80%
2018-08-17 0 0.079 0.077 0.079 0.078 0.080 22,000 1,734 0.0788 0.754 0.735 0.754 0.745 0.764 2,304 0.7527 5.33%
2018-08-16 0 0.075 0.075 0.085 0.075 0.107 4,424,000 341,086 0.0771 0.716 0.716 0.812 0.716 1.022 463,227 0.7363 -7.41%
2018-08-15 0 0.081 0.076 0.103 0.075 0.081 5,762,000 449,284 0.0780 0.774 0.726 0.984 0.716 0.774 603,326 0.7447 1.25%
2018-08-14 0 0.080 0.077 0.080 - - 0 0 - 0.764 0.735 0.764 - - 0 - 0.00%
2018-08-13 0 0.080 0.076 0.080 0.076 0.082 166,000 13,368 0.0805 0.764 0.726 0.764 0.726 0.783 17,381 0.7691 -3.61%
2018-08-10 0 0.083 0.077 0.083 - - 0 0 - 0.793 0.735 0.793 - - 0 - 0.00%
2018-08-09 0 0.083 0.076 0.083 - - 0 0 - 0.793 0.726 0.793 - - 0 - 0.00%
2018-08-08 0 0.083 0.078 0.083 0.078 0.083 1,202,400 95,834 0.0797 0.793 0.745 0.793 0.745 0.793 125,901 0.7612 -1.19%
2018-08-07 0 0.084 0.079 0.084 0.079 0.084 910,000 74,822 0.0822 0.802 0.754 0.802 0.754 0.802 95,284 0.7853 3.70%
2018-08-06 0 0.081 0.079 0.081 - - 0 0 - 0.774 0.754 0.774 - - 0 - 0.00%
2018-08-03 0 0.081 0.079 0.081 0.079 0.081 590,000 47,084 0.0798 0.774 0.754 0.774 0.754 0.774 61,778 0.7622 -2.41%
2018-08-02 0 0.083 0.080 0.083 0.080 0.083 590,000 47,672 0.0808 0.793 0.764 0.793 0.764 0.793 61,778 0.7717 -1.19%
2018-08-01 0 0.084 0.080 0.084 0.080 0.087 1,364,000 114,628 0.0840 0.802 0.764 0.802 0.764 0.831 142,821 0.8026 0.00%
2018-07-31 0 0.084 0.080 0.084 - - 0 0 - 0.802 0.764 0.802 - - 0 - 0.00%
2018-07-30 0 0.084 0.080 0.084 - - 0 0 - 0.802 0.764 0.802 - - 0 - 0.00%
2018-07-27 0 0.084 0.081 0.085 0.081 0.084 406,000 34,086 0.0840 0.802 0.774 0.812 0.774 0.802 42,511 0.8018 2.44%
2018-07-26 0 0.082 0.080 0.085 - - 0 0 - 0.783 0.764 0.812 - - 0 - 0.00%
2018-07-25 0 0.082 0.080 0.085 - - 0 0 - 0.783 0.764 0.812 - - 0 - 0.00%
2018-07-24 0 0.082 0.080 0.086 - - 0 0 - 0.783 0.764 0.821 - - 0 - 0.00%
2018-07-23 0 0.082 0.080 0.089 - - 0 0 - 0.783 0.764 0.850 - - 0 - 0.00%
2018-07-20 0 0.082 0.081 0.090 - - 0 0 - 0.783 0.774 0.860 - - 0 - 0.00%
2018-07-19 0 0.082 0.081 0.095 0.082 0.082 60,000 4,920 0.0820 0.783 0.774 0.907 0.783 0.783 6,282 0.7831 -7.87%
2018-07-18 0 0.089 0.081 0.089 - - 0 0 - 0.850 0.774 0.850 - - 0 - 0.00%
2018-07-17 0 0.089 0.082 0.090 0.088 0.089 302,000 26,706 0.0884 0.850 0.783 0.860 0.840 0.850 31,622 0.8445 3.49%
2018-07-16 0 0.086 0.081 0.088 - - 0 0 - 0.821 0.774 0.840 - - 0 - 0.00%
2018-07-13 0 0.086 0.082 0.086 0.082 0.086 996,000 83,564 0.0839 0.821 0.783 0.821 0.783 0.821 104,289 0.8013 3.61%
2018-07-12 0 0.083 0.083 0.086 0.083 0.090 818,000 71,272 0.0871 0.793 0.793 0.821 0.793 0.860 85,651 0.8321 -5.68%
2018-07-11 0 0.088 0.084 0.088 - - 0 0 - 0.840 0.802 0.840 - - 0 - 0.00%
2018-07-10 0 0.088 0.083 0.088 - - 22,000 1,936 0.0880 0.840 0.793 0.840 - - 2,304 0.8404 -1.12%
2018-07-09 0 0.089 0.085 0.090 0.086 0.090 1,462,000 129,324 0.0885 0.850 0.812 0.860 0.821 0.860 153,083 0.8448 5.95%
2018-07-06 0 0.084 0.083 0.090 0.084 0.084 94,000 7,896 0.0840 0.802 0.793 0.860 0.802 0.802 9,843 0.8022 0.00%
2018-07-05 0 0.084 0.082 0.090 0.084 0.090 2,306,000 199,948 0.0867 0.802 0.783 0.860 0.802 0.860 241,456 0.8281 -2.33%
2018-07-04 0 0.086 0.086 0.095 0.086 0.087 438,000 37,686 0.0860 0.821 0.821 0.907 0.821 0.831 45,862 0.8217 -6.52%
2018-07-03 0 0.092 0.087 0.093 0.087 0.092 974,000 87,924 0.0903 0.879 0.831 0.888 0.831 0.879 101,985 0.8621 -3.16%
2018-06-29 0 0.095 0.087 0.095 - - 0 0 - 0.907 0.831 0.907 - - 0 - 0.00%
2018-06-28 0 0.095 0.089 0.095 0.089 0.095 262,000 23,410 0.0894 0.907 0.850 0.907 0.850 0.907 27,433 0.8533 4.40%
2018-06-27 0 0.091 0.091 0.094 0.091 0.092 120,000 10,990 0.0916 0.869 0.869 0.898 0.869 0.879 12,565 0.8747 -4.21%
2018-06-26 0 0.095 0.091 0.095 0.091 0.097 1,155,000 109,551 0.0948 0.907 0.869 0.907 0.869 0.926 120,937 0.9058 -3.06%
2018-06-25 0 0.098 0.091 0.098 0.091 0.098 1,128,000 104,752 0.0929 0.936 0.869 0.936 0.869 0.936 118,110 0.8869 -2.00%
2018-06-22 0 0.100 0.093 0.100 - - 0 0 - 0.955 0.888 0.955 - - 0 - 0.00%
2018-06-21 0 0.100 0.096 0.100 0.094 0.100 140,000 13,526 0.0966 0.955 0.917 0.955 0.898 0.955 14,659 0.9227 0.00%
2018-06-20 0 0.100 0.096 0.105 0.100 0.100 500,000 50,000 0.1000 0.955 0.917 1.003 0.955 0.955 52,354 0.9550 4.17%
2018-06-19 0 0.096 0.096 0.100 0.096 0.108 1,796,000 175,982 0.0980 0.917 0.917 0.955 0.917 1.031 188,055 0.9358 -8.57%
2018-06-15 0 0.105 0.100 0.105 0.100 0.105 138,000 14,236 0.1032 1.003 0.955 1.003 0.955 1.003 14,450 0.9852 2.94%
2018-06-14 0 0.102 0.100 0.103 0.102 0.102 102,000 10,404 0.1020 0.974 0.955 0.984 0.974 0.974 10,680 0.9741 -2.86%
2018-06-13 0 0.105 0.102 0.105 0.100 0.109 12,000 1,230 0.1025 1.003 0.974 1.003 0.955 1.041 1,256 0.9789 0.96%
2018-06-12 0 0.104 0.104 0.111 0.100 0.100 20,000 2,000 0.1000 0.993 0.993 1.060 0.955 0.955 2,094 0.9550 4.00%
2018-06-11 0 0.100 0.100 0.105 0.098 0.106 1,610,000 162,710 0.1011 0.955 0.955 1.003 0.936 1.012 168,580 0.9652 -2.91%
2018-06-08 0 0.103 0.100 0.108 0.098 0.103 1,040,000 102,386 0.0984 0.984 0.955 1.031 0.936 0.984 108,896 0.9402 0.00%
2018-06-07 0 0.103 0.103 0.104 0.097 0.104 4,102,000 412,228 0.1005 0.984 0.984 0.993 0.926 0.993 429,511 0.9598 -3.74%
2018-06-06 0 0.107 0.102 0.107 0.100 0.109 2,356,000 243,342 0.1033 1.022 0.974 1.022 0.955 1.041 246,692 0.9864 0.00%
2018-06-05 0 0.107 0.102 0.107 0.103 0.108 1,030,020 108,743 0.1056 1.022 0.974 1.022 0.984 1.031 107,851 1.0083 -0.93%
2018-06-04 0 0.108 0.102 0.108 0.101 0.109 842,000 89,304 0.1061 1.031 0.974 1.031 0.965 1.041 88,164 1.0129 1.89%
2018-06-01 0 0.106 0.096 0.107 0.105 0.106 10,000 1,058 0.1058 1.012 0.917 1.022 1.003 1.012 1,047 1.0104 2.91%
2018-05-31 0 0.103 0.100 0.104 0.094 0.108 2,490,000 255,002 0.1024 0.984 0.955 0.993 0.898 1.031 260,722 0.9781 5.10%
2018-05-30 0 0.098 0.094 0.098 0.093 0.098 2,028,000 193,214 0.0953 0.936 0.898 0.936 0.888 0.936 212,347 0.9099 -4.85%
2018-05-29 0 0.103 0.096 0.103 0.101 0.107 590,000 61,736 0.1046 0.984 0.917 0.984 0.965 1.022 61,778 0.9993 6.19%
2018-05-28 0 0.097 0.097 0.104 0.091 0.095 140,000 13,100 0.0936 0.926 0.926 0.993 0.869 0.907 14,659 0.8936 -1.02%
2018-05-25 0 0.098 0.096 0.098 0.085 0.104 5,476,000 517,928 0.0946 0.936 0.917 0.936 0.812 0.993 573,380 0.9033 18.07%
2018-05-24 0 0.083 0.083 0.088 0.082 0.085 910,000 75,960 0.0835 0.793 0.793 0.840 0.783 0.812 95,284 0.7972 -2.35%
2018-05-23 0 0.085 0.084 0.086 0.084 0.085 1,416,000 119,650 0.0845 0.812 0.802 0.821 0.802 0.812 148,266 0.8070 0.00%
2018-05-21 0 0.085 0.083 0.086 0.083 0.087 4,614,000 390,184 0.0846 0.812 0.793 0.821 0.793 0.831 483,122 0.8076 2.41%
2018-05-18 0 0.083 0.080 0.083 0.074 0.083 5,616,000 442,518 0.0788 0.793 0.764 0.793 0.707 0.793 588,039 0.7525 9.21%
2018-05-17 0 0.076 0.073 0.078 0.072 0.078 1,722,000 128,576 0.0747 0.726 0.697 0.745 0.688 0.745 180,307 0.7131 2.70%
2018-05-16 0 0.074 0.071 0.074 0.071 0.076 990,000 72,300 0.0730 0.707 0.678 0.707 0.678 0.726 103,661 0.6975 2.78%
2018-05-15 0 0.072 0.072 0.075 0.072 0.075 874,000 63,702 0.0729 0.688 0.688 0.716 0.688 0.716 91,515 0.6961 -4.00%
2018-05-14 0 0.075 0.073 0.075 0.073 0.075 1,308,000 97,016 0.0742 0.716 0.697 0.716 0.697 0.716 136,958 0.7084 -2.60%
2018-05-11 0 0.077 0.076 0.077 0.075 0.079 2,342,000 180,360 0.0770 0.735 0.726 0.735 0.716 0.754 245,226 0.7355 -1.28%
2018-05-10 0 0.078 0.076 0.079 0.071 0.080 5,350,000 402,694 0.0753 0.745 0.726 0.754 0.678 0.764 560,187 0.7189 6.85%
2018-05-09 0 0.073 0.071 0.073 0.071 0.074 880,000 63,770 0.0725 0.697 0.678 0.697 0.678 0.707 92,143 0.6921 0.00%
2018-05-08 0 0.073 0.071 0.073 0.072 0.075 2,120,000 156,548 0.0738 0.697 0.678 0.697 0.688 0.716 221,981 0.7052 -1.35%
2018-05-07 0 0.074 0.073 0.075 0.071 0.075 3,658,288 267,437 0.0731 0.707 0.697 0.716 0.678 0.716 383,051 0.6982 -1.33%
2018-05-04 0 0.075 0.074 0.075 0.072 0.076 1,644,000 121,402 0.0738 0.716 0.707 0.716 0.688 0.726 172,140 0.7053 2.74%
2018-05-03 0 0.073 0.072 0.076 0.071 0.076 5,696,000 416,338 0.0731 0.697 0.688 0.726 0.678 0.726 596,416 0.6981 -1.35%
2018-05-02 0 0.074 0.072 0.074 0.071 0.075 1,520,000 110,750 0.0729 0.707 0.688 0.707 0.678 0.716 159,156 0.6959 -1.33%
2018-04-30 0 0.075 0.071 0.080 0.070 0.075 396,000 27,940 0.0706 0.716 0.678 0.764 0.669 0.716 41,464 0.6738 -1.32%
2018-04-27 0 0.076 0.074 0.078 0.073 0.082 2,210,000 166,654 0.0754 0.726 0.707 0.745 0.697 0.783 231,404 0.7202 -2.56%
2018-04-26 0 0.078 0.078 0.079 0.077 0.084 1,038,000 80,840 0.0779 0.745 0.745 0.754 0.735 0.802 108,687 0.7438 0.00%
2018-04-25 0 0.078 0.078 0.080 0.077 0.082 1,638,000 130,424 0.0796 0.745 0.745 0.764 0.735 0.783 171,511 0.7604 1.30%
2018-04-24 0 0.077 0.077 0.080 0.076 0.088 2,848,000 226,340 0.0795 0.735 0.735 0.764 0.726 0.840 298,208 0.7590 -6.10%
2018-04-23 0 0.082 0.079 0.082 0.078 0.087 4,160,000 335,706 0.0807 0.783 0.754 0.783 0.745 0.831 435,584 0.7707 -2.38%
2018-04-20 0 0.084 0.081 0.084 0.079 0.092 5,162,000 427,572 0.0828 0.802 0.774 0.802 0.754 0.879 540,502 0.7911 -4.55%
2018-04-19 0 0.088 0.086 0.088 0.075 0.094 8,318,000 713,762 0.0858 0.840 0.821 0.840 0.716 0.898 870,959 0.8195 7.32%
2018-04-18 0 0.082 0.082 0.083 0.080 0.129 24,464,000 2,458,366 0.1005 0.783 0.783 0.793 0.764 1.232 2,561,571 0.9597 -24.77%
2018-04-17 0 0.109 0.105 0.106 0.053 0.159 91,970,000 10,338,356 0.1124 1.041 1.003 1.012 0.506 1.519 9,629,976 1.0736 105.66%
2018-04-16 0 0.053 0.053 0.056 0.053 0.057 4,076,000 220,524 0.0541 0.506 0.506 0.535 0.506 0.544 426,789 0.5167 0.00%
2018-04-13 0 0.053 0.052 0.054 0.050 0.062 17,760,000 952,474 0.0536 0.506 0.497 0.516 0.478 0.592 1,859,610 0.5122 -13.11%
2018-04-12 0 0.061 0.060 0.061 0.060 0.075 9,108,000 561,246 0.0616 0.583 0.573 0.583 0.573 0.716 953,679 0.5885 -11.59%
2018-04-11 0 0.069 0.064 0.069 0.064 0.078 2,780,000 194,804 0.0701 0.659 0.611 0.659 0.611 0.745 291,088 0.6692 -5.48%
2018-04-10 0 0.073 0.073 0.075 0.072 0.083 1,688,000 130,534 0.0773 0.697 0.697 0.716 0.688 0.793 176,747 0.7385 -12.05%
2018-04-09 0 0.083 0.082 0.085 0.082 0.090 2,870,000 244,686 0.0853 0.793 0.783 0.812 0.783 0.860 300,511 0.8142 -15.31%
2018-04-06 0 0.098 0.085 0.098 0.100 0.103 4,000 406 0.1015 0.936 0.812 0.936 0.955 0.984 419 0.9694 4.26%
2018-04-04 0 0.094 0.085 0.102 - - 0 0 - 0.898 0.812 0.974 - - 0 - 0.00%
2018-04-03 0 0.094 0.090 0.104 - - 1,000 80 0.0800 0.898 0.860 0.993 - - 105 0.7640 0.00%
2018-03-29 0 0.094 0.082 0.094 0.085 0.096 840,000 79,840 0.0950 0.898 0.783 0.898 0.812 0.917 87,955 0.9077 0.00%
2018-03-28 0 0.094 0.089 0.094 0.088 0.101 2,448,000 222,850 0.0910 0.898 0.850 0.898 0.840 0.965 256,325 0.8694 -9.62%
2018-03-27 0 0.104 0.098 0.104 0.098 0.105 458,206 47,823 0.1044 0.993 0.936 0.993 0.936 1.003 47,978 0.9968 0.97%
2018-03-26 0 0.103 0.098 0.104 - - 0 0 - 0.984 0.936 0.993 - - 0 - 0.00%
2018-03-23 0 0.103 0.098 0.103 - - 0 0 - 0.984 0.936 0.984 - - 0 - 0.00%
2018-03-22 0 0.103 0.098 0.103 - - 0 0 - 0.984 0.936 0.984 - - 0 - 0.00%
2018-03-21 0 0.103 0.098 0.103 - - 0 0 - 0.984 0.936 0.984 - - 0 - -0.96%
2018-03-20 0 0.104 0.098 0.104 - - 0 0 - 0.993 0.936 0.993 - - 0 - 0.00%
2018-03-19 0 0.104 0.098 0.105 0.100 0.104 442,000 45,804 0.1036 0.993 0.936 1.003 0.955 0.993 46,281 0.9897 6.12%
2018-03-16 0 0.098 0.098 0.105 0.098 0.106 1,000,000 101,288 0.1013 0.936 0.936 1.003 0.936 1.012 104,708 0.9673 -10.91%
2018-03-15 0 0.110 0.104 0.110 0.100 0.111 5,326,000 570,656 0.1071 1.051 0.993 1.051 0.955 1.060 557,674 1.0233 7.84%
2018-03-14 0 0.102 0.101 0.103 - - 0 0 - 0.974 0.965 0.984 - - 0 - 0.00%
2018-03-13 0 0.102 0.101 0.104 0.102 0.102 632,000 64,664 0.1023 0.974 0.965 0.993 0.974 0.974 66,175 0.9772 0.00%
2018-03-12 0 0.102 0.102 0.105 0.102 0.102 300,000 30,600 0.1020 0.974 0.974 1.003 0.974 0.974 31,412 0.9741 -4.67%
2018-03-09 0 0.107 0.103 0.107 0.104 0.108 1,362,000 145,326 0.1067 1.022 0.984 1.022 0.993 1.031 142,612 1.0190 0.00%
2018-03-08 0 0.107 0.104 0.107 - - 0 0 - 1.022 0.993 1.022 - - 0 - 0.00%
2018-03-07 0 0.107 0.105 0.107 0.104 0.107 570,000 59,654 0.1047 1.022 1.003 1.022 0.993 1.022 59,683 0.9995 -2.73%
2018-03-06 0 0.110 0.104 0.110 - - 0 0 - 1.051 0.993 1.051 - - 0 - 0.00%
2018-03-05 0 0.110 0.104 0.110 0.104 0.110 1,686,000 179,684 0.1066 1.051 0.993 1.051 0.993 1.051 176,537 1.0178 0.00%
2018-03-02 0 0.110 0.108 0.110 0.105 0.110 1,134,000 120,548 0.1063 1.051 1.031 1.051 1.003 1.051 118,739 1.0152 0.00%
2018-03-01 0 0.110 0.107 0.110 0.112 0.112 500,000 56,000 0.1120 1.051 1.022 1.051 1.070 1.070 52,354 1.0696 0.00%
2018-02-28 0 0.110 0.106 0.110 - - 0 0 - 1.051 1.012 1.051 - - 0 - 0.00%
2018-02-27 0 0.110 0.106 0.110 - - 0 0 - 1.051 1.012 1.051 - - 0 - 0.00%
2018-02-26 0 0.110 0.107 0.110 - - 0 0 - 1.051 1.022 1.051 - - 0 - 0.00%
2018-02-23 0 0.110 0.106 0.111 - - 0 0 - 1.051 1.012 1.060 - - 0 - 0.00%
2018-02-22 0 0.110 0.108 0.110 0.108 0.110 126,000 13,616 0.1081 1.051 1.031 1.051 1.031 1.051 13,193 1.0320 -0.90%
2018-02-21 0 0.111 0.108 0.111 0.106 0.112 518,000 57,498 0.1110 1.060 1.031 1.060 1.012 1.070 54,239 1.0601 0.00%
2018-02-20 0 0.111 0.106 0.111 - - 0 0 - 1.060 1.012 1.060 - - 0 - 0.00%
2018-02-15 0 0.111 0.106 0.111 - - 0 0 - 1.060 1.012 1.060 - - 0 - -0.89%
2018-02-14 0 0.112 0.106 0.112 0.112 0.112 500,000 56,000 0.1120 1.070 1.012 1.070 1.070 1.070 52,354 1.0696 1.82%
2018-02-13 0 0.110 0.106 0.111 - - 0 0 - 1.051 1.012 1.060 - - 0 - 0.00%
2018-02-12 0 0.110 0.109 0.110 0.106 0.112 565,000 63,132 0.1117 1.051 1.041 1.051 1.012 1.070 59,160 1.0671 0.00%
2018-02-09 0 0.110 0.107 0.110 0.107 0.110 1,666,000 178,310 0.1070 1.051 1.022 1.051 1.022 1.051 174,443 1.0222 0.92%
2018-02-08 0 0.109 0.107 0.109 - - 0 0 - 1.041 1.022 1.041 - - 0 - -0.91%
2018-02-07 0 0.110 0.109 0.110 0.108 0.111 416,000 44,964 0.1081 1.051 1.041 1.051 1.031 1.060 43,558 1.0323 -0.90%
2018-02-06 0 0.111 0.109 0.111 0.109 0.111 1,718,000 188,650 0.1098 1.060 1.041 1.060 1.041 1.060 179,888 1.0487 0.00%
2018-02-05 0 0.111 0.111 0.112 0.111 0.113 855,000 95,698 0.1119 1.060 1.060 1.070 1.060 1.079 89,525 1.0690 -1.77%
2018-02-02 0 0.113 0.111 0.113 0.111 0.113 3,556,000 394,828 0.1110 1.079 1.060 1.079 1.060 1.079 372,341 1.0604 0.00%
2018-02-01 0 0.113 0.111 0.113 - - 0 0 - 1.079 1.060 1.079 - - 0 - 0.00%
2018-01-31 0 0.113 0.111 0.113 0.111 0.115 2,024,000 227,384 0.1123 1.079 1.060 1.079 1.060 1.098 211,929 1.0729 0.00%
2018-01-30 0 0.113 0.111 0.113 0.111 0.114 358,000 39,752 0.1110 1.079 1.060 1.079 1.060 1.089 37,485 1.0605 1.80%
2018-01-29 0 0.111 0.111 0.113 0.111 0.111 60,000 6,660 0.1110 1.060 1.060 1.079 1.060 1.060 6,282 1.0601 0.00%
2018-01-26 0 0.111 0.111 0.112 0.111 0.114 504,000 56,356 0.1118 1.060 1.060 1.070 1.060 1.089 52,773 1.0679 -0.89%
2018-01-25 0 0.112 0.111 0.114 0.112 0.115 3,176,000 356,862 0.1124 1.070 1.060 1.089 1.070 1.098 332,552 1.0731 -0.88%
2018-01-24 0 0.113 0.112 0.113 0.112 0.113 310,000 34,930 0.1127 1.079 1.070 1.079 1.070 1.079 32,459 1.0761 0.00%
2018-01-23 0 0.113 0.112 0.113 0.111 0.113 460,000 51,068 0.1110 1.079 1.070 1.079 1.060 1.079 48,166 1.0603 -0.88%
2018-01-22 0 0.114 0.112 0.114 0.112 0.114 54,000 6,092 0.1128 1.089 1.070 1.089 1.070 1.089 5,654 1.0774 -0.87%
2018-01-19 0 0.115 0.113 0.115 0.111 0.128 6,664,000 775,700 0.1164 1.098 1.079 1.098 1.060 1.222 697,773 1.1117 3.60%
2018-01-18 0 0.111 0.111 0.112 0.111 0.113 2,144,000 239,436 0.1117 1.060 1.060 1.070 1.060 1.079 224,494 1.0666 -1.77%
2018-01-17 0 0.113 0.111 0.113 0.111 0.113 392,000 43,520 0.1110 1.079 1.060 1.079 1.060 1.079 41,045 1.0603 0.00%
2018-01-16 0 0.113 0.111 0.113 0.111 0.114 1,584,000 178,066 0.1124 1.079 1.060 1.079 1.060 1.089 165,857 1.0736 0.00%
2018-01-15 0 0.113 0.111 0.113 0.111 0.113 324,000 36,262 0.1119 1.079 1.060 1.079 1.060 1.079 33,925 1.0689 0.89%
2018-01-12 0 0.112 0.111 0.113 - - 0 0 - 1.070 1.060 1.079 - - 0 - 0.00%
2018-01-11 0 0.112 0.112 0.113 0.112 0.113 1,816,000 203,396 0.1120 1.070 1.070 1.079 1.070 1.079 190,149 1.0697 -0.88%
2018-01-10 0 0.113 0.112 0.113 0.112 0.115 4,384,000 493,402 0.1125 1.079 1.070 1.079 1.070 1.098 459,039 1.0749 -1.74%
2018-01-09 0 0.115 0.112 0.115 0.113 0.115 984,000 111,820 0.1136 1.098 1.070 1.098 1.079 1.098 103,032 1.0853 0.00%
2018-01-08 0 0.115 0.113 0.115 - - 0 0 - 1.098 1.079 1.098 - - 0 - 0.00%
2018-01-05 0 0.115 0.113 0.115 0.112 0.116 2,328,000 265,384 0.1140 1.098 1.079 1.098 1.070 1.108 243,760 1.0887 0.00%
2018-01-04 0 0.115 0.113 0.115 0.113 0.115 2,610,000 297,476 0.1140 1.098 1.079 1.098 1.079 1.098 273,287 1.0885 -1.71%
2018-01-03 0 0.117 0.115 0.117 0.114 0.118 1,182,000 137,060 0.1160 1.117 1.098 1.117 1.089 1.127 123,765 1.1074 -2.50%
2018-01-02 0 0.120 0.114 0.120 0.114 0.120 1,772,000 203,784 0.1150 1.146 1.089 1.146 1.089 1.146 185,542 1.0983 2.56%
2017-12-29 0 0.117 0.114 0.117 0.114 0.118 3,182,000 366,410 0.1152 1.117 1.089 1.117 1.089 1.127 333,180 1.0997 -1.68%
2017-12-28 0 0.119 0.117 0.119 0.116 0.120 232,000 27,186 0.1172 1.136 1.117 1.136 1.108 1.146 24,292 1.1191 -0.83%
2017-12-27 0 0.120 0.116 0.120 0.119 0.120 1,060,000 126,142 0.1190 1.146 1.108 1.146 1.136 1.146 110,990 1.1365 2.56%
2017-12-22 0 0.117 0.116 0.117 0.116 0.120 2,518,000 294,514 0.1170 1.117 1.108 1.117 1.108 1.146 263,654 1.1170 -2.50%
2017-12-21 0 0.120 0.119 0.121 0.119 0.121 3,128,000 375,638 0.1201 1.146 1.136 1.156 1.136 1.156 327,526 1.1469 0.00%
2017-12-20 0 0.120 0.117 0.120 0.117 0.120 704,000 82,980 0.1179 1.146 1.117 1.146 1.117 1.146 73,714 1.1257 0.00%
2017-12-19 0 0.120 0.117 0.120 0.117 0.120 1,380,000 162,748 0.1179 1.146 1.117 1.146 1.117 1.146 144,497 1.1263 -0.83%
2017-12-18 0 0.121 0.120 0.121 0.116 0.121 2,546,000 300,282 0.1179 1.156 1.146 1.156 1.108 1.156 266,586 1.1264 0.83%
2017-12-15 0 0.120 0.119 0.120 0.119 0.120 486,000 58,120 0.1196 1.146 1.136 1.146 1.136 1.146 50,888 1.1421 0.00%
2017-12-14 0 0.120 0.119 0.120 0.117 0.120 1,246,000 147,148 0.1181 1.146 1.136 1.146 1.117 1.146 130,466 1.1279 0.84%
2017-12-13 0 0.119 0.119 0.122 0.116 0.122 3,276,000 389,724 0.1190 1.136 1.136 1.165 1.108 1.165 343,023 1.1361 0.00%
2017-12-12 0 0.119 0.117 0.119 0.115 0.119 2,940,000 341,728 0.1162 1.136 1.117 1.136 1.098 1.136 307,841 1.1101 1.71%
2017-12-11 0 0.117 0.117 0.118 - - 0 0 - 1.117 1.117 1.127 - - 0 - 0.00%
2017-12-08 0 0.117 0.115 0.117 0.115 0.118 1,052,000 121,012 0.1150 1.117 1.098 1.117 1.098 1.127 110,153 1.0986 -1.68%
2017-12-07 0 0.119 0.116 0.119 0.116 0.121 5,130,000 605,672 0.1181 1.136 1.108 1.136 1.108 1.156 537,151 1.1276 0.00%
2017-12-06 0 0.119 0.116 0.119 0.115 0.120 6,708,000 786,758 0.1173 1.136 1.108 1.136 1.098 1.146 702,380 1.1201 -0.83%
2017-12-05 0 0.120 0.117 0.120 0.117 0.120 1,080,000 127,472 0.1180 1.146 1.117 1.146 1.117 1.146 113,084 1.1272 0.00%
2017-12-04 0 0.120 0.117 0.120 0.118 0.120 308,000 36,360 0.1181 1.146 1.117 1.146 1.127 1.146 32,250 1.1274 0.00%
2017-12-01 0 0.120 0.117 0.120 0.117 0.120 2,408,000 285,408 0.1185 1.146 1.117 1.146 1.117 1.146 252,136 1.1320 0.00%
2017-11-30 0 0.120 0.117 0.120 0.117 0.120 2,844,000 335,998 0.1181 1.146 1.117 1.146 1.117 1.146 297,789 1.1283 0.00%
2017-11-29 0 0.120 0.119 0.122 - - 0 0 - 1.146 1.136 1.165 - - 0 - 0.00%
2017-11-28 0 0.120 0.118 0.122 0.118 0.125 1,668,000 199,988 0.1199 1.146 1.127 1.165 1.127 1.194 174,653 1.1451 -4.00%
2017-11-27 0 0.125 0.122 0.125 0.121 0.125 2,438,000 301,300 0.1236 1.194 1.165 1.194 1.156 1.194 255,278 1.1803 1.63%
2017-11-24 0 0.123 0.121 0.123 0.119 0.123 1,624,000 196,860 0.1212 1.175 1.156 1.175 1.136 1.175 170,045 1.1577 0.82%
2017-11-23 0 0.122 0.119 0.122 0.118 0.122 184,000 21,728 0.1181 1.165 1.136 1.165 1.127 1.165 19,266 1.1278 0.00%
2017-11-22 0 0.122 0.118 0.122 0.118 0.122 506,000 61,624 0.1218 1.165 1.127 1.165 1.127 1.165 52,982 1.1631 1.67%
2017-11-21 0 0.120 0.119 0.120 0.117 0.123 1,828,000 220,194 0.1205 1.146 1.136 1.146 1.117 1.175 191,406 1.1504 -2.44%
2017-11-20 0 0.123 0.118 0.123 0.118 0.125 5,294,000 638,268 0.1206 1.175 1.127 1.175 1.127 1.194 554,323 1.1514 0.00%
2017-11-17 0 0.123 0.120 0.123 0.120 0.126 2,146,000 261,684 0.1219 1.175 1.146 1.175 1.146 1.203 224,703 1.1646 -2.38%
2017-11-16 0 0.126 0.122 0.126 0.122 0.126 758,000 94,308 0.1244 1.203 1.165 1.203 1.165 1.203 79,369 1.1882 0.00%
2017-11-15 0 0.126 0.122 0.126 0.122 0.128 3,201,000 398,156 0.1244 1.203 1.165 1.203 1.165 1.222 335,170 1.1879 0.80%
2017-11-14 0 0.125 0.122 0.125 0.122 0.128 2,883,000 357,175 0.1239 1.194 1.165 1.194 1.165 1.222 301,873 1.1832 -1.57%
2017-11-13 0 0.127 0.125 0.127 0.124 0.128 3,866,000 484,062 0.1252 1.213 1.194 1.213 1.184 1.222 404,800 1.1958 -0.78%
2017-11-10 0 0.128 0.125 0.128 0.125 0.129 3,194,000 401,538 0.1257 1.222 1.194 1.222 1.194 1.232 334,437 1.2006 -0.78%
2017-11-09 0 0.129 0.125 0.129 0.125 0.129 1,594,000 201,622 0.1265 1.232 1.194 1.232 1.194 1.232 166,904 1.2080 -0.77%
2017-11-08 0 0.130 0.128 0.130 0.128 0.130 474,000 61,012 0.1287 1.242 1.222 1.242 1.222 1.242 49,631 1.2293 -1.52%
2017-11-07 0 0.132 0.128 0.132 0.128 0.132 958,000 125,110 0.1306 1.261 1.222 1.261 1.222 1.261 100,310 1.2472 0.76%
2017-11-06 0 0.131 0.128 0.131 0.127 0.132 585,000 76,136 0.1301 1.251 1.222 1.251 1.213 1.261 61,254 1.2430 2.34%
2017-11-03 0 0.128 0.128 0.131 0.128 0.132 1,150,000 148,738 0.1293 1.222 1.222 1.251 1.222 1.261 120,414 1.2352 -1.54%
2017-11-02 0 0.130 0.128 0.130 0.130 0.138 3,190,000 424,712 0.1331 1.242 1.222 1.242 1.242 1.318 334,018 1.2715 -3.70%
2017-11-01 0 0.135 0.134 0.138 0.134 0.140 398,000 53,760 0.1351 1.289 1.280 1.318 1.280 1.337 41,674 1.2900 -4.26%
2017-10-31 0 0.141 0.126 0.141 0.134 0.141 3,624,000 492,280 0.1358 1.347 1.203 1.347 1.280 1.347 379,461 1.2973 0.00%
2017-10-30 0 0.141 0.135 0.141 0.137 0.144 1,148,000 158,822 0.1383 1.347 1.289 1.347 1.308 1.375 120,205 1.3213 -0.70%
2017-10-27 0 0.142 0.137 0.142 0.137 0.143 2,744,000 381,098 0.1389 1.356 1.308 1.356 1.308 1.366 287,318 1.3264 0.00%
2017-10-26 0 0.142 0.139 0.142 0.139 0.145 3,704,000 525,652 0.1419 1.356 1.328 1.356 1.328 1.385 387,838 1.3553 -1.39%
2017-10-25 0 0.144 0.143 0.145 0.142 0.147 1,318,000 189,506 0.1438 1.375 1.366 1.385 1.356 1.404 138,005 1.3732 -3.36%
2017-10-24 0 0.149 0.144 0.149 0.144 0.154 7,582,000 1,130,654 0.1491 1.423 1.375 1.423 1.375 1.471 793,894 1.4242 0.68%
2017-10-23 0 0.148 0.145 0.148 0.145 0.149 1,182,000 174,184 0.1474 1.413 1.385 1.413 1.385 1.423 123,765 1.4074 -0.67%
2017-10-20 0 0.149 0.148 0.151 0.148 0.153 1,318,000 198,764 0.1508 1.423 1.413 1.442 1.413 1.461 138,005 1.4403 -1.32%
2017-10-19 0 0.151 0.146 0.151 0.146 0.155 5,396,000 813,060 0.1507 1.442 1.394 1.442 1.394 1.480 565,003 1.4390 -1.31%
2017-10-18 0 0.153 0.151 0.153 0.151 0.158 6,076,000 936,878 0.1542 1.461 1.442 1.461 1.442 1.509 636,205 1.4726 0.00%
2017-10-17 0 0.153 0.151 0.153 0.151 0.157 4,932,000 752,550 0.1526 1.461 1.442 1.461 1.442 1.499 516,419 1.4572 -1.29%
2017-10-16 0 0.155 0.154 0.155 0.150 0.160 4,400,000 687,122 0.1562 1.480 1.471 1.480 1.433 1.528 460,714 1.4914 1.31%
2017-10-13 0 0.153 0.152 0.153 0.150 0.155 4,206,000 641,102 0.1524 1.461 1.452 1.461 1.433 1.480 440,401 1.4557 2.00%
2017-10-12 0 0.150 0.150 0.152 0.150 0.165 3,978,000 612,914 0.1541 1.433 1.433 1.452 1.433 1.576 416,528 1.4715 -7.41%
2017-10-11 0 0.162 0.163 0.165 0.130 0.180 23,337,000 3,742,463 0.1604 1.547 1.557 1.576 1.242 1.719 2,443,566 1.5316 25.58%
2017-10-10 0 0.129 0.128 0.129 0.128 0.130 822,000 105,226 0.1280 1.232 1.222 1.232 1.222 1.242 86,070 1.2226 0.78%
2017-10-09 0 0.128 0.128 0.130 0.128 0.130 434,000 55,688 0.1283 1.222 1.222 1.242 1.222 1.242 45,443 1.2254 -1.54%
2017-10-06 0 0.130 0.128 0.130 0.128 0.130 2,446,000 315,100 0.1288 1.242 1.222 1.242 1.222 1.242 256,115 1.2303 0.78%
2017-10-04 0 0.129 0.128 0.129 0.127 0.129 1,284,000 165,108 0.1286 1.232 1.222 1.232 1.213 1.232 134,445 1.2281 1.57%
2017-10-03 0 0.127 0.127 0.129 0.127 0.128 1,412,000 180,442 0.1278 1.213 1.213 1.232 1.213 1.222 147,847 1.2205 -0.78%
2017-09-29 0 0.128 0.126 0.128 0.126 0.128 2,372,000 301,060 0.1269 1.222 1.203 1.222 1.203 1.222 248,367 1.2122 0.00%
2017-09-28 0 0.128 0.127 0.128 0.128 0.129 528,000 67,912 0.1286 1.222 1.213 1.222 1.222 1.232 55,286 1.2284 0.00%
2017-09-27 0 0.128 0.127 0.128 0.128 0.129 1,570,000 201,566 0.1284 1.222 1.213 1.222 1.222 1.232 164,391 1.2261 0.00%
2017-09-26 0 0.128 0.126 0.128 0.126 0.128 1,302,000 165,392 0.1270 1.222 1.203 1.222 1.203 1.222 136,330 1.2132 0.00%
2017-09-25 0 0.128 0.128 0.129 0.126 0.129 3,566,000 456,284 0.1280 1.222 1.222 1.232 1.203 1.232 373,388 1.2220 0.79%
2017-09-22 0 0.127 0.126 0.127 0.125 0.127 702,000 88,470 0.1260 1.213 1.203 1.213 1.194 1.213 73,505 1.2036 0.00%
2017-09-21 0 0.127 0.126 0.128 0.127 0.129 2,178,000 279,828 0.1285 1.213 1.203 1.222 1.213 1.232 228,054 1.2270 -0.78%
2017-09-20 0 0.128 0.127 0.128 0.127 0.130 1,630,000 208,284 0.1278 1.222 1.213 1.222 1.213 1.242 170,674 1.2204 -2.29%
2017-09-19 0 0.131 0.129 0.131 0.129 0.132 764,000 99,842 0.1307 1.251 1.232 1.251 1.232 1.261 79,997 1.2481 0.00%
2017-09-18 0 0.131 0.129 0.131 0.129 0.131 784,000 101,658 0.1297 1.251 1.232 1.251 1.232 1.251 82,091 1.2384 0.00%
2017-09-15 0 0.131 0.128 0.131 0.128 0.132 9,678,000 1,265,898 0.1308 1.251 1.222 1.251 1.222 1.261 1,013,362 1.2492 -0.76%
2017-09-14 0 0.132 0.128 0.132 0.129 0.133 4,614,000 601,148 0.1303 1.261 1.222 1.261 1.232 1.270 483,122 1.2443 0.76%
2017-09-13 0 0.131 0.130 0.131 0.133 0.134 1,154,000 153,934 0.1334 1.251 1.242 1.251 1.270 1.280 120,833 1.2739 -1.50%
2017-09-12 0 0.133 0.133 0.134 0.130 0.133 1,614,000 210,420 0.1304 1.270 1.270 1.280 1.242 1.270 168,998 1.2451 -0.75%
2017-09-11 0 0.134 0.131 0.134 0.130 0.135 848,000 112,488 0.1327 1.280 1.251 1.280 1.242 1.289 88,792 1.2669 0.00%
2017-09-08 0 0.134 0.130 0.134 0.130 0.134 1,865,000 245,752 0.1318 1.280 1.242 1.280 1.242 1.280 195,280 1.2585 1.52%
2017-09-07 0 0.132 0.130 0.132 0.130 0.132 1,754,000 228,024 0.1300 1.261 1.242 1.261 1.242 1.261 183,657 1.2416 0.00%
2017-09-06 0 0.132 0.131 0.132 0.131 0.132 564,000 73,888 0.1310 1.261 1.251 1.261 1.251 1.261 59,055 1.2512 0.76%
2017-09-05 0 0.131 0.130 0.132 0.130 0.132 494,000 64,418 0.1304 1.251 1.242 1.261 1.242 1.261 51,726 1.2454 0.77%
2017-09-04 0 0.130 0.130 0.133 0.130 0.132 680,000 88,704 0.1304 1.242 1.242 1.270 1.242 1.261 71,201 1.2458 -1.52%
2017-09-01 0 0.132 0.131 0.132 0.131 0.133 1,156,000 151,766 0.1313 1.261 1.251 1.261 1.251 1.270 121,042 1.2538 -1.49%
2017-08-31 0 0.134 0.131 0.134 0.131 0.134 684,000 90,246 0.1319 1.280 1.251 1.280 1.251 1.280 71,620 1.2601 0.00%
2017-08-30 0 0.134 0.132 0.134 0.132 0.136 3,822,000 512,240 0.1340 1.280 1.261 1.280 1.261 1.299 400,193 1.2800 0.75%
2017-08-29 0 0.133 0.130 0.133 0.132 0.133 94,200 12,477 0.1325 1.270 1.242 1.270 1.261 1.270 9,863 1.2650 2.31%
2017-08-28 0 0.130 0.130 0.131 0.130 0.130 446,000 57,980 0.1300 1.242 1.242 1.251 1.242 1.242 46,700 1.2416 -0.76%
2017-08-25 0 0.131 0.131 0.132 0.131 0.131 200,000 26,200 0.1310 1.251 1.251 1.261 1.251 1.251 20,942 1.2511 -1.50%
2017-08-24 0 0.133 0.132 0.133 0.131 0.133 568,000 75,052 0.1321 1.270 1.261 1.270 1.251 1.270 59,474 1.2619 1.53%
2017-08-22 0 0.131 0.130 0.131 0.130 0.132 996,000 129,678 0.1302 1.251 1.242 1.251 1.242 1.261 104,289 1.2434 -1.50%
2017-08-21 0 0.133 0.130 0.133 0.130 0.133 254,000 33,032 0.1300 1.270 1.242 1.270 1.242 1.270 26,596 1.2420 2.31%
2017-08-18 0 0.130 0.130 0.131 0.130 0.130 1,804,000 234,520 0.1300 1.242 1.242 1.251 1.242 1.242 188,893 1.2416 0.00%
2017-08-17 0 0.130 0.130 0.131 0.130 0.130 220,000 28,600 0.1300 1.242 1.242 1.251 1.242 1.242 23,036 1.2416 -0.76%
2017-08-16 0 0.131 0.129 0.131 0.129 0.131 586,000 76,082 0.1298 1.251 1.232 1.251 1.232 1.251 61,359 1.2400 1.55%
2017-08-15 0 0.129 0.129 0.131 0.129 0.129 618,000 79,722 0.1290 1.232 1.232 1.251 1.232 1.232 64,709 1.2320 -0.77%
2017-08-14 0 0.130 0.130 0.132 0.130 0.132 1,986,000 258,208 0.1300 1.242 1.242 1.261 1.242 1.261 207,950 1.2417 -0.76%
2017-08-11 0 0.131 0.131 0.133 0.130 0.133 2,282,000 297,266 0.1303 1.251 1.251 1.270 1.242 1.270 238,943 1.2441 -0.76%
2017-08-10 0 0.132 0.130 0.132 0.130 0.132 2,968,000 386,104 0.1301 1.261 1.242 1.261 1.242 1.261 310,773 1.2424 1.54%
2017-08-09 0 0.130 0.130 0.132 0.130 0.132 152,000 19,776 0.1301 1.242 1.242 1.261 1.242 1.261 15,916 1.2426 0.00%
2017-08-08 0 0.130 0.130 0.131 0.130 0.130 340,000 44,200 0.1300 1.242 1.242 1.251 1.242 1.242 35,601 1.2416 0.00%
2017-08-07 0 0.130 0.130 0.131 0.130 0.132 992,000 129,342 0.1304 1.242 1.242 1.251 1.242 1.261 103,870 1.2452 0.00%
2017-08-04 0 0.130 0.129 0.131 0.130 0.132 2,420,000 314,730 0.1301 1.242 1.232 1.251 1.242 1.261 253,393 1.2421 -1.52%
2017-08-03 0 0.132 0.131 0.132 0.130 0.132 1,398,000 181,924 0.1301 1.261 1.251 1.261 1.242 1.261 146,381 1.2428 1.54%
2017-08-02 0 0.130 0.129 0.131 0.129 0.134 2,340,000 305,728 0.1307 1.242 1.232 1.251 1.232 1.280 245,016 1.2478 -0.76%
2017-08-01 0 0.131 0.128 0.131 0.130 0.131 1,004,000 130,524 0.1300 1.251 1.222 1.251 1.242 1.251 105,127 1.2416 0.00%
2017-07-31 0 0.131 0.128 0.131 0.127 0.131 1,100,000 142,436 0.1295 1.251 1.222 1.251 1.213 1.251 115,179 1.2367 0.77%
2017-07-28 0 0.130 0.130 0.132 0.130 0.133 1,376,000 181,132 0.1316 1.242 1.242 1.261 1.242 1.270 144,078 1.2572 0.00%
2017-07-27 0 0.130 0.130 0.131 0.128 0.131 3,118,000 404,928 0.1299 1.242 1.242 1.251 1.222 1.251 326,479 1.2403 -0.76%
2017-07-26 0 0.131 0.130 0.131 0.130 0.134 1,520,000 200,608 0.1320 1.251 1.242 1.251 1.242 1.280 159,156 1.2605 0.00%
2017-07-25 0 0.131 0.128 0.131 0.129 0.133 1,684,000 219,922 0.1306 1.251 1.222 1.251 1.232 1.270 176,328 1.2472 -2.24%
2017-07-24 0 0.134 0.131 0.134 0.130 0.134 1,930,000 254,918 0.1321 1.280 1.251 1.280 1.242 1.280 202,086 1.2614 3.08%
2017-07-21 0 0.130 0.130 0.133 0.130 0.133 2,914,000 381,148 0.1308 1.242 1.242 1.270 1.242 1.270 305,119 1.2492 -2.99%
2017-07-20 0 0.134 0.133 0.135 0.131 0.136 4,088,000 542,746 0.1328 1.280 1.270 1.289 1.251 1.299 428,045 1.2680 -2.90%
2017-07-19 0 0.138 0.134 0.136 0.129 0.146 5,862,000 795,170 0.1356 1.318 1.280 1.299 1.232 1.394 613,797 1.2955 7.81%
2017-07-18 0 0.128 0.126 0.128 0.126 0.129 2,038,000 258,858 0.1270 1.222 1.203 1.222 1.203 1.232 213,394 1.2130 0.00%
2017-07-17 0 0.128 0.128 0.131 0.128 0.133 5,832,000 758,350 0.1300 1.222 1.222 1.251 1.222 1.270 610,656 1.2419 0.00%
2017-07-14 0 0.128 0.127 0.129 0.127 0.130 2,582,000 329,860 0.1278 1.222 1.213 1.232 1.213 1.242 270,356 1.2201 0.00%
2017-07-13 0 0.128 0.128 0.129 0.124 0.128 2,968,000 373,866 0.1260 1.222 1.222 1.232 1.184 1.222 310,773 1.2030 3.23%
2017-07-12 0 0.124 0.123 0.125 0.123 0.125 2,028,000 251,142 0.1238 1.184 1.175 1.194 1.175 1.194 212,347 1.1827 0.00%
2017-07-11 0 0.124 0.123 0.124 0.121 0.125 2,152,000 267,646 0.1244 1.184 1.175 1.184 1.156 1.194 225,331 1.1878 3.33%
2017-07-10 0 0.120 0.120 0.123 0.120 0.122 1,715,000 207,193 0.1208 1.146 1.146 1.175 1.146 1.165 179,574 1.1538 0.00%
2017-07-07 0 0.120 0.120 0.121 0.117 0.123 3,098,800 372,485 0.1202 1.146 1.146 1.156 1.117 1.175 324,469 1.1480 0.00%
2017-07-06 0 0.120 0.120 0.121 0.115 0.127 10,973,800 1,318,434 0.1201 1.146 1.146 1.156 1.098 1.213 1,149,042 1.1474 -6.98%
2017-07-05 0 0.129 0.126 0.130 0.125 0.129 1,436,000 183,772 0.1280 1.232 1.203 1.242 1.194 1.232 150,360 1.2222 2.38%
2017-07-04 0 0.126 0.126 0.127 0.126 0.129 2,942,980 372,295 0.1265 1.203 1.203 1.213 1.203 1.232 308,153 1.2082 -3.08%
2017-07-03 0 0.130 0.129 0.130 0.128 0.133 5,565,600 725,076 0.1303 1.242 1.232 1.242 1.222 1.270 582,762 1.2442 2.36%
2017-06-30 0 0.127 0.127 0.128 0.120 0.126 1,528,000 188,918 0.1236 1.213 1.213 1.222 1.146 1.203 159,994 1.1808 3.25%
2017-06-29 0 0.123 0.123 0.125 0.119 0.123 2,036,000 246,078 0.1209 1.175 1.175 1.194 1.136 1.175 213,185 1.1543 3.36%
2017-06-28 0 0.119 0.119 0.121 0.117 0.125 1,862,000 223,984 0.1203 1.136 1.136 1.156 1.117 1.194 194,966 1.1488 -1.65%
2017-06-27 0 0.121 0.121 0.124 0.120 0.131 5,992,000 742,854 0.1240 1.156 1.156 1.184 1.146 1.251 627,409 1.1840 -7.63%
2017-06-26 0 0.131 0.131 0.133 0.130 0.134 1,240,000 162,250 0.1308 1.251 1.251 1.270 1.242 1.280 129,838 1.2496 -3.68%
2017-06-23 0 0.136 0.132 0.136 0.134 0.137 784,000 105,172 0.1341 1.299 1.261 1.299 1.280 1.308 82,091 1.2812 1.49%
2017-06-22 0 0.134 0.132 0.134 0.131 0.134 2,692,000 355,730 0.1321 1.280 1.261 1.280 1.251 1.280 281,873 1.2620 -1.47%
2017-06-21 0 0.136 0.134 0.136 0.135 0.137 2,794,000 378,486 0.1355 1.299 1.280 1.299 1.289 1.308 292,554 1.2937 0.74%
2017-06-20 0 0.135 0.135 0.137 0.134 0.142 4,470,000 615,070 0.1376 1.289 1.289 1.308 1.280 1.356 468,044 1.3141 -4.26%
2017-06-19 0 0.141 0.141 0.142 0.134 0.143 9,458,000 1,325,836 0.1402 1.347 1.347 1.356 1.280 1.366 990,326 1.3388 5.22%
2017-06-16 0 0.155 0.155 0.157 0.154 0.180 2,784,000 463,354 0.1664 1.280 1.280 1.296 1.271 1.486 337,190 1.3742 -9.88%
2017-06-15 0 0.172 0.180 0.185 0.170 0.192 7,664,000 1,405,642 0.1834 1.420 1.486 1.527 1.404 1.585 928,242 1.5143 -10.88%
2017-06-14 0 0.193 0.189 0.193 0.188 0.198 2,658,000 507,302 0.1909 1.593 1.560 1.593 1.552 1.635 321,930 1.5758 0.00%
2017-06-13 0 0.193 0.193 0.194 0.192 0.201 530,000 102,286 0.1930 1.593 1.593 1.602 1.585 1.660 64,192 1.5934 -2.53%
2017-06-12 0 0.198 0.191 0.198 0.198 0.198 14,000 2,772 0.1980 1.635 1.577 1.635 1.635 1.635 1,696 1.6348 1.02%
2017-06-09 0 0.196 0.193 0.201 0.195 0.204 4,504,000 900,114 0.1998 1.618 1.593 1.660 1.610 1.684 545,512 1.6500 -2.00%
2017-06-08 0 0.200 0.198 0.201 0.200 0.212 10,238,000 2,067,820 0.2020 1.651 1.635 1.660 1.651 1.750 1,239,998 1.6676 -4.31%
2017-06-07 0 0.209 0.209 0.214 0.208 0.218 1,218,000 259,748 0.2133 1.726 1.726 1.767 1.717 1.800 147,521 1.7608 -1.88%
2017-06-06 0 0.213 0.212 0.215 0.212 0.220 4,638,000 995,786 0.2147 1.759 1.750 1.775 1.750 1.816 561,742 1.7727 0.47%
2017-06-05 0 0.212 0.212 0.215 0.209 0.219 5,326,000 1,136,852 0.2135 1.750 1.750 1.775 1.726 1.808 645,070 1.7624 0.95%
2017-06-02 0 0.210 0.202 0.210 0.194 0.218 2,531,831 516,106 0.2038 1.734 1.668 1.734 1.602 1.800 306,648 1.6831 5.00%
2017-06-01 0 0.200 0.195 0.200 0.200 0.210 2,498,000 509,416 0.2039 1.651 1.610 1.651 1.651 1.734 302,551 1.6837 -6.54%
2017-05-31 0 0.214 0.200 0.215 0.204 0.220 1,058,000 221,550 0.2094 1.767 1.651 1.775 1.684 1.816 128,142 1.7289 4.39%
2017-05-29 0 0.205 0.200 0.205 - - 0 0 - 1.693 1.651 1.693 - - 0 - -0.49%
2017-05-26 0 0.206 0.195 0.206 0.201 0.215 612,000 124,030 0.2027 1.701 1.610 1.701 1.660 1.775 74,124 1.6733 1.98%
2017-05-25 0 0.202 0.185 0.202 0.180 0.206 578,000 112,366 0.1944 1.668 1.527 1.668 1.486 1.701 70,006 1.6051 3.06%
2017-05-24 0 0.196 0.180 0.196 0.196 0.196 30,000 5,880 0.1960 1.618 1.486 1.618 1.618 1.618 3,634 1.6183 -2.00%
2017-05-23 0 0.200 0.200 0.210 0.200 0.219 1,068,000 219,732 0.2057 1.651 1.651 1.734 1.651 1.808 129,353 1.6987 -1.48%
2017-05-22 0 0.203 0.200 0.204 0.202 0.203 218,000 44,154 0.2025 1.676 1.651 1.684 1.668 1.676 26,404 1.6723 -0.49%
2017-05-19 0 0.204 0.198 0.204 0.186 0.223 2,396,000 465,398 0.1942 1.684 1.635 1.684 1.536 1.841 290,197 1.6037 8.51%
2017-05-18 0 0.188 0.170 0.188 0.182 0.189 350,000 65,410 0.1869 1.552 1.404 1.552 1.503 1.560 42,391 1.5430 2.17%
2017-05-17 0 0.184 0.184 0.185 0.184 0.185 62,000 11,410 0.1840 1.519 1.519 1.527 1.519 1.527 7,509 1.5195 0.55%
2017-05-16 0 0.183 0.183 0.185 0.183 0.184 248,000 45,444 0.1832 1.511 1.511 1.527 1.511 1.519 30,037 1.5129 -1.08%
2017-05-15 0 0.185 0.175 0.187 0.185 0.185 1,442,000 266,770 0.1850 1.527 1.445 1.544 1.527 1.527 174,651 1.5274 -1.60%
2017-05-12 0 0.188 0.175 0.188 0.187 0.188 154,000 28,852 0.1874 1.552 1.445 1.552 1.544 1.552 18,652 1.5469 0.53%
2017-05-11 0 0.187 0.180 0.190 0.180 0.189 780,000 143,440 0.1839 1.544 1.486 1.569 1.486 1.560 94,471 1.5183 1.63%
2017-05-10 0 0.184 0.182 0.188 0.183 0.184 292,000 53,708 0.1839 1.519 1.503 1.552 1.511 1.519 35,366 1.5186 -2.13%
2017-05-09 0 0.188 0.175 0.188 0.181 0.188 406,000 73,528 0.1811 1.552 1.445 1.552 1.494 1.552 49,174 1.4953 0.00%
2017-05-08 0 0.188 0.181 0.188 0.181 0.188 3,090,000 559,914 0.1812 1.552 1.494 1.552 1.494 1.552 374,252 1.4961 0.00%
2017-05-05 0 0.188 0.169 0.189 0.186 0.189 500,000 94,088 0.1882 1.552 1.395 1.560 1.536 1.560 60,559 1.5537 1.08%
2017-05-04 0 0.186 0.165 0.186 - - 200 33 0.1650 1.536 1.362 1.536 - - 24 1.3623 -1.59%
2017-05-02 0 0.189 0.184 0.189 0.171 0.199 1,308,000 246,818 0.1887 1.560 1.519 1.560 1.412 1.643 158,421 1.5580 -3.57%
2017-04-28 0 0.196 0.178 0.196 - - 0 0 - 1.618 1.470 1.618 - - 0 - -0.51%
2017-04-27 0 0.197 0.175 0.198 0.197 0.197 180,000 35,460 0.1970 1.627 1.445 1.635 1.627 1.627 21,801 1.6265 -0.51%
2017-04-26 0 0.198 0.173 0.200 - - 0 0 - 1.635 1.428 1.651 - - 0 - 0.00%
2017-04-25 0 0.198 0.179 0.198 0.178 0.198 284,000 52,532 0.1850 1.635 1.478 1.635 1.470 1.635 34,397 1.5272 5.32%
2017-04-24 0 0.188 0.188 0.200 0.188 0.188 26,000 4,888 0.1880 1.552 1.552 1.651 1.552 1.552 3,149 1.5522 -6.00%
2017-04-21 0 0.200 0.185 0.203 0.200 0.200 16,000 3,200 0.2000 1.651 1.527 1.676 1.651 1.651 1,938 1.6513 -1.48%
2017-04-20 0 0.203 0.175 0.204 - - 0 0 - 1.676 1.445 1.684 - - 0 - 0.00%
2017-04-19 0 0.203 0.187 0.203 0.203 0.203 4,000 812 0.2030 1.676 1.544 1.676 1.676 1.676 484 1.6761 0.00%
2017-04-18 0 0.203 0.203 0.208 - - 0 0 - 1.676 1.676 1.717 - - 0 - 0.00%
2017-04-13 0 0.203 0.196 0.203 0.196 0.203 574,000 113,706 0.1981 1.676 1.618 1.676 1.618 1.676 69,521 1.6356 1.50%
2017-04-12 0 0.200 0.200 0.210 0.200 0.201 508,000 102,100 0.2010 1.651 1.651 1.734 1.651 1.660 61,528 1.6594 -1.96%
2017-04-11 0 0.204 0.200 0.204 0.201 0.206 1,344,000 273,444 0.2035 1.684 1.651 1.684 1.660 1.701 162,782 1.6798 1.49%
2017-04-10 0 0.201 0.201 0.204 0.200 0.201 424,000 84,904 0.2002 1.660 1.660 1.684 1.651 1.660 51,354 1.6533 0.00%
2017-04-07 0 0.201 0.200 0.204 0.201 0.203 1,472,200 297,345 0.2020 1.660 1.651 1.684 1.660 1.676 178,309 1.6676 0.00%
2017-04-06 0 0.201 0.198 0.202 0.198 0.202 1,652,000 330,432 0.2000 1.660 1.635 1.668 1.635 1.668 200,086 1.6515 0.50%
2017-04-05 0 0.200 0.198 0.202 0.200 0.203 2,138,000 430,200 0.2012 1.651 1.635 1.668 1.651 1.676 258,949 1.6613 -1.48%
2017-04-03 0 0.203 0.201 0.204 0.198 0.203 1,636,000 328,632 0.2009 1.676 1.660 1.684 1.635 1.676 198,148 1.6585 -0.98%
2017-03-31 0 0.205 0.203 0.205 0.202 0.205 794,000 160,978 0.2027 1.693 1.676 1.693 1.668 1.693 96,167 1.6739 1.49%
2017-03-30 0 0.202 0.202 0.206 0.200 0.205 16,906,000 3,403,656 0.2013 1.668 1.668 1.701 1.651 1.693 2,047,608 1.6623 -0.49%
2017-03-29 0 0.203 0.202 0.203 0.200 0.203 3,350,000 678,336 0.2025 1.676 1.668 1.676 1.651 1.676 405,743 1.6718 0.00%
2017-03-28 0 0.203 0.202 0.205 0.198 0.205 19,194,000 3,867,236 0.2015 1.676 1.668 1.693 1.635 1.693 2,324,724 1.6635 2.53%
2017-03-27 0 0.198 0.198 0.201 0.190 0.205 5,502,000 1,090,232 0.1982 1.635 1.635 1.660 1.569 1.693 666,387 1.6360 -1.98%
2017-03-24 1 - - - - - 0 0 - 1.668 - - - - 0 - 0.00%
2017-03-23 0 0.202 0.199 0.202 0.194 0.203 4,202,000 835,396 0.1988 1.668 1.643 1.668 1.602 1.676 508,935 1.6415 3.59%
2017-03-22 0 0.195 0.195 0.200 0.191 0.205 4,928,000 975,716 0.1980 1.610 1.610 1.651 1.577 1.693 596,866 1.6347 -2.50%
2017-03-21 0 0.200 0.197 0.200 0.187 0.204 8,212,000 1,589,702 0.1936 1.651 1.627 1.651 1.544 1.684 994,615 1.5983 -2.44%
2017-03-20 0 0.205 0.205 0.208 0.205 0.210 310,000 63,920 0.2062 1.693 1.693 1.717 1.693 1.734 37,546 1.7024 -1.44%
2017-03-17 0 0.208 0.204 0.208 0.205 0.210 2,716,000 561,278 0.2067 1.717 1.684 1.717 1.693 1.734 328,954 1.7062 0.00%
2017-03-16 0 0.208 0.207 0.209 0.204 0.209 2,000,000 414,222 0.2071 1.717 1.709 1.726 1.684 1.726 242,234 1.7100 2.46%
2017-03-15 0 0.203 0.203 0.206 0.202 0.210 1,632,000 331,098 0.2029 1.676 1.676 1.701 1.668 1.734 197,663 1.6751 -3.33%
2017-03-14 0 0.210 0.203 0.210 0.201 0.210 1,852,000 379,804 0.2051 1.734 1.676 1.734 1.660 1.734 224,309 1.6932 2.44%
2017-03-13 0 0.205 0.200 0.208 0.199 0.205 1,452,000 295,160 0.2033 1.693 1.651 1.717 1.643 1.693 175,862 1.6784 3.54%
2017-03-10 0 0.198 0.198 0.201 0.198 0.198 20,000 3,960 0.1980 1.635 1.635 1.660 1.635 1.635 2,422 1.6348 -1.00%
2017-03-09 0 0.200 0.199 0.200 0.199 0.203 2,048,020 410,463 0.2004 1.651 1.643 1.651 1.643 1.676 248,050 1.6548 -0.99%
2017-03-08 0 0.202 0.198 0.203 0.198 0.207 1,928,000 386,356 0.2004 1.668 1.635 1.676 1.635 1.709 233,514 1.6545 -0.98%
2017-03-07 0 0.204 0.199 0.205 0.196 0.212 13,952,000 2,861,250 0.2051 1.684 1.643 1.693 1.618 1.750 1,689,827 1.6932 0.99%
2017-03-06 1 - - - - - 0 0 - 1.668 - - - - 0 - 0.00%
2017-03-03 0 0.202 0.202 0.205 0.200 0.211 1,090,000 226,476 0.2078 1.668 1.668 1.693 1.651 1.742 132,018 1.7155 1.00%
2017-03-02 0 0.200 0.200 0.204 0.200 0.203 1,683,500 341,191 0.2027 1.651 1.651 1.684 1.651 1.676 203,901 1.6733 0.00%
2017-03-01 0 0.200 0.198 0.203 - - 0 0 - 1.651 1.635 1.676 - - 0 - 0.00%
2017-02-28 0 0.200 0.200 0.203 0.200 0.203 920,000 184,610 0.2007 1.651 1.651 1.676 1.651 1.676 111,428 1.6568 -2.44%
2017-02-27 0 0.205 0.201 0.205 0.203 0.207 1,592,000 325,996 0.2048 1.693 1.660 1.693 1.676 1.709 192,819 1.6907 1.49%
2017-02-24 0 0.202 0.201 0.203 0.198 0.203 2,104,000 424,862 0.2019 1.668 1.660 1.676 1.635 1.676 254,831 1.6672 1.51%
2017-02-23 0 0.199 0.198 0.200 0.199 0.202 218,000 43,982 0.2018 1.643 1.635 1.651 1.643 1.668 26,404 1.6658 0.00%
2017-02-22 0 0.199 0.199 0.202 0.197 0.202 1,910,000 382,266 0.2001 1.643 1.643 1.668 1.627 1.668 231,334 1.6524 -0.50%
2017-02-21 0 0.200 0.198 0.200 0.200 0.203 1,394,000 280,192 0.2010 1.651 1.635 1.651 1.651 1.676 168,837 1.6595 0.00%
2017-02-20 0 0.200 0.199 0.204 0.198 0.203 748,000 150,288 0.2009 1.651 1.643 1.684 1.635 1.676 90,596 1.6589 -0.50%
2017-02-17 0 0.201 0.200 0.203 0.201 0.201 200,000 40,200 0.2010 1.660 1.651 1.676 1.660 1.660 24,223 1.6595 0.00%
2017-02-16 0 0.201 0.199 0.204 0.199 0.201 460,000 91,960 0.1999 1.660 1.643 1.684 1.643 1.660 55,714 1.6506 -0.50%
2017-02-15 0 0.202 0.199 0.202 0.198 0.203 1,144,000 229,934 0.2010 1.668 1.643 1.668 1.635 1.676 138,558 1.6595 1.00%
2017-02-14 0 0.200 0.199 0.202 0.199 0.202 898,000 179,546 0.1999 1.651 1.643 1.668 1.643 1.668 108,763 1.6508 0.50%
2017-02-13 0 0.199 0.199 0.200 0.190 0.201 4,752,000 941,576 0.1981 1.643 1.643 1.651 1.569 1.660 575,549 1.6360 -1.49%
2017-02-10 0 0.202 0.202 0.205 0.200 0.205 886,000 180,024 0.2032 1.668 1.668 1.693 1.651 1.693 107,310 1.6776 -0.98%
2017-02-09 0 0.204 0.201 0.204 0.200 0.204 820,000 166,180 0.2027 1.684 1.660 1.684 1.651 1.684 99,316 1.6732 0.00%
2017-02-08 0 0.204 0.204 0.206 0.199 0.204 896,000 179,184 0.2000 1.684 1.684 1.701 1.643 1.684 108,521 1.6511 2.00%
2017-02-07 0 0.200 0.200 0.202 0.200 0.205 1,200,000 242,676 0.2022 1.651 1.651 1.668 1.651 1.693 145,341 1.6697 -0.50%
2017-02-06 0 0.201 0.200 0.202 0.199 0.202 2,732,000 547,348 0.2003 1.660 1.651 1.668 1.643 1.668 330,892 1.6542 1.01%
2017-02-03 0 0.199 0.199 0.203 0.199 0.203 1,990,000 401,116 0.2016 1.643 1.643 1.676 1.643 1.676 241,023 1.6642 0.00%
2017-02-02 0 0.199 0.199 0.203 0.197 0.199 780,000 154,752 0.1984 1.643 1.643 1.676 1.627 1.643 94,471 1.6381 0.00%
2017-02-01 0 0.199 0.199 0.206 0.197 0.201 1,190,000 236,892 0.1991 1.643 1.643 1.701 1.627 1.660 144,129 1.6436 -1.97%
2017-01-27 0 0.203 0.203 0.205 0.202 0.205 560,000 113,540 0.2028 1.676 1.676 1.693 1.668 1.693 67,826 1.6740 -0.98%
2017-01-26 0 0.205 0.202 0.206 0.201 0.205 1,644,000 333,136 0.2026 1.693 1.668 1.701 1.660 1.693 199,117 1.6731 2.50%
2017-01-25 0 0.200 0.200 0.206 0.200 0.200 130,000 26,000 0.2000 1.651 1.651 1.701 1.651 1.651 15,745 1.6513 0.00%
2017-01-24 0 0.200 0.200 0.205 0.200 0.200 200,000 40,000 0.2000 1.651 1.651 1.693 1.651 1.651 24,223 1.6513 0.00%
2017-01-23 0 0.200 0.199 0.207 0.197 0.207 3,258,000 655,024 0.2011 1.651 1.643 1.709 1.627 1.709 394,600 1.6600 -1.48%
2017-01-20 0 0.203 0.199 0.203 0.199 0.210 6,364,000 1,292,780 0.2031 1.676 1.643 1.676 1.643 1.734 770,790 1.6772 -2.87%
2017-01-19 0 0.209 0.206 0.210 0.197 0.209 3,660,000 735,754 0.2010 1.726 1.701 1.734 1.627 1.726 443,289 1.6598 7.18%
2017-01-18 0 0.195 0.195 0.200 0.195 0.199 404,000 79,356 0.1964 1.610 1.610 1.651 1.610 1.643 48,931 1.6218 0.00%
2017-01-17 0 0.195 0.194 0.195 0.191 0.200 1,454,000 287,858 0.1980 1.610 1.602 1.610 1.577 1.651 176,104 1.6346 1.04%
2017-01-16 0 0.193 0.192 0.193 0.193 0.199 3,194,000 623,928 0.1953 1.593 1.585 1.593 1.593 1.643 386,848 1.6128 -3.50%
2017-01-13 0 0.200 0.198 0.200 0.197 0.203 2,036,000 404,100 0.1985 1.651 1.635 1.651 1.627 1.676 246,595 1.6387 0.50%
2017-01-12 0 0.199 0.199 0.202 0.196 0.201 1,360,000 270,920 0.1992 1.643 1.643 1.668 1.618 1.660 164,719 1.6447 -1.49%
2017-01-11 0 0.202 0.201 0.202 0.196 0.202 2,820,000 563,266 0.1997 1.668 1.660 1.668 1.618 1.668 341,551 1.6491 3.06%
2017-01-10 0 0.196 0.193 0.198 0.193 0.196 1,228,000 239,094 0.1947 1.618 1.593 1.635 1.593 1.618 148,732 1.6075 -1.01%
2017-01-09 0 0.198 0.193 0.199 0.193 0.198 980,000 193,170 0.1971 1.635 1.593 1.643 1.593 1.635 118,695 1.6275 -1.49%
2017-01-06 0 0.201 0.198 0.202 0.199 0.201 2,240,000 446,406 0.1993 1.660 1.635 1.668 1.643 1.660 271,303 1.6454 -0.99%
2017-01-05 0 0.203 0.202 0.203 0.198 0.203 1,840,000 367,690 0.1998 1.676 1.668 1.676 1.635 1.676 222,856 1.6499 1.00%
2017-01-04 0 0.201 0.200 0.202 0.198 0.201 2,006,000 398,778 0.1988 1.660 1.651 1.668 1.635 1.660 242,961 1.6413 0.50%
2017-01-03 0 0.200 0.198 0.200 0.197 0.202 1,224,000 245,812 0.2008 1.651 1.635 1.651 1.627 1.668 148,247 1.6581 0.00%
2016-12-30 0 0.200 0.200 0.202 0.199 0.202 1,090,000 219,488 0.2014 1.651 1.651 1.668 1.643 1.668 132,018 1.6626 -0.99%
2016-12-29 0 0.202 0.199 0.203 0.200 0.203 5,020,000 1,012,590 0.2017 1.668 1.643 1.676 1.651 1.676 608,008 1.6654 0.50%
2016-12-28 0 0.201 0.201 0.202 0.196 0.203 978,000 194,886 0.1993 1.660 1.660 1.668 1.618 1.676 118,453 1.6453 0.50%
2016-12-23 0 0.200 0.199 0.200 0.200 0.202 2,294,000 459,296 0.2002 1.651 1.643 1.651 1.651 1.668 277,843 1.6531 0.00%
2016-12-22 0 0.200 0.201 0.202 0.193 0.203 7,660,000 1,521,958 0.1987 1.651 1.660 1.668 1.593 1.676 927,758 1.6405 4.17%
2016-12-21 0 0.192 0.192 0.195 0.190 0.197 1,474,000 282,300 0.1915 1.585 1.585 1.610 1.569 1.627 178,527 1.5813 4.35%
2016-12-20 0 0.184 0.184 0.185 0.184 0.190 3,706,000 689,842 0.1861 1.519 1.519 1.527 1.519 1.569 448,860 1.5369 -0.54%
2016-12-19 0 0.185 0.185 0.189 0.185 0.193 290,000 53,988 0.1862 1.527 1.527 1.560 1.527 1.593 35,124 1.5371 -0.54%
2016-12-16 0 0.186 0.186 0.193 0.182 0.196 2,124,000 407,988 0.1921 1.536 1.536 1.593 1.503 1.618 257,253 1.5859 0.00%
2016-12-15 0 0.186 0.185 0.188 0.186 0.198 876,000 163,420 0.1866 1.536 1.527 1.552 1.536 1.635 106,099 1.5403 -2.11%
2016-12-14 0 0.190 0.190 0.194 0.190 0.195 1,104,000 213,232 0.1931 1.569 1.569 1.602 1.569 1.610 133,713 1.5947 -1.55%
2016-12-13 0 0.193 0.189 0.193 0.186 0.193 2,662,000 506,830 0.1904 1.593 1.560 1.593 1.536 1.593 322,414 1.5720 1.58%
2016-12-12 0 0.190 0.184 0.190 0.187 0.190 1,778,000 333,854 0.1878 1.569 1.519 1.569 1.544 1.569 215,346 1.5503 1.60%
2016-12-09 0 0.187 0.187 0.190 0.186 0.189 1,304,000 244,228 0.1873 1.544 1.544 1.569 1.536 1.560 157,937 1.5464 0.00%
2016-12-08 0 0.187 0.187 0.189 0.187 0.192 2,216,000 418,728 0.1890 1.544 1.544 1.560 1.544 1.585 268,396 1.5601 2.75%
2016-12-07 0 0.182 0.181 0.182 0.178 0.182 1,044,000 188,548 0.1806 1.503 1.494 1.503 1.470 1.503 126,446 1.4911 1.11%
2016-12-06 0 0.180 0.177 0.182 0.175 0.180 3,744,000 665,538 0.1778 1.486 1.461 1.503 1.445 1.486 453,463 1.4677 2.27%
2016-12-05 0 0.176 0.176 0.180 0.175 0.180 1,516,000 268,460 0.1771 1.453 1.453 1.486 1.445 1.486 183,614 1.4621 -0.56%
2016-12-02 0 0.177 0.176 0.182 0.177 0.184 1,918,000 345,964 0.1804 1.461 1.453 1.503 1.461 1.519 232,303 1.4893 -3.28%
2016-12-01 0 0.183 0.182 0.184 0.180 0.185 8,010,000 1,459,898 0.1823 1.511 1.503 1.519 1.486 1.527 970,149 1.5048 0.55%
2016-11-30 0 0.182 0.182 0.184 0.176 0.185 3,688,000 672,906 0.1825 1.503 1.503 1.519 1.453 1.527 446,680 1.5065 -3.70%
2016-11-29 0 0.189 0.189 0.194 0.189 0.201 5,648,000 1,100,080 0.1948 1.560 1.560 1.602 1.560 1.660 684,070 1.6081 -5.50%
2016-11-28 0 0.200 0.198 0.200 0.199 0.205 5,768,000 1,158,092 0.2008 1.651 1.635 1.651 1.643 1.693 698,604 1.6577 -1.96%
2016-11-25 0 0.204 0.204 0.206 0.204 0.210 2,122,000 437,952 0.2064 1.684 1.684 1.701 1.684 1.734 257,011 1.7040 -2.86%
2016-11-24 0 0.210 0.207 0.210 0.205 0.210 1,140,000 236,816 0.2077 1.734 1.709 1.734 1.693 1.734 138,074 1.7151 1.94%
2016-11-23 0 0.206 0.206 0.208 0.197 0.208 3,574,000 735,002 0.2057 1.701 1.701 1.717 1.627 1.717 432,873 1.6980 1.48%
2016-11-22 0 0.203 0.203 0.204 0.200 0.204 1,076,000 216,478 0.2012 1.676 1.676 1.684 1.651 1.684 130,322 1.6611 1.50%
2016-11-21 0 0.200 0.200 0.203 0.200 0.213 5,696,000 1,160,456 0.2037 1.651 1.651 1.676 1.651 1.759 689,884 1.6821 -2.91%
2016-11-18 0 0.206 0.203 0.206 0.200 0.207 2,616,000 534,892 0.2045 1.701 1.676 1.701 1.651 1.709 316,843 1.6882 1.48%
2016-11-17 0 0.203 0.202 0.204 0.202 0.208 3,622,000 741,002 0.2046 1.676 1.668 1.684 1.668 1.717 438,687 1.6891 0.50%
2016-11-16 0 0.202 0.202 0.203 0.188 0.205 3,474,000 706,052 0.2032 1.668 1.668 1.676 1.552 1.693 420,761 1.6780 1.51%
2016-11-15 0 0.199 0.199 0.200 0.195 0.206 16,964,000 3,396,036 0.2002 1.643 1.643 1.651 1.610 1.701 2,054,633 1.6529 1.02%
2016-11-14 0 0.197 0.197 0.198 0.192 0.202 3,136,000 614,526 0.1960 1.627 1.627 1.635 1.585 1.668 379,824 1.6179 0.51%
2016-11-11 0 0.196 0.195 0.200 0.187 0.198 9,006,000 1,745,506 0.1938 1.618 1.610 1.651 1.544 1.635 1,090,782 1.6002 4.26%
2016-11-10 0 0.188 0.187 0.188 0.175 0.188 4,154,000 761,386 0.1833 1.552 1.544 1.552 1.445 1.552 503,121 1.5133 5.03%
2016-11-09 0 0.179 0.178 0.182 0.175 0.183 8,344,000 1,497,028 0.1794 1.478 1.470 1.503 1.445 1.511 1,010,602 1.4813 -0.56%
2016-11-08 0 0.180 0.180 0.181 0.178 0.181 1,822,000 326,706 0.1793 1.486 1.486 1.494 1.470 1.494 220,676 1.4805 -0.55%
2016-11-07 0 0.181 0.180 0.182 0.180 0.182 2,134,000 384,778 0.1803 1.494 1.486 1.503 1.486 1.503 258,464 1.4887 -2.16%
2016-11-04 0 0.185 0.180 0.185 0.179 0.189 6,258,000 1,143,928 0.1828 1.527 1.486 1.527 1.478 1.560 757,952 1.5092 1.09%
2016-11-03 0 0.183 0.181 0.183 0.180 0.189 10,808,000 1,987,100 0.1839 1.511 1.494 1.511 1.486 1.560 1,309,035 1.5180 -2.66%
2016-11-02 0 0.188 0.186 0.188 0.185 0.194 7,770,000 1,459,190 0.1878 1.552 1.536 1.552 1.527 1.602 941,081 1.5505 -1.05%
2016-11-01 0 0.190 0.190 0.192 0.185 0.202 20,806,000 3,982,822 0.1914 1.569 1.569 1.585 1.527 1.668 2,519,965 1.5805 2.70%
2016-10-31 0 0.185 0.185 0.188 0.183 0.195 9,604,000 1,799,434 0.1874 1.527 1.527 1.552 1.511 1.610 1,163,210 1.5470 -5.13%
2016-10-28 0 0.195 0.194 0.196 0.171 0.215 28,713,000 5,599,188 0.1950 1.610 1.602 1.618 1.412 1.775 3,477,639 1.6101 14.04%
2016-10-27 0 0.171 0.171 0.172 0.170 0.188 15,806,000 2,726,664 0.1725 1.412 1.412 1.420 1.404 1.552 1,914,379 1.4243 -9.04%
2016-10-26 0 0.188 0.188 0.190 0.185 0.204 16,974,000 3,226,912 0.1901 1.552 1.552 1.569 1.527 1.684 2,055,844 1.5696 -6.47%
2016-10-25 0 0.201 0.200 0.202 0.191 0.235 61,631,400 12,994,730 0.2108 1.660 1.651 1.668 1.577 1.940 7,464,624 1.7408 -11.45%
2016-10-24 1 - - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2016-10-07 0 0.227 0.224 0.227 0.222 0.230 6,876,000 1,551,350 0.2256 1.874 1.849 1.874 1.833 1.899 832,802 1.8628 0.44%
2016-10-06 0 0.226 0.224 0.226 0.223 0.235 19,960,000 4,522,462 0.2266 1.866 1.849 1.866 1.841 1.940 2,417,500 1.8707 -3.42%
2016-10-05 0 0.234 0.233 0.234 0.211 0.248 59,580,000 13,817,376 0.2319 1.932 1.924 1.932 1.742 2.048 7,216,164 1.9148 10.38%
2016-10-04 0 0.212 0.211 0.215 0.211 0.235 21,000,000 4,547,050 0.2165 1.750 1.742 1.775 1.742 1.940 2,543,462 1.7877 -7.02%
2016-10-03 0 0.228 0.228 0.231 0.227 0.248 28,042,200 6,470,272 0.2307 1.882 1.882 1.907 1.874 2.048 3,396,393 1.9050 -5.00%
2016-09-30 0 0.240 0.233 0.240 0.231 0.249 42,912,000 10,162,476 0.2368 1.982 1.924 1.982 1.907 2.056 5,197,382 1.9553 -3.61%
2016-09-29 0 0.249 0.248 0.250 0.248 0.280 16,258,000 4,307,382 0.2649 2.056 2.048 2.064 2.048 2.312 1,969,124 2.1875 -11.07%
2016-09-28 0 0.280 0.275 0.280 0.275 0.280 4,032,000 1,110,250 0.2754 2.312 2.271 2.312 2.271 2.312 488,345 2.2735 1.82%
2016-09-27 0 0.275 0.275 0.280 0.270 0.280 7,520,600 2,062,110 0.2742 2.271 2.271 2.312 2.229 2.312 910,874 2.2639 -1.79%
2016-09-26 0 0.280 0.270 0.280 0.270 0.280 17,566,000 4,829,820 0.2750 2.312 2.229 2.312 2.229 2.312 2,127,545 2.2701 1.82%
2016-09-23 0 0.275 0.270 0.275 0.247 0.280 20,922,000 5,468,056 0.2614 2.271 2.229 2.271 2.039 2.312 2,534,015 2.1579 10.44%
2016-09-22 0 0.249 0.246 0.247 0.231 0.250 29,978,000 7,256,472 0.2421 2.056 2.031 2.039 1.907 2.064 3,630,852 1.9986 0.81%
2016-09-21 0 0.247 0.246 0.247 0.242 0.265 28,598,200 7,075,535 0.2474 2.039 2.031 2.039 1.998 2.188 3,463,735 2.0427 -5.00%
2016-09-20 0 0.260 0.260 0.265 0.255 0.280 12,144,000 3,250,030 0.2676 2.147 2.147 2.188 2.105 2.312 1,470,848 2.2096 -7.14%
2016-09-19 0 0.280 0.270 0.280 0.275 0.280 4,242,000 1,176,990 0.2775 2.312 2.229 2.312 2.271 2.312 513,779 2.2908 1.82%
2016-09-15 0 0.275 0.270 0.275 0.275 0.280 6,382,000 1,758,060 0.2755 2.271 2.229 2.271 2.271 2.312 772,970 2.2744 -1.79%
2016-09-14 0 0.280 0.270 0.280 0.270 0.280 6,706,000 1,845,720 0.2752 2.312 2.229 2.312 2.229 2.312 812,212 2.2725 0.00%
2016-09-13 0 0.280 0.270 0.280 0.270 0.295 16,548,000 4,644,570 0.2807 2.312 2.229 2.312 2.229 2.436 2,004,248 2.3174 -3.45%
2016-09-12 0 0.290 0.280 0.290 0.280 0.290 6,862,000 1,958,470 0.2854 2.394 2.312 2.394 2.312 2.394 831,106 2.3565 1.75%
2016-09-09 0 0.285 0.285 0.290 0.280 0.290 7,082,000 2,022,200 0.2855 2.353 2.353 2.394 2.312 2.394 857,752 2.3576 -1.72%
2016-09-08 0 0.290 0.280 0.290 0.280 0.290 2,896,000 824,620 0.2847 2.394 2.312 2.394 2.312 2.394 350,755 2.3510 1.75%
2016-09-07 0 0.285 0.280 0.290 0.275 0.285 2,050,000 581,590 0.2837 2.353 2.312 2.394 2.271 2.353 248,290 2.3424 0.00%
2016-09-06 0 0.285 0.275 0.285 0.275 0.285 10,000 2,790 0.2790 2.353 2.271 2.353 2.271 2.353 1,211 2.3036 0.00%
2016-09-05 0 0.285 0.275 0.285 0.275 0.285 142,000 39,250 0.2764 2.353 2.271 2.353 2.271 2.353 17,199 2.2822 0.00%
2016-09-02 0 0.285 0.275 0.285 0.275 0.285 714,000 199,920 0.2800 2.353 2.271 2.353 2.271 2.353 86,478 2.3118 0.00%
2016-09-01 0 0.285 0.270 0.285 0.270 0.285 856,000 234,020 0.2734 2.353 2.229 2.353 2.229 2.353 103,676 2.2572 1.79%
2016-08-31 0 0.280 0.275 0.280 0.275 0.280 98,000 27,430 0.2799 2.312 2.271 2.312 2.271 2.312 11,869 2.3110 -1.75%
2016-08-30 0 0.285 0.275 0.285 0.275 0.285 1,434,000 408,550 0.2849 2.353 2.271 2.353 2.271 2.353 173,682 2.3523 0.00%
2016-08-29 0 0.285 0.280 0.285 0.280 0.285 888,000 249,050 0.2805 2.353 2.312 2.353 2.312 2.353 107,552 2.3156 3.64%
2016-08-26 0 0.275 0.275 0.290 0.275 0.290 2,074,000 590,980 0.2849 2.271 2.271 2.394 2.271 2.394 251,197 2.3527 -1.79%
2016-08-25 0 0.280 0.280 0.290 0.280 0.285 814,000 231,830 0.2848 2.312 2.312 2.394 2.312 2.353 98,589 2.3515 -3.45%
2016-08-24 0 0.290 0.280 0.290 0.280 0.290 208,000 59,280 0.2850 2.394 2.312 2.394 2.312 2.394 25,192 2.3531 0.00%
2016-08-23 0 0.290 0.275 0.290 0.275 0.290 204,000 57,130 0.2800 2.394 2.271 2.394 2.271 2.394 24,708 2.3122 0.00%
2016-08-22 0 0.290 0.270 0.290 - - 0 0 - 2.394 2.229 2.394 - - 0 - 0.00%
2016-08-19 0 0.290 0.280 0.290 0.280 0.290 182,000 50,980 0.2801 2.394 2.312 2.394 2.312 2.394 22,043 2.3127 0.00%
2016-08-18 0 0.290 0.275 0.290 0.280 0.290 3,244,000 910,250 0.2806 2.394 2.271 2.394 2.312 2.394 392,904 2.3167 1.75%
2016-08-17 0 0.285 0.280 0.285 0.275 0.285 220,000 61,520 0.2796 2.353 2.312 2.353 2.271 2.353 26,646 2.3088 1.79%
2016-08-16 0 0.280 0.275 0.280 0.280 0.285 1,090,000 305,900 0.2806 2.312 2.271 2.312 2.312 2.353 132,018 2.3171 -1.75%
2016-08-15 0 0.285 0.285 0.290 0.280 0.290 410,600 117,900 0.2871 2.353 2.353 2.394 2.312 2.394 49,731 2.3708 1.79%
2016-08-12 0 0.280 0.280 0.290 0.280 0.295 1,290,000 373,590 0.2896 2.312 2.312 2.394 2.312 2.436 156,241 2.3911 -5.08%
2016-08-11 0 0.295 0.280 0.295 0.280 0.300 2,030,000 595,970 0.2936 2.436 2.312 2.436 2.312 2.477 245,868 2.4239 0.00%
2016-08-10 0 0.295 0.290 0.295 0.290 0.305 3,772,000 1,121,050 0.2972 2.436 2.394 2.436 2.394 2.518 456,854 2.4538 0.00%
2016-08-09 0 0.295 0.290 0.300 0.295 0.310 19,106,000 5,745,200 0.3007 2.436 2.394 2.477 2.436 2.560 2,314,066 2.4827 -4.84%
2016-08-08 0 0.310 0.305 0.310 0.290 0.320 7,032,000 2,140,260 0.3044 2.560 2.518 2.560 2.394 2.642 851,696 2.5129 0.00%
2016-08-05 0 0.310 0.305 0.310 0.285 0.315 8,774,000 2,639,070 0.3008 2.560 2.518 2.560 2.353 2.601 1,062,683 2.4834 6.90%
2016-08-04 0 0.290 0.285 0.290 0.280 0.290 2,394,000 687,240 0.2871 2.394 2.353 2.394 2.312 2.394 289,955 2.3702 3.57%
2016-08-03 0 0.280 0.280 0.285 0.275 0.310 12,104,980 3,461,985 0.2860 2.312 2.312 2.353 2.271 2.560 1,466,122 2.3613 -13.85%
2016-08-01 0 0.325 0.310 0.325 0.300 0.325 2,658,000 837,970 0.3153 2.683 2.560 2.683 2.477 2.683 321,930 2.6030 1.56%
2016-07-29 0 0.320 0.310 0.320 0.300 0.325 32,360,000 10,343,780 0.3196 2.642 2.560 2.642 2.477 2.683 3,919,353 2.6392 -1.54%
2016-07-28 0 0.325 0.315 0.325 0.310 0.330 1,100,000 356,630 0.3242 2.683 2.601 2.683 2.560 2.725 133,229 2.6768 1.56%
2016-07-27 0 0.320 0.315 0.320 0.310 0.320 1,826,000 573,810 0.3142 2.642 2.601 2.642 2.560 2.642 221,160 2.5945 0.00%
2016-07-26 0 0.320 0.310 0.320 0.315 0.335 1,012,000 328,670 0.3248 2.642 2.560 2.642 2.601 2.766 122,571 2.6815 -3.03%
2016-07-25 0 0.330 0.320 0.330 0.315 0.330 1,566,000 509,380 0.3253 2.725 2.642 2.725 2.601 2.725 189,670 2.6856 0.00%
2016-07-22 0 0.330 0.320 0.330 0.320 0.330 2,020,000 661,150 0.3273 2.725 2.642 2.725 2.642 2.725 244,657 2.7024 0.00%
2016-07-21 0 0.330 0.325 0.330 0.325 0.345 2,174,000 719,870 0.3311 2.725 2.683 2.725 2.683 2.848 263,309 2.7339 -4.35%
2016-07-20 0 0.345 0.335 0.345 0.325 0.345 2,512,000 850,620 0.3386 2.848 2.766 2.848 2.683 2.848 304,246 2.7958 0.00%
2016-07-19 0 0.345 0.325 0.345 0.325 0.345 1,908,000 646,370 0.3388 2.848 2.683 2.848 2.683 2.848 231,092 2.7970 1.47%
2016-07-18 0 0.340 0.335 0.340 0.335 0.350 898,000 307,190 0.3421 2.807 2.766 2.807 2.766 2.890 108,763 2.8244 -2.86%
2016-07-15 0 0.350 0.340 0.350 0.340 0.350 2,328,000 805,090 0.3458 2.890 2.807 2.890 2.807 2.890 281,961 2.8553 0.00%
2016-07-14 0 0.350 0.340 0.350 0.345 0.355 1,356,000 474,980 0.3503 2.890 2.807 2.890 2.848 2.931 164,235 2.8921 0.00%
2016-07-13 0 0.350 0.345 0.350 0.350 0.360 4,006,000 1,429,360 0.3568 2.890 2.848 2.890 2.890 2.972 485,196 2.9459 -2.78%
2016-07-12 0 0.360 0.355 0.360 0.355 0.360 1,846,000 656,810 0.3558 2.972 2.931 2.972 2.931 2.972 223,582 2.9377 0.00%
2016-07-11 0 0.360 0.355 0.360 0.355 0.360 2,526,000 903,880 0.3578 2.972 2.931 2.972 2.931 2.972 305,942 2.9544 -1.37%
2016-07-08 0 0.365 0.355 0.365 0.355 0.365 3,752,000 1,343,910 0.3582 3.014 2.931 3.014 2.931 3.014 454,432 2.9573 0.00%
2016-07-07 0 0.365 0.355 0.365 0.355 0.365 3,480,000 1,252,740 0.3600 3.014 2.931 3.014 2.931 3.014 421,488 2.9722 2.82%
2016-07-06 0 0.355 0.350 0.355 0.350 0.365 2,112,000 755,420 0.3577 2.931 2.890 2.931 2.890 3.014 255,800 2.9532 -2.74%
2016-07-05 0 0.365 0.360 0.365 0.360 0.365 2,176,000 787,780 0.3620 3.014 2.972 3.014 2.972 3.014 263,551 2.9891 0.00%
2016-07-04 0 0.365 0.360 0.365 0.355 0.370 5,340,000 1,936,810 0.3627 3.014 2.972 3.014 2.931 3.055 646,766 2.9946 1.39%
2016-06-30 0 0.360 0.355 0.360 0.355 0.365 3,978,000 1,428,790 0.3592 2.972 2.931 2.972 2.931 3.014 481,804 2.9655 0.00%
2016-06-29 0 0.360 0.355 0.360 0.355 0.365 1,688,000 611,510 0.3623 2.972 2.931 2.972 2.931 3.014 204,446 2.9911 -1.37%
2016-06-28 0 0.365 0.360 0.365 0.360 0.365 2,664,000 970,090 0.3641 3.014 2.972 3.014 2.972 3.014 322,656 3.0066 0.00%
2016-06-27 0 0.365 0.360 0.365 0.360 0.370 2,844,000 1,036,850 0.3646 3.014 2.972 3.014 2.972 3.055 344,457 3.0101 -1.35%
2016-06-24 0 0.370 0.360 0.370 0.350 0.370 3,506,000 1,277,690 0.3644 3.055 2.972 3.055 2.890 3.055 424,637 3.0089 0.00%
2016-06-23 0 0.370 0.355 0.370 0.360 0.370 3,854,000 1,391,560 0.3611 3.055 2.931 3.055 2.972 3.055 466,786 2.9812 2.78%
2016-06-22 0 0.360 0.355 0.360 0.355 0.375 5,048,000 1,849,870 0.3665 2.972 2.931 2.972 2.931 3.096 611,400 3.0256 -1.37%
2016-06-21 0 0.365 0.360 0.370 0.355 0.370 4,532,000 1,652,770 0.3647 3.014 2.972 3.055 2.931 3.055 548,903 3.0110 -1.35%
2016-06-20 0 0.370 0.365 0.370 0.355 0.370 6,170,000 2,250,350 0.3647 3.055 3.014 3.055 2.931 3.055 747,293 3.0113 0.00%
2016-06-17 0 0.370 0.360 0.370 0.360 0.385 7,282,000 2,712,560 0.3725 3.055 2.972 3.055 2.972 3.179 881,976 3.0755 -1.33%
2016-06-16 0 0.375 0.375 0.380 0.340 0.380 13,756,000 4,926,780 0.3582 3.096 3.096 3.137 2.807 3.137 1,666,089 2.9571 5.63%
2016-06-15 0 0.355 0.330 0.370 0.325 0.375 11,886,000 4,126,500 0.3472 2.931 2.725 3.055 2.683 3.096 1,439,599 2.8664 -4.05%
2016-06-14 0 0.370 0.360 0.370 0.360 0.385 3,904,000 1,454,900 0.3727 3.055 2.972 3.055 2.972 3.179 472,842 3.0769 -3.90%
2016-06-13 0 0.385 0.375 0.385 0.380 0.385 2,684,000 1,031,130 0.3842 3.179 3.096 3.179 3.137 3.179 325,079 3.1719 0.00%
2016-06-10 0 0.385 0.380 0.385 0.375 0.385 5,600,000 2,143,450 0.3828 3.179 3.137 3.179 3.096 3.179 678,256 3.1602 0.00%
2016-06-08 0 0.385 0.380 0.385 0.375 0.385 6,898,000 2,623,960 0.3804 3.179 3.137 3.179 3.096 3.179 835,467 3.1407 0.00%
2016-06-07 0 0.385 0.375 0.385 0.380 0.385 5,728,000 2,186,570 0.3817 3.179 3.096 3.179 3.137 3.179 693,759 3.1518 -1.28%
2016-06-06 0 0.390 0.375 0.385 0.380 0.390 3,130,000 1,203,580 0.3845 3.220 3.096 3.179 3.137 3.220 379,097 3.1749 1.30%
2016-06-03 0 0.385 0.380 0.385 0.380 0.390 5,844,000 2,244,510 0.3841 3.179 3.137 3.179 3.137 3.220 707,809 3.1711 -1.28%
2016-06-02 0 0.390 0.385 0.390 0.380 0.390 4,898,000 1,869,010 0.3816 3.220 3.179 3.220 3.137 3.220 593,232 3.1506 1.30%
2016-06-01 0 0.385 0.380 0.385 0.375 0.385 3,982,000 1,527,720 0.3837 3.179 3.137 3.179 3.096 3.179 482,289 3.1676 -1.28%
2016-05-31 0 0.390 0.380 0.385 0.380 0.390 5,686,000 2,194,390 0.3859 3.220 3.137 3.179 3.137 3.220 688,673 3.1864 0.00%
2016-05-30 0 0.390 0.380 0.390 0.380 0.400 9,092,000 3,525,790 0.3878 3.220 3.137 3.220 3.137 3.303 1,101,198 3.2018 -2.50%
2016-05-27 0 0.400 0.390 0.400 0.390 0.415 4,554,000 1,851,090 0.4065 3.303 3.220 3.303 3.220 3.426 551,568 3.3561 -3.61%
2016-05-26 0 0.415 0.410 0.415 0.410 0.430 10,428,000 4,374,420 0.4195 3.426 3.385 3.426 3.385 3.550 1,263,010 3.4635 -2.35%
2016-05-25 0 0.425 0.415 0.425 0.415 0.435 9,732,000 4,135,280 0.4249 3.509 3.426 3.509 3.426 3.592 1,178,713 3.5083 -2.30%
2016-05-24 0 0.435 0.425 0.435 0.415 0.440 10,168,000 4,345,190 0.4273 3.592 3.509 3.592 3.426 3.633 1,231,520 3.5283 -1.14%
2016-05-23 0 0.440 0.430 0.440 0.425 0.440 3,982,000 1,724,220 0.4330 3.633 3.550 3.633 3.509 3.633 482,289 3.5751 1.15%
2016-05-20 0 0.435 0.425 0.430 0.430 0.445 4,248,000 1,856,560 0.4370 3.592 3.509 3.550 3.550 3.674 514,506 3.6084 -2.25%
2016-05-19 0 0.445 0.435 0.445 0.430 0.445 5,828,000 2,567,540 0.4406 3.674 3.592 3.674 3.550 3.674 705,871 3.6374 0.00%
2016-05-18 0 0.445 0.435 0.445 0.435 0.445 3,690,000 1,627,950 0.4412 3.674 3.592 3.674 3.592 3.674 446,923 3.6426 0.00%
2016-05-17 0 0.445 0.440 0.445 0.440 0.450 4,869,000 2,159,295 0.4435 3.674 3.633 3.674 3.633 3.715 589,720 3.6616 -1.11%
2016-05-16 0 0.450 0.440 0.450 0.440 0.450 3,176,000 1,408,530 0.4435 3.715 3.633 3.715 3.633 3.715 384,668 3.6617 0.00%
2016-05-13 0 0.450 0.445 0.450 0.440 0.450 4,322,000 1,922,110 0.4447 3.715 3.674 3.715 3.633 3.715 523,469 3.6719 0.00%
2016-05-12 0 0.450 0.440 0.450 0.440 0.450 3,470,000 1,550,520 0.4468 3.715 3.633 3.715 3.633 3.715 420,277 3.6893 0.00%
2016-05-11 0 0.450 0.440 0.450 0.440 0.455 5,674,000 2,547,770 0.4490 3.715 3.633 3.715 3.633 3.757 687,219 3.7074 0.00%
2016-05-10 0 0.450 0.445 0.450 0.440 0.450 5,092,000 2,265,150 0.4448 3.715 3.674 3.715 3.633 3.715 616,729 3.6728 0.00%
2016-05-09 0 0.450 0.445 0.450 0.440 0.450 19,184,000 8,579,750 0.4472 3.715 3.674 3.715 3.633 3.715 2,323,513 3.6926 1.12%
2016-05-06 0 0.445 0.430 0.445 0.435 0.455 14,982,000 6,688,400 0.4464 3.674 3.550 3.674 3.592 3.757 1,814,578 3.6859 -2.20%
2016-05-05 0 0.455 0.445 0.455 0.425 0.455 14,742,000 6,535,940 0.4434 3.757 3.674 3.757 3.509 3.757 1,785,510 3.6605 7.06%
2016-05-04 0 0.425 0.420 0.425 0.415 0.495 13,054,000 5,925,860 0.4539 3.509 3.468 3.509 3.426 4.087 1,581,064 3.7480 -12.37%
2016-05-03 0 0.485 0.475 0.485 0.480 0.530 10,824,000 5,360,660 0.4953 4.004 3.922 4.004 3.963 4.376 1,310,973 4.0891 -8.49%
2016-04-29 0 0.530 0.510 0.530 0.500 0.540 10,066,000 5,203,200 0.5169 4.376 4.211 4.376 4.128 4.458 1,219,166 4.2678 -1.85%
2016-04-28 0 0.540 0.530 0.540 0.530 0.540 1,516,000 815,120 0.5377 4.458 4.376 4.458 4.376 4.458 183,614 4.4393 0.00%
2016-04-27 0 0.540 0.520 0.540 0.520 0.540 3,324,000 1,768,460 0.5320 4.458 4.293 4.458 4.293 4.458 402,594 4.3927 -1.82%
2016-04-26 0 0.550 0.520 0.540 0.520 0.550 7,310,000 3,921,160 0.5364 4.541 4.293 4.458 4.293 4.541 885,367 4.4289 0.00%
2016-04-25 0 0.550 0.540 0.550 0.540 0.550 3,118,000 1,706,480 0.5473 4.541 4.458 4.541 4.458 4.541 377,643 4.5188 0.00%
2016-04-22 0 0.550 0.540 0.550 0.540 0.560 3,072,000 1,682,420 0.5477 4.541 4.458 4.541 4.458 4.624 372,072 4.5218 -1.79%
2016-04-21 0 0.560 0.550 0.560 0.540 0.580 3,778,000 2,110,100 0.5585 4.624 4.541 4.624 4.458 4.789 457,581 4.6114 -3.45%
2016-04-20 0 0.580 0.550 0.580 0.550 0.590 7,486,000 4,258,520 0.5689 4.789 4.541 4.789 4.541 4.871 906,684 4.6968 0.00%
2016-04-19 0 0.580 0.570 0.580 0.570 0.600 4,200,000 2,464,680 0.5868 4.789 4.706 4.789 4.706 4.954 508,692 4.8451 -3.33%
2016-04-18 0 0.600 0.590 0.600 0.580 0.600 4,040,000 2,390,800 0.5918 4.954 4.871 4.954 4.789 4.954 489,314 4.8860 3.45%
2016-04-15 0 0.580 0.580 0.600 0.580 0.610 5,492,000 3,254,840 0.5927 4.789 4.789 4.954 4.789 5.036 665,176 4.8932 -3.33%
2016-04-14 0 0.600 0.590 0.600 0.570 0.620 14,440,000 8,626,160 0.5974 4.954 4.871 4.954 4.706 5.119 1,748,933 4.9322 3.45%
2016-04-13 0 0.580 0.570 0.580 0.540 0.580 2,614,000 1,483,380 0.5675 4.789 4.706 4.789 4.458 4.789 316,600 4.6853 5.45%
2016-04-12 0 0.550 0.540 0.560 0.530 0.590 3,388,000 1,913,020 0.5646 4.541 4.458 4.624 4.376 4.871 410,345 4.6620 -5.17%
2016-04-11 0 0.580 0.560 0.580 0.560 0.600 7,462,000 4,298,020 0.5760 4.789 4.624 4.789 4.624 4.954 903,777 4.7556 -4.92%
2016-04-08 1 - - - - - 0 0 - 5.036 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 5.036 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 5.036 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 5.036 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 5.036 - - - - 0 - 0.00%
2016-03-31 0 0.610 0.590 0.610 0.590 0.630 7,196,000 4,394,540 0.6107 5.036 4.871 5.036 4.871 5.202 871,560 5.0422 -6.15%
2016-03-30 0 0.650 0.640 0.650 0.630 0.680 10,756,000 7,056,740 0.6561 5.367 5.284 5.367 5.202 5.614 1,302,737 5.4169 1.56%
2016-03-29 0 0.640 0.620 0.640 0.620 0.640 5,556,000 3,498,160 0.6296 5.284 5.119 5.284 5.119 5.284 672,927 5.1984 1.59%
2016-03-24 0 0.630 0.620 0.630 0.610 0.630 5,316,000 3,280,840 0.6172 5.202 5.119 5.202 5.036 5.202 643,859 5.0956 0.00%
2016-03-23 0 0.630 0.610 0.630 0.610 0.630 2,324,000 1,449,100 0.6235 5.202 5.036 5.202 5.036 5.202 281,476 5.1482 0.00%
2016-03-22 0 0.630 0.610 0.630 0.610 0.630 4,028,000 2,504,700 0.6218 5.202 5.036 5.202 5.036 5.202 487,860 5.1341 0.00%
2016-03-21 0 0.630 0.620 0.630 0.620 0.640 4,664,000 2,953,420 0.6332 5.202 5.119 5.202 5.119 5.284 564,891 5.2283 -1.56%
2016-03-18 0 0.640 0.620 0.640 0.610 0.650 17,984,000 11,226,620 0.6243 5.284 5.119 5.284 5.036 5.367 2,178,172 5.1541 0.00%
2016-03-17 0 0.640 0.620 0.640 0.620 0.640 6,868,000 4,323,460 0.6295 5.284 5.119 5.284 5.119 5.284 831,833 5.1975 0.00%
2016-03-16 0 0.640 0.620 0.640 0.620 0.650 8,454,000 5,336,420 0.6312 5.284 5.119 5.284 5.119 5.367 1,023,925 5.2117 3.23%
2016-03-15 0 0.620 0.610 0.620 0.590 0.620 10,122,000 6,180,000 0.6106 5.119 5.036 5.119 4.871 5.119 1,225,949 5.0410 1.64%
2016-03-14 0 0.610 0.600 0.610 0.570 0.610 9,842,150 5,759,976 0.5852 5.036 4.954 5.036 4.706 5.036 1,192,054 4.8320 7.02%
2016-03-11 0 0.570 0.550 0.570 0.550 0.570 12,534,000 6,974,180 0.5564 4.706 4.541 4.706 4.541 4.706 1,518,083 4.5941 -1.72%
2016-03-10 0 0.580 0.560 0.580 0.560 0.640 14,574,600 8,702,100 0.5971 4.789 4.624 4.789 4.624 5.284 1,765,235 4.9297 -9.38%
2016-03-09 0 0.640 0.630 0.640 0.610 0.680 13,750,000 8,864,420 0.6447 5.284 5.202 5.284 5.036 5.614 1,665,362 5.3228 -5.88%
2016-03-08 0 0.680 0.670 0.680 0.650 0.760 17,679,200 12,451,376 0.7043 5.614 5.532 5.614 5.367 6.275 2,141,256 5.8150 -10.53%
2016-03-07 0 0.760 0.740 0.760 0.720 0.770 24,850,612 18,559,174 0.7468 6.275 6.110 6.275 5.945 6.357 3,009,837 6.1662 1.33%
2016-03-04 0 0.750 0.740 0.750 0.740 0.790 17,452,000 13,206,740 0.7567 6.192 6.110 6.192 6.110 6.523 2,113,738 6.2481 -1.32%
2016-03-03 0 0.760 0.750 0.760 0.680 0.790 31,530,000 23,554,560 0.7471 6.275 6.192 6.275 5.614 6.523 3,818,826 6.1680 8.57%
2016-03-02 0 0.700 0.700 0.710 0.620 0.710 37,202,274 25,061,124 0.6736 5.780 5.780 5.862 5.119 5.862 4,505,836 5.5619 12.90%
2016-03-01 0 0.620 0.610 0.620 0.600 0.650 13,775,000 8,542,360 0.6201 5.119 5.036 5.119 4.954 5.367 1,668,390 5.1201 -3.12%
2016-02-29 0 0.640 0.640 0.650 0.550 0.660 37,388,530 22,480,307 0.6013 5.284 5.284 5.367 4.541 5.449 4,528,395 4.9643 14.29%
2016-02-26 0 0.560 0.550 0.560 0.550 0.560 4,898,000 2,712,960 0.5539 4.624 4.541 4.624 4.541 4.624 593,232 4.5732 0.00%
2016-02-25 0 0.560 0.550 0.560 0.540 0.560 5,370,000 2,965,440 0.5522 4.624 4.541 4.624 4.458 4.624 650,399 4.5594 0.00%
2016-02-24 0 0.560 0.550 0.560 0.550 0.560 2,686,000 1,499,100 0.5581 4.624 4.541 4.624 4.541 4.624 325,321 4.6081 0.00%
2016-02-23 0 0.560 0.550 0.560 0.540 0.560 4,378,000 2,420,000 0.5528 4.624 4.541 4.624 4.458 4.624 530,251 4.5639 1.82%
2016-02-22 0 0.550 0.540 0.550 0.530 0.560 13,098,000 7,154,820 0.5463 4.541 4.458 4.541 4.376 4.624 1,586,393 4.5101 1.85%
2016-02-19 0 0.540 0.530 0.540 0.530 0.540 3,932,000 2,102,760 0.5348 4.458 4.376 4.458 4.376 4.458 476,233 4.4154 0.00%
2016-02-18 0 0.540 0.530 0.540 0.520 0.540 4,284,000 2,269,440 0.5297 4.458 4.376 4.458 4.293 4.458 518,866 4.3738 0.00%
2016-02-17 0 0.540 0.530 0.540 0.530 0.540 3,150,000 1,693,460 0.5376 4.458 4.376 4.458 4.376 4.458 381,519 4.4387 1.89%
2016-02-16 0 0.530 0.530 0.540 0.530 0.550 7,112,000 3,805,420 0.5351 4.376 4.376 4.458 4.376 4.541 861,386 4.4178 -3.64%
2016-02-15 0 0.550 0.540 0.550 0.540 0.550 2,698,000 1,477,780 0.5477 4.541 4.458 4.541 4.458 4.541 326,774 4.5223 0.00%
2016-02-12 0 0.550 0.540 0.550 0.540 0.560 4,754,000 2,608,420 0.5487 4.541 4.458 4.541 4.458 4.624 575,791 4.5301 0.00%
2016-02-11 0 0.550 0.540 0.550 0.540 0.570 6,372,000 3,540,600 0.5556 4.541 4.458 4.541 4.458 4.706 771,759 4.5877 -5.17%
2016-02-05 0 0.580 0.570 0.580 0.560 0.580 8,518,000 4,853,960 0.5698 4.789 4.706 4.789 4.624 4.789 1,031,676 4.7049 0.00%
2016-02-04 0 0.580 0.570 0.580 0.550 0.580 7,415,190 4,205,998 0.5672 4.789 4.706 4.789 4.541 4.789 898,107 4.6832 3.57%
2016-02-03 0 0.560 0.540 0.560 0.540 0.560 6,590,000 3,626,780 0.5503 4.624 4.458 4.624 4.458 4.624 798,162 4.5439 1.82%
2016-02-02 0 0.550 0.540 0.550 0.540 0.570 19,505,060 10,766,383 0.5520 4.541 4.458 4.541 4.458 4.706 2,362,399 4.5574 0.00%
2016-02-01 0 0.550 0.540 0.550 0.530 0.550 20,214,000 10,991,380 0.5438 4.541 4.458 4.541 4.376 4.541 2,448,264 4.4895 1.85%
2016-01-29 0 0.540 0.530 0.540 0.530 0.540 4,122,000 2,207,260 0.5355 4.458 4.376 4.458 4.376 4.458 499,245 4.4212 -1.82%
2016-01-28 0 0.550 0.540 0.550 0.530 0.550 8,366,000 4,470,000 0.5343 4.541 4.458 4.541 4.376 4.541 1,013,267 4.4115 1.85%
2016-01-27 0 0.540 0.530 0.540 0.530 0.540 3,752,000 2,018,760 0.5380 4.458 4.376 4.458 4.376 4.458 454,432 4.4424 -1.82%
2016-01-26 0 0.550 0.530 0.540 0.530 0.550 4,082,000 2,194,040 0.5375 4.541 4.376 4.458 4.376 4.541 494,401 4.4378 0.00%
2016-01-25 0 0.550 0.540 0.550 0.530 0.550 2,592,000 1,409,160 0.5437 4.541 4.458 4.541 4.376 4.541 313,936 4.4887 1.85%
2016-01-22 0 0.540 0.530 0.540 0.530 0.540 3,116,000 1,679,220 0.5389 4.458 4.376 4.458 4.376 4.458 377,401 4.4494 0.00%
2016-01-21 0 0.540 0.530 0.540 0.520 0.550 23,602,000 12,718,540 0.5389 4.458 4.376 4.458 4.293 4.541 2,858,609 4.4492 -1.82%
2016-01-20 0 0.550 0.540 0.550 0.530 0.560 18,849,000 10,310,280 0.5470 4.541 4.458 4.541 4.376 4.624 2,282,939 4.5162 -1.79%
2016-01-19 0 0.560 0.540 0.560 0.540 0.560 7,094,000 3,903,800 0.5503 4.624 4.458 4.624 4.458 4.624 859,206 4.5435 0.00%
2016-01-18 0 0.560 0.550 0.560 0.550 0.560 7,274,000 4,045,660 0.5562 4.624 4.541 4.624 4.541 4.624 881,007 4.5921 -1.75%
2016-01-15 0 0.570 0.550 0.570 0.530 0.570 17,686,000 9,747,800 0.5512 4.706 4.541 4.706 4.376 4.706 2,142,079 4.5506 0.00%
2016-01-14 0 0.570 0.560 0.570 0.560 0.610 36,264,000 20,989,180 0.5788 4.706 4.624 4.706 4.624 5.036 4,392,195 4.7787 0.00%
2016-01-13 0 0.570 0.560 0.570 0.530 0.570 19,968,000 11,052,100 0.5535 4.706 4.624 4.706 4.376 4.706 2,418,469 4.5699 5.56%
2016-01-12 0 0.540 0.530 0.540 0.520 0.550 7,443,000 3,994,950 0.5367 4.458 4.376 4.458 4.293 4.541 901,475 4.4316 0.00%
2016-01-11 0 0.540 0.520 0.540 0.520 0.540 6,474,000 3,447,720 0.5325 4.458 4.293 4.458 4.293 4.458 784,113 4.3970 0.00%
2016-01-08 0 0.540 0.530 0.540 0.530 0.560 11,850,000 6,400,680 0.5401 4.458 4.376 4.458 4.376 4.624 1,435,239 4.4597 1.89%
2016-01-07 0 0.530 0.520 0.530 0.520 0.560 21,960,000 11,814,320 0.5380 4.376 4.293 4.376 4.293 4.624 2,659,734 4.4419 -5.36%
2016-01-06 0 0.560 0.550 0.560 0.520 0.570 23,080,000 12,666,200 0.5488 4.624 4.541 4.624 4.293 4.706 2,795,385 4.5311 5.66%
2016-01-05 0 0.530 0.520 0.530 0.510 0.530 6,248,000 3,251,540 0.5204 4.376 4.293 4.376 4.211 4.376 756,740 4.2968 0.00%
2016-01-04 0 0.530 0.520 0.530 0.510 0.540 17,098,000 8,896,960 0.5204 4.376 4.293 4.376 4.211 4.458 2,070,862 4.2963 0.00%
2015-12-31 0 0.530 0.520 0.540 0.520 0.540 5,498,000 2,895,300 0.5266 4.376 4.293 4.458 4.293 4.458 665,902 4.3479 -1.85%
2015-12-30 0 0.540 0.530 0.540 0.520 0.540 4,482,000 2,367,400 0.5282 4.458 4.376 4.458 4.293 4.458 542,847 4.3611 0.00%
2015-12-29 0 0.540 0.530 0.540 0.520 0.540 7,428,000 3,948,780 0.5316 4.458 4.376 4.458 4.293 4.458 899,659 4.3892 1.89%
2015-12-28 0 0.530 0.520 0.530 0.520 0.550 4,490,000 2,393,980 0.5332 4.376 4.293 4.376 4.293 4.541 543,816 4.4022 -1.85%
2015-12-24 0 0.540 0.530 0.540 0.520 0.540 1,922,000 1,025,260 0.5334 4.458 4.376 4.458 4.293 4.458 232,787 4.4043 1.89%
2015-12-23 0 0.530 0.510 0.530 0.510 0.530 6,994,000 3,647,860 0.5216 4.376 4.211 4.376 4.211 4.376 847,094 4.3063 1.92%
2015-12-22 0 0.520 0.510 0.520 0.465 0.530 15,694,000 7,790,850 0.4964 4.293 4.211 4.293 3.839 4.376 1,900,814 4.0987 9.47%
2015-12-21 0 0.475 0.470 0.475 0.460 0.485 5,767,000 2,717,910 0.4713 3.922 3.881 3.922 3.798 4.004 698,483 3.8912 2.15%
2015-12-18 0 0.465 0.460 0.470 0.450 0.475 7,088,000 3,264,300 0.4605 3.839 3.798 3.881 3.715 3.922 858,479 3.8024 -1.06%
2015-12-17 0 0.470 0.465 0.470 0.440 0.490 24,690,000 11,313,610 0.4582 3.881 3.839 3.881 3.633 4.046 2,990,384 3.7833 4.44%
2015-12-16 0 0.450 0.435 0.450 0.435 0.450 6,300,400 2,778,025 0.4409 3.715 3.592 3.715 3.592 3.715 763,087 3.6405 1.12%
2015-12-15 0 0.445 0.435 0.445 0.435 0.495 14,868,000 6,818,180 0.4586 3.674 3.592 3.674 3.592 4.087 1,800,771 3.7863 -9.18%
2015-12-14 0 0.490 0.485 0.490 0.460 0.500 9,425,000 4,516,230 0.4792 4.046 4.004 4.046 3.798 4.128 1,141,530 3.9563 -3.92%
2015-12-11 0 0.510 0.500 0.510 0.485 0.550 15,262,000 7,859,030 0.5149 4.211 4.128 4.211 4.004 4.541 1,848,491 4.2516 -5.56%
2015-12-10 0 0.540 0.530 0.540 0.530 0.550 6,790,000 3,667,440 0.5401 4.458 4.376 4.458 4.376 4.541 822,386 4.4595 -1.82%
2015-12-09 0 0.550 0.530 0.550 0.520 0.570 13,129,000 7,161,340 0.5455 4.541 4.376 4.541 4.293 4.706 1,590,148 4.5036 -3.51%
2015-12-08 0 0.570 0.560 0.570 0.550 0.590 15,632,346 8,806,726 0.5634 4.706 4.624 4.706 4.541 4.871 1,893,346 4.6514 -3.39%
2015-12-07 0 0.590 0.570 0.590 0.520 0.630 37,734,000 21,772,120 0.5770 4.871 4.706 4.871 4.293 5.202 4,570,237 4.7639 15.69%
2015-12-04 0 0.510 0.500 0.510 0.475 0.540 10,894,000 5,508,650 0.5057 4.211 4.128 4.211 3.922 4.458 1,319,451 4.1750 -3.77%
2015-12-03 0 0.530 0.520 0.530 0.520 0.570 11,180,000 6,149,760 0.5501 4.376 4.293 4.376 4.293 4.706 1,354,091 4.5416 -8.62%
2015-12-02 0 0.580 0.570 0.580 0.550 0.600 23,692,600 13,610,618 0.5745 4.789 4.706 4.789 4.541 4.954 2,869,582 4.7431 5.45%
2015-12-01 0 0.550 0.540 0.550 0.470 0.550 14,582,000 7,322,700 0.5022 4.541 4.458 4.541 3.881 4.541 1,766,131 4.1462 14.58%
2015-11-30 0 0.480 0.475 0.480 0.465 0.480 4,420,000 2,096,760 0.4744 3.963 3.922 3.963 3.839 3.963 535,338 3.9167 1.05%
2015-11-27 0 0.475 0.470 0.475 0.465 0.485 5,773,500 2,734,365 0.4736 3.922 3.881 3.922 3.839 4.004 699,270 3.9103 -1.04%
2015-11-26 0 0.480 0.475 0.480 0.475 0.495 5,382,000 2,606,130 0.4842 3.963 3.922 3.963 3.922 4.087 651,853 3.9980 -2.04%
2015-11-25 0 0.490 0.485 0.490 0.485 0.500 3,812,000 1,871,470 0.4909 4.046 4.004 4.046 4.004 4.128 461,699 4.0534 -2.00%
2015-11-24 0 0.500 0.490 0.500 0.480 0.510 8,682,000 4,283,000 0.4933 4.128 4.046 4.128 3.963 4.211 1,051,540 4.0731 2.04%
2015-11-23 0 0.490 0.485 0.490 0.475 0.495 13,999,000 6,779,670 0.4843 4.046 4.004 4.046 3.922 4.087 1,695,520 3.9986 2.08%
2015-11-20 0 0.480 0.470 0.480 0.455 0.500 20,553,000 9,841,400 0.4788 3.963 3.881 3.963 3.757 4.128 2,489,322 3.9534 -3.03%
2015-11-19 0 0.495 0.490 0.495 0.475 0.530 10,027,346 5,059,862 0.5046 4.087 4.046 4.087 3.922 4.376 1,214,484 4.1663 -6.60%
2015-11-18 0 0.530 0.520 0.530 0.490 0.540 39,202,000 20,194,870 0.5151 4.376 4.293 4.376 4.046 4.458 4,748,037 4.2533 6.00%
2015-11-17 0 0.500 0.500 0.510 0.390 0.510 63,940,872 29,517,868 0.4616 4.128 4.128 4.211 3.220 4.211 7,744,341 3.8115 28.21%
2015-11-16 0 0.390 0.380 0.390 0.345 0.400 20,300,000 7,599,210 0.3743 3.220 3.137 3.220 2.848 3.303 2,458,680 3.0908 11.43%
2015-11-13 0 0.350 0.340 0.350 0.335 0.365 16,566,000 5,734,570 0.3462 2.890 2.807 2.890 2.766 3.014 2,006,428 2.8581 4.48%
2015-11-12 0 0.335 0.330 0.335 0.325 0.355 15,881,500 5,384,095 0.3390 2.766 2.725 2.766 2.683 2.931 1,923,523 2.7991 -6.94%
2015-11-11 0 0.360 0.345 0.360 0.345 0.365 8,318,000 2,945,130 0.3541 2.972 2.848 2.972 2.848 3.014 1,007,453 2.9233 -1.37%
2015-11-10 0 0.365 0.355 0.365 0.355 0.370 4,674,000 1,706,660 0.3651 3.014 2.931 3.014 2.931 3.055 566,102 3.0148 -1.35%
2015-11-09 0 0.370 0.360 0.370 0.360 0.375 7,128,000 2,630,250 0.3690 3.055 2.972 3.055 2.972 3.096 863,324 3.0467 -1.33%
2015-11-06 0 0.375 0.370 0.375 0.370 0.380 7,318,000 2,730,310 0.3731 3.096 3.055 3.096 3.055 3.137 886,336 3.0804 0.00%
2015-11-05 0 0.375 0.360 0.375 0.360 0.375 4,794,000 1,749,460 0.3649 3.096 2.972 3.096 2.972 3.096 580,636 3.0130 0.00%
2015-11-04 0 0.375 0.365 0.375 0.365 0.385 6,567,000 2,465,690 0.3755 3.096 3.014 3.096 3.014 3.179 795,377 3.1000 -1.32%
2015-11-03 0 0.380 0.375 0.380 0.355 0.395 14,322,000 5,374,790 0.3753 3.137 3.096 3.137 2.931 3.261 1,734,641 3.0985 7.04%
2015-11-02 0 0.355 0.345 0.355 0.340 0.355 3,054,000 1,061,110 0.3474 2.931 2.848 2.931 2.807 2.931 369,892 2.8687 1.43%
2015-10-30 0 0.350 0.340 0.345 0.340 0.355 4,478,000 1,562,680 0.3490 2.890 2.807 2.848 2.807 2.931 542,363 2.8812 -1.41%
2015-10-29 0 0.355 0.345 0.355 0.345 0.360 4,172,000 1,473,460 0.3532 2.931 2.848 2.931 2.848 2.972 505,301 2.9160 -1.39%
2015-10-28 0 0.360 0.350 0.360 0.350 0.365 2,354,000 845,810 0.3593 2.972 2.890 2.972 2.890 3.014 285,110 2.9666 -1.37%
2015-10-27 0 0.365 0.355 0.365 0.350 0.365 3,028,000 1,087,330 0.3591 3.014 2.931 3.014 2.890 3.014 366,743 2.9648 0.00%
2015-10-26 0 0.365 0.355 0.365 0.360 0.370 2,610,000 952,970 0.3651 3.014 2.931 3.014 2.972 3.055 316,116 3.0146 -1.35%
2015-10-23 0 0.370 0.360 0.370 0.360 0.370 2,394,000 876,290 0.3660 3.055 2.972 3.055 2.972 3.055 289,955 3.0222 0.00%
2015-10-22 0 0.370 0.360 0.370 0.360 0.370 3,968,000 1,452,520 0.3661 3.055 2.972 3.055 2.972 3.055 480,593 3.0223 0.00%
2015-10-20 0 0.370 0.345 0.370 0.345 0.375 2,826,000 1,035,640 0.3665 3.055 2.848 3.055 2.848 3.096 342,277 3.0257 -1.33%
2015-10-19 0 0.375 0.370 0.375 0.370 0.380 5,996,000 2,251,060 0.3754 3.096 3.055 3.096 3.055 3.137 726,219 3.0997 -1.32%
2015-10-16 0 0.380 0.370 0.380 0.370 0.385 4,025,500 1,525,405 0.3789 3.137 3.055 3.137 3.055 3.179 487,557 3.1287 -1.30%
2015-10-15 0 0.385 0.375 0.385 0.375 0.385 3,531,000 1,343,910 0.3806 3.179 3.096 3.179 3.096 3.179 427,665 3.1424 0.00%
2015-10-14 0 0.385 0.375 0.385 0.370 0.390 4,242,000 1,622,140 0.3824 3.179 3.096 3.179 3.055 3.220 513,779 3.1573 0.00%
2015-10-13 0 0.385 0.375 0.385 0.365 0.385 7,122,000 2,643,780 0.3712 3.179 3.096 3.179 3.014 3.179 862,597 3.0649 4.05%
2015-10-12 0 0.370 0.360 0.370 0.360 0.370 3,608,000 1,315,890 0.3647 3.055 2.972 3.055 2.972 3.055 436,991 3.0113 1.37%
2015-10-09 0 0.365 0.360 0.370 0.360 0.365 4,190,000 1,524,310 0.3638 3.014 2.972 3.055 2.972 3.014 507,481 3.0037 -1.35%
2015-10-08 0 0.370 0.365 0.370 0.360 0.380 7,202,000 2,664,470 0.3700 3.055 3.014 3.055 2.972 3.137 872,286 3.0546 -2.63%
2015-10-07 0 0.380 0.370 0.380 0.365 0.380 6,658,000 2,487,780 0.3737 3.137 3.055 3.137 3.014 3.137 806,398 3.0851 2.70%
2015-10-06 0 0.370 0.360 0.370 0.360 0.380 4,082,000 1,513,710 0.3708 3.055 2.972 3.055 2.972 3.137 494,401 3.0617 -1.33%
2015-10-05 0 0.375 0.370 0.375 0.350 0.385 9,044,000 3,283,460 0.3631 3.096 3.055 3.096 2.890 3.179 1,095,384 2.9975 7.14%
2015-10-02 0 0.350 0.340 0.350 0.340 0.350 3,448,000 1,187,170 0.3443 2.890 2.807 2.890 2.807 2.890 417,612 2.8428 0.00%
2015-09-30 0 0.350 0.340 0.350 0.335 0.350 3,588,000 1,232,260 0.3434 2.890 2.807 2.890 2.766 2.890 434,569 2.8356 2.94%
2015-09-29 0 0.340 0.335 0.340 0.340 0.355 2,160,000 740,350 0.3428 2.807 2.766 2.807 2.807 2.931 261,613 2.8299 -4.23%
2015-09-25 0 0.355 0.340 0.355 0.340 0.355 3,522,000 1,224,620 0.3477 2.931 2.807 2.931 2.807 2.931 426,575 2.8708 1.43%
2015-09-24 0 0.350 0.350 0.355 0.335 0.360 4,778,000 1,660,840 0.3476 2.890 2.890 2.931 2.766 2.972 578,698 2.8700 -2.78%
2015-09-23 0 0.360 0.355 0.360 0.350 0.360 3,736,000 1,323,000 0.3541 2.972 2.931 2.972 2.890 2.972 452,494 2.9238 1.41%
2015-09-22 0 0.355 0.350 0.360 0.350 0.360 1,534,000 544,680 0.3551 2.931 2.890 2.972 2.890 2.972 185,794 2.9316 1.43%
2015-09-21 0 0.350 0.350 0.355 0.350 0.360 1,778,000 627,880 0.3531 2.890 2.890 2.931 2.890 2.972 215,346 2.9157 -2.78%
2015-09-18 0 0.360 0.350 0.360 0.340 0.360 7,589,500 2,656,195 0.3500 2.972 2.890 2.972 2.807 2.972 919,219 2.8896 2.86%
2015-09-17 0 0.350 0.350 0.355 0.345 0.370 7,868,000 2,801,050 0.3560 2.890 2.890 2.931 2.848 3.055 952,950 2.9393 -5.41%
2015-09-16 0 0.370 0.370 0.380 0.370 0.425 6,868,000 2,615,320 0.3808 3.055 3.055 3.137 3.055 3.509 831,833 3.1440 -11.90%
2015-09-15 0 0.420 0.415 0.420 0.415 0.440 2,870,000 1,229,390 0.4284 3.468 3.426 3.468 3.426 3.633 347,606 3.5367 -3.45%
2015-09-14 0 0.435 0.430 0.435 0.430 0.455 10,606,000 4,682,640 0.4415 3.592 3.550 3.592 3.550 3.757 1,284,569 3.6453 -1.14%
2015-09-11 0 0.440 0.435 0.440 0.430 0.460 15,125,000 6,655,850 0.4401 3.633 3.592 3.633 3.550 3.798 1,831,898 3.6333 2.33%
2015-09-10 0 0.430 0.420 0.430 0.410 0.435 20,454,000 8,491,630 0.4152 3.550 3.468 3.550 3.385 3.592 2,477,332 3.4277 0.00%
2015-09-09 0 0.430 0.425 0.435 0.400 0.440 18,958,000 7,693,260 0.4058 3.550 3.509 3.592 3.303 3.633 2,296,140 3.3505 1.18%
2015-09-08 0 0.425 0.425 0.435 0.385 0.435 7,538,000 3,146,410 0.4174 3.509 3.509 3.592 3.179 3.592 912,982 3.4463 11.84%
2015-09-07 0 0.380 0.380 0.385 0.380 0.390 2,850,000 1,090,360 0.3826 3.137 3.137 3.179 3.137 3.220 345,184 3.1588 -1.30%
2015-09-04 0 0.385 0.380 0.385 0.365 0.390 19,602,000 7,456,720 0.3804 3.179 3.137 3.179 3.014 3.220 2,374,140 3.1408 2.67%
2015-09-02 0 0.375 0.365 0.375 0.335 0.375 3,088,000 1,110,390 0.3596 3.096 3.014 3.096 2.766 3.096 374,010 2.9689 7.14%
2015-09-01 0 0.350 0.350 0.355 0.345 0.375 1,236,000 442,490 0.3580 2.890 2.890 2.931 2.848 3.096 149,701 2.9558 -5.41%
2015-08-31 0 0.370 0.370 0.375 0.335 0.380 5,176,100 1,876,030 0.3624 3.055 3.055 3.096 2.766 3.137 626,915 2.9925 12.12%
2015-08-28 0 0.330 0.330 0.335 0.330 0.340 1,486,000 499,430 0.3361 2.725 2.725 2.766 2.725 2.807 179,980 2.7749 0.00%
2015-08-27 0 0.330 0.325 0.330 0.320 0.330 876,000 285,580 0.3260 2.725 2.683 2.725 2.642 2.725 106,099 2.6916 4.76%
2015-08-26 0 0.315 0.315 0.325 0.315 0.335 246,000 81,020 0.3293 2.601 2.601 2.683 2.601 2.766 29,795 2.7193 -4.55%
2015-08-25 0 0.330 0.315 0.330 0.285 0.330 7,370,000 2,291,870 0.3110 2.725 2.601 2.725 2.353 2.725 892,634 2.5675 11.86%
2015-08-24 0 0.295 0.270 0.280 0.280 0.315 974,000 299,310 0.3073 2.436 2.229 2.312 2.312 2.601 117,968 2.5372 -13.24%
2015-08-21 0 0.340 0.325 0.340 0.300 0.340 2,066,000 657,570 0.3183 2.807 2.683 2.807 2.477 2.807 250,228 2.6279 1.49%
2015-08-20 0 0.335 0.325 0.340 0.310 0.345 1,058,000 349,960 0.3308 2.766 2.683 2.807 2.560 2.848 128,142 2.7310 -2.90%
2015-08-19 0 0.345 0.335 0.355 0.340 0.360 1,490,000 511,460 0.3433 2.848 2.766 2.931 2.807 2.972 180,465 2.8341 0.00%
2015-08-18 0 0.345 0.340 0.345 0.340 0.355 1,486,000 514,430 0.3462 2.848 2.807 2.848 2.807 2.931 179,980 2.8583 1.47%
2015-08-17 0 0.340 0.340 0.350 0.340 0.350 530,000 185,070 0.3492 2.807 2.807 2.890 2.807 2.890 64,192 2.8831 -2.86%
2015-08-14 0 0.350 0.350 0.355 0.345 0.350 348,000 120,200 0.3454 2.890 2.890 2.931 2.848 2.890 42,149 2.8518 1.45%
2015-08-13 0 0.345 0.345 0.350 0.345 0.355 958,000 336,210 0.3509 2.848 2.848 2.890 2.848 2.931 116,030 2.8976 -1.43%
2015-08-12 0 0.350 0.350 0.355 0.345 0.380 3,096,000 1,099,940 0.3553 2.890 2.890 2.931 2.848 3.137 374,979 2.9333 -7.89%
2015-08-11 0 0.380 0.380 0.390 0.380 0.410 2,942,000 1,167,780 0.3969 3.137 3.137 3.220 3.137 3.385 356,327 3.2773 0.00%
2015-08-10 0 0.380 0.380 0.385 0.370 0.385 2,058,000 779,490 0.3788 3.137 3.137 3.179 3.055 3.179 249,259 3.1272 -1.30%
2015-08-07 0 0.385 0.375 0.385 0.370 0.385 1,414,000 533,780 0.3775 3.179 3.096 3.179 3.055 3.179 171,260 3.1168 2.67%
2015-08-06 0 0.375 0.370 0.375 0.340 0.385 4,002,000 1,448,070 0.3618 3.096 3.055 3.096 2.807 3.179 484,711 2.9875 2.74%
2015-08-05 0 0.365 0.350 0.365 0.355 0.370 858,000 309,060 0.3602 3.014 2.890 3.014 2.931 3.055 103,919 2.9741 -1.35%
2015-08-04 0 0.370 0.345 0.370 0.335 0.375 2,076,000 727,250 0.3503 3.055 2.848 3.055 2.766 3.096 251,439 2.8923 5.71%
2015-08-03 0 0.350 0.345 0.355 0.340 0.360 1,824,000 634,840 0.3480 2.890 2.848 2.931 2.807 2.972 220,918 2.8736 -5.41%
2015-07-31 0 0.370 0.370 0.380 0.370 0.395 1,452,000 555,230 0.3824 3.055 3.055 3.137 3.055 3.261 175,862 3.1572 -5.13%
2015-07-30 0 0.390 0.380 0.395 0.380 0.410 3,212,000 1,282,870 0.3994 3.220 3.137 3.261 3.137 3.385 389,029 3.2976 -1.27%
2015-07-29 0 0.395 0.390 0.395 0.360 0.405 2,536,000 977,260 0.3854 3.261 3.220 3.261 2.972 3.344 307,153 3.1817 6.76%
2015-07-28 0 0.370 0.380 0.385 0.305 0.385 6,354,000 2,281,420 0.3591 3.055 3.137 3.179 2.518 3.179 769,579 2.9645 1.37%
2015-07-27 0 0.365 0.355 0.365 0.350 0.395 8,923,000 3,311,361 0.3711 3.014 2.931 3.014 2.890 3.261 1,080,729 3.0640 -2.67%
2015-07-24 0 0.375 0.370 0.385 0.370 0.440 17,030,000 6,694,780 0.3931 3.096 3.055 3.179 3.055 3.633 2,062,626 3.2458 -10.71%
2015-07-23 0 0.420 0.415 0.420 0.405 0.440 4,742,000 2,024,600 0.4270 3.468 3.426 3.468 3.344 3.633 574,338 3.5251 -2.33%
2015-07-22 0 0.430 0.430 0.440 0.395 0.480 15,604,000 6,916,870 0.4433 3.550 3.550 3.633 3.261 3.963 1,889,913 3.6599 8.86%
2015-07-21 0 0.395 0.395 0.400 0.350 0.420 6,824,000 2,670,680 0.3914 3.261 3.261 3.303 2.890 3.468 826,504 3.2313 8.22%
2015-07-20 0 0.365 0.350 0.365 0.350 0.365 1,902,000 675,830 0.3553 3.014 2.890 3.014 2.890 3.014 230,365 2.9337 1.39%
2015-07-17 0 0.360 0.355 0.370 0.360 0.375 420,000 153,880 0.3664 2.972 2.931 3.055 2.972 3.096 50,869 3.0250 -1.37%
2015-07-16 0 0.365 0.360 0.365 0.360 0.375 2,182,000 793,000 0.3634 3.014 2.972 3.014 2.972 3.096 264,278 3.0006 1.39%
2015-07-15 0 0.360 0.350 0.360 0.350 0.380 732,000 264,950 0.3620 2.972 2.890 2.972 2.890 3.137 88,658 2.9885 -4.00%
2015-07-14 0 0.375 0.375 0.385 0.370 0.385 1,518,000 575,560 0.3792 3.096 3.096 3.179 3.055 3.179 183,856 3.1305 -1.32%
2015-07-13 0 0.380 0.380 0.385 0.360 0.400 2,926,000 1,101,050 0.3763 3.137 3.137 3.179 2.972 3.303 354,389 3.1069 5.56%
2015-07-10 0 0.360 0.360 0.365 0.340 0.385 6,122,000 2,241,150 0.3661 2.972 2.972 3.014 2.807 3.179 741,480 3.0225 -1.37%
2015-07-09 0 0.365 0.360 0.370 0.330 0.365 3,872,000 1,357,550 0.3506 3.014 2.972 3.055 2.725 3.014 468,966 2.8948 21.67%
2015-07-08 0 0.300 0.285 0.305 0.230 0.320 11,906,000 3,338,908 0.2804 2.477 2.353 2.518 1.899 2.642 1,442,022 2.3154 -10.45%
2015-07-07 0 0.335 0.335 0.345 0.300 0.355 10,368,000 3,357,020 0.3238 2.766 2.766 2.848 2.477 2.931 1,255,743 2.6733 8.06%
2015-07-06 0 0.310 0.310 0.325 0.255 0.380 19,460,000 6,327,390 0.3251 2.560 2.560 2.683 2.105 3.137 2,356,941 2.6846 -11.43%
2015-07-03 0 0.350 0.350 0.355 0.340 0.395 16,922,000 6,097,740 0.3603 2.890 2.890 2.931 2.807 3.261 2,049,546 2.9752 -14.63%
2015-07-02 0 0.410 0.405 0.410 0.380 0.470 13,608,000 5,603,590 0.4118 3.385 3.344 3.385 3.137 3.881 1,648,163 3.3999 -8.89%
2015-06-30 0 0.450 0.440 0.450 0.415 0.480 15,158,000 6,827,530 0.4504 3.715 3.633 3.715 3.426 3.963 1,835,895 3.7189 -8.16%
2015-06-29 0 0.490 0.490 0.500 0.460 0.550 10,764,000 5,393,710 0.5011 4.046 4.046 4.128 3.798 4.541 1,303,706 4.1372 -10.91%
2015-06-26 0 0.550 0.540 0.560 0.540 0.570 7,678,000 4,226,640 0.5505 4.541 4.458 4.624 4.458 4.706 929,938 4.5451 -3.51%
2015-06-25 0 0.570 0.560 0.570 0.550 0.580 6,063,000 3,431,250 0.5659 4.706 4.624 4.706 4.541 4.789 734,334 4.6726 -1.72%
2015-06-24 0 0.580 0.580 0.590 0.560 0.600 13,321,000 7,838,990 0.5885 4.789 4.789 4.871 4.624 4.954 1,613,403 4.8587 3.57%
2015-06-23 0 0.560 0.560 0.570 0.540 0.580 13,536,000 7,572,500 0.5594 4.624 4.624 4.706 4.458 4.789 1,639,443 4.6189 -3.45%
2015-06-22 0 0.580 0.570 0.580 0.560 0.630 13,501,900 8,012,203 0.5934 4.789 4.706 4.789 4.624 5.202 1,635,313 4.8995 -4.92%
2015-06-19 0 0.610 0.600 0.610 0.580 0.660 11,698,000 7,289,860 0.6232 5.036 4.954 5.036 4.789 5.449 1,416,829 5.1452 1.67%
2015-06-18 0 0.600 0.590 0.600 0.560 0.680 30,671,000 19,270,230 0.6283 4.954 4.871 4.954 4.624 5.614 3,714,786 5.1874 -7.69%
2015-06-17 0 0.650 0.640 0.650 0.600 0.700 48,126,086 31,846,605 0.6617 5.367 5.284 5.367 4.954 5.780 5,828,898 5.4636 4.84%
2015-06-16 0 0.620 0.610 0.620 0.560 0.660 36,369,000 22,332,060 0.6140 5.119 5.036 5.119 4.624 5.449 4,404,912 5.0698 3.33%
2015-06-15 0 0.600 0.600 0.610 0.510 0.630 49,057,000 28,185,330 0.5745 4.954 4.954 5.036 4.211 5.202 5,941,648 4.7437 20.00%
2015-06-12 0 0.500 0.495 0.510 0.470 0.520 12,514,000 6,301,370 0.5035 4.128 4.087 4.211 3.881 4.293 1,515,661 4.1575 7.53%
2015-06-11 0 0.465 0.465 0.470 0.455 0.530 9,188,000 4,441,160 0.4834 3.839 3.839 3.881 3.757 4.376 1,112,825 3.9909 -8.82%
2015-06-10 0 0.510 0.510 0.520 0.490 0.580 14,160,000 7,341,450 0.5185 4.211 4.211 4.293 4.046 4.789 1,715,020 4.2807 -3.77%
2015-06-09 0 0.530 0.540 0.550 0.475 0.560 31,456,000 16,386,270 0.5209 4.376 4.458 4.541 3.922 4.624 3,809,863 4.3010 12.77%
2015-06-08 0 0.470 0.460 0.470 0.450 0.480 6,528,000 3,028,320 0.4639 3.881 3.798 3.881 3.715 3.963 790,653 3.8301 2.17%
2015-06-05 0 0.460 0.460 0.465 0.455 0.475 4,218,000 1,946,530 0.4615 3.798 3.798 3.839 3.757 3.922 510,872 3.8102 2.22%
2015-06-04 0 0.450 0.450 0.465 0.430 0.510 11,910,000 5,612,480 0.4712 3.715 3.715 3.839 3.550 4.211 1,442,506 3.8908 -10.00%
2015-06-03 0 0.500 0.500 0.510 0.485 0.570 19,970,000 10,296,390 0.5156 4.128 4.128 4.211 4.004 4.706 2,418,711 4.2570 -5.66%
2015-06-02 0 0.530 0.530 0.540 0.445 0.550 41,662,000 21,309,630 0.5115 4.376 4.376 4.458 3.674 4.541 5,045,986 4.2231 17.78%
2015-06-01 0 0.450 0.450 0.455 0.445 0.490 7,518,000 3,491,610 0.4644 3.715 3.715 3.757 3.674 4.046 910,559 3.8346 -2.17%
2015-05-29 0 0.460 0.455 0.460 0.385 0.510 40,027,600 18,196,236 0.4546 3.798 3.757 3.798 3.179 4.211 4,848,032 3.7533 17.95%
2015-05-28 0 0.390 0.385 0.390 0.380 0.400 3,212,000 1,254,130 0.3905 3.220 3.179 3.220 3.137 3.303 389,029 3.2237 -2.50%
2015-05-27 0 0.400 0.390 0.400 0.385 0.405 5,498,000 2,177,480 0.3960 3.303 3.220 3.303 3.179 3.344 665,902 3.2700 3.90%
2015-05-26 0 0.385 0.370 0.385 0.370 0.390 3,606,000 1,382,470 0.3834 3.179 3.055 3.179 3.055 3.220 436,749 3.1654 -1.28%
2015-05-22 0 0.390 0.385 0.390 0.375 0.410 3,250,000 1,273,980 0.3920 3.220 3.179 3.220 3.096 3.385 393,631 3.2365 1.30%
2015-05-21 0 0.385 0.380 0.385 0.380 0.410 4,898,000 1,909,960 0.3899 3.179 3.137 3.179 3.137 3.385 593,232 3.2196 -4.94%
2015-05-20 0 0.405 0.405 0.415 0.390 0.410 3,264,000 1,319,470 0.4042 3.344 3.344 3.426 3.220 3.385 395,327 3.3377 1.25%
2015-05-19 0 0.400 0.395 0.400 0.395 0.415 2,252,000 901,290 0.4002 3.303 3.261 3.303 3.261 3.426 272,756 3.3044 -2.44%
2015-05-18 0 0.410 0.410 0.415 0.400 0.430 2,150,800 890,002 0.4138 3.385 3.385 3.426 3.303 3.550 260,499 3.4165 -2.38%
2015-05-15 0 0.420 0.420 0.425 0.395 0.440 7,734,000 3,276,500 0.4236 3.468 3.468 3.509 3.261 3.633 936,721 3.4978 7.69%
2015-05-14 0 0.390 0.380 0.390 0.370 0.390 1,776,000 680,830 0.3834 3.220 3.137 3.220 3.055 3.220 215,104 3.1651 2.63%
2015-05-13 0 0.380 0.375 0.380 0.370 0.385 3,632,000 1,363,090 0.3753 3.137 3.096 3.137 3.055 3.179 439,898 3.0987 -1.30%
2015-05-12 0 0.385 0.380 0.390 0.370 0.390 4,428,000 1,687,330 0.3811 3.179 3.137 3.220 3.055 3.220 536,307 3.1462 -3.75%
2015-05-11 0 0.400 0.395 0.400 0.380 0.410 1,688,000 665,290 0.3941 3.303 3.261 3.303 3.137 3.385 204,446 3.2541 0.00%
2015-05-08 0 0.400 0.400 0.410 0.395 0.415 1,486,000 605,000 0.4071 3.303 3.303 3.385 3.261 3.426 179,980 3.3615 1.27%
2015-05-07 0 0.395 0.395 0.400 0.395 0.410 2,420,000 973,600 0.4023 3.261 3.261 3.303 3.261 3.385 293,104 3.3217 -4.82%
2015-05-06 0 0.415 0.415 0.420 0.415 0.435 2,622,000 1,109,800 0.4233 3.426 3.426 3.468 3.426 3.592 317,569 3.4947 -3.49%
2015-05-05 0 0.430 0.415 0.430 0.400 0.440 3,262,400 1,375,024 0.4215 3.550 3.426 3.550 3.303 3.633 395,133 3.4799 -1.15%
2015-05-04 0 0.435 0.435 0.440 0.420 0.440 5,153,000 2,234,615 0.4337 3.592 3.592 3.633 3.468 3.633 624,117 3.5804 1.16%
2015-04-30 0 0.430 0.430 0.440 0.410 0.495 15,866,000 7,179,490 0.4525 3.550 3.550 3.633 3.385 4.087 1,921,646 3.7361 -7.53%
2015-04-29 0 0.465 0.460 0.465 0.360 0.485 29,110,000 12,462,880 0.4281 3.839 3.798 3.839 2.972 4.004 3,525,722 3.5348 30.99%
2015-04-28 0 0.355 0.360 0.365 0.350 0.370 4,260,000 1,537,410 0.3609 2.931 2.972 3.014 2.890 3.055 515,959 2.9797 -5.33%
2015-04-27 0 0.375 0.370 0.375 0.370 0.395 2,304,000 874,500 0.3796 3.096 3.055 3.096 3.055 3.261 279,054 3.1338 -5.06%
2015-04-24 0 0.395 0.390 0.395 0.380 0.420 8,325,000 3,291,320 0.3954 3.261 3.220 3.261 3.137 3.468 1,008,301 3.2642 6.76%
2015-04-23 0 0.370 0.370 0.375 0.360 0.430 32,292,000 12,923,940 0.4002 3.055 3.055 3.096 2.972 3.550 3,911,117 3.3044 8.82%
2015-04-22 0 0.340 0.335 0.340 0.330 0.415 16,584,000 6,306,130 0.3803 2.807 2.766 2.807 2.725 3.426 2,008,608 3.1396 4.62%
2015-04-21 0 0.325 0.325 0.335 0.320 0.340 794,000 260,860 0.3285 2.683 2.683 2.766 2.642 2.807 96,167 2.7126 0.00%
2015-04-20 0 0.325 0.325 0.330 0.325 0.345 2,142,000 703,210 0.3283 2.683 2.683 2.725 2.683 2.848 259,433 2.7106 -7.14%
2015-04-17 0 0.350 0.350 0.355 0.335 0.355 2,074,000 719,410 0.3469 2.890 2.890 2.931 2.766 2.931 251,197 2.8639 -2.78%
2015-04-16 0 0.360 0.350 0.360 0.350 0.385 1,932,000 694,320 0.3594 2.972 2.890 2.972 2.890 3.179 233,998 2.9672 -1.37%
2015-04-15 0 0.365 0.360 0.365 0.325 0.390 12,294,000 4,354,950 0.3542 3.014 2.972 3.014 2.683 3.220 1,489,015 2.9247 14.06%
2015-04-14 0 0.320 0.310 0.320 0.290 0.340 2,728,000 861,920 0.3160 2.642 2.560 2.642 2.394 2.807 330,408 2.6087 3.23%
2015-04-13 0 0.310 0.310 0.315 0.280 0.315 7,462,000 2,238,040 0.2999 2.560 2.560 2.601 2.312 2.601 903,777 2.4763 10.71%
2015-04-10 0 0.280 0.280 0.295 0.280 0.310 4,052,000 1,178,810 0.2909 2.312 2.312 2.436 2.312 2.560 490,767 2.4020 -5.08%
2015-04-09 0 0.295 0.295 0.300 0.275 0.310 1,368,000 397,300 0.2904 2.436 2.436 2.477 2.271 2.560 165,688 2.3979 5.36%
2015-04-08 0 0.280 0.280 0.290 0.275 0.285 1,900,000 528,040 0.2779 2.312 2.312 2.394 2.271 2.353 230,123 2.2946 0.00%
2015-04-02 0 0.280 0.275 0.280 0.275 0.300 2,019,000 564,835 0.2798 2.312 2.271 2.312 2.271 2.477 244,536 2.3098 -3.45%
2015-04-01 0 0.290 0.285 0.290 0.285 0.305 2,146,000 629,220 0.2932 2.394 2.353 2.394 2.353 2.518 259,918 2.4208 -3.33%
2015-03-31 0 0.300 0.295 0.305 0.295 0.320 3,376,000 1,020,390 0.3022 2.477 2.436 2.518 2.436 2.642 408,892 2.4955 -4.76%
2015-03-30 0 0.315 0.305 0.315 0.300 0.320 2,282,000 704,580 0.3088 2.601 2.518 2.601 2.477 2.642 276,390 2.5492 -1.56%
2015-03-27 0 0.320 0.310 0.320 0.295 0.320 6,136,000 1,905,140 0.3105 2.642 2.560 2.642 2.436 2.642 743,175 2.5635 0.00%
2015-03-26 0 0.320 0.305 0.320 0.300 0.330 1,626,635 508,114 0.3124 2.642 2.518 2.642 2.477 2.725 197,014 2.5791 0.00%
2015-03-25 0 0.320 0.315 0.320 0.315 0.325 254,000 80,900 0.3185 2.642 2.601 2.642 2.601 2.683 30,764 2.6297 -1.54%
2015-03-24 0 0.325 0.325 0.330 0.315 0.340 792,000 255,750 0.3229 2.683 2.683 2.725 2.601 2.807 95,925 2.6661 -4.41%
2015-03-23 0 0.340 0.340 0.345 0.340 0.345 328,000 112,510 0.3430 2.807 2.807 2.848 2.807 2.848 39,726 2.8321 -2.86%
2015-03-20 0 0.350 0.340 0.350 0.345 0.355 1,296,000 452,570 0.3492 2.890 2.807 2.890 2.848 2.931 156,968 2.8832 -2.78%
2015-03-19 0 0.360 0.350 0.370 0.345 0.370 992,000 359,260 0.3622 2.972 2.890 3.055 2.848 3.055 120,148 2.9901 2.86%
2015-03-18 0 0.350 0.345 0.350 0.340 0.350 1,322,000 454,760 0.3440 2.890 2.848 2.890 2.807 2.890 160,117 2.8402 0.00%
2015-03-17 0 0.350 0.355 0.360 0.350 0.375 2,197,000 787,700 0.3585 2.890 2.931 2.972 2.890 3.096 266,095 2.9602 1.45%
2015-03-16 0 0.345 0.340 0.350 0.340 0.345 830,000 284,650 0.3430 2.848 2.807 2.890 2.807 2.848 100,527 2.8316 -4.17%
2015-03-13 0 0.360 0.345 0.360 0.350 0.360 862,000 302,720 0.3512 2.972 2.848 2.972 2.890 2.972 104,403 2.8995 0.00%
2015-03-12 0 0.360 0.345 0.360 0.350 0.365 572,000 206,890 0.3617 2.972 2.848 2.972 2.890 3.014 69,279 2.9863 1.41%
2015-03-11 0 0.355 0.355 0.365 0.355 0.390 456,000 168,570 0.3697 2.931 2.931 3.014 2.931 3.220 55,229 3.0522 2.90%
2015-03-10 0 0.345 0.340 0.345 0.345 0.345 30,000 10,350 0.3450 2.848 2.807 2.848 2.848 2.848 3,634 2.8485 -1.43%
2015-03-09 0 0.350 0.340 0.355 - - 0 0 - 2.890 2.807 2.931 - - 0 - 0.00%
2015-03-06 0 0.350 0.350 0.355 0.345 0.355 642,000 225,070 0.3506 2.890 2.890 2.931 2.848 2.931 77,757 2.8945 2.94%
2015-03-05 0 0.340 0.340 0.345 0.340 0.345 858,000 292,010 0.3403 2.807 2.807 2.848 2.807 2.848 103,919 2.8100 -1.45%
2015-03-04 0 0.345 0.345 0.360 0.345 0.345 20,000 6,900 0.3450 2.848 2.848 2.972 2.848 2.848 2,422 2.8485 -4.17%
2015-03-03 0 0.360 0.350 0.360 0.350 0.360 900,000 315,320 0.3504 2.972 2.890 2.972 2.890 2.972 109,006 2.8927 -1.37%
2015-03-02 0 0.365 0.360 0.370 0.365 0.365 512,000 186,880 0.3650 3.014 2.972 3.055 3.014 3.014 62,012 3.0136 4.29%
2015-02-27 0 0.350 0.345 0.350 0.345 0.350 304,000 105,740 0.3478 2.890 2.848 2.890 2.848 2.890 36,820 2.8718 0.00%
2015-02-26 0 0.350 0.345 0.355 0.340 0.350 272,000 94,200 0.3463 2.890 2.848 2.931 2.807 2.890 32,944 2.8594 -1.41%
2015-02-25 0 0.355 0.350 0.355 0.350 0.355 152,000 53,410 0.3514 2.931 2.890 2.931 2.890 2.931 18,410 2.9012 -1.39%
2015-02-24 0 0.360 0.360 0.365 0.355 0.360 190,000 67,750 0.3566 2.972 2.972 3.014 2.931 2.972 23,012 2.9441 -2.70%
2015-02-23 0 0.370 0.355 0.370 0.370 0.385 106,000 39,720 0.3747 3.055 2.931 3.055 3.055 3.179 12,838 3.0938 2.78%
2015-02-18 0 0.360 0.355 0.370 - - 0 0 - 2.972 2.931 3.055 - - 0 - 0.00%
2015-02-17 0 0.360 0.360 0.365 0.360 0.360 70,000 25,200 0.3600 2.972 2.972 3.014 2.972 2.972 8,478 2.9723 -1.37%
2015-02-16 0 0.365 0.365 0.370 0.355 0.365 102,000 36,230 0.3552 3.014 3.014 3.055 2.931 3.014 12,354 2.9327 0.00%
2015-02-13 0 0.365 0.340 0.365 - - 0 0 - 3.014 2.807 3.014 - - 0 - 0.00%
2015-02-12 0 0.365 0.330 0.365 - - 0 0 - 3.014 2.725 3.014 - - 0 - 0.00%
2015-02-11 0 0.365 0.350 0.365 - - 106,000 38,690 0.3650 3.014 2.890 3.014 - - 12,838 3.0136 0.00%
2015-02-10 0 0.365 0.360 0.365 0.365 0.370 114,000 42,110 0.3694 3.014 2.972 3.014 3.014 3.055 13,807 3.0498 1.39%
2015-02-09 0 0.360 0.350 0.360 0.360 0.370 226,000 81,460 0.3604 2.972 2.890 2.972 2.972 3.055 27,372 2.9760 -1.37%
2015-02-06 0 0.365 0.360 0.365 0.350 0.365 54,000 19,550 0.3620 3.014 2.972 3.014 2.890 3.014 6,540 2.9891 0.00%
2015-02-05 0 0.365 0.360 0.380 0.355 0.370 972,000 355,440 0.3657 3.014 2.972 3.137 2.931 3.055 117,726 3.0192 -1.35%
2015-02-04 0 0.370 0.365 0.370 0.365 0.375 402,000 147,680 0.3674 3.055 3.014 3.055 3.014 3.096 48,689 3.0331 -1.33%
2015-02-03 0 0.375 0.375 0.380 0.360 0.395 440,000 167,860 0.3815 3.096 3.096 3.137 2.972 3.261 53,292 3.1498 -1.32%
2015-02-02 0 0.380 0.380 0.390 0.380 0.380 6,000 2,280 0.3800 3.137 3.137 3.220 3.137 3.137 727 3.1375 0.00%
2015-01-30 0 0.380 0.375 0.380 0.380 0.390 430,000 165,590 0.3851 3.137 3.096 3.137 3.137 3.220 52,080 3.1795 0.00%
2015-01-29 0 0.380 0.375 0.380 0.375 0.380 58,000 21,790 0.3757 3.137 3.096 3.137 3.096 3.137 7,025 3.1019 1.33%
2015-01-28 0 0.375 0.370 0.375 0.370 0.375 68,000 25,350 0.3728 3.096 3.055 3.096 3.055 3.096 8,236 3.0780 -1.32%
2015-01-27 0 0.380 0.380 0.390 0.380 0.390 56,000 21,710 0.3877 3.137 3.137 3.220 3.137 3.220 6,783 3.2009 -1.30%
2015-01-26 0 0.385 0.370 0.385 0.390 0.390 146,000 56,940 0.3900 3.179 3.055 3.179 3.220 3.220 17,683 3.2200 1.32%
2015-01-23 0 0.380 0.375 0.380 0.380 0.385 422,000 161,350 0.3823 3.137 3.096 3.137 3.137 3.179 51,111 3.1568 -3.80%
2015-01-22 0 0.395 0.385 0.395 0.385 0.395 500,000 196,400 0.3928 3.261 3.179 3.261 3.179 3.261 60,559 3.2431 2.60%
2015-01-21 0 0.385 0.375 0.385 0.375 0.385 372,000 141,580 0.3806 3.179 3.096 3.179 3.096 3.179 45,056 3.1423 0.00%
2015-01-20 0 0.385 0.375 0.380 0.375 0.390 532,000 201,540 0.3788 3.179 3.096 3.137 3.096 3.220 64,434 3.1278 1.32%
2015-01-19 0 0.380 0.390 0.400 0.380 0.380 30,000 11,400 0.3800 3.137 3.220 3.303 3.137 3.137 3,634 3.1375 -3.80%
2015-01-16 0 0.395 0.390 0.395 - - 0 0 - 3.261 3.220 3.261 - - 0 - 0.00%
2015-01-15 0 0.395 0.395 0.400 0.395 0.400 84,000 33,580 0.3998 3.261 3.261 3.303 3.261 3.303 10,174 3.3006 -3.66%
2015-01-14 0 0.410 0.405 0.415 0.390 0.420 1,704,000 695,320 0.4081 3.385 3.344 3.426 3.220 3.468 206,384 3.3691 3.80%
2015-01-13 0 0.395 0.380 0.395 0.400 0.400 10,000 4,000 0.4000 3.261 3.137 3.261 3.303 3.303 1,211 3.3026 2.60%
2015-01-12 0 0.385 0.385 0.390 0.385 0.390 136,000 52,490 0.3860 3.179 3.179 3.220 3.179 3.220 16,472 3.1866 -4.94%
2015-01-09 0 0.405 0.390 0.405 0.390 0.405 470,000 189,570 0.4033 3.344 3.220 3.344 3.220 3.344 56,925 3.3302 -1.22%
2015-01-08 0 0.410 0.395 0.410 0.390 0.415 1,670,000 672,250 0.4025 3.385 3.261 3.385 3.220 3.426 202,266 3.3236 -2.38%
2015-01-07 0 0.420 0.415 0.420 0.390 0.435 1,150,000 482,500 0.4196 3.468 3.426 3.468 3.220 3.592 139,285 3.4641 7.69%
2015-01-06 0 0.390 0.375 0.390 0.375 0.390 76,000 29,240 0.3847 3.220 3.096 3.220 3.096 3.220 9,205 3.1766 1.30%
2015-01-05 0 0.385 0.385 0.390 0.375 0.385 264,000 101,240 0.3835 3.179 3.179 3.220 3.096 3.179 31,975 3.1662 2.67%
2015-01-02 0 0.375 0.375 0.380 0.375 0.385 368,000 139,040 0.3778 3.096 3.096 3.137 3.096 3.179 44,571 3.1195 -2.60%
2014-12-31 0 0.385 0.380 0.385 0.375 0.395 244,000 92,930 0.3809 3.179 3.137 3.179 3.096 3.261 29,553 3.1446 -3.75%
2014-12-30 0 0.400 0.390 0.400 0.380 0.400 118,000 46,180 0.3914 3.303 3.220 3.303 3.137 3.303 14,292 3.2312 0.00%
2014-12-29 0 0.400 0.385 0.400 0.400 0.400 82,000 32,800 0.4000 3.303 3.179 3.303 3.303 3.303 9,932 3.3026 -1.23%
2014-12-24 0 0.405 0.390 0.405 - - 0 0 - 3.344 3.220 3.344 - - 0 - 0.00%
2014-12-23 0 0.405 0.390 0.405 0.385 0.410 654,000 261,700 0.4002 3.344 3.220 3.344 3.179 3.385 79,211 3.3038 -1.22%
2014-12-22 0 0.410 0.410 0.415 0.405 0.415 118,000 48,220 0.4086 3.385 3.385 3.426 3.344 3.426 14,292 3.3740 -2.38%
2014-12-19 0 0.420 0.410 0.420 - - 0 0 - 3.468 3.385 3.468 - - 0 - 0.00%
2014-12-18 0 0.420 0.410 0.420 0.410 0.430 326,000 135,660 0.4161 3.468 3.385 3.468 3.385 3.550 39,484 3.4358 1.20%
2014-12-17 0 0.415 0.415 0.420 0.410 0.420 500,000 208,510 0.4170 3.426 3.426 3.468 3.385 3.468 60,559 3.4431 -1.19%
2014-12-16 0 0.420 0.420 0.425 0.420 0.430 266,000 112,780 0.4240 3.468 3.468 3.509 3.468 3.550 32,217 3.5006 -2.33%
2014-12-15 0 0.430 0.430 0.435 0.430 0.435 180,000 77,800 0.4322 3.550 3.550 3.592 3.550 3.592 21,801 3.5686 -1.15%
2014-12-12 0 0.435 0.430 0.440 0.430 0.435 112,000 48,310 0.4313 3.592 3.550 3.633 3.550 3.592 13,565 3.5613 2.35%
2014-12-11 0 0.425 0.425 0.430 0.415 0.425 602,000 252,920 0.4201 3.509 3.509 3.550 3.426 3.509 72,913 3.4688 -3.41%
2014-12-10 0 0.440 0.425 0.440 0.415 0.440 460,000 197,260 0.4288 3.633 3.509 3.633 3.426 3.633 55,714 3.5406 0.00%
2014-12-09 0 0.440 0.430 0.445 0.430 0.450 696,000 303,650 0.4363 3.633 3.550 3.674 3.550 3.715 84,298 3.6021 -3.30%
2014-12-08 0 0.455 0.445 0.455 0.445 0.455 442,000 198,710 0.4496 3.757 3.674 3.757 3.674 3.757 53,534 3.7119 1.11%
2014-12-05 0 0.450 0.450 0.455 0.440 0.450 596,600 266,068 0.4460 3.715 3.715 3.757 3.633 3.715 72,259 3.6822 1.12%
2014-12-04 0 0.445 0.440 0.450 0.440 0.455 1,450,000 647,090 0.4463 3.674 3.633 3.715 3.633 3.757 175,620 3.6846 0.00%
2014-12-03 0 0.445 0.445 0.450 0.445 0.455 822,000 369,900 0.4500 3.674 3.674 3.715 3.674 3.757 99,558 3.7154 0.00%
2014-12-02 0 0.445 0.435 0.445 0.430 0.460 3,764,000 1,680,910 0.4466 3.674 3.592 3.674 3.550 3.798 455,885 3.6871 -2.20%
2014-12-01 0 0.455 0.450 0.460 0.450 0.460 580,000 264,480 0.4560 3.757 3.715 3.798 3.715 3.798 70,248 3.7649 0.00%
2014-11-28 0 0.455 0.455 0.465 0.455 0.465 740,000 339,500 0.4588 3.757 3.757 3.839 3.757 3.839 89,627 3.7879 -1.09%
2014-11-27 0 0.460 0.460 0.465 0.455 0.465 1,720,000 792,500 0.4608 3.798 3.798 3.839 3.757 3.839 208,322 3.8042 0.00%
2014-11-26 0 0.460 0.460 0.465 0.450 0.485 4,202,000 1,951,970 0.4645 3.798 3.798 3.839 3.715 4.004 508,935 3.8354 -4.17%
2014-11-25 0 0.480 0.480 0.485 0.470 0.490 1,556,000 744,740 0.4786 3.963 3.963 4.004 3.881 4.046 188,458 3.9517 -2.04%
2014-11-24 0 0.490 0.480 0.495 0.480 0.490 490,000 236,870 0.4834 4.046 3.963 4.087 3.963 4.046 59,347 3.9912 0.00%
2014-11-21 0 0.490 0.490 0.500 0.490 0.510 1,476,000 731,420 0.4955 4.046 4.046 4.128 4.046 4.211 178,769 4.0914 -3.92%
2014-11-20 0 0.510 0.510 0.520 0.500 0.540 10,252,000 5,257,700 0.5128 4.211 4.211 4.293 4.128 4.458 1,241,694 4.2343 -7.27%
2014-11-19 0 0.550 0.540 0.550 0.530 0.620 14,466,000 8,171,240 0.5649 4.541 4.458 4.541 4.376 5.119 1,752,082 4.6637 -8.33%
2014-11-18 0 0.600 0.580 0.600 0.570 0.660 4,528,000 2,790,240 0.6162 4.954 4.789 4.954 4.706 5.449 548,419 5.0878 -1.64%
2014-11-17 0 0.610 0.600 0.610 0.550 0.630 10,222,000 6,155,860 0.6022 5.036 4.954 5.036 4.541 5.202 1,238,060 4.9722 8.93%
2014-11-14 0 0.560 0.550 0.560 0.540 0.560 728,000 395,800 0.5437 4.624 4.541 4.624 4.458 4.624 88,173 4.4889 -3.45%
2014-11-13 0 0.580 0.550 0.580 0.510 0.590 6,452,000 3,450,320 0.5348 4.789 4.541 4.789 4.211 4.871 781,448 4.4153 0.00%
2014-11-12 0 0.580 0.560 0.580 0.530 0.600 2,650,000 1,524,040 0.5751 4.789 4.624 4.789 4.376 4.954 320,961 4.7484 1.75%
2014-11-11 0 0.570 0.560 0.600 0.560 0.610 1,408,000 827,220 0.5875 4.706 4.624 4.954 4.624 5.036 170,533 4.8508 -3.39%
2014-11-10 0 0.590 0.590 0.600 0.570 0.680 5,264,000 3,221,020 0.6119 4.871 4.871 4.954 4.706 5.614 637,561 5.0521 -6.35%
2014-11-07 0 0.630 0.600 0.640 0.580 0.690 14,207,000 9,090,850 0.6399 5.202 4.954 5.284 4.789 5.697 1,720,712 5.2832 5.00%
2014-11-06 0 0.600 0.580 0.610 0.560 0.690 20,590,000 12,877,000 0.6254 4.954 4.789 5.036 4.624 5.697 2,493,804 5.1636 0.00%
2014-11-05 1 0.600 0.600 0.610 0.475 0.640 18,426,000 10,789,620 0.5856 4.954 4.954 5.036 3.922 5.284 2,231,706 4.8347 26.32%
2014-11-04 0 0.475 0.475 0.480 0.475 0.490 588,000 281,160 0.4782 3.922 3.922 3.963 3.922 4.046 71,217 3.9479 -4.04%
2014-11-03 0 0.495 0.490 0.495 0.455 0.520 9,244,000 4,525,600 0.4896 4.087 4.046 4.087 3.757 4.293 1,119,608 4.0421 10.00%
2014-10-31 0 0.450 0.440 0.450 0.440 0.455 428,000 192,120 0.4489 3.715 3.633 3.715 3.633 3.757 51,838 3.7061 0.00%
2014-10-30 0 0.450 0.440 0.450 0.440 0.450 186,000 81,880 0.4402 3.715 3.633 3.715 3.633 3.715 22,528 3.6346 0.00%
2014-10-29 0 0.450 0.440 0.450 0.445 0.455 386,000 173,650 0.4499 3.715 3.633 3.715 3.674 3.757 46,751 3.7143 1.12%
2014-10-28 0 0.445 0.445 0.450 0.440 0.450 794,000 352,050 0.4434 3.674 3.674 3.715 3.633 3.715 96,167 3.6608 -1.11%
2014-10-27 0 0.450 0.445 0.450 0.450 0.465 540,000 244,560 0.4529 3.715 3.674 3.715 3.715 3.839 65,403 3.7393 -2.17%
2014-10-24 0 0.460 0.455 0.460 0.455 0.465 1,152,000 532,890 0.4626 3.798 3.757 3.798 3.757 3.839 139,527 3.8193 -1.08%
2014-10-23 0 0.465 0.455 0.465 0.455 0.465 1,022,000 465,960 0.4559 3.839 3.757 3.839 3.757 3.839 123,782 3.7644 -1.06%
2014-10-22 0 0.470 0.460 0.470 0.460 0.470 1,350,000 626,060 0.4637 3.881 3.798 3.881 3.798 3.881 163,508 3.8289 2.17%
2014-10-21 0 0.460 0.450 0.460 0.440 0.470 2,838,000 1,283,860 0.4524 3.798 3.715 3.798 3.633 3.881 343,731 3.7351 -1.08%
2014-10-20 0 0.465 0.460 0.465 0.455 0.475 1,904,000 889,700 0.4673 3.839 3.798 3.839 3.757 3.922 230,607 3.8581 1.09%
2014-10-17 0 0.460 0.450 0.465 0.440 0.465 3,562,000 1,610,720 0.4522 3.798 3.715 3.839 3.633 3.839 431,420 3.7335 2.22%
2014-10-16 0 0.450 0.450 0.455 0.450 0.475 840,000 382,580 0.4555 3.715 3.715 3.757 3.715 3.922 101,738 3.7604 -2.17%
2014-10-15 0 0.460 0.460 0.470 0.460 0.475 492,000 227,660 0.4627 3.798 3.798 3.881 3.798 3.922 59,590 3.8205 -1.08%
2014-10-14 0 0.465 0.460 0.475 0.465 0.475 226,000 106,830 0.4727 3.839 3.798 3.922 3.839 3.922 27,372 3.9028 1.09%
2014-10-13 0 0.460 0.460 0.470 0.460 0.490 1,990,000 940,090 0.4724 3.798 3.798 3.881 3.798 4.046 241,023 3.9004 -5.15%
2014-10-10 0 0.485 0.485 0.490 0.485 0.490 1,526,000 744,010 0.4876 4.004 4.004 4.046 4.004 4.046 184,825 4.0255 -4.90%
2014-10-09 0 0.510 0.500 0.510 0.485 0.510 4,438,000 2,225,540 0.5015 4.211 4.128 4.211 4.004 4.211 537,518 4.1404 5.15%
2014-10-08 0 0.485 0.475 0.485 0.475 0.485 2,548,000 1,220,030 0.4788 4.004 3.922 4.004 3.922 4.004 308,607 3.9533 -1.02%
2014-10-07 0 0.490 0.485 0.490 0.475 0.490 3,054,000 1,471,180 0.4817 4.046 4.004 4.046 3.922 4.046 369,892 3.9773 0.00%
2014-10-06 0 0.490 0.485 0.490 0.475 0.530 4,706,000 2,305,520 0.4899 4.046 4.004 4.046 3.922 4.376 569,978 4.0449 -2.00%
2014-10-03 0 0.500 0.500 0.510 0.475 0.520 3,132,000 1,537,690 0.4910 4.128 4.128 4.211 3.922 4.293 379,339 4.0536 -3.85%
2014-09-30 0 0.520 0.520 0.540 0.520 0.560 1,762,000 931,880 0.5289 4.293 4.293 4.458 4.293 4.624 213,409 4.3666 -5.45%
2014-09-29 0 0.550 0.540 0.550 0.550 0.620 3,272,000 1,846,200 0.5642 4.541 4.458 4.541 4.541 5.119 396,296 4.6586 -5.17%
2014-09-26 0 0.580 0.570 0.580 0.560 0.600 3,308,000 1,908,560 0.5770 4.789 4.706 4.789 4.624 4.954 400,656 4.7636 -3.33%
2014-09-25 0 0.600 0.590 0.610 0.590 0.630 2,200,000 1,321,900 0.6009 4.954 4.871 5.036 4.871 5.202 266,458 4.9610 -1.64%
2014-09-24 0 0.610 0.600 0.610 0.600 0.620 1,276,000 779,200 0.6107 5.036 4.954 5.036 4.954 5.119 154,546 5.0419 0.00%
2014-09-23 0 0.610 0.600 0.620 0.560 0.640 6,614,000 4,013,520 0.6068 5.036 4.954 5.119 4.624 5.284 801,069 5.0102 10.91%
2014-09-22 0 0.550 0.550 0.560 0.540 0.550 1,714,000 937,460 0.5469 4.541 4.541 4.624 4.458 4.541 207,595 4.5158 0.00%
2014-09-19 0 0.550 0.550 0.560 0.540 0.570 1,472,000 809,960 0.5502 4.541 4.541 4.624 4.458 4.706 178,285 4.5431 -3.51%
2014-09-18 0 0.570 0.550 0.570 0.530 0.580 4,662,000 2,586,340 0.5548 4.706 4.541 4.706 4.376 4.789 564,648 4.5804 7.55%
2014-09-17 0 0.530 0.530 0.540 0.520 0.580 6,260,200 3,396,619 0.5426 4.376 4.376 4.458 4.293 4.789 758,218 4.4797 -7.02%
2014-09-16 0 0.570 0.570 0.590 0.570 0.600 830,000 475,300 0.5727 4.706 4.706 4.871 4.706 4.954 100,527 4.7281 -1.72%
2014-09-15 0 0.580 0.580 0.590 0.570 0.580 108,000 61,800 0.5722 4.789 4.789 4.871 4.706 4.789 13,081 4.7245 0.00%
2014-09-12 0 0.580 0.580 0.590 0.570 0.590 4,470,000 2,594,680 0.5805 4.789 4.789 4.871 4.706 4.871 541,394 4.7926 -3.33%
2014-09-11 0 0.600 0.600 0.620 0.590 0.630 1,390,000 838,200 0.6030 4.954 4.954 5.119 4.871 5.202 168,353 4.9788 -3.23%
2014-09-10 0 0.620 0.610 0.640 0.620 0.660 1,714,000 1,111,500 0.6485 5.119 5.036 5.284 5.119 5.449 207,595 5.3542 -1.59%
2014-09-08 0 0.630 0.620 0.640 0.580 0.650 1,882,000 1,160,460 0.6166 5.202 5.119 5.284 4.789 5.367 227,943 5.0910 3.28%
2014-09-05 0 0.610 0.600 0.610 0.590 0.620 1,608,000 968,420 0.6023 5.036 4.954 5.036 4.871 5.119 194,756 4.9725 -1.61%
2014-09-04 0 0.620 0.600 0.620 0.610 0.630 1,444,000 890,680 0.6168 5.119 4.954 5.119 5.036 5.202 174,893 5.0927 -1.59%
2014-09-03 0 0.630 0.610 0.630 0.610 0.630 2,184,000 1,359,440 0.6225 5.202 5.036 5.202 5.036 5.202 264,520 5.1393 -1.56%
2014-09-02 0 0.640 0.640 0.650 0.630 0.670 2,258,000 1,449,000 0.6417 5.284 5.284 5.367 5.202 5.532 273,483 5.2983 -3.03%
2014-09-01 0 0.660 0.660 0.670 0.590 0.670 10,436,000 6,701,260 0.6421 5.449 5.449 5.532 4.871 5.532 1,263,979 5.3017 11.86%
2014-08-29 0 0.590 0.580 0.590 0.580 0.600 1,238,000 723,460 0.5844 4.871 4.789 4.871 4.789 4.954 149,943 4.8249 1.72%
2014-08-28 0 0.580 0.580 0.590 0.580 0.630 1,337,000 802,770 0.6004 4.789 4.789 4.871 4.789 5.202 161,934 4.9574 -1.69%
2014-08-27 0 0.590 0.590 0.600 0.570 0.630 3,266,000 1,970,700 0.6034 4.871 4.871 4.954 4.706 5.202 395,569 4.9819 3.51%
2014-08-26 0 0.570 0.560 0.570 0.550 0.580 2,806,000 1,585,260 0.5650 4.706 4.624 4.706 4.541 4.789 339,855 4.6645 -3.39%
2014-08-25 0 0.590 0.580 0.590 0.570 0.600 1,108,000 653,060 0.5894 4.871 4.789 4.871 4.706 4.954 134,198 4.8664 -1.67%
2014-08-22 0 0.600 0.590 0.600 0.590 0.610 1,932,000 1,158,500 0.5996 4.954 4.871 4.954 4.871 5.036 233,998 4.9509 -3.23%
2014-08-21 0 0.620 0.610 0.620 0.600 0.660 2,804,000 1,779,280 0.6346 5.119 5.036 5.119 4.954 5.449 339,613 5.2391 -3.12%
2014-08-20 0 0.640 0.630 0.640 0.580 0.650 6,822,000 4,284,420 0.6280 5.284 5.202 5.284 4.789 5.367 826,262 5.1853 10.34%
2014-08-19 0 0.580 0.580 0.590 0.560 0.600 1,236,000 714,260 0.5779 4.789 4.789 4.871 4.624 4.954 149,701 4.7712 -1.69%
2014-08-18 0 0.590 0.580 0.590 0.580 0.650 3,756,000 2,267,720 0.6038 4.871 4.789 4.871 4.789 5.367 454,916 4.9849 -6.35%
2014-08-15 0 0.630 0.630 0.640 0.630 0.680 2,858,000 1,861,500 0.6513 5.202 5.202 5.284 5.202 5.614 346,153 5.3777 -3.08%
2014-08-14 0 0.650 0.630 0.650 0.610 0.700 7,774,000 5,063,360 0.6513 5.367 5.202 5.367 5.036 5.780 941,565 5.3776 -7.14%
2014-08-13 0 0.700 0.690 0.700 0.700 0.730 2,966,000 2,107,020 0.7104 5.780 5.697 5.780 5.780 6.027 359,234 5.8653 -2.78%
2014-08-12 0 0.720 0.720 0.730 0.710 0.750 3,766,000 2,743,040 0.7284 5.945 5.945 6.027 5.862 6.192 456,127 6.0138 -1.37%
2014-08-11 0 0.730 0.730 0.740 0.710 0.760 2,192,000 1,605,700 0.7325 6.027 6.027 6.110 5.862 6.275 265,489 6.0481 1.39%
2014-08-08 0 0.720 0.710 0.720 0.710 0.740 2,979,000 2,144,310 0.7198 5.945 5.862 5.945 5.862 6.110 360,808 5.9431 -4.00%
2014-08-07 0 0.750 0.740 0.750 0.740 0.780 2,602,000 1,955,200 0.7514 6.192 6.110 6.192 6.110 6.440 315,147 6.2041 0.00%
2014-08-06 0 0.750 0.730 0.750 0.700 0.780 7,030,000 5,246,380 0.7463 6.192 6.027 6.192 5.780 6.440 851,454 6.1617 4.17%
2014-08-05 0 0.720 0.720 0.730 0.720 0.760 5,442,000 3,969,800 0.7295 5.945 5.945 6.027 5.945 6.275 659,120 6.0229 -4.00%
2014-08-04 0 0.750 0.750 0.760 0.750 0.820 4,614,000 3,605,900 0.7815 6.192 6.192 6.275 6.192 6.770 558,835 6.4525 -3.85%
2014-08-01 0 0.780 0.760 0.780 0.710 0.790 9,002,000 6,755,620 0.7505 6.440 6.275 6.440 5.862 6.523 1,090,297 6.1961 5.41%
2014-07-31 0 0.740 0.740 0.750 0.700 0.810 11,134,000 8,527,020 0.7659 6.110 6.110 6.192 5.780 6.688 1,348,519 6.3232 -1.33%
2014-07-30 0 0.750 0.750 0.760 0.730 0.810 12,282,000 9,361,520 0.7622 6.192 6.192 6.275 6.027 6.688 1,487,562 6.2932 -5.06%
2014-07-29 0 0.790 0.780 0.790 0.780 0.890 39,184,000 32,703,020 0.8346 6.523 6.440 6.523 6.440 7.348 4,745,857 6.8909 -2.47%
2014-07-28 0 0.810 0.810 0.820 0.770 0.950 36,298,000 30,487,380 0.8399 6.688 6.688 6.770 6.357 7.844 4,396,313 6.9348 -7.95%
2014-07-25 0 0.880 0.870 0.880 0.750 1.040 92,413,400 82,392,052 0.8916 7.266 7.183 7.266 6.192 8.587 11,192,854 7.3611 18.92%
2014-07-24 0 0.740 0.730 0.750 0.710 0.760 7,770,000 5,705,480 0.7343 6.110 6.027 6.192 5.862 6.275 941,081 6.0627 -3.90%
2014-07-23 0 0.770 0.760 0.770 0.710 0.800 18,246,000 13,929,720 0.7634 6.357 6.275 6.357 5.862 6.605 2,209,905 6.3033 4.05%
2014-07-22 0 0.740 0.740 0.760 0.720 0.870 26,460,400 20,706,108 0.7825 6.110 6.110 6.275 5.945 7.183 3,204,810 6.4609 -14.94%
2014-07-21 0 0.870 0.870 0.880 0.840 0.950 15,376,000 13,803,900 0.8978 7.183 7.183 7.266 6.935 7.844 1,862,298 7.4123 2.35%
2014-07-18 0 0.850 0.840 0.850 0.800 0.970 17,636,000 15,429,940 0.8749 7.018 6.935 7.018 6.605 8.009 2,136,023 7.2237 -4.49%
2014-07-17 0 0.890 0.860 0.890 0.760 0.960 38,484,000 33,999,260 0.8835 7.348 7.101 7.348 6.275 7.926 4,661,075 7.2943 14.10%
2014-07-16 0 0.780 0.770 0.780 0.600 1.040 85,813,600 75,854,736 0.8839 6.440 6.357 6.440 4.954 8.587 10,393,505 7.2983 25.81%
2014-07-15 0 0.620 0.600 0.620 0.520 0.620 11,840,000 6,754,000 0.5704 5.119 4.954 5.119 4.293 5.119 1,434,028 4.7098 3.33%
2014-07-14 0 0.600 0.590 0.600 0.405 0.620 39,562,000 20,820,900 0.5263 4.954 4.871 4.954 3.344 5.119 4,791,640 4.3453 48.15%
2014-07-11 0 0.405 0.400 0.425 0.400 0.445 5,552,000 2,342,370 0.4219 3.344 3.303 3.509 3.303 3.674 672,443 3.4834 -7.95%
2014-07-10 0 0.440 0.425 0.440 0.420 0.465 3,726,000 1,635,610 0.4390 3.633 3.509 3.633 3.468 3.839 451,283 3.6244 -4.35%
2014-07-09 0 0.460 0.445 0.465 0.410 0.480 4,818,000 2,176,930 0.4518 3.798 3.674 3.839 3.385 3.963 583,543 3.7305 19.48%
2014-07-08 0 0.385 0.385 0.400 0.385 0.405 58,000 23,040 0.3972 3.179 3.179 3.303 3.179 3.344 7,025 3.2798 0.00%
2014-07-07 0 0.385 0.385 0.405 0.385 0.405 194,000 77,980 0.4020 3.179 3.179 3.344 3.179 3.344 23,497 3.3188 -3.75%
2014-07-04 0 0.400 0.380 0.400 0.410 0.410 268,000 106,700 0.3981 3.303 3.137 3.303 3.385 3.385 32,459 3.2872 0.00%
2014-07-03 0 0.400 0.380 0.400 0.400 0.410 46,000 18,760 0.4078 3.303 3.137 3.303 3.303 3.385 5,571 3.3672 1.27%
2014-07-02 0 0.395 0.380 0.395 0.380 0.395 40,000 15,770 0.3943 3.261 3.137 3.261 3.137 3.261 4,845 3.2551 0.00%
2014-06-30 0 0.395 0.360 0.395 - - 0 0 - 3.261 2.972 3.261 - - 0 - 0.00%
2014-06-27 0 0.395 0.380 0.395 - - 108,000 42,120 0.3900 3.261 3.137 3.261 - - 13,081 3.2200 0.00%
2014-06-26 0 0.395 0.385 0.395 0.400 0.400 30,000 12,000 0.4000 3.261 3.179 3.261 3.303 3.303 3,634 3.3026 0.00%
2014-06-25 0 0.395 0.385 0.395 0.385 0.395 16,000 6,240 0.3900 3.261 3.179 3.261 3.179 3.261 1,938 3.2200 0.00%
2014-06-24 0 0.395 0.385 0.395 0.385 0.395 74,000 28,690 0.3877 3.261 3.179 3.261 3.179 3.261 8,963 3.2011 -1.25%
2014-06-23 0 0.400 0.385 0.405 - - 0 0 - 3.303 3.179 3.344 - - 0 - 0.00%
2014-06-20 0 0.400 0.385 0.400 0.385 0.400 212,000 82,240 0.3879 3.303 3.179 3.303 3.179 3.303 25,677 3.2029 0.00%
2014-06-19 0 0.400 0.385 0.405 - - 0 0 - 3.303 3.179 3.344 - - 0 - 0.00%
2014-06-18 0 0.400 0.400 0.405 - - 0 0 - 3.303 3.303 3.344 - - 0 - 2.56%
2014-06-17 0 0.390 0.390 0.405 0.390 0.400 106,000 41,360 0.3902 3.220 3.220 3.344 3.220 3.303 12,838 3.2216 -1.27%
2014-06-16 0 0.395 0.395 0.405 0.395 0.405 306,000 121,410 0.3968 3.261 3.261 3.344 3.261 3.344 37,062 3.2759 -2.47%
2014-06-13 0 0.405 0.385 0.405 - - 0 0 - 3.344 3.179 3.344 - - 0 - 0.00%
2014-06-12 0 0.405 0.385 0.405 - - 0 0 - 3.344 3.179 3.344 - - 0 - 0.00%
2014-06-11 0 0.405 0.390 0.405 - - 0 0 - 3.344 3.220 3.344 - - 0 - 0.00%
2014-06-10 0 0.405 0.380 0.405 - - 0 0 - 3.344 3.137 3.344 - - 0 - 0.00%
2014-06-09 0 0.405 0.380 0.410 0.365 0.405 82,000 30,360 0.3702 3.344 3.137 3.385 3.014 3.344 9,932 3.0569 -2.41%
2014-06-06 0 0.415 0.400 0.415 0.400 0.415 242,000 99,080 0.4094 3.426 3.303 3.426 3.303 3.426 29,310 3.3804 3.75%
2014-06-05 0 0.400 0.385 0.420 - - 0 0 - 3.303 3.179 3.468 - - 0 - 0.00%
2014-06-04 0 0.400 0.390 0.420 - - 0 0 - 3.303 3.220 3.468 - - 0 - 0.00%
2014-06-03 0 0.400 0.400 0.410 - - 0 0 - 3.303 3.303 3.385 - - 0 - 0.00%
2014-05-30 0 0.400 0.385 0.400 - - 0 0 - 3.303 3.179 3.303 - - 0 - -4.76%
2014-05-29 0 0.420 0.385 0.420 - - 400 146 0.3650 3.468 3.179 3.468 - - 48 3.0136 0.00%
2014-05-28 0 0.420 0.420 0.425 - - 40,000 17,000 0.4250 3.468 3.468 3.509 - - 4,845 3.5090 5.00%
2014-05-27 0 0.400 0.380 0.400 - - 0 0 - 3.303 3.137 3.303 - - 0 - -2.44%
2014-05-26 0 0.410 0.385 0.410 - - 0 0 - 3.385 3.179 3.385 - - 0 - 0.00%
2014-05-23 0 0.410 0.395 0.410 - - 0 0 - 3.385 3.261 3.385 - - 0 - 0.00%
2014-05-22 0 0.410 0.385 0.410 - - 0 0 - 3.385 3.179 3.385 - - 0 - 0.00%
2014-05-21 0 0.410 0.390 0.410 0.395 0.410 42,000 16,720 0.3981 3.385 3.220 3.385 3.261 3.385 5,087 3.2869 6.49%
2014-05-20 0 0.385 0.380 0.395 0.385 0.440 278,000 112,110 0.4033 3.179 3.137 3.261 3.179 3.633 33,671 3.3296 -1.28%
2014-05-19 0 0.390 0.380 0.395 0.375 0.410 224,000 85,490 0.3817 3.220 3.137 3.261 3.096 3.385 27,130 3.1511 -3.70%
2014-05-16 0 0.405 0.395 0.405 0.395 0.405 172,000 68,430 0.3978 3.344 3.261 3.344 3.261 3.344 20,832 3.2848 -3.57%
2014-05-15 0 0.420 0.400 0.420 0.415 0.425 52,000 22,080 0.4246 3.468 3.303 3.468 3.426 3.509 6,298 3.5058 2.44%
2014-05-14 0 0.410 0.400 0.420 0.400 0.410 28,000 11,340 0.4050 3.385 3.303 3.468 3.303 3.385 3,391 3.3439 2.50%
2014-05-13 0 0.400 0.390 0.400 0.400 0.400 126,000 50,400 0.4000 3.303 3.220 3.303 3.303 3.303 15,261 3.3026 0.00%
2014-05-12 0 0.400 0.395 0.430 - - 0 0 - 3.303 3.261 3.550 - - 0 - 0.00%
2014-05-09 0 0.400 0.380 0.400 0.400 0.400 100,000 40,000 0.4000 3.303 3.137 3.303 3.303 3.303 12,112 3.3026 -2.44%
2014-05-08 0 0.410 0.400 0.420 0.410 0.410 44,000 18,240 0.4145 3.385 3.303 3.468 3.385 3.385 5,329 3.4227 0.00%
2014-05-07 0 0.410 0.400 0.410 0.400 0.410 122,000 49,820 0.4084 3.385 3.303 3.385 3.303 3.385 14,776 3.3716 -2.38%
2014-05-05 0 0.420 0.410 0.425 0.415 0.420 18,000 7,520 0.4178 3.468 3.385 3.509 3.426 3.468 2,180 3.4494 -2.33%
2014-05-02 0 0.430 0.410 0.430 - - 0 0 - 3.550 3.385 3.550 - - 0 - 0.00%
2014-04-30 0 0.430 0.410 0.430 - - 0 0 - 3.550 3.385 3.550 - - 0 - 0.00%
2014-04-29 0 0.430 0.400 0.430 - - 0 0 - 3.550 3.303 3.550 - - 0 - 0.00%
2014-04-28 0 0.430 0.410 0.430 0.410 0.450 76,000 33,380 0.4392 3.550 3.385 3.550 3.385 3.715 9,205 3.6263 0.00%
2014-04-25 0 0.430 0.415 0.435 0.410 0.430 120,000 50,260 0.4188 3.550 3.426 3.592 3.385 3.550 14,534 3.4581 2.38%
2014-04-24 0 0.420 0.420 0.425 0.420 0.420 40,000 16,800 0.4200 3.468 3.468 3.509 3.468 3.468 4,845 3.4677 -2.33%
2014-04-23 0 0.430 0.420 0.440 - - 0 0 - 3.550 3.468 3.633 - - 0 - 0.00%
2014-04-22 0 0.430 0.420 0.435 - - 0 0 - 3.550 3.468 3.592 - - 0 - 0.00%
2014-04-17 0 0.430 0.420 0.440 0.420 0.430 100,000 42,900 0.4290 3.550 3.468 3.633 3.468 3.550 12,112 3.5420 -2.27%
2014-04-16 0 0.440 0.425 0.440 0.440 0.440 52,000 23,130 0.4448 3.633 3.509 3.633 3.633 3.633 6,298 3.6725 3.53%
2014-04-15 0 0.425 0.420 0.440 0.425 0.425 104,000 44,200 0.4250 3.509 3.468 3.633 3.509 3.509 12,596 3.5090 1.19%
2014-04-14 0 0.420 0.420 0.440 - - 1,000 400 0.4000 3.468 3.468 3.633 - - 121 3.3026 0.00%
2014-04-11 0 0.420 0.420 0.440 0.420 0.420 2,200 920 0.4182 3.468 3.468 3.633 3.468 3.468 266 3.4527 0.00%
2014-04-10 0 0.420 0.420 0.455 0.420 0.420 20,000 8,400 0.4200 3.468 3.468 3.757 3.468 3.468 2,422 3.4677 0.00%
2014-04-09 0 0.420 0.420 0.440 0.420 0.420 64,000 26,880 0.4200 3.468 3.468 3.633 3.468 3.468 7,752 3.4677 -3.45%
2014-04-08 0 0.435 0.420 0.435 - - 0 0 - 3.592 3.468 3.592 - - 0 - -1.14%
2014-04-07 0 0.440 0.420 0.445 - - 0 0 - 3.633 3.468 3.674 - - 0 - 0.00%
2014-04-04 0 0.440 0.420 0.445 - - 0 0 - 3.633 3.468 3.674 - - 0 - 0.00%
2014-04-03 0 0.440 0.420 0.440 0.440 0.440 188,000 81,790 0.4351 3.633 3.468 3.633 3.633 3.633 22,770 3.5920 4.76%
2014-04-02 0 0.420 0.420 0.445 - - 0 0 - 3.468 3.468 3.674 - - 0 - 0.00%
2014-04-01 0 0.420 0.420 0.445 - - 0 0 - 3.468 3.468 3.674 - - 0 - 0.00%
2014-03-31 0 0.420 0.415 0.440 0.420 0.420 90,000 37,800 0.4200 3.468 3.426 3.633 3.468 3.468 10,901 3.4677 0.00%
2014-03-28 0 0.420 0.415 0.445 0.420 0.420 50,000 21,000 0.4200 3.468 3.426 3.674 3.468 3.468 6,056 3.4677 -4.55%
2014-03-27 0 0.440 0.420 0.445 - - 0 0 - 3.633 3.468 3.674 - - 0 - 0.00%
2014-03-26 0 0.440 0.415 0.445 0.420 0.440 152,000 64,040 0.4213 3.633 3.426 3.674 3.468 3.633 18,410 3.4786 -1.12%
2014-03-25 0 0.445 0.420 0.445 0.420 0.445 60,000 25,420 0.4237 3.674 3.468 3.674 3.468 3.674 7,267 3.4980 2.30%
2014-03-24 0 0.435 0.420 0.440 - - 0 0 - 3.592 3.468 3.633 - - 0 - 0.00%
2014-03-21 0 0.435 0.420 0.440 0.420 0.420 100,000 42,000 0.4200 3.592 3.468 3.633 3.468 3.468 12,112 3.4677 -2.25%
2014-03-20 0 0.445 0.445 0.450 0.420 0.420 21,800 9,120 0.4183 3.674 3.674 3.715 3.468 3.468 2,640 3.4541 3.49%
2014-03-19 0 0.430 0.420 0.450 0.430 0.430 50,000 21,500 0.4300 3.550 3.468 3.715 3.550 3.550 6,056 3.5503 -4.44%
2014-03-18 0 0.450 0.430 0.460 - - 0 0 - 3.715 3.550 3.798 - - 0 - 0.00%
2014-03-17 0 0.450 0.440 0.450 0.450 0.450 10,000 4,500 0.4500 3.715 3.633 3.715 3.715 3.715 1,211 3.7154 1.12%
2014-03-14 0 0.445 0.425 0.445 0.420 0.450 80,000 35,000 0.4375 3.674 3.509 3.674 3.468 3.715 9,689 3.6122 5.95%
2014-03-13 0 0.420 0.420 0.440 0.420 0.430 398,000 169,120 0.4249 3.468 3.468 3.633 3.468 3.550 48,205 3.5084 -6.67%
2014-03-12 0 0.450 0.425 0.450 0.450 0.450 100,000 45,000 0.4500 3.715 3.509 3.715 3.715 3.715 12,112 3.7154 0.00%
2014-03-11 0 0.450 0.425 0.450 - - 0 0 - 3.715 3.509 3.715 - - 0 - 0.00%
2014-03-10 0 0.450 0.420 0.460 - - 0 0 - 3.715 3.468 3.798 - - 0 - 0.00%
2014-03-07 0 0.450 0.435 0.450 0.450 0.450 100,000 45,000 0.4500 3.715 3.592 3.715 3.715 3.715 12,112 3.7154 0.00%
2014-03-06 0 0.450 0.430 0.450 0.450 0.450 100,000 45,000 0.4500 3.715 3.550 3.715 3.715 3.715 12,112 3.7154 0.00%
2014-03-05 0 0.450 0.430 0.460 0.450 0.450 40,000 18,000 0.4500 3.715 3.550 3.798 3.715 3.715 4,845 3.7154 0.00%
2014-03-04 0 0.450 0.430 0.460 0.450 0.450 10,000 4,500 0.4500 3.715 3.550 3.798 3.715 3.715 1,211 3.7154 0.00%
2014-03-03 0 0.450 0.430 0.455 0.430 0.450 262,000 116,150 0.4433 3.715 3.550 3.757 3.550 3.715 31,733 3.6603 4.65%
2014-02-28 0 0.430 0.415 0.445 0.430 0.430 450,000 193,500 0.4300 3.550 3.426 3.674 3.550 3.550 54,503 3.5503 1.18%
2014-02-27 0 0.425 0.415 0.425 0.410 0.425 206,000 86,600 0.4204 3.509 3.426 3.509 3.385 3.509 24,950 3.4709 0.00%
2014-02-26 0 0.425 0.420 0.430 0.425 0.430 52,000 22,200 0.4269 3.509 3.468 3.550 3.509 3.550 6,298 3.5249 -1.16%
2014-02-25 0 0.430 0.410 0.430 0.420 0.430 204,000 86,770 0.4253 3.550 3.385 3.550 3.468 3.550 24,708 3.5118 2.38%
2014-02-24 0 0.420 0.410 0.425 0.420 0.425 134,000 56,680 0.4230 3.468 3.385 3.509 3.468 3.509 16,230 3.4924 -1.18%
2014-02-21 0 0.425 0.410 0.430 0.425 0.430 108,000 46,400 0.4296 3.509 3.385 3.550 3.509 3.550 13,081 3.5472 0.00%
2014-02-20 0 0.425 0.410 0.425 - - 0 0 - 3.509 3.385 3.509 - - 0 - -1.16%
2014-02-19 0 0.430 0.415 0.430 0.415 0.430 26,000 10,960 0.4215 3.550 3.426 3.550 3.426 3.550 3,149 3.4804 0.00%
2014-02-18 0 0.430 0.410 0.440 0.405 0.430 276,000 114,570 0.4151 3.550 3.385 3.633 3.344 3.550 33,428 3.4273 -3.37%
2014-02-17 0 0.445 0.420 0.445 - - 0 0 - 3.674 3.468 3.674 - - 0 - 0.00%
2014-02-14 0 0.445 0.415 0.450 - - 0 0 - 3.674 3.426 3.715 - - 0 - 0.00%
2014-02-13 0 0.445 0.415 0.450 - - 0 0 - 3.674 3.426 3.715 - - 0 - 0.00%
2014-02-12 0 0.445 0.420 0.445 - - 0 0 - 3.674 3.468 3.674 - - 0 - 0.00%
2014-02-11 0 0.445 0.410 0.445 - - 0 0 - 3.674 3.385 3.674 - - 0 - 0.00%
2014-02-10 0 0.445 0.410 0.455 - - 0 0 - 3.674 3.385 3.757 - - 0 - 0.00%
2014-02-07 0 0.445 0.425 0.450 - - 0 0 - 3.674 3.509 3.715 - - 0 - 0.00%
2014-02-06 0 0.445 0.420 0.450 - - 0 0 - 3.674 3.468 3.715 - - 0 - 0.00%
2014-02-05 0 0.445 0.420 0.450 0.445 0.445 2,000 890 0.4450 3.674 3.468 3.715 3.674 3.674 242 3.6741 3.49%
2014-02-04 0 0.430 0.420 0.445 0.430 0.435 102,000 43,870 0.4301 3.550 3.468 3.674 3.550 3.592 12,354 3.5511 -5.49%
2014-01-30 0 0.455 0.420 0.455 0.455 0.455 50,000 22,750 0.4550 3.757 3.468 3.757 3.757 3.757 6,056 3.7567 -1.09%
2014-01-29 0 0.460 0.415 0.460 0.460 0.460 52,000 23,670 0.4552 3.798 3.426 3.798 3.798 3.798 6,298 3.7583 1.10%
2014-01-28 0 0.455 0.420 0.460 - - 0 0 - 3.757 3.468 3.798 - - 0 - 0.00%
2014-01-27 0 0.455 0.410 0.455 - - 0 0 - 3.757 3.385 3.757 - - 0 - 0.00%
2014-01-24 0 0.455 0.440 0.460 0.455 0.455 56,000 25,480 0.4550 3.757 3.633 3.798 3.757 3.757 6,783 3.7567 0.00%
2014-01-23 0 0.455 0.455 0.460 0.450 0.470 400,000 184,680 0.4617 3.757 3.757 3.798 3.715 3.881 48,447 3.8120 0.00%
2014-01-22 0 0.455 0.435 0.470 - - 0 0 - 3.757 3.592 3.881 - - 0 - 0.00%
2014-01-21 0 0.455 0.455 0.480 - - 52,000 23,660 0.4550 3.757 3.757 3.963 - - 6,298 3.7567 1.11%
2014-01-20 0 0.450 0.430 0.450 0.450 0.450 10,000 4,500 0.4500 3.715 3.550 3.715 3.715 3.715 1,211 3.7154 0.00%
2014-01-17 0 0.450 0.425 0.460 - - 0 0 - 3.715 3.509 3.798 - - 0 - 0.00%
2014-01-16 0 0.450 0.435 0.450 0.435 0.450 60,000 26,130 0.4355 3.715 3.592 3.715 3.592 3.715 7,267 3.5957 -1.10%
2014-01-15 0 0.455 0.435 0.455 - - 0 0 - 3.757 3.592 3.757 - - 0 - -1.09%
2014-01-14 0 0.460 0.450 0.460 0.430 0.460 104,200 45,862 0.4401 3.798 3.715 3.798 3.550 3.798 12,620 3.6340 2.22%
2014-01-13 0 0.450 0.430 0.460 0.425 0.450 54,000 23,070 0.4272 3.715 3.550 3.798 3.509 3.715 6,540 3.5273 -2.17%
2014-01-10 0 0.460 0.430 0.460 - - 0 0 - 3.798 3.550 3.798 - - 0 - -1.08%
2014-01-09 0 0.465 0.435 0.465 - - 0 0 - 3.839 3.592 3.839 - - 0 - -1.06%
2014-01-08 0 0.470 0.435 0.470 0.450 0.470 86,000 38,820 0.4514 3.881 3.592 3.881 3.715 3.881 10,416 3.7269 4.44%
2014-01-07 0 0.450 0.450 0.455 0.450 0.450 12,000 5,400 0.4500 3.715 3.715 3.757 3.715 3.715 1,453 3.7154 0.00%
2014-01-06 0 0.450 0.430 0.455 0.415 0.450 168,000 73,760 0.4390 3.715 3.550 3.757 3.426 3.715 20,348 3.6250 -1.10%
2014-01-03 0 0.455 0.445 0.460 0.455 0.455 8,000 3,640 0.4550 3.757 3.674 3.798 3.757 3.757 969 3.7567 0.00%
2014-01-02 0 0.455 0.445 0.460 0.455 0.455 24,000 10,920 0.4550 3.757 3.674 3.798 3.757 3.757 2,907 3.7567 0.00%
2013-12-31 0 0.455 0.445 0.460 - - 0 0 - 3.757 3.674 3.798 - - 0 - 0.00%
2013-12-30 0 0.455 0.450 0.460 0.445 0.460 398,000 179,860 0.4519 3.757 3.715 3.798 3.674 3.798 48,205 3.7312 -2.15%
2013-12-27 0 0.465 0.460 0.480 0.465 0.465 140,000 65,100 0.4650 3.839 3.798 3.963 3.839 3.839 16,956 3.8393 -3.12%
2013-12-24 0 0.480 0.470 0.480 0.465 0.480 442,100 208,195 0.4709 3.963 3.881 3.963 3.839 3.963 53,546 3.8882 -2.04%
2013-12-23 0 0.490 0.465 0.490 0.465 0.490 178,000 84,620 0.4754 4.046 3.839 4.046 3.839 4.046 21,559 3.9251 1.03%
2013-12-20 0 0.485 0.465 0.490 0.460 0.485 160,000 75,850 0.4741 4.004 3.839 4.046 3.798 4.004 19,379 3.9141 1.04%
2013-12-19 0 0.480 0.475 0.490 0.475 0.490 568,000 274,010 0.4824 3.963 3.922 4.046 3.922 4.046 68,795 3.9830 -1.03%
2013-12-18 0 0.485 0.470 0.485 - - 0 0 - 4.004 3.881 4.004 - - 0 - 0.00%
2013-12-17 0 0.485 0.475 0.485 0.475 0.485 268,000 128,700 0.4802 4.004 3.922 4.004 3.922 4.004 32,459 3.9650 -1.02%
2013-12-16 0 0.490 0.480 0.490 0.480 0.490 304,000 147,970 0.4867 4.046 3.963 4.046 3.963 4.046 36,820 4.0188 2.08%
2013-12-13 0 0.480 0.475 0.480 0.470 0.490 226,000 109,030 0.4824 3.963 3.922 3.963 3.881 4.046 27,372 3.9832 -1.03%
2013-12-12 0 0.485 0.480 0.485 0.470 0.485 392,000 187,420 0.4781 4.004 3.963 4.004 3.881 4.004 47,478 3.9475 1.04%
2013-12-11 0 0.480 0.480 0.490 0.480 0.490 170,000 81,840 0.4814 3.963 3.963 4.046 3.963 4.046 20,590 3.9748 -3.03%
2013-12-10 0 0.495 0.485 0.495 0.485 0.495 458,000 224,480 0.4901 4.087 4.004 4.087 4.004 4.087 55,472 4.0467 -4.81%
2013-12-09 0 0.520 0.495 0.520 0.530 0.530 100,000 53,000 0.5300 4.293 4.087 4.293 4.376 4.376 12,112 4.3759 0.00%
2013-12-06 0 0.520 0.510 0.520 0.510 0.540 796,000 414,860 0.5212 4.293 4.211 4.293 4.211 4.458 96,409 4.3031 -1.89%
2013-12-05 0 0.530 0.510 0.530 0.510 0.540 760,000 396,660 0.5219 4.376 4.211 4.376 4.211 4.458 92,049 4.3092 -1.85%
2013-12-04 0 0.540 0.520 0.540 0.520 0.610 3,954,000 2,191,020 0.5541 4.458 4.293 4.458 4.293 5.036 478,897 4.5751 -5.26%
2013-12-03 0 0.570 0.560 0.570 0.460 0.620 6,572,000 3,558,100 0.5414 4.706 4.624 4.706 3.798 5.119 795,982 4.4701 22.58%
2013-12-02 0 0.465 0.440 0.465 0.465 0.465 122,000 56,730 0.4650 3.839 3.633 3.839 3.839 3.839 14,776 3.8393 1.09%
2013-11-29 0 0.460 0.445 0.460 0.425 0.480 1,134,000 496,340 0.4377 3.798 3.674 3.798 3.509 3.963 137,347 3.6138 0.00%
2013-11-28 0 0.460 0.450 0.460 0.450 0.460 296,400 134,726 0.4545 3.798 3.715 3.798 3.715 3.798 35,899 3.7529 -6.12%
2013-11-27 0 0.490 0.455 0.490 - - 0 0 - 4.046 3.757 4.046 - - 0 - 0.00%
2013-11-26 0 0.490 0.450 0.490 0.485 0.490 24,000 11,750 0.4896 4.046 3.715 4.046 4.004 4.046 2,907 4.0422 12.64%
2013-11-25 0 0.435 0.435 0.490 0.435 0.495 4,000 1,860 0.4650 3.592 3.592 4.046 3.592 4.087 484 3.8393 -3.33%
2013-11-22 0 0.450 0.425 0.495 - - 0 0 - 3.715 3.509 4.087 - - 0 - 0.00%
2013-11-21 0 0.450 0.420 0.485 - - 0 0 - 3.715 3.468 4.004 - - 0 - 0.00%
2013-11-20 0 0.450 0.425 0.495 - - 0 0 - 3.715 3.509 4.087 - - 0 - 0.00%
2013-11-19 0 0.450 0.420 0.495 - - 0 0 - 3.715 3.468 4.087 - - 0 - 0.00%
2013-11-18 0 0.450 0.425 0.485 - - 0 0 - 3.715 3.509 4.004 - - 0 - 0.00%
2013-11-15 0 0.450 0.425 0.495 - - 0 0 - 3.715 3.509 4.087 - - 0 - 0.00%
2013-11-14 0 0.450 0.430 0.495 - - 0 0 - 3.715 3.550 4.087 - - 0 - 0.00%
2013-11-13 0 0.450 0.425 0.495 - - 0 0 - 3.715 3.509 4.087 - - 0 - 0.00%
2013-11-12 0 0.450 0.440 0.520 - - 0 0 - 3.715 3.633 4.293 - - 0 - 0.00%
2013-11-11 0 0.450 0.440 0.510 - - 0 0 - 3.715 3.633 4.211 - - 0 - 0.00%
2013-11-08 0 0.450 0.445 0.500 0.450 0.450 2,000 900 0.4500 3.715 3.674 4.128 3.715 3.715 242 3.7154 -3.23%
2013-11-07 0 0.465 0.450 0.480 0.445 0.475 142,000 65,000 0.4577 3.839 3.715 3.963 3.674 3.922 17,199 3.7794 0.00%
2013-11-06 0 0.465 0.465 0.480 0.445 0.445 82,000 36,490 0.4450 3.839 3.839 3.963 3.674 3.674 9,932 3.6741 0.00%
2013-11-05 0 0.465 0.465 0.480 0.465 0.465 2,000 930 0.4650 3.839 3.839 3.963 3.839 3.839 242 3.8393 0.00%
2013-11-04 0 0.465 0.460 - 0.460 0.475 58,000 26,830 0.4626 3.839 3.798 - 3.798 3.922 7,025 3.8193 -2.11%
2013-11-01 0 0.475 0.450 0.475 - - 0 0 - 3.922 3.715 3.922 - - 0 - -1.04%
2013-10-31 0 0.480 0.450 0.480 0.470 0.480 66,000 31,130 0.4717 3.963 3.715 3.963 3.881 3.963 7,994 3.8943 -2.04%
2013-10-30 0 0.490 0.450 0.490 0.455 0.490 90,000 41,430 0.4603 4.046 3.715 4.046 3.757 4.046 10,901 3.8007 12.64%
2013-10-29 0 0.435 0.435 0.450 0.435 0.450 92,000 41,370 0.4497 3.592 3.592 3.715 3.592 3.715 11,143 3.7127 0.00%
2013-10-28 0 0.435 0.420 0.440 0.415 0.435 100,000 42,000 0.4200 3.592 3.468 3.633 3.426 3.592 12,112 3.4677 0.00%
2013-10-25 0 0.435 0.420 0.440 - - 0 0 - 3.592 3.468 3.633 - - 0 - 0.00%
2013-10-24 0 0.435 0.435 0.450 0.420 0.435 134,600 56,593 0.4205 3.592 3.592 3.715 3.468 3.592 16,302 3.4715 -3.33%
2013-10-23 0 0.450 0.415 0.470 0.450 0.470 52,000 23,440 0.4508 3.715 3.426 3.881 3.715 3.881 6,298 3.7218 0.00%
2013-10-22 0 0.450 0.430 0.465 - - 0 0 - 3.715 3.550 3.839 - - 0 - 0.00%
2013-10-21 0 0.450 0.430 0.450 0.425 0.450 54,000 24,030 0.4450 3.715 3.550 3.715 3.509 3.715 6,540 3.6741 -2.17%
2013-10-18 0 0.460 0.430 0.460 0.455 0.460 283,400 129,557 0.4572 3.798 3.550 3.798 3.757 3.798 34,325 3.7745 0.00%
2013-10-17 0 0.460 0.425 0.460 0.415 0.460 54,000 24,000 0.4444 3.798 3.509 3.798 3.426 3.798 6,540 3.6695 0.00%
2013-10-16 0 0.460 0.415 0.460 - - 0 0 - 3.798 3.426 3.798 - - 0 - 0.00%
2013-10-15 0 0.460 0.410 0.460 0.485 0.485 4,000 1,940 0.4850 3.798 3.385 3.798 4.004 4.004 484 4.0044 2.22%
2013-10-11 0 0.450 0.415 0.480 0.400 0.450 343,600 144,686 0.4211 3.715 3.426 3.963 3.303 3.715 41,616 3.4767 -6.25%
2013-10-10 0 0.480 0.425 0.480 0.480 0.480 6,000 2,880 0.4800 3.963 3.509 3.963 3.963 3.963 727 3.9631 -1.03%
2013-10-09 0 0.485 0.405 0.485 0.485 0.485 4,000 1,940 0.4850 4.004 3.344 4.004 4.004 4.004 484 4.0044 8.99%
2013-10-08 0 0.445 0.400 0.475 - - 0 0 - 3.674 3.303 3.922 - - 0 - 0.00%
2013-10-07 0 0.445 0.405 0.475 - - 0 0 - 3.674 3.344 3.922 - - 0 - 0.00%
2013-10-04 0 0.445 0.400 0.475 - - 0 0 - 3.674 3.303 3.922 - - 0 - 0.00%
2013-10-03 0 0.445 0.400 0.465 - - 0 0 - 3.674 3.303 3.839 - - 0 - 0.00%
2013-10-02 0 0.445 0.400 0.465 - - 0 0 - 3.674 3.303 3.839 - - 0 - 0.00%
2013-09-30 0 0.445 0.405 0.475 0.445 0.445 2,000 890 0.4450 3.674 3.344 3.922 3.674 3.674 242 3.6741 0.00%
2013-09-27 0 0.445 0.415 0.480 - - 0 0 - 3.674 3.426 3.963 - - 0 - 0.00%
2013-09-26 0 0.445 0.420 0.465 - - 0 0 - 3.674 3.468 3.839 - - 0 - 0.00%
2013-09-25 0 0.445 0.420 0.455 0.410 0.445 102,000 41,890 0.4107 3.674 3.468 3.757 3.385 3.674 12,354 3.3908 0.00%
2013-09-24 0 0.445 0.420 0.475 - - 0 0 - 3.674 3.468 3.922 - - 0 - 0.00%
2013-09-23 0 0.445 0.435 0.475 0.445 0.445 182,000 80,990 0.4450 3.674 3.592 3.922 3.674 3.674 22,043 3.6741 0.00%
2013-09-19 0 0.445 0.445 0.470 0.440 0.440 22,000 9,680 0.4400 3.674 3.674 3.881 3.633 3.633 2,665 3.6328 -2.20%
2013-09-18 0 0.455 0.445 0.455 0.445 0.470 188,000 85,600 0.4553 3.757 3.674 3.757 3.674 3.881 22,770 3.7593 2.25%
2013-09-17 0 0.445 0.435 0.475 0.445 0.490 144,000 70,380 0.4888 3.674 3.592 3.922 3.674 4.046 17,441 4.0353 -7.29%
2013-09-16 0 0.480 0.430 0.490 - - 0 0 - 3.963 3.550 4.046 - - 0 - 0.00%
2013-09-13 0 0.480 0.425 0.480 0.485 0.485 138,000 66,930 0.4850 3.963 3.509 3.963 4.004 4.004 16,714 4.0044 -1.03%
2013-09-12 0 0.485 0.485 0.495 - - 0 0 - 4.004 4.004 4.087 - - 0 - 4.30%
2013-09-11 0 0.465 0.425 0.490 - - 0 0 - 3.839 3.509 4.046 - - 0 - 0.00%
2013-09-10 0 0.465 0.435 0.475 0.465 0.475 34,000 16,000 0.4706 3.839 3.592 3.922 3.839 3.922 4,118 3.8854 -2.11%
2013-09-09 0 0.475 0.425 0.475 0.420 0.475 12,000 5,250 0.4375 3.922 3.509 3.922 3.468 3.922 1,453 3.6122 3.26%
2013-09-06 0 0.460 0.430 0.480 - - 0 0 - 3.798 3.550 3.963 - - 0 - 0.00%
2013-09-05 0 0.460 0.475 0.480 0.420 0.480 168,000 76,400 0.4548 3.798 3.922 3.963 3.468 3.963 20,348 3.7547 -3.16%
2013-09-04 0 0.475 0.410 0.475 0.455 0.475 140,000 63,880 0.4563 3.922 3.385 3.922 3.757 3.922 16,956 3.7673 4.40%
2013-09-03 0 0.455 0.405 0.455 0.455 0.455 2,000 910 0.4550 3.757 3.344 3.757 3.757 3.757 242 3.7567 10.98%
2013-09-02 0 0.410 0.410 0.445 0.410 0.410 6,000 2,460 0.4100 3.385 3.385 3.674 3.385 3.385 727 3.3852 -7.87%
2013-08-30 0 0.445 0.415 0.450 0.410 0.445 6,000 2,530 0.4217 3.674 3.426 3.715 3.385 3.674 727 3.4815 -4.30%
2013-08-29 0 0.465 0.410 0.465 - - 0 0 - 3.839 3.385 3.839 - - 0 - 0.00%
2013-08-28 0 0.465 0.415 0.465 - - 0 0 - 3.839 3.426 3.839 - - 0 - 0.00%
2013-08-27 0 0.465 0.415 0.465 0.470 0.470 2,000 940 0.4700 3.839 3.426 3.839 3.881 3.881 242 3.8805 4.49%
2013-08-26 0 0.445 0.410 0.475 - - 0 0 - 3.674 3.385 3.922 - - 0 - 0.00%
2013-08-23 0 0.445 0.410 0.475 - - 0 0 - 3.674 3.385 3.922 - - 0 - 0.00%
2013-08-22 0 0.445 0.410 0.475 - - 0 0 - 3.674 3.385 3.922 - - 0 - 0.00%
2013-08-21 0 0.445 0.410 0.475 - - 0 0 - 3.674 3.385 3.922 - - 0 - 0.00%
2013-08-20 0 0.445 0.410 0.475 - - 0 0 - 3.674 3.385 3.922 - - 0 - 0.00%
2013-08-19 0 0.445 0.410 0.475 - - 0 0 - 3.674 3.385 3.922 - - 0 - 0.00%
2013-08-16 0 0.445 0.425 0.465 - - 0 0 - 3.674 3.509 3.839 - - 0 - 0.00%
2013-08-15 0 0.445 0.445 0.475 0.425 0.430 102,000 43,360 0.4251 3.674 3.674 3.922 3.509 3.550 12,354 3.5098 1.14%
2013-08-13 0 0.440 0.425 0.460 0.420 0.440 400,000 173,000 0.4325 3.633 3.509 3.798 3.468 3.633 48,447 3.5709 0.00%
2013-08-12 0 0.440 0.435 0.475 0.440 0.440 162,000 71,280 0.4400 3.633 3.592 3.922 3.633 3.633 19,621 3.6328 4.76%
2013-08-09 0 0.420 0.400 0.440 - - 0 0 - 3.468 3.303 3.633 - - 0 - 0.00%
2013-08-08 0 0.420 0.400 0.425 - - 0 0 - 3.468 3.303 3.509 - - 0 - 0.00%
2013-08-07 0 0.420 0.400 0.425 - - 0 0 - 3.468 3.303 3.509 - - 0 - 0.00%
2013-08-06 0 0.420 0.400 0.425 - - 0 0 - 3.468 3.303 3.509 - - 0 - 0.00%
2013-08-05 0 0.420 0.400 0.420 0.420 0.420 2,000 840 0.4200 3.468 3.303 3.468 3.468 3.468 242 3.4677 2.44%
2013-08-02 0 0.410 0.410 0.440 0.410 0.410 272,800 111,832 0.4099 3.385 3.385 3.633 3.385 3.385 33,041 3.3847 -4.65%
2013-08-01 0 0.430 0.405 0.445 - - 0 0 - 3.550 3.344 3.674 - - 0 - 0.00%
2013-07-31 0 0.430 0.410 0.445 0.430 0.430 12,000 5,160 0.4300 3.550 3.385 3.674 3.550 3.550 1,453 3.5503 -1.15%
2013-07-30 0 0.435 0.425 0.445 0.425 0.450 610,000 265,100 0.4346 3.592 3.509 3.674 3.509 3.715 73,882 3.5882 -10.31%
2013-07-29 0 0.485 0.435 0.485 0.490 0.490 2,000 980 0.4900 4.004 3.592 4.004 4.046 4.046 242 4.0457 -1.02%
2013-07-26 0 0.490 0.450 0.490 - - 0 0 - 4.046 3.715 4.046 - - 0 - 0.00%
2013-07-25 0 0.490 0.485 0.490 0.465 0.490 88,000 42,310 0.4808 4.046 4.004 4.046 3.839 4.046 10,658 3.9697 5.38%
2013-07-24 0 0.465 0.425 0.470 0.425 0.465 210,000 92,740 0.4416 3.839 3.509 3.881 3.509 3.839 25,435 3.6462 10.71%
2013-07-23 0 0.420 0.400 0.430 0.400 0.420 82,000 32,840 0.4005 3.468 3.303 3.550 3.303 3.468 9,932 3.3066 0.00%
2013-07-22 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 3.468 3.385 3.468 3.468 3.468 2,422 3.4677 -5.62%
2013-07-19 0 0.445 0.410 0.445 0.440 0.445 48,000 21,130 0.4402 3.674 3.385 3.674 3.633 3.674 5,814 3.6346 3.49%
2013-07-18 0 0.430 0.415 0.435 - - 0 0 - 3.550 3.426 3.592 - - 0 - 0.00%
2013-07-17 0 0.430 0.420 0.450 0.430 0.430 200,000 86,000 0.4300 3.550 3.468 3.715 3.550 3.550 24,223 3.5503 0.00%
2013-07-16 0 0.430 0.430 0.450 0.410 0.430 60,000 24,970 0.4162 3.550 3.550 3.715 3.385 3.550 7,267 3.4361 -9.47%
2013-07-15 0 0.475 0.430 0.475 0.475 0.475 58,000 27,550 0.4750 3.922 3.550 3.922 3.922 3.922 7,025 3.9218 4.40%
2013-07-12 0 0.455 0.420 0.455 - - 0 0 - 3.757 3.468 3.757 - - 0 - 0.00%
2013-07-11 0 0.455 0.425 0.455 - - 0 0 - 3.757 3.509 3.757 - - 0 - 0.00%
2013-07-10 0 0.455 0.430 0.480 - - 0 0 - 3.757 3.550 3.963 - - 0 - 0.00%
2013-07-09 0 0.455 0.420 0.470 - - 0 0 - 3.757 3.468 3.881 - - 0 - 0.00%
2013-07-08 0 0.455 0.420 0.465 0.455 0.455 14,000 6,370 0.4550 3.757 3.468 3.839 3.757 3.757 1,696 3.7567 0.00%
2013-07-05 0 0.455 0.420 0.455 0.455 0.455 40,001 18,200 0.4550 3.757 3.468 3.757 3.757 3.757 4,845 3.7566 0.00%
2013-07-04 0 0.455 0.410 0.460 - - 0 0 - 3.757 3.385 3.798 - - 0 - 0.00%
2013-07-03 0 0.455 0.435 0.460 - - 0 0 - 3.757 3.592 3.798 - - 0 - 0.00%
2013-07-02 0 0.455 0.420 0.460 0.400 0.455 132,000 56,810 0.4304 3.757 3.468 3.798 3.303 3.757 15,987 3.5534 2.25%
2013-06-28 0 0.445 0.420 0.460 - - 0 0 - 3.674 3.468 3.798 - - 0 - 0.00%
2013-06-27 0 0.445 0.430 0.460 - - 0 0 - 3.674 3.550 3.798 - - 0 - 0.00%
2013-06-26 0 0.445 0.420 0.455 - - 0 0 - 3.674 3.468 3.757 - - 0 - 0.00%
2013-06-25 0 0.445 0.425 0.445 0.420 0.445 392,000 169,200 0.4316 3.674 3.509 3.674 3.468 3.674 47,478 3.5638 -5.32%
2013-06-24 0 0.470 0.455 0.480 - - 0 0 - 3.881 3.757 3.963 - - 0 - 0.00%
2013-06-21 0 0.470 0.470 0.475 0.455 0.500 310,000 152,230 0.4911 3.881 3.881 3.922 3.757 4.128 37,546 4.0545 3.30%
2013-06-20 0 0.455 0.455 0.465 0.455 0.460 76,000 34,830 0.4583 3.757 3.757 3.839 3.757 3.798 9,205 3.7839 -5.21%
2013-06-19 0 0.480 0.455 0.480 0.450 0.500 604,000 286,060 0.4736 3.963 3.757 3.963 3.715 4.128 73,155 3.9103 1.05%
2013-06-18 0 0.475 0.445 0.480 - - 0 0 - 3.922 3.674 3.963 - - 0 - 0.00%
2013-06-17 0 0.475 0.420 0.480 - - 0 0 - 3.922 3.468 3.963 - - 0 - 0.00%
2013-06-14 0 0.475 0.420 0.480 - - 0 0 - 3.922 3.468 3.963 - - 0 - 0.00%
2013-06-13 0 0.475 0.440 0.480 - - 0 0 - 3.922 3.633 3.963 - - 0 - 0.00%
2013-06-11 0 0.475 0.455 0.475 0.455 0.480 172,000 78,540 0.4566 3.922 3.757 3.922 3.757 3.963 20,832 3.7701 -4.04%
2013-06-10 0 0.495 0.470 0.495 0.450 0.495 22,000 9,990 0.4541 4.087 3.881 4.087 3.715 4.087 2,665 3.7492 -1.00%
2013-06-07 0 0.500 0.470 0.510 - - 0 0 - 4.128 3.881 4.211 - - 0 - 0.00%
2013-06-06 0 0.500 0.465 0.500 - - 0 0 - 4.128 3.839 4.128 - - 0 - -1.96%
2013-06-05 0 0.510 0.475 0.510 0.510 0.510 84,000 42,840 0.5100 4.211 3.922 4.211 4.211 4.211 10,174 4.2108 -1.92%
2013-06-04 0 0.520 0.480 0.520 0.475 0.520 102,000 50,040 0.4906 4.293 3.963 4.293 3.922 4.293 12,354 4.0505 -3.70%
2013-06-03 0 0.540 0.495 0.550 - - 0 0 - 4.458 4.087 4.541 - - 0 - 0.00%
2013-05-31 0 0.540 0.500 0.540 0.480 0.540 144,000 73,540 0.5107 4.458 4.128 4.458 3.963 4.458 17,441 4.2165 1.89%
2013-05-30 0 0.530 0.480 0.510 0.500 0.530 86,000 43,660 0.5077 4.376 3.963 4.211 4.128 4.376 10,416 4.1916 1.92%
2013-05-29 0 0.520 0.425 0.530 0.500 0.520 98,000 50,200 0.5122 4.293 3.509 4.376 4.128 4.293 11,869 4.2293 4.00%
2013-05-28 0 0.500 0.430 0.530 0.500 0.500 40,000 20,000 0.5000 4.128 3.550 4.376 4.128 4.128 4,845 4.1282 0.00%
2013-05-27 0 0.500 0.440 0.510 0.500 0.500 88,000 44,000 0.5000 4.128 3.633 4.211 4.128 4.128 10,658 4.1282 0.00%
2013-05-24 0 0.500 0.450 0.500 0.500 0.500 143,000 71,430 0.4995 4.128 3.715 4.128 4.128 4.128 17,320 4.1242 2.04%
2013-05-23 0 0.490 0.435 0.495 - - 0 0 - 4.046 3.592 4.087 - - 0 - 0.00%
2013-05-22 0 0.490 0.445 0.520 0.490 0.490 20,000 9,800 0.4900 4.046 3.674 4.293 4.046 4.046 2,422 4.0457 -1.01%
2013-05-21 0 0.495 0.435 0.500 0.495 0.495 50,000 24,750 0.4950 4.087 3.592 4.128 4.087 4.087 6,056 4.0869 -1.00%
2013-05-20 0 0.500 0.435 0.500 - - 0 0 - 4.128 3.592 4.128 - - 0 - 0.00%
2013-05-16 0 0.500 0.460 0.520 0.500 0.500 100,000 50,000 0.5000 4.128 3.798 4.293 4.128 4.128 12,112 4.1282 0.00%
2013-05-15 0 0.500 0.470 0.500 0.440 0.500 418,000 205,420 0.4914 4.128 3.881 4.128 3.633 4.128 50,627 4.0575 13.64%
2013-05-14 0 0.440 0.425 0.440 0.440 0.490 64,400 29,524 0.4584 3.633 3.509 3.633 3.633 4.046 7,800 3.7852 -5.38%
2013-05-13 0 0.465 0.440 0.470 0.440 0.465 14,000 6,450 0.4607 3.839 3.633 3.881 3.633 3.839 1,696 3.8039 3.33%
2013-05-10 0 0.450 0.405 0.450 0.470 0.470 4,000 1,880 0.4700 3.715 3.344 3.715 3.881 3.881 484 3.8805 3.45%
2013-05-09 0 0.435 0.405 0.440 0.435 0.435 510,000 221,850 0.4350 3.592 3.344 3.633 3.592 3.592 61,770 3.5916 0.00%
2013-05-08 0 0.435 0.420 0.435 - - 0 0 - 3.592 3.468 3.592 - - 0 - -3.33%
2013-05-07 0 0.450 0.430 0.450 0.405 0.450 100,600 42,874 0.4262 3.715 3.550 3.715 3.344 3.715 12,184 3.5188 2.27%
2013-05-06 0 0.440 0.440 0.480 - - 0 0 - 3.633 3.633 3.963 - - 0 - 0.00%
2013-05-03 0 0.440 0.440 0.480 - - 0 0 - 3.633 3.633 3.963 - - 0 - 0.00%
2013-05-02 0 0.440 0.440 0.465 - - 0 0 - 3.633 3.633 3.839 - - 0 - 0.00%
2013-04-30 0 0.440 0.440 0.480 0.440 0.440 196,000 86,240 0.4400 3.633 3.633 3.963 3.633 3.633 23,739 3.6328 0.00%
2013-04-29 0 0.440 0.430 0.440 0.440 0.480 32,000 14,840 0.4638 3.633 3.550 3.633 3.633 3.963 3,876 3.8289 0.00%
2013-04-26 0 0.440 0.415 0.440 - - 0 0 - 3.633 3.426 3.633 - - 0 - 0.00%
2013-04-25 0 0.440 0.415 0.480 - - 0 0 - 3.633 3.426 3.963 - - 0 - 0.00%
2013-04-24 0 0.440 0.425 0.455 0.405 0.450 21,000 8,870 0.4224 3.633 3.509 3.757 3.344 3.715 2,543 3.4874 -4.35%
2013-04-23 0 0.460 0.445 0.460 0.440 0.495 176,800 79,566 0.4500 3.798 3.674 3.798 3.633 4.087 21,414 3.7157 -5.15%
2013-04-22 0 0.485 0.465 0.485 - - 0 0 - 4.004 3.839 4.004 - - 0 - -3.00%
2013-04-19 0 0.500 0.480 0.500 0.500 0.500 8,000 4,000 0.5000 4.128 3.963 4.128 4.128 4.128 969 4.1282 -1.96%
2013-04-18 0 0.510 0.480 0.510 0.480 0.510 22,000 10,620 0.4827 4.211 3.963 4.211 3.963 4.211 2,665 3.9856 2.00%
2013-04-17 0 0.500 0.480 0.500 - - 0 0 - 4.128 3.963 4.128 - - 0 - 0.00%
2013-04-16 0 0.500 0.480 0.500 0.480 0.500 224,000 109,100 0.4871 4.128 3.963 4.128 3.963 4.128 27,130 4.0213 2.04%
2013-04-15 0 0.490 0.490 0.510 0.490 0.490 2,000 980 0.4900 4.046 4.046 4.211 4.046 4.046 242 4.0457 -3.92%
2013-04-12 0 0.510 0.490 0.510 0.500 0.510 12,000 6,020 0.5017 4.211 4.046 4.211 4.128 4.211 1,453 4.1420 2.00%
2013-04-11 0 0.500 0.490 0.510 0.490 0.500 116,000 57,840 0.4986 4.128 4.046 4.211 4.046 4.128 14,050 4.1168 1.01%
2013-04-10 0 0.495 0.465 0.495 0.485 0.495 476,000 232,500 0.4884 4.087 3.839 4.087 4.004 4.087 57,652 4.0328 -1.00%
2013-04-09 0 0.500 0.490 0.500 0.490 0.500 214,000 105,330 0.4922 4.128 4.046 4.128 4.046 4.128 25,919 4.0638 -1.96%
2013-04-08 0 0.510 0.465 0.510 0.465 0.510 84,000 39,960 0.4757 4.211 3.839 4.211 3.839 4.211 10,174 3.9277 2.00%
2013-04-05 0 0.500 0.445 0.500 0.435 0.500 58,000 28,480 0.4910 4.128 3.674 4.128 3.592 4.128 7,025 4.0542 -1.96%
2013-04-03 0 0.510 0.490 0.520 0.490 0.520 126,000 63,020 0.5002 4.211 4.046 4.293 4.046 4.293 15,261 4.1295 -3.77%
2013-04-02 0 0.530 0.500 0.530 0.540 0.540 60,000 32,400 0.5400 4.376 4.128 4.376 4.458 4.458 7,267 4.4585 -1.85%
2013-03-28 0 0.540 0.500 0.540 0.500 0.540 164,000 82,460 0.5028 4.458 4.128 4.458 4.128 4.458 19,863 4.1514 1.89%
2013-03-27 0 0.530 0.500 0.530 0.500 0.530 104,000 52,360 0.5035 4.376 4.128 4.376 4.128 4.376 12,596 4.1568 -1.85%
2013-03-26 0 0.540 0.530 0.540 0.510 0.550 296,000 153,140 0.5174 4.458 4.376 4.458 4.211 4.541 35,851 4.2716 -1.82%
2013-03-25 0 0.550 0.500 0.550 0.550 0.550 6,000 3,300 0.5500 4.541 4.128 4.541 4.541 4.541 727 4.5411 5.77%
2013-03-22 0 0.520 0.520 0.550 0.520 0.520 32,000 16,640 0.5200 4.293 4.293 4.541 4.293 4.293 3,876 4.2934 -5.45%
2013-03-21 0 0.550 0.520 0.540 0.520 0.550 38,000 19,820 0.5216 4.541 4.293 4.458 4.293 4.541 4,602 4.3064 1.85%
2013-03-20 0 0.540 0.510 0.540 0.520 0.550 490,000 259,240 0.5291 4.458 4.211 4.458 4.293 4.541 59,347 4.3682 -1.82%
2013-03-19 0 0.550 0.520 0.550 0.520 0.550 216,000 113,180 0.5240 4.541 4.293 4.541 4.293 4.541 26,161 4.3262 1.85%
2013-03-18 0 0.540 0.540 0.550 0.530 0.540 102,000 54,400 0.5333 4.458 4.458 4.541 4.376 4.458 12,354 4.4034 0.00%
2013-03-15 0 0.540 0.540 0.550 0.530 0.560 200,000 109,200 0.5460 4.458 4.458 4.541 4.376 4.624 24,223 4.5080 0.00%
2013-03-14 0 0.540 0.530 0.540 0.530 0.540 92,000 48,880 0.5313 4.458 4.376 4.458 4.376 4.458 11,143 4.3867 0.00%
2013-03-13 0 0.540 0.530 0.540 0.540 0.540 122,000 65,880 0.5400 4.458 4.376 4.458 4.458 4.458 14,776 4.4585 -3.57%
2013-03-12 0 0.560 0.550 0.560 0.540 0.560 98,000 53,900 0.5500 4.624 4.541 4.624 4.458 4.624 11,869 4.5411 -1.75%
2013-03-11 0 0.570 0.560 0.570 0.550 0.580 184,000 104,760 0.5693 4.706 4.624 4.706 4.541 4.789 22,286 4.7008 -1.72%
2013-03-08 0 0.580 0.550 0.580 0.550 0.590 628,000 356,660 0.5679 4.789 4.541 4.789 4.541 4.871 76,062 4.6891 0.00%
2013-03-07 0 0.580 0.580 0.590 0.560 0.600 1,674,000 967,840 0.5782 4.789 4.789 4.871 4.624 4.954 202,750 4.7736 -6.45%
2013-03-06 0 0.620 0.580 0.600 0.560 0.620 1,306,000 754,840 0.5780 5.119 4.789 4.954 4.624 5.119 158,179 4.7721 5.08%
2013-03-05 0 0.590 0.570 0.600 0.560 0.600 452,000 260,340 0.5760 4.871 4.706 4.954 4.624 4.954 54,745 4.7555 0.00%
2013-03-04 0 0.590 0.560 0.580 0.540 0.590 366,000 207,020 0.5656 4.871 4.624 4.789 4.458 4.871 44,329 4.6701 0.00%
2013-03-01 0 0.590 0.550 0.600 0.490 0.600 2,672,000 1,460,210 0.5465 4.871 4.541 4.954 4.046 4.954 323,625 4.5120 11.32%
2013-02-28 0 0.530 0.520 0.530 0.495 0.600 2,080,000 1,112,330 0.5348 4.376 4.293 4.376 4.087 4.954 251,924 4.4153 -8.62%
2013-02-27 0 0.580 0.550 0.580 0.540 0.590 210,000 120,320 0.5730 4.789 4.541 4.789 4.458 4.871 25,435 4.7306 1.75%
2013-02-26 0 0.570 0.560 0.570 0.550 0.600 678,000 381,900 0.5633 4.706 4.624 4.706 4.541 4.954 82,117 4.6507 -6.56%
2013-02-25 0 0.610 0.580 0.610 0.580 0.620 230,000 139,820 0.6079 5.036 4.789 5.036 4.789 5.119 27,857 5.0192 1.67%
2013-02-22 0 0.600 0.590 0.600 0.570 0.620 236,000 141,860 0.6011 4.954 4.871 4.954 4.706 5.119 28,584 4.9630 0.00%
2013-02-21 0 0.600 0.580 0.600 0.570 0.620 274,000 161,980 0.5912 4.954 4.789 4.954 4.706 5.119 33,186 4.8810 -3.23%
2013-02-20 0 0.620 0.600 0.620 0.600 0.620 316,000 192,760 0.6100 5.119 4.954 5.119 4.954 5.119 38,273 5.0364 0.00%
2013-02-19 0 0.620 0.610 0.620 0.600 0.630 306,000 187,380 0.6124 5.119 5.036 5.119 4.954 5.202 37,062 5.0559 -1.59%
2013-02-18 0 0.630 0.610 0.630 0.590 0.650 468,000 289,140 0.6178 5.202 5.036 5.202 4.871 5.367 56,683 5.1010 -1.56%
2013-02-15 0 0.640 0.620 0.640 0.620 0.660 220,000 141,560 0.6435 5.284 5.119 5.284 5.119 5.449 26,646 5.3127 -1.54%
2013-02-14 0 0.650 0.620 0.650 0.620 0.660 230,000 147,500 0.6413 5.367 5.119 5.367 5.119 5.449 27,857 5.2949 0.00%
2013-02-08 0 0.650 0.630 0.650 0.590 0.650 1,020,000 633,680 0.6213 5.367 5.202 5.367 4.871 5.367 123,540 5.1294 1.56%
2013-02-07 0 0.640 0.590 0.640 0.600 0.680 776,000 478,480 0.6166 5.284 4.871 5.284 4.954 5.614 93,987 5.0909 -4.48%
2013-02-06 0 0.670 0.640 0.670 0.650 0.690 74,000 49,400 0.6676 5.532 5.284 5.532 5.367 5.697 8,963 5.5117 -2.90%
2013-02-05 0 0.690 0.640 0.690 0.640 0.690 206,000 141,740 0.6881 5.697 5.284 5.697 5.284 5.697 24,950 5.6809 2.99%
2013-02-04 0 0.670 0.630 0.670 0.650 0.690 358,000 237,300 0.6628 5.532 5.202 5.532 5.367 5.697 43,360 5.4728 -1.47%
2013-02-01 0 0.680 0.660 0.680 0.670 0.690 288,000 194,860 0.6766 5.614 5.449 5.614 5.532 5.697 34,882 5.5863 1.49%
2013-01-31 0 0.670 0.650 0.670 0.650 0.670 228,000 150,600 0.6605 5.532 5.367 5.532 5.367 5.532 27,615 5.4536 -1.47%
2013-01-30 0 0.680 0.650 0.680 0.620 0.680 940,000 605,620 0.6443 5.614 5.367 5.614 5.119 5.614 113,850 5.3194 3.03%
2013-01-29 0 0.660 0.630 0.660 0.630 0.660 398,000 255,140 0.6411 5.449 5.202 5.449 5.202 5.449 48,205 5.2928 -2.94%
2013-01-28 0 0.680 0.610 0.660 0.610 0.700 304,000 199,280 0.6555 5.614 5.036 5.449 5.036 5.780 36,820 5.4123 -1.45%
2013-01-25 0 0.690 0.640 0.690 0.610 0.690 474,000 318,440 0.6718 5.697 5.284 5.697 5.036 5.697 57,410 5.5468 0.00%
2013-01-24 0 0.690 0.650 0.690 0.650 0.690 336,000 224,000 0.6667 5.697 5.367 5.697 5.367 5.697 40,695 5.5043 7.81%
2013-01-23 0 0.640 0.620 0.640 0.600 0.670 524,000 332,860 0.6352 5.284 5.119 5.284 4.954 5.532 63,465 5.2447 -3.03%
2013-01-22 0 0.660 0.640 0.660 0.630 0.680 340,400 223,552 0.6567 5.449 5.284 5.449 5.202 5.614 41,228 5.4223 -2.94%
2013-01-21 0 0.680 0.660 0.680 0.660 0.700 70,000 47,640 0.6806 5.614 5.449 5.614 5.449 5.780 8,478 5.6191 -1.45%
2013-01-18 0 0.690 0.660 0.690 0.700 0.710 40,000 28,320 0.7080 5.697 5.449 5.697 5.780 5.862 4,845 5.8456 0.00%
2013-01-17 0 0.690 0.650 0.690 0.690 0.690 4,000 2,760 0.6900 5.697 5.367 5.697 5.697 5.697 484 5.6970 -1.43%
2013-01-16 0 0.700 0.680 0.700 0.690 0.710 134,000 94,640 0.7063 5.780 5.614 5.780 5.697 5.862 16,230 5.8313 -1.41%
2013-01-15 0 0.710 0.680 0.710 0.700 0.720 166,000 118,660 0.7148 5.862 5.614 5.862 5.780 5.945 20,105 5.9019 0.00%
2013-01-14 0 0.710 0.680 0.710 0.690 0.710 122,000 85,800 0.7033 5.862 5.614 5.862 5.697 5.862 14,776 5.8066 -1.39%
2013-01-11 0 0.720 0.680 0.720 0.690 0.730 410,000 290,060 0.7075 5.945 5.614 5.945 5.697 6.027 49,658 5.8411 -1.37%
2013-01-10 0 0.730 0.710 0.730 0.700 0.730 718,000 508,420 0.7081 6.027 5.862 6.027 5.780 6.027 86,962 5.8465 1.39%
2013-01-09 0 0.720 0.700 0.720 0.700 0.730 160,000 113,880 0.7118 5.945 5.780 5.945 5.780 6.027 19,379 5.8765 -1.37%
2013-01-08 0 0.730 0.700 0.730 0.700 0.750 689,000 492,790 0.7152 6.027 5.780 6.027 5.780 6.192 83,450 5.9052 -2.67%
2013-01-07 0 0.750 0.730 0.750 0.740 0.760 478,000 355,000 0.7427 6.192 6.027 6.192 6.110 6.275 57,894 6.1319 0.00%
2013-01-04 0 0.750 0.720 0.750 0.720 0.750 190,000 138,960 0.7314 6.192 5.945 6.192 5.945 6.192 23,012 6.0385 2.74%
2013-01-03 0 0.730 0.710 0.730 0.660 0.730 704,000 487,460 0.6924 6.027 5.862 6.027 5.449 6.027 85,267 5.7169 4.29%
2013-01-02 0 0.700 0.670 0.700 0.680 0.700 1,596,000 1,090,920 0.6835 5.780 5.532 5.780 5.614 5.780 193,303 5.6436 4.48%
2012-12-31 0 0.670 0.660 0.670 0.660 0.700 562,000 382,740 0.6810 5.532 5.449 5.532 5.449 5.780 68,068 5.6229 -4.29%
2012-12-28 0 0.700 0.670 0.700 0.650 0.700 178,000 120,480 0.6769 5.780 5.532 5.780 5.367 5.780 21,559 5.5884 0.00%
2012-12-27 0 0.700 0.660 0.700 0.700 0.700 4,000 2,800 0.7000 5.780 5.449 5.780 5.780 5.780 484 5.7795 0.00%
2012-12-24 0 0.700 0.670 0.700 0.700 0.700 32,000 22,400 0.7000 5.780 5.532 5.780 5.780 5.780 3,876 5.7795 0.00%
2012-12-21 0 0.700 0.660 0.700 0.660 0.700 464,000 315,160 0.6792 5.780 5.449 5.780 5.449 5.780 56,198 5.6080 -1.41%
2012-12-20 0 0.710 0.670 0.710 0.700 0.710 22,000 15,420 0.7009 5.862 5.532 5.862 5.780 5.862 2,665 5.7870 0.00%
2012-12-19 0 0.710 0.660 0.710 0.700 0.720 90,000 63,320 0.7036 5.862 5.449 5.862 5.780 5.945 10,901 5.8089 1.43%
2012-12-18 0 0.700 0.670 0.700 0.690 0.700 50,000 34,900 0.6980 5.780 5.532 5.780 5.697 5.780 6,056 5.7630 0.00%
2012-12-17 0 0.700 0.670 0.700 0.700 0.700 46,000 32,200 0.7000 5.780 5.532 5.780 5.780 5.780 5,571 5.7795 0.00%
2012-12-14 0 0.700 0.700 0.720 0.700 0.710 90,200 63,834 0.7077 5.780 5.780 5.945 5.780 5.862 10,925 5.8431 -2.78%
2012-12-13 0 0.720 0.680 0.720 0.710 0.730 144,000 103,300 0.7174 5.945 5.614 5.945 5.862 6.027 17,441 5.9229 2.86%
2012-12-12 0 0.700 0.690 0.700 0.660 0.710 754,600 521,378 0.6909 5.780 5.697 5.780 5.449 5.862 91,395 5.7047 0.00%
2012-12-11 0 0.700 0.660 0.710 0.690 0.740 910,000 652,400 0.7169 5.780 5.449 5.862 5.697 6.110 110,217 5.9192 0.00%
2012-12-10 0 0.700 0.630 0.700 0.620 0.700 602,200 405,574 0.6735 5.780 5.202 5.780 5.119 5.780 72,937 5.5606 7.69%
2012-12-07 0 0.650 0.610 0.660 0.650 0.650 100,000 65,000 0.6500 5.367 5.036 5.449 5.367 5.367 12,112 5.3667 -1.52%
2012-12-06 0 0.660 0.630 0.660 0.650 0.690 654,000 430,340 0.6580 5.449 5.202 5.449 5.367 5.697 79,211 5.4329 -5.71%
2012-12-05 0 0.700 0.650 0.700 0.710 0.710 40,000 28,400 0.7100 5.780 5.367 5.780 5.862 5.862 4,845 5.8621 1.45%
2012-12-04 0 0.690 0.640 0.700 0.640 0.700 100,000 68,900 0.6890 5.697 5.284 5.780 5.284 5.780 12,112 5.6887 0.00%
2012-12-03 0 0.690 0.630 0.690 0.670 0.710 156,000 108,800 0.6974 5.697 5.202 5.697 5.532 5.862 18,894 5.7584 -1.43%
2012-11-30 0 0.700 0.680 0.700 0.680 0.730 300,000 209,080 0.6969 5.780 5.614 5.780 5.614 6.027 36,335 5.7542 0.00%
2012-11-29 0 0.700 0.670 0.700 0.710 0.720 436,000 309,920 0.7108 5.780 5.532 5.780 5.862 5.945 52,807 5.8689 -1.41%
2012-11-28 0 0.710 0.670 0.710 0.680 0.720 514,000 360,400 0.7012 5.862 5.532 5.862 5.614 5.945 62,254 5.7892 0.00%
2012-11-27 0 0.710 0.670 0.700 0.690 0.720 1,567,800 1,094,610 0.6982 5.862 5.532 5.780 5.697 5.945 189,888 5.7645 0.00%
2012-11-26 0 0.710 0.670 0.710 0.720 0.730 100,000 72,500 0.7250 5.862 5.532 5.862 5.945 6.027 12,112 5.9859 -1.39%
2012-11-23 0 0.720 0.690 0.720 0.700 0.730 596,600 433,856 0.7272 5.945 5.697 5.945 5.780 6.027 72,259 6.0042 0.00%
2012-11-22 0 0.720 0.680 0.720 0.700 0.730 884,000 636,900 0.7205 5.945 5.614 5.945 5.780 6.027 107,068 5.9486 1.41%
2012-11-21 0 0.710 0.670 0.720 0.710 0.740 1,402,000 1,001,340 0.7142 5.862 5.532 5.945 5.862 6.110 169,806 5.8970 1.43%
2012-11-20 0 0.700 0.690 0.700 0.680 0.740 868,000 618,460 0.7125 5.780 5.697 5.780 5.614 6.110 105,130 5.8828 -2.78%
2012-11-19 0 0.720 0.690 0.720 0.690 0.750 582,000 413,560 0.7106 5.945 5.697 5.945 5.697 6.192 70,490 5.8669 -4.00%
2012-11-16 0 0.750 0.730 0.750 0.750 0.780 252,000 189,920 0.7537 6.192 6.027 6.192 6.192 6.440 30,522 6.2225 0.00%
2012-11-15 0 0.750 0.730 0.750 0.750 0.780 960,000 721,500 0.7516 6.192 6.027 6.192 6.192 6.440 116,273 6.2052 -3.85%
2012-11-14 0 0.780 0.750 0.780 0.750 0.790 196,000 150,520 0.7680 6.440 6.192 6.440 6.192 6.523 23,739 6.3406 0.00%
2012-11-13 0 0.780 0.750 0.790 0.780 0.800 700,000 546,740 0.7811 6.440 6.192 6.523 6.440 6.605 84,782 6.4488 -1.27%
2012-11-12 0 0.790 0.760 0.790 0.760 0.800 350,000 275,040 0.7858 6.523 6.275 6.523 6.275 6.605 42,391 6.4882 0.00%
2012-11-09 0 0.790 0.770 0.790 0.770 0.830 290,000 231,400 0.7979 6.523 6.357 6.523 6.357 6.853 35,124 6.5881 0.00%
2012-11-08 0 0.790 0.770 0.790 0.780 0.810 400,000 316,240 0.7906 6.523 6.357 6.523 6.440 6.688 48,447 6.5276 -1.25%
2012-11-07 0 0.800 0.800 0.810 0.800 0.820 244,000 197,560 0.8097 6.605 6.605 6.688 6.605 6.770 29,553 6.6850 -3.61%
2012-11-06 0 0.830 0.820 0.830 0.810 0.870 668,000 549,420 0.8225 6.853 6.770 6.853 6.688 7.183 80,906 6.7908 -2.35%
2012-11-05 0 0.850 0.830 0.850 0.810 0.870 1,336,000 1,109,560 0.8305 7.018 6.853 7.018 6.688 7.183 161,813 6.8571 0.00%
2012-11-02 0 0.850 0.830 0.850 0.810 0.850 292,000 244,240 0.8364 7.018 6.853 7.018 6.688 7.018 35,366 6.9060 0.00%
2012-11-01 0 0.850 0.840 0.850 0.830 0.890 784,000 664,580 0.8477 7.018 6.935 7.018 6.853 7.348 94,956 6.9988 -4.49%
2012-10-31 0 0.890 0.850 0.890 0.850 0.900 152,000 134,400 0.8842 7.348 7.018 7.348 7.018 7.431 18,410 7.3005 -1.11%
2012-10-30 0 0.900 0.880 0.910 0.890 0.930 2,172,000 1,973,560 0.9086 7.431 7.266 7.513 7.348 7.679 263,067 7.5021 1.12%
2012-10-29 0 0.890 0.880 0.890 0.840 0.900 882,000 779,960 0.8843 7.348 7.266 7.348 6.935 7.431 106,825 7.3013 3.49%
2012-10-26 0 0.860 0.850 0.860 0.840 0.860 194,000 164,820 0.8496 7.101 7.018 7.101 6.935 7.101 23,497 7.0146 0.00%
2012-10-25 0 0.860 0.850 0.860 0.830 0.860 562,000 473,140 0.8419 7.101 7.018 7.101 6.853 7.101 68,068 6.9510 1.18%
2012-10-24 0 0.850 0.840 0.850 0.830 0.870 556,230 472,555 0.8496 7.018 6.935 7.018 6.853 7.183 67,369 7.0144 0.00%
2012-10-22 0 0.850 0.840 0.850 0.840 0.850 126,000 106,940 0.8487 7.018 6.935 7.018 6.935 7.018 15,261 7.0075 -1.16%
2012-10-19 0 0.860 0.840 0.860 0.840 0.880 210,000 182,240 0.8678 7.101 6.935 7.101 6.935 7.266 25,435 7.1650 0.00%
2012-10-18 0 0.860 0.840 0.860 0.840 0.860 210,000 179,320 0.8539 7.101 6.935 7.101 6.935 7.101 25,435 7.0502 0.00%
2012-10-17 0 0.860 0.860 0.870 0.860 0.890 422,000 368,040 0.8721 7.101 7.101 7.183 7.101 7.348 51,111 7.2007 -1.15%
2012-10-16 0 0.870 0.860 0.870 0.840 0.890 834,000 730,660 0.8761 7.183 7.101 7.183 6.935 7.348 101,012 7.2334 -1.14%
2012-10-15 0 0.880 0.860 0.880 0.840 0.900 1,178,000 1,026,880 0.8717 7.266 7.101 7.266 6.935 7.431 142,676 7.1973 1.15%
2012-10-12 0 0.870 0.860 0.870 0.840 0.870 188,000 160,700 0.8548 7.183 7.101 7.183 6.935 7.183 22,770 7.0575 1.16%
2012-10-11 0 0.860 0.840 0.860 0.810 0.900 573,000 480,940 0.8393 7.101 6.935 7.101 6.688 7.431 69,400 6.9300 -2.27%
2012-10-10 0 0.880 0.870 0.880 0.810 0.910 2,905,000 2,470,390 0.8504 7.266 7.183 7.266 6.688 7.513 351,846 7.0212 -2.22%
2012-10-09 0 0.900 0.900 0.910 0.880 0.930 1,158,000 1,047,880 0.9049 7.431 7.431 7.513 7.266 7.679 140,254 7.4713 -1.10%
2012-10-08 0 0.910 0.900 0.910 0.890 1.000 6,514,000 6,180,600 0.9488 7.513 7.431 7.513 7.348 8.256 788,958 7.8339 7.06%
2012-10-05 1 0.850 0.810 0.860 0.780 0.940 2,050,000 1,766,560 0.8617 7.018 6.688 7.101 6.440 7.761 248,290 7.1149 8.97%
2012-10-04 0 0.780 0.760 0.770 0.650 0.780 2,400,000 1,754,100 0.7309 6.440 6.275 6.357 5.367 6.440 290,681 6.0344 16.42%
2012-10-03 0 0.670 0.630 0.680 0.670 0.670 530,000 355,100 0.6700 5.532 5.202 5.614 5.532 5.532 64,192 5.5318 3.08%
2012-09-28 0 0.650 0.650 0.680 0.630 0.670 636,000 419,960 0.6603 5.367 5.367 5.614 5.202 5.532 77,031 5.4519 3.17%
2012-09-27 0 0.630 0.630 0.680 0.610 0.660 408,000 256,140 0.6278 5.202 5.202 5.614 5.036 5.449 49,416 5.1834 5.00%
2012-09-26 0 0.600 0.580 0.610 0.570 0.620 122,000 72,740 0.5962 4.954 4.789 5.036 4.706 5.119 14,776 4.9227 0.00%
2012-09-25 0 0.600 0.580 0.600 0.560 0.650 618,000 374,040 0.6052 4.954 4.789 4.954 4.624 5.367 74,850 4.9972 0.00%
2012-09-24 0 0.600 0.580 0.600 0.580 0.660 156,400 97,260 0.6219 4.954 4.789 4.954 4.789 5.449 18,943 5.1344 -1.64%
2012-09-21 0 0.610 0.600 0.610 0.570 0.610 544,000 325,040 0.5975 5.036 4.954 5.036 4.706 5.036 65,888 4.9332 -1.61%
2012-09-20 0 0.620 0.590 0.620 0.590 0.630 284,000 171,500 0.6039 5.119 4.871 5.119 4.871 5.202 34,397 4.9859 -4.62%
2012-09-19 0 0.650 0.600 0.640 0.600 0.650 84,000 53,260 0.6340 5.367 4.954 5.284 4.954 5.367 10,174 5.2350 4.84%
2012-09-18 0 0.620 0.600 0.620 0.610 0.630 942,000 575,260 0.6107 5.119 4.954 5.119 5.036 5.202 114,092 5.0421 0.00%
2012-09-17 0 0.620 0.580 0.620 0.610 0.620 48,000 29,300 0.6104 5.119 4.789 5.119 5.036 5.119 5,814 5.0399 1.64%
2012-09-14 0 0.610 0.580 0.620 - - 0 0 - 5.036 4.789 5.119 - - 0 - 0.00%
2012-09-13 0 0.610 0.590 0.610 0.590 0.620 180,000 109,380 0.6077 5.036 4.871 5.036 4.871 5.119 21,801 5.0172 -1.61%
2012-09-12 0 0.620 0.610 0.620 0.600 0.640 298,000 183,880 0.6170 5.119 5.036 5.119 4.954 5.284 36,093 5.0946 -3.12%
2012-09-11 0 0.640 0.610 0.630 0.610 0.670 410,000 265,540 0.6477 5.284 5.036 5.202 5.036 5.532 49,658 5.3474 1.59%
2012-09-10 0 0.630 0.620 0.640 0.630 0.670 342,000 219,580 0.6420 5.202 5.119 5.284 5.202 5.532 41,422 5.3010 0.00%
2012-09-07 0 0.630 0.610 0.630 0.610 0.640 680,400 424,008 0.6232 5.202 5.036 5.202 5.036 5.284 82,408 5.1452 1.61%
2012-09-06 0 0.620 0.600 0.610 0.600 0.640 612,000 380,360 0.6215 5.119 4.954 5.036 4.954 5.284 74,124 5.1314 -4.62%
2012-09-05 0 0.650 0.620 0.650 0.630 0.670 134,000 86,220 0.6434 5.367 5.119 5.367 5.202 5.532 16,230 5.3125 -4.41%
2012-09-04 0 0.680 0.670 0.680 0.690 0.690 40,000 27,600 0.6900 5.614 5.532 5.614 5.697 5.697 4,845 5.6970 -1.45%
2012-09-03 0 0.690 0.670 0.690 0.680 0.730 208,000 145,880 0.7013 5.697 5.532 5.697 5.614 6.027 25,192 5.7906 -1.43%
2012-08-31 0 0.700 0.680 0.710 0.680 0.740 556,000 393,080 0.7070 5.780 5.614 5.862 5.614 6.110 67,341 5.8371 -5.41%
2012-08-30 0 0.740 0.720 0.740 0.720 0.790 272,000 202,840 0.7457 6.110 5.945 6.110 5.945 6.523 32,944 6.1571 -1.33%
2012-08-29 0 0.750 0.740 0.750 0.740 0.800 274,000 210,540 0.7684 6.192 6.110 6.192 6.110 6.605 33,186 6.3442 -2.60%
2012-08-28 0 0.770 0.740 0.770 0.740 0.780 62,000 46,820 0.7552 6.357 6.110 6.357 6.110 6.440 7,509 6.2350 4.05%
2012-08-27 0 0.740 0.730 0.770 0.740 0.790 58,000 44,460 0.7666 6.110 6.027 6.357 6.110 6.523 7,025 6.3290 -5.13%
2012-08-24 0 0.780 0.740 0.780 0.720 0.780 222,000 165,120 0.7438 6.440 6.110 6.440 5.945 6.440 26,888 6.1410 2.63%
2012-08-23 0 0.760 0.730 0.760 0.740 0.760 196,000 145,700 0.7434 6.275 6.027 6.275 6.110 6.275 23,739 6.1376 -1.30%
2012-08-22 0 0.770 0.750 0.770 0.720 0.770 68,000 50,240 0.7388 6.357 6.192 6.357 5.945 6.357 8,236 6.1001 -1.28%
2012-08-21 0 0.780 0.760 0.780 0.760 0.790 426,000 332,240 0.7799 6.440 6.275 6.440 6.275 6.523 51,596 6.4393 -1.27%
2012-08-20 0 0.790 0.750 0.800 0.790 0.810 56,000 44,860 0.8011 6.523 6.192 6.605 6.523 6.688 6,783 6.6140 1.28%
2012-08-17 0 0.780 0.760 0.780 0.750 0.780 464,000 359,600 0.7750 6.440 6.275 6.440 6.192 6.440 56,198 6.3988 0.00%
2012-08-16 0 0.780 0.750 0.780 0.770 0.780 394,000 306,220 0.7772 6.440 6.192 6.440 6.357 6.440 47,720 6.4170 0.00%
2012-08-15 0 0.780 0.740 0.780 0.730 0.780 288,000 214,700 0.7455 6.440 6.110 6.440 6.027 6.440 34,882 6.1551 0.00%
2012-08-14 0 0.780 0.740 0.780 0.730 0.780 126,000 93,960 0.7457 6.440 6.110 6.440 6.027 6.440 15,261 6.1570 0.00%
2012-08-13 0 0.780 0.750 0.780 0.730 0.780 44,000 33,660 0.7650 6.440 6.192 6.440 6.027 6.440 5,329 6.3162 1.30%
2012-08-10 0 0.770 0.750 0.760 0.720 0.800 324,000 246,300 0.7602 6.357 6.192 6.275 5.945 6.605 39,242 6.2764 2.67%
2012-08-09 0 0.750 0.750 0.790 0.750 0.810 372,000 286,360 0.7698 6.192 6.192 6.523 6.192 6.688 45,056 6.3557 -6.25%
2012-08-08 0 0.800 0.800 0.810 0.790 0.810 212,000 169,880 0.8013 6.605 6.605 6.688 6.523 6.688 25,677 6.6161 5.26%
2012-08-07 0 0.760 0.760 0.780 0.750 0.860 272,000 213,040 0.7832 6.275 6.275 6.440 6.192 7.101 32,944 6.4668 -12.64%
2012-08-06 0 0.870 0.860 0.870 0.850 0.920 308,000 270,040 0.8768 7.183 7.101 7.183 7.018 7.596 37,304 7.2389 -5.43%
2012-08-03 0 0.920 0.870 0.910 0.850 1.060 286,000 270,380 0.9454 7.596 7.183 7.513 7.018 8.752 34,640 7.8055 -10.68%
2012-08-02 0 1.030 0.980 1.030 0.960 1.040 140,000 138,360 0.9883 8.504 8.091 8.504 7.926 8.587 16,956 8.1597 7.29%
2012-08-01 0 0.960 0.900 0.960 0.950 0.960 44,000 41,940 0.9532 7.926 7.431 7.926 7.844 7.926 5,329 7.8699 0.00%
2012-07-31 0 0.960 0.910 0.960 0.960 0.980 102,000 97,980 0.9606 7.926 7.513 7.926 7.926 8.091 12,354 7.9311 1.05%
2012-07-30 0 0.950 0.900 0.950 0.900 0.950 88,000 81,220 0.9230 7.844 7.431 7.844 7.431 7.844 10,658 7.6203 -2.06%
2012-07-27 0 0.970 0.940 0.970 0.890 0.970 148,000 135,900 0.9182 8.009 7.761 8.009 7.348 8.009 17,925 7.5814 0.00%
2012-07-26 0 0.970 0.930 0.980 0.870 1.000 300,000 273,360 0.9112 8.009 7.679 8.091 7.183 8.256 36,335 7.5233 10.23%
2012-07-25 0 0.880 0.850 0.880 0.860 0.890 322,000 279,620 0.8684 7.266 7.018 7.266 7.101 7.348 39,000 7.1698 4.76%
2012-07-24 0 0.840 0.820 0.840 0.830 0.860 66,000 55,860 0.8464 6.935 6.770 6.935 6.853 7.101 7,994 6.9880 3.70%
2012-07-23 0 0.810 0.770 0.810 0.790 0.810 76,000 60,860 0.8008 6.688 6.357 6.688 6.523 6.688 9,205 6.6117 1.25%
2012-07-20 0 0.800 0.770 0.800 0.770 0.800 96,000 75,320 0.7846 6.605 6.357 6.605 6.357 6.605 11,627 6.4779 -3.61%
2012-07-19 0 0.830 0.760 0.830 0.760 0.830 512,000 393,200 0.7680 6.853 6.275 6.853 6.275 6.853 62,012 6.3407 2.47%
2012-07-18 0 0.810 0.750 0.810 0.750 0.810 284,000 218,340 0.7688 6.688 6.192 6.688 6.192 6.688 34,397 6.3476 -1.22%
2012-07-17 0 0.820 0.770 0.820 0.740 0.820 318,000 258,300 0.8123 6.770 6.357 6.770 6.110 6.770 38,515 6.7064 -3.53%
2012-07-16 0 0.850 0.810 0.860 0.830 0.850 80,000 67,700 0.8463 7.018 6.688 7.101 6.853 7.018 9,689 6.9870 -6.59%
2012-07-13 0 0.910 0.850 0.900 0.800 0.910 237,000 203,260 0.8576 7.513 7.018 7.431 6.605 7.513 28,705 7.0811 -1.09%
2012-07-12 0 0.920 0.880 0.920 0.880 1.000 64,000 62,260 0.9728 7.596 7.266 7.596 7.266 8.256 7,752 8.0320 -8.91%
2012-07-11 0 1.010 0.950 1.010 1.010 1.010 10,000 10,100 1.0100 8.339 7.844 8.339 8.339 8.339 1,211 8.3390 -4.72%
2012-07-10 0 1.060 1.000 1.050 1.020 1.060 124,000 127,860 1.0311 8.752 8.256 8.669 8.422 8.752 15,019 8.5135 -2.75%
2012-07-09 0 1.090 1.060 1.090 1.050 1.090 90,000 96,220 1.0691 9.000 8.752 9.000 8.669 9.000 10,901 8.8271 -2.68%
2012-07-06 0 1.120 1.060 1.120 1.110 1.120 36,000 39,980 1.1106 9.247 8.752 9.247 9.165 9.247 4,360 9.1693 0.90%
2012-07-05 0 1.110 1.060 1.110 1.080 1.110 44,000 47,960 1.0900 9.165 8.752 9.165 8.917 9.165 5,329 8.9995 0.00%
2012-07-04 0 1.110 1.070 1.110 1.070 1.120 40,000 44,180 1.1045 9.165 8.834 9.165 8.834 9.247 4,845 9.1193 -0.89%
2012-07-03 0 1.120 1.060 1.120 1.110 1.120 6,000 6,680 1.1133 9.247 8.752 9.247 9.165 9.247 727 9.1922 0.90%
2012-06-29 0 1.110 1.070 1.110 1.060 1.120 54,000 59,500 1.1019 9.165 8.834 9.165 8.752 9.247 6,540 9.0974 -0.89%
2012-06-28 0 1.120 1.050 1.120 1.120 1.130 52,000 58,260 1.1204 9.247 8.669 9.247 9.247 9.330 6,298 9.2504 -0.88%
2012-06-27 0 1.130 1.060 1.090 1.090 1.130 510,000 557,840 1.0938 9.330 8.752 9.000 9.000 9.330 61,770 9.0310 0.00%
2012-06-26 0 1.130 1.120 1.130 1.080 1.130 138,000 151,440 1.0974 9.330 9.247 9.330 8.917 9.330 16,714 9.0606 2.73%
2012-06-25 0 1.100 1.030 1.100 1.040 1.100 224,000 236,540 1.0560 9.082 8.504 9.082 8.587 9.082 27,130 8.7187 2.80%
2012-06-22 0 1.070 1.010 1.070 1.040 1.070 104,000 108,920 1.0473 8.834 8.339 8.834 8.587 8.834 12,596 8.6471 1.90%
2012-06-21 0 1.050 1.020 1.050 1.020 1.060 162,000 168,200 1.0383 8.669 8.422 8.669 8.422 8.752 19,621 8.5725 -0.94%
2012-06-20 0 1.060 1.010 1.060 1.000 1.060 225,000 229,280 1.0190 8.752 8.339 8.752 8.256 8.752 27,251 8.4135 -0.93%
2012-06-19 0 1.070 1.000 1.070 - - 0 0 - 8.834 8.256 8.834 - - 0 - 0.00%
2012-06-18 0 1.070 1.010 1.070 1.070 1.070 30,000 32,100 1.0700 8.834 8.339 8.834 8.834 8.834 3,634 8.8344 1.90%
2012-06-15 0 1.050 1.000 1.050 1.010 1.050 18,000 18,340 1.0189 8.669 8.256 8.669 8.339 8.669 2,180 8.4124 0.00%
2012-06-14 0 1.050 1.000 1.060 1.000 1.050 150,000 155,900 1.0393 8.669 8.256 8.752 8.256 8.669 18,168 8.5812 0.00%
2012-06-13 0 1.050 1.010 1.050 1.010 1.050 272,000 276,520 1.0166 8.669 8.339 8.669 8.339 8.669 32,944 8.3937 0.00%
2012-06-12 0 1.050 1.000 1.050 1.050 1.050 100,000 105,000 1.0500 8.669 8.256 8.669 8.669 8.669 12,112 8.6693 0.00%
2012-06-11 0 1.050 1.030 1.050 1.000 1.050 150,000 153,040 1.0203 8.669 8.504 8.669 8.256 8.669 18,168 8.4238 -5.41%
2012-06-08 0 1.110 1.060 1.110 1.110 1.120 92,000 102,140 1.1102 9.165 8.752 9.165 9.165 9.247 11,143 9.1665 0.00%
2012-06-07 0 1.110 1.050 1.110 1.100 1.110 40,000 44,040 1.1010 9.165 8.669 9.165 9.082 9.165 4,845 9.0904 0.91%
2012-06-06 0 1.100 1.060 1.100 1.080 1.100 172,000 188,320 1.0949 9.082 8.752 9.082 8.917 9.082 20,832 9.0399 2.80%
2012-06-05 0 1.070 1.060 1.100 1.060 1.110 340,000 367,300 1.0803 8.834 8.752 9.082 8.752 9.165 41,180 8.9194 -6.14%
2012-06-04 0 1.140 1.070 1.140 1.050 1.140 104,000 116,500 1.1202 9.412 8.834 9.412 8.669 9.412 12,596 9.2488 -3.39%
2012-06-01 0 1.180 1.160 1.180 1.140 1.180 176,000 207,360 1.1782 9.743 9.577 9.743 9.412 9.743 21,317 9.7276 0.85%
2012-05-31 0 1.170 1.160 1.170 1.110 1.180 76,000 86,940 1.1439 9.660 9.577 9.660 9.165 9.743 9,205 9.4450 -0.85%
2012-05-30 0 1.180 1.170 1.180 1.110 1.180 400,800 464,472 1.1589 9.743 9.660 9.743 9.165 9.743 48,544 9.5681 -0.84%
2012-05-29 0 1.190 1.150 1.190 1.190 1.210 90,000 108,280 1.2031 9.825 9.495 9.825 9.825 9.990 10,901 9.9334 -1.65%
2012-05-28 0 1.210 1.170 1.210 1.140 1.240 433,000 510,780 1.1796 9.990 9.660 9.990 9.412 10.24 52,444 9.7396 -4.72%
2012-05-25 0 1.270 1.240 1.270 1.180 1.310 1,516,000 1,908,080 1.2586 10.49 10.24 10.49 9.743 10.82 183,614 10.392 -5.22%
2012-05-24 0 1.340 1.310 1.340 1.300 1.370 962,000 1,289,700 1.3406 11.06 10.82 11.06 10.73 11.31 116,515 11.069 -9.46%
2012-05-23 0 1.480 1.410 1.480 1.460 1.480 4,346,000 6,388,760 1.4700 12.22 11.64 12.22 12.05 12.22 526,375 12.137 -4.52%
2012-05-22 0 1.550 1.500 1.550 1.450 1.580 7,806,000 12,182,380 1.5606 12.80 12.38 12.80 11.97 13.05 945,441 12.885 -1.90%
2012-05-21 0 1.580 1.510 1.580 1.500 1.610 3,018,000 4,698,160 1.5567 13.05 12.47 13.05 12.38 13.29 365,532 12.853 -3.07%
2012-05-18 0 1.630 1.580 1.630 1.560 1.670 1,629,000 2,662,370 1.6344 13.46 13.05 13.46 12.88 13.79 197,300 13.494 -3.55%
2012-05-17 0 1.690 1.610 1.690 1.610 1.710 2,934,000 4,966,580 1.6928 13.95 13.29 13.95 13.29 14.12 355,358 13.976 -0.59%
2012-05-16 0 1.700 1.610 1.620 1.620 1.700 6,702,000 11,321,820 1.6893 14.04 13.29 13.38 13.38 14.04 811,728 13.948 -0.58%
2012-05-15 0 1.710 1.640 1.710 1.610 1.710 5,510,000 9,233,620 1.6758 14.12 13.54 14.12 13.29 14.12 667,356 13.836 1.18%
2012-05-14 0 1.690 1.650 1.690 1.610 1.690 992,000 1,659,020 1.6724 13.95 13.62 13.95 13.29 13.95 120,148 13.808 1.20%
2012-05-11 0 1.670 1.620 1.660 1.610 1.690 2,548,000 4,248,500 1.6674 13.79 13.38 13.71 13.29 13.95 308,607 13.767 -1.76%
2012-05-10 0 1.700 1.640 1.700 1.640 1.710 3,074,000 5,175,820 1.6837 14.04 13.54 14.04 13.54 14.12 372,314 13.902 1.19%
2012-05-09 0 1.680 1.650 1.680 1.640 1.710 4,650,000 7,866,880 1.6918 13.87 13.62 13.87 13.54 14.12 563,195 13.968 -0.59%
2012-05-08 0 1.690 1.640 1.690 1.640 1.690 3,538,000 5,922,400 1.6739 13.95 13.54 13.95 13.54 13.95 428,513 13.821 -0.59%
2012-05-07 0 1.700 1.670 1.700 1.640 1.700 1,182,000 1,996,120 1.6888 14.04 13.79 14.04 13.54 14.04 143,161 13.943 1.80%
2012-05-04 0 1.670 1.660 1.670 1.670 1.710 1,804,000 3,029,540 1.6793 13.79 13.71 13.79 13.79 14.12 218,495 13.865 -2.34%
2012-05-03 0 1.710 1.660 1.710 1.660 1.720 830,000 1,419,100 1.7098 14.12 13.71 14.12 13.71 14.20 100,527 14.117 -0.58%
2012-05-02 0 1.720 1.690 1.720 1.680 1.720 4,583,000 7,874,060 1.7181 14.20 13.95 14.20 13.87 14.20 555,080 14.185 0.58%
2012-04-30 0 1.710 1.670 1.710 1.690 1.720 4,946,000 8,438,520 1.7061 14.12 13.79 14.12 13.95 14.20 599,046 14.087 0.59%
2012-04-27 0 1.700 1.660 1.700 1.660 1.720 1,724,000 2,951,420 1.7120 14.04 13.71 14.04 13.71 14.20 208,806 14.135 0.00%
2012-04-26 0 1.700 1.640 1.650 1.620 1.730 3,295,000 5,600,080 1.6996 14.04 13.54 13.62 13.38 14.28 399,081 14.032 1.19%
2012-04-25 0 1.680 1.650 1.680 1.640 1.690 2,330,000 3,901,320 1.6744 13.87 13.62 13.87 13.54 13.95 282,203 13.825 -1.18%
2012-04-24 0 1.700 1.670 1.710 1.670 1.780 5,152,000 8,990,600 1.7451 14.04 13.79 14.12 13.79 14.70 623,996 14.408 -4.49%
2012-04-23 0 1.780 1.740 1.780 1.740 1.780 3,340,000 5,913,260 1.7704 14.70 14.37 14.70 14.37 14.70 404,532 14.618 -1.11%
2012-04-20 0 1.800 1.770 1.800 1.770 1.810 3,876,000 6,985,080 1.8021 14.86 14.61 14.86 14.61 14.94 469,450 14.879 0.56%
2012-04-19 0 1.790 1.760 1.790 1.770 1.790 3,514,000 6,258,500 1.7810 14.78 14.53 14.78 14.61 14.78 425,606 14.705 0.56%
2012-04-18 0 1.780 1.780 1.810 1.770 1.820 2,008,000 3,620,040 1.8028 14.70 14.70 14.94 14.61 15.03 243,203 14.885 -2.20%
2012-04-17 0 1.820 1.790 1.820 1.770 1.820 1,438,000 2,598,880 1.8073 15.03 14.78 15.03 14.61 15.03 174,167 14.922 0.00%
2012-04-16 0 1.820 1.790 1.820 1.770 1.820 3,606,000 6,524,880 1.8095 15.03 14.78 15.03 14.61 15.03 436,749 14.940 1.11%
2012-04-13 0 1.800 1.770 1.800 1.770 1.810 3,644,000 6,543,600 1.7957 14.86 14.61 14.86 14.61 14.94 441,351 14.826 0.00%
2012-04-12 0 1.800 1.760 1.800 1.780 1.830 1,308,000 2,369,580 1.8116 14.86 14.53 14.86 14.70 15.11 158,421 14.957 0.00%
2012-04-11 0 1.800 1.770 1.810 1.820 1.830 1,066,000 1,948,120 1.8275 14.86 14.61 14.94 15.03 15.11 129,111 15.089 -1.10%
2012-04-10 0 1.820 1.780 1.830 1.780 1.830 518,000 932,500 1.8002 15.03 14.70 15.11 14.70 15.11 62,739 14.863 0.00%
2012-04-05 0 1.820 1.780 1.830 1.780 1.840 5,990,000 10,985,420 1.8340 15.03 14.70 15.11 14.70 15.19 725,492 15.142 -0.55%
2012-04-03 0 1.830 1.830 1.840 1.780 1.890 4,546,000 8,406,540 1.8492 15.11 15.11 15.19 14.70 15.60 550,599 15.268 -1.08%
2012-04-02 0 1.850 1.850 1.870 1.850 1.890 480,000 906,980 1.8895 15.27 15.27 15.44 15.27 15.60 58,136 15.601 -1.60%
2012-03-30 0 1.880 1.850 1.890 1.880 1.890 1,732,000 3,273,380 1.8899 15.52 15.27 15.60 15.52 15.60 209,775 15.604 -0.53%
2012-03-29 0 1.890 1.830 1.900 1.840 1.930 3,810,800 7,265,088 1.9064 15.60 15.11 15.69 15.19 15.93 461,554 15.741 -2.07%
2012-03-28 0 1.930 1.900 1.930 1.890 1.930 2,338,000 4,458,120 1.9068 15.93 15.69 15.93 15.60 15.93 283,172 15.744 0.00%
2012-03-27 0 1.930 1.920 1.930 1.920 1.970 3,252,000 6,390,900 1.9652 15.93 15.85 15.93 15.85 16.27 393,873 16.226 -2.03%
2012-03-26 0 1.970 1.920 1.960 1.900 1.980 5,452,000 10,644,260 1.9524 16.27 15.85 16.18 15.69 16.35 660,331 16.120 0.00%
2012-03-23 0 1.970 1.940 1.970 1.920 2.000 1,890,400 3,728,152 1.9721 16.27 16.02 16.27 15.85 16.51 228,960 16.283 0.00%
2012-03-22 0 1.970 1.920 1.970 1.920 2.000 2,018,200 4,011,650 1.9877 16.27 15.85 16.27 15.85 16.51 244,439 16.412 0.00%
2012-03-21 0 1.970 1.940 1.970 1.930 2.000 1,312,000 2,592,140 1.9757 16.27 16.02 16.27 15.93 16.51 158,906 16.312 0.00%
2012-03-20 0 1.970 1.950 1.970 1.910 2.000 5,624,000 11,175,120 1.9870 16.27 16.10 16.27 15.77 16.51 681,163 16.406 2.60%
2012-03-19 0 1.920 1.900 1.920 1.900 1.980 6,046,000 11,920,560 1.9716 15.85 15.69 15.85 15.69 16.35 732,275 16.279 0.00%
2012-03-16 0 1.920 1.900 1.920 1.900 1.940 2,020,000 3,896,060 1.9287 15.85 15.69 15.85 15.69 16.02 244,657 15.925 -1.03%
2012-03-15 0 1.940 1.910 1.940 1.890 1.970 280,400 539,668 1.9246 16.02 15.77 16.02 15.60 16.27 33,961 15.891 -2.51%
2012-03-14 0 1.990 1.890 1.900 1.900 1.990 2,259,000 4,425,920 1.9592 16.43 15.60 15.69 15.69 16.43 273,604 16.176 4.19%
2012-03-13 0 1.910 1.900 1.910 1.910 2.000 7,014,000 13,767,200 1.9628 15.77 15.69 15.77 15.77 16.51 849,516 16.206 -2.55%
2012-03-12 0 1.960 1.920 1.960 1.910 1.980 4,126,000 8,084,220 1.9593 16.18 15.85 16.18 15.77 16.35 499,730 16.177 1.03%
2012-03-09 0 1.940 1.900 1.940 1.900 1.960 2,033,000 3,947,860 1.9419 16.02 15.69 16.02 15.69 16.18 246,231 16.033 -1.52%
2012-03-08 0 1.970 1.930 1.970 1.870 1.980 3,660,000 7,064,680 1.9302 16.27 15.93 16.27 15.44 16.35 443,289 15.937 1.03%
2012-03-07 0 1.950 1.900 1.940 1.880 1.950 2,288,000 4,399,060 1.9227 16.10 15.69 16.02 15.52 16.10 277,116 15.874 0.00%
2012-03-06 0 1.950 1.910 1.950 1.940 1.960 4,544,600 8,816,630 1.9400 16.10 15.77 16.10 16.02 16.18 550,429 16.018 -0.51%
2012-03-05 0 1.960 1.870 1.970 1.820 1.980 4,238,000 8,111,220 1.9139 16.18 15.44 16.27 15.03 16.35 513,295 15.802 3.16%
2012-03-02 0 1.900 1.790 1.900 1.790 1.900 2,848,000 5,294,500 1.8590 15.69 14.78 15.69 14.78 15.69 344,942 15.349 3.83%
2012-03-01 0 1.830 1.780 1.790 1.790 1.870 2,364,000 4,366,280 1.8470 15.11 14.70 14.78 14.78 15.44 286,321 15.250 -4.19%
2012-02-29 0 1.910 1.860 1.910 1.860 1.950 414,000 797,000 1.9251 15.77 15.36 15.77 15.36 16.10 50,143 15.895 -2.55%
2012-02-28 0 1.960 1.900 1.910 1.910 2.010 5,362,000 10,573,880 1.9720 16.18 15.69 15.77 15.77 16.60 649,431 16.282 -1.01%
2012-02-27 0 1.980 1.920 1.930 1.920 1.990 7,828,000 15,431,960 1.9714 16.35 15.85 15.93 15.85 16.43 948,106 16.277 0.00%
2012-02-24 0 1.980 1.930 1.980 1.930 1.980 3,530,000 6,886,400 1.9508 16.35 15.93 16.35 15.93 16.35 427,544 16.107 -0.50%
2012-02-23 0 1.990 1.960 1.990 1.990 2.000 24,000 47,780 1.9908 16.43 16.18 16.43 16.43 16.51 2,907 16.437 -0.50%
2012-02-22 0 2.000 1.930 2.010 1.920 2.010 2,150,000 4,224,460 1.9649 16.51 15.93 16.60 15.85 16.60 260,402 16.223 0.50%
2012-02-21 0 1.990 1.970 1.990 1.980 2.050 4,258,000 8,610,200 2.0221 16.43 16.27 16.43 16.35 16.93 515,717 16.696 0.00%
2012-02-20 0 1.990 1.960 1.990 1.920 2.020 4,723,200 9,293,540 1.9676 16.43 16.18 16.43 15.85 16.68 572,061 16.246 1.53%
2012-02-17 0 1.960 1.910 1.950 1.860 2.020 3,508,000 6,800,100 1.9385 16.18 15.77 16.10 15.36 16.68 424,879 16.005 0.51%
2012-02-16 0 1.950 1.930 1.950 1.800 1.950 3,046,800 5,665,556 1.8595 16.10 15.93 16.10 14.86 16.10 369,020 15.353 7.14%
2012-02-15 0 1.820 1.810 1.820 1.750 1.820 2,172,000 3,870,220 1.7819 15.03 14.94 15.03 14.45 15.03 263,067 14.712 2.25%
2012-02-14 0 1.780 1.740 1.780 1.740 1.820 4,974,000 8,949,520 1.7993 14.70 14.37 14.70 14.37 15.03 602,437 14.856 -1.11%
2012-02-13 0 1.800 1.780 1.800 1.750 1.820 5,068,000 9,022,860 1.7804 14.86 14.70 14.86 14.45 15.03 613,822 14.699 -0.55%
2012-02-10 0 1.810 1.780 1.810 1.780 1.820 190,000 341,460 1.7972 14.94 14.70 14.94 14.70 15.03 23,012 14.838 -0.55%
2012-02-09 0 1.820 1.790 1.820 1.780 1.840 376,000 676,600 1.7995 15.03 14.78 15.03 14.70 15.19 45,540 14.857 0.00%
2012-02-08 0 1.820 1.800 1.820 1.790 1.830 5,414,000 9,872,820 1.8236 15.03 14.86 15.03 14.78 15.11 655,729 15.056 0.00%
2012-02-07 0 1.820 1.800 1.820 1.800 1.840 5,286,000 9,603,760 1.8168 15.03 14.86 15.03 14.86 15.19 640,226 15.001 0.00%
2012-02-06 0 1.820 1.790 1.820 1.800 1.840 1,118,000 2,036,220 1.8213 15.03 14.78 15.03 14.86 15.19 135,409 15.038 -1.09%
2012-02-03 0 1.840 1.810 1.840 1.800 1.850 914,000 1,677,900 1.8358 15.19 14.94 15.19 14.86 15.27 110,701 15.157 0.55%
2012-02-02 0 1.830 1.790 1.830 1.790 1.850 496,000 900,480 1.8155 15.11 14.78 15.11 14.78 15.27 60,074 14.989 -0.54%
2012-02-01 0 1.840 1.800 1.840 1.790 1.870 6,100,400 11,269,244 1.8473 15.19 14.86 15.19 14.78 15.44 738,864 15.252 0.00%
2012-01-31 0 1.840 1.790 1.840 1.790 1.860 5,476,000 10,019,940 1.8298 15.19 14.78 15.19 14.78 15.36 663,238 15.108 0.55%
2012-01-30 0 1.830 1.810 1.830 1.840 1.840 28,000 51,520 1.8400 15.11 14.94 15.11 15.19 15.19 3,391 15.192 -0.54%
2012-01-27 0 1.840 1.790 1.840 1.800 1.860 3,194,000 5,904,620 1.8487 15.19 14.78 15.19 14.86 15.36 386,848 15.263 0.55%
2012-01-26 0 1.830 1.800 1.830 1.800 1.840 3,260,000 5,956,920 1.8273 15.11 14.86 15.11 14.86 15.19 394,842 15.087 0.00%
2012-01-20 0 1.830 1.780 1.830 1.790 1.870 7,768,000 14,163,440 1.8233 15.11 14.70 15.11 14.78 15.44 940,839 15.054 2.23%
2012-01-19 0 1.790 1.710 1.790 1.700 1.790 4,282,000 7,502,060 1.7520 14.78 14.12 14.78 14.04 14.78 518,624 14.465 0.00%
2012-01-18 0 1.790 1.750 1.790 1.740 1.810 1,824,200 3,294,606 1.8061 14.78 14.45 14.78 14.37 14.94 220,942 14.912 -1.10%
2012-01-17 0 1.810 1.750 1.810 1.750 1.830 2,336,000 4,208,860 1.8017 14.94 14.45 14.94 14.45 15.11 282,930 14.876 -0.55%
2012-01-16 0 1.820 1.750 1.830 1.750 1.850 3,494,000 6,447,780 1.8454 15.03 14.45 15.11 14.45 15.27 423,184 15.236 -1.62%
2012-01-13 0 1.850 1.800 1.850 1.790 1.860 3,952,000 7,228,060 1.8290 15.27 14.86 15.27 14.78 15.36 478,655 15.101 -1.07%
2012-01-12 0 1.870 1.830 1.870 1.830 1.880 2,846,200 5,344,372 1.8777 15.44 15.11 15.44 15.11 15.52 344,724 15.503 0.54%
2012-01-11 0 1.860 1.820 1.850 1.800 1.890 3,032,000 5,589,860 1.8436 15.36 15.03 15.27 14.86 15.60 367,227 15.222 -1.59%
2012-01-10 0 1.890 1.850 1.890 1.840 1.900 858,000 1,595,520 1.8596 15.60 15.27 15.60 15.19 15.69 103,919 15.354 0.00%
2012-01-09 0 1.890 1.840 1.890 1.830 1.910 3,498,000 6,632,820 1.8962 15.60 15.19 15.60 15.11 15.77 423,668 15.656 -0.53%
2012-01-06 0 1.900 1.860 1.900 1.830 1.910 3,744,000 6,980,300 1.8644 15.69 15.36 15.69 15.11 15.77 453,463 15.393 0.00%
2012-01-05 0 1.900 1.800 1.900 1.790 1.900 1,066,000 1,989,660 1.8665 15.69 14.86 15.69 14.78 15.69 129,111 15.410 0.00%
2012-01-04 0 1.900 1.870 1.900 1.870 1.970 2,844,000 5,574,020 1.9599 15.69 15.44 15.69 15.44 16.27 344,457 16.182 0.00%
2012-01-03 0 1.900 1.860 1.900 1.860 1.980 2,714,637 5,271,089 1.9417 15.69 15.36 15.69 15.36 16.35 328,789 16.032 -1.55%
2011-12-30 0 1.930 1.930 1.980 1.820 1.980 3,511,000 6,607,840 1.8820 15.93 15.93 16.35 15.03 16.35 425,243 15.539 2.66%
2011-12-29 0 1.880 1.810 1.880 1.800 1.890 3,188,000 5,900,200 1.8508 15.52 14.94 15.52 14.86 15.60 386,122 15.281 -1.05%
2011-12-28 0 1.900 1.850 1.900 1.830 1.930 1,068,000 2,009,840 1.8819 15.69 15.27 15.69 15.11 15.93 129,353 15.538 0.53%
2011-12-23 0 1.890 1.810 1.880 1.810 1.890 610,000 1,137,460 1.8647 15.60 14.94 15.52 14.94 15.60 73,882 15.396 2.16%
2011-12-22 0 1.850 1.760 1.850 1.770 1.990 2,396,000 4,545,786 1.8972 15.27 14.53 15.27 14.61 16.43 290,197 15.664 -0.54%
2011-12-21 0 1.860 1.780 1.860 1.770 2.030 5,178,000 10,188,580 1.9677 15.36 14.70 15.36 14.61 16.76 627,145 16.246 -4.12%
2011-12-20 0 1.940 1.880 1.940 1.840 2.000 3,818,000 7,412,200 1.9414 16.02 15.52 16.02 15.19 16.51 462,426 16.029 -3.48%
2011-12-19 0 2.010 1.910 2.020 1.920 2.170 1,290,000 2,716,440 2.1058 16.60 15.77 16.68 15.85 17.92 156,241 17.386 -6.94%
2011-12-16 0 2.160 2.120 2.160 2.000 2.180 1,074,000 2,296,380 2.1382 17.83 17.50 17.83 16.51 18.00 130,080 17.654 5.88%
2011-12-15 0 2.040 2.010 2.040 2.010 2.200 1,346,000 2,860,000 2.1248 16.84 16.60 16.84 16.60 18.16 163,024 17.543 -8.93%
2011-12-14 0 2.240 2.150 2.240 2.040 2.250 4,618,000 9,967,220 2.1583 18.49 17.75 18.49 16.84 18.58 559,319 17.820 5.16%
2011-12-13 0 2.130 2.070 2.130 2.040 2.130 2,798,000 5,906,720 2.1111 17.59 17.09 17.59 16.84 17.59 338,886 17.430 -0.47%
2011-12-12 0 2.140 2.050 2.140 2.090 2.150 1,140,000 2,407,100 2.1115 17.67 16.93 17.67 17.26 17.75 138,074 17.433 2.39%
2011-12-09 0 2.090 2.010 2.100 2.020 2.110 884,000 1,829,520 2.0696 17.26 16.60 17.34 16.68 17.42 107,068 17.088 -0.48%
2011-12-08 0 2.100 2.010 2.090 2.000 2.100 68,000 138,780 2.0409 17.34 16.60 17.26 16.51 17.34 8,236 16.850 -4.55%
2011-12-07 0 2.200 2.160 2.200 2.120 2.200 3,924,000 8,478,240 2.1606 18.16 17.83 18.16 17.50 18.16 475,264 17.839 3.77%
2011-12-06 0 2.120 2.100 2.120 2.050 2.140 3,582,000 7,549,160 2.1075 17.50 17.34 17.50 16.93 17.67 433,842 17.401 -0.93%
2011-12-05 0 2.140 2.060 2.130 2.000 2.190 2,054,000 4,349,960 2.1178 17.67 17.01 17.59 16.51 18.08 248,775 17.486 -0.47%
2011-12-02 0 2.150 2.090 2.160 2.060 2.190 852,000 1,798,720 2.1112 17.75 17.26 17.83 17.01 18.08 103,192 17.431 -0.92%
2011-12-01 0 2.170 2.100 2.130 2.100 2.200 526,000 1,141,420 2.1700 17.92 17.34 17.59 17.34 18.16 63,708 17.917 0.93%
2011-11-30 0 2.150 2.070 2.090 2.010 2.150 3,816,000 7,968,520 2.0882 17.75 17.09 17.26 16.60 17.75 462,183 17.241 4.88%
2011-11-29 0 2.050 1.990 2.000 1.970 2.070 3,008,000 6,171,740 2.0518 16.93 16.43 16.51 16.27 17.09 364,321 16.940 -0.49%
2011-11-28 0 2.060 1.970 2.060 1.930 2.100 876,000 1,798,360 2.0529 17.01 16.27 17.01 15.93 17.34 106,099 16.950 -1.90%
2011-11-25 0 2.100 2.030 2.100 1.900 2.120 502,000 1,011,480 2.0149 17.34 16.76 17.34 15.69 17.50 60,801 16.636 -3.23%
2011-11-24 0 2.170 2.110 2.170 2.110 2.180 108,000 232,900 2.1565 17.92 17.42 17.92 17.42 18.00 13,081 17.805 0.46%
2011-11-23 0 2.160 2.100 2.170 2.040 2.190 3,032,000 6,502,920 2.1448 17.83 17.34 17.92 16.84 18.08 367,227 17.708 -1.82%
2011-11-22 0 2.200 2.150 2.200 2.010 2.200 2,216,000 4,735,900 2.1371 18.16 17.75 18.16 16.60 18.16 268,396 17.645 0.46%
2011-11-21 0 2.190 2.100 2.190 2.090 2.200 2,424,000 5,252,160 2.1667 18.08 17.34 18.08 17.26 18.16 293,588 17.890 -1.35%
2011-11-18 0 2.220 2.160 2.220 2.130 2.340 1,170,000 2,568,820 2.1956 18.33 17.83 18.33 17.59 19.32 141,707 18.128 -6.33%
2011-11-17 0 2.370 2.310 2.370 2.280 2.380 530,000 1,226,300 2.3138 19.57 19.07 19.57 18.82 19.65 64,192 19.104 0.42%
2011-11-16 0 2.360 2.310 2.370 2.310 2.420 2,260,000 5,430,800 2.4030 19.49 19.07 19.57 19.07 19.98 273,725 19.840 -0.84%
2011-11-15 0 2.380 2.350 2.380 2.310 2.390 2,248,000 5,351,680 2.3806 19.65 19.40 19.65 19.07 19.73 272,272 19.656 -2.46%
2011-11-14 0 2.440 2.410 2.440 2.350 2.460 558,000 1,353,020 2.4248 20.15 19.90 20.15 19.40 20.31 67,583 20.020 -0.41%
2011-11-11 0 2.450 2.360 2.450 2.290 2.450 1,584,000 3,765,920 2.3775 20.23 19.49 20.23 18.91 20.23 191,850 19.630 0.82%
2011-11-10 0 2.430 2.310 2.440 2.300 2.450 2,478,000 6,003,520 2.4227 20.06 19.07 20.15 18.99 20.23 300,128 20.003 -1.22%
2011-11-09 0 2.460 2.420 2.460 2.340 2.460 2,430,000 5,849,860 2.4073 20.31 19.98 20.31 19.32 20.31 294,315 19.876 0.41%
2011-11-08 0 2.450 2.370 2.440 2.370 2.520 1,572,000 3,824,560 2.4329 20.23 19.57 20.15 19.57 20.81 190,396 20.087 -0.41%
2011-11-07 0 2.460 2.430 2.460 2.430 2.470 96,000 236,880 2.4675 20.31 20.06 20.31 20.06 20.39 11,627 20.373 0.00%
2011-11-04 0 2.460 2.380 2.450 2.370 2.510 3,218,000 7,786,080 2.4195 20.31 19.65 20.23 19.57 20.72 389,755 19.977 2.93%
2011-11-03 0 2.390 2.370 2.390 2.140 2.420 2,846,000 6,652,460 2.3375 19.73 19.57 19.73 17.67 19.98 344,700 19.299 -2.05%
2011-11-02 0 2.440 2.370 2.440 2.430 2.460 36,000 88,120 2.4478 20.15 19.57 20.15 20.06 20.31 4,360 20.210 0.41%
2011-11-01 0 2.430 2.400 2.430 2.340 2.480 282,000 683,580 2.4240 20.06 19.82 20.06 19.32 20.48 34,155 20.014 0.00%
2011-10-31 0 2.430 2.320 2.430 2.230 2.450 2,842,000 6,666,340 2.3457 20.06 19.15 20.06 18.41 20.23 344,215 19.367 4.74%
2011-10-28 0 2.320 2.250 2.320 2.200 2.340 1,576,000 3,632,940 2.3052 19.15 18.58 19.15 18.16 19.32 190,881 19.033 -0.43%
2011-10-27 0 2.330 2.290 2.330 2.260 2.360 938,000 2,194,200 2.3392 19.24 18.91 19.24 18.66 19.49 113,608 19.314 1.30%
2011-10-26 0 2.300 2.260 2.300 2.170 2.330 408,000 925,600 2.2686 18.99 18.66 18.99 17.92 19.24 49,416 18.731 0.44%
2011-10-25 0 2.290 2.240 2.300 2.170 2.380 1,854,000 4,104,320 2.2138 18.91 18.49 18.99 17.92 19.65 224,551 18.278 4.57%
2011-10-24 0 2.190 2.080 2.190 2.090 2.190 1,252,000 2,708,560 2.1634 18.08 17.17 18.08 17.26 18.08 151,639 17.862 0.00%
2011-10-21 0 2.190 2.110 2.190 2.150 2.190 112,000 242,120 2.1618 18.08 17.42 18.08 17.75 18.08 13,565 17.849 1.39%
2011-10-20 0 2.160 2.110 2.190 2.060 2.240 352,000 782,240 2.2223 17.83 17.42 18.08 17.01 18.49 42,633 18.348 -3.14%
2011-10-19 0 2.230 2.140 2.230 2.190 2.260 510,000 1,137,860 2.2311 18.41 17.67 18.41 18.08 18.66 61,770 18.421 -1.76%
2011-10-18 0 2.270 2.110 2.270 2.170 2.390 1,838,000 4,171,760 2.2697 18.74 17.42 18.74 17.92 19.73 222,613 18.740 -2.99%
2011-10-17 0 2.340 2.260 2.350 2.210 2.350 1,114,000 2,585,500 2.3209 19.32 18.66 19.40 18.25 19.40 134,925 19.163 2.63%
2011-10-14 0 2.280 2.190 2.290 2.140 2.330 824,000 1,882,200 2.2842 18.82 18.08 18.91 17.67 19.24 99,801 18.860 -2.98%
2011-10-13 0 2.350 2.270 2.350 2.190 2.350 2,594,000 5,978,360 2.3047 19.40 18.74 19.40 18.08 19.40 314,178 19.029 2.17%
2011-10-12 0 2.300 2.240 2.300 2.210 2.300 4,188,000 9,592,080 2.2904 18.99 18.49 18.99 18.25 18.99 507,239 18.910 -2.13%
2011-10-11 0 2.350 2.250 2.350 2.210 2.350 3,434,000 7,833,380 2.2811 19.40 18.58 19.40 18.25 19.40 415,917 18.834 4.44%
2011-10-10 0 2.250 2.200 2.250 2.230 2.250 432,001 964,302 2.2322 18.58 18.16 18.58 18.41 18.58 52,323 18.430 0.00%
2011-10-07 0 2.250 2.200 2.250 2.180 2.280 5,066,000 11,383,800 2.2471 18.58 18.16 18.58 18.00 18.82 613,580 18.553 0.00%
2011-10-06 0 2.250 2.230 2.250 2.010 2.250 3,060,000 6,834,400 2.2335 18.58 18.41 18.58 16.60 18.58 370,619 18.441 -2.17%
2011-10-04 0 2.300 2.250 2.300 1.960 2.300 2,288,000 4,820,080 2.1067 18.99 18.58 18.99 16.18 18.99 277,116 17.394 -0.43%
2011-10-03 0 2.310 2.110 2.380 2.000 2.380 438,000 932,440 2.1289 19.07 17.42 19.65 16.51 19.65 53,049 17.577 -2.94%
2011-09-30 0 2.380 2.300 2.380 2.170 2.450 2,360,000 5,732,000 2.4288 19.65 18.99 19.65 17.92 20.23 285,837 20.053 -0.42%
2011-09-28 0 2.390 2.250 2.390 2.190 2.390 2,770,000 6,438,020 2.3242 19.73 18.58 19.73 18.08 19.73 335,495 19.190 0.84%
2011-09-27 0 2.370 2.220 2.370 2.240 2.420 526,000 1,252,820 2.3818 19.57 18.33 19.57 18.49 19.98 63,708 19.665 0.00%
2011-09-26 0 2.370 2.210 2.370 2.210 2.390 1,588,000 3,724,900 2.3457 19.57 18.25 19.57 18.25 19.73 192,334 19.367 -1.25%
2011-09-23 0 2.400 2.280 2.400 2.180 2.450 1,592,000 3,857,480 2.4230 19.82 18.82 19.82 18.00 20.23 192,819 20.006 -2.04%
2011-09-22 0 2.450 2.340 2.450 2.330 2.450 1,174,000 2,815,420 2.3981 20.23 19.32 20.23 19.24 20.23 142,192 19.800 0.00%
2011-09-21 0 2.450 2.410 2.450 2.390 2.560 1,738,000 4,318,320 2.4846 20.23 19.90 20.23 19.73 21.14 210,502 20.514 1.24%
2011-09-20 0 2.420 2.340 2.420 2.340 2.450 2,350,000 5,635,600 2.3981 19.98 19.32 19.98 19.32 20.23 284,625 19.800 -1.63%
2011-09-19 0 2.460 2.340 2.460 2.370 2.490 1,590,000 3,908,200 2.4580 20.31 19.32 20.31 19.57 20.56 192,576 20.294 -1.20%
2011-09-16 0 2.490 2.400 2.490 2.460 2.510 1,146,000 2,855,360 2.4916 20.56 19.82 20.56 20.31 20.72 138,800 20.572 1.22%
2011-09-15 0 2.460 2.380 2.460 2.390 2.460 2,910,000 7,085,320 2.4348 20.31 19.65 20.31 19.73 20.31 352,451 20.103 -2.38%
2011-09-14 0 2.520 2.440 2.520 2.470 2.640 740,000 1,873,380 2.5316 20.81 20.15 20.81 20.39 21.80 89,627 20.902 -3.08%
2011-09-12 0 2.600 2.500 2.600 2.530 2.730 62,000 163,340 2.6345 21.47 20.64 21.47 20.89 22.54 7,509 21.752 -1.89%
2011-09-09 0 2.650 2.600 2.650 2.500 2.700 2,214,000 5,769,980 2.6061 21.88 21.47 21.88 20.64 22.29 268,154 21.517 0.76%
2011-09-08 0 2.630 2.430 2.630 2.410 2.630 2,230,000 5,683,680 2.5487 21.71 20.06 21.71 19.90 21.71 270,091 21.044 0.00%
2011-09-07 0 2.630 2.580 2.640 2.560 2.630 1,628,000 4,255,900 2.6142 21.71 21.30 21.80 21.14 21.71 197,179 21.584 -0.38%
2011-09-06 0 2.640 2.500 2.640 2.510 2.650 2,020,000 5,294,380 2.6210 21.80 20.64 21.80 20.72 21.88 244,657 21.640 0.00%
2011-09-05 0 2.640 2.580 2.650 2.590 2.700 564,000 1,501,760 2.6627 21.80 21.30 21.88 21.38 22.29 68,310 21.984 -2.22%
2011-09-02 0 2.700 2.650 2.700 2.540 2.710 1,104,000 2,951,840 2.6738 22.29 21.88 22.29 20.97 22.38 133,713 22.076 0.75%
2011-09-01 0 2.680 2.620 2.680 2.630 2.700 3,470,000 9,292,460 2.6779 22.13 21.63 22.13 21.71 22.29 420,277 22.110 1.13%
2011-08-31 0 2.650 2.560 2.650 2.580 2.680 1,478,000 3,891,240 2.6328 21.88 21.14 21.88 21.30 22.13 179,011 21.737 0.00%
2011-08-30 0 2.650 2.550 2.650 2.590 2.680 86,000 224,000 2.6047 21.88 21.05 21.88 21.38 22.13 10,416 21.505 -1.85%
2011-08-29 0 2.700 2.600 2.700 2.600 2.720 1,804,000 4,846,680 2.6866 22.29 21.47 22.29 21.47 22.46 218,495 22.182 0.37%
2011-08-26 0 2.690 2.600 2.690 2.560 2.700 1,554,000 4,166,860 2.6814 22.21 21.47 22.21 21.14 22.29 188,216 22.139 -0.37%
2011-08-25 0 2.700 2.650 2.700 2.610 2.700 740,000 1,963,800 2.6538 22.29 21.88 22.29 21.55 22.29 89,627 21.911 0.00%
2011-08-24 0 2.700 2.570 2.700 2.570 2.710 1,738,100 4,656,733 2.6792 22.29 21.22 22.29 21.22 22.38 210,514 22.121 0.00%
2011-08-23 0 2.700 2.530 2.700 2.540 2.700 3,276,000 8,704,940 2.6572 22.29 20.89 22.29 20.97 22.29 396,780 21.939 1.12%
2011-08-22 0 2.670 2.520 2.670 2.540 2.700 1,504,000 4,016,780 2.6707 22.04 20.81 22.04 20.97 22.29 182,160 22.051 -1.11%
2011-08-19 0 2.700 2.500 2.700 2.500 2.740 1,722,000 4,504,200 2.6157 22.29 20.64 22.29 20.64 22.62 208,564 21.596 -0.74%
2011-08-18 0 2.720 2.660 2.720 2.670 2.750 1,624,000 4,411,960 2.7167 22.46 21.96 22.46 22.04 22.71 196,694 22.431 0.00%
2011-08-17 0 2.720 2.650 2.730 2.710 2.750 644,000 1,763,580 2.7385 22.46 21.88 22.54 22.38 22.71 77,999 22.610 -1.09%
2011-08-16 0 2.750 2.660 2.750 2.650 2.790 596,000 1,636,860 2.7464 22.71 21.96 22.71 21.88 23.04 72,186 22.676 0.36%
2011-08-15 0 2.740 2.620 2.750 2.620 2.790 2,404,000 6,593,048 2.7425 22.62 21.63 22.71 21.63 23.04 291,166 22.644 3.40%
2011-08-12 0 2.650 - 2.730 2.500 2.830 902,000 2,437,014 2.7018 21.88 - 22.54 20.64 23.37 109,248 22.307 -1.12%
2011-08-11 0 2.680 2.600 2.680 2.590 2.780 1,590,000 4,357,720 2.7407 22.13 21.47 22.13 21.38 22.95 192,576 22.629 -3.60%
2011-08-10 0 2.780 2.700 2.780 2.550 2.890 2,142,000 6,049,780 2.8244 22.95 22.29 22.95 21.05 23.86 259,433 23.319 12.10%
2011-08-09 0 2.480 2.350 2.480 2.470 2.930 624,000 1,663,920 2.6665 20.48 19.40 20.48 20.39 24.19 75,577 22.016 -12.37%
2011-08-08 0 2.830 2.780 2.840 2.780 3.010 1,484,000 4,384,720 2.9547 23.37 22.95 23.45 22.95 24.85 179,738 24.395 -7.21%
2011-08-05 0 3.050 3.000 3.050 2.790 3.170 1,992,000 6,079,060 3.0517 25.18 24.77 25.18 23.04 26.17 241,266 25.197 -3.79%
2011-08-04 0 3.170 3.100 3.170 3.020 3.170 994,000 3,093,380 3.1121 26.17 25.60 26.17 24.93 26.17 120,391 25.695 0.00%
2011-08-03 0 3.170 3.090 3.170 3.000 3.250 1,220,000 3,905,240 3.2010 26.17 25.51 26.17 24.77 26.83 147,763 26.429 -3.35%
2011-08-02 0 3.280 3.200 3.280 3.170 3.300 940,000 3,081,020 3.2777 27.08 26.42 27.08 26.17 27.25 113,850 27.062 0.00%
2011-08-01 0 3.280 3.220 3.280 3.200 3.280 1,602,000 5,213,120 3.2541 27.08 26.59 27.08 26.42 27.08 194,030 26.868 0.31%
2011-07-29 0 3.270 3.180 3.270 3.130 3.270 726,000 2,334,360 3.2154 27.00 26.26 27.00 25.84 27.00 87,931 26.548 -0.30%
2011-07-28 0 3.280 3.240 3.280 3.120 3.280 298,000 962,840 3.2310 27.08 26.75 27.08 25.76 27.08 36,093 26.677 0.00%
2011-07-27 0 3.280 3.250 3.280 3.130 3.280 1,504,000 4,832,680 3.2132 27.08 26.83 27.08 25.84 27.08 182,160 26.530 0.00%
2011-07-26 0 3.280 3.240 3.280 3.210 3.280 284,000 925,320 3.2582 27.08 26.75 27.08 26.50 27.08 34,397 26.901 0.92%
2011-07-25 0 3.250 3.170 3.250 3.160 3.300 1,682,000 5,478,420 3.2571 26.83 26.17 26.83 26.09 27.25 203,719 26.892 -1.22%
2011-07-22 0 3.290 3.270 3.290 3.060 3.300 2,344,000 7,516,060 3.2065 27.16 27.00 27.16 25.26 27.25 283,899 26.474 6.47%
2011-07-21 0 3.090 3.000 3.090 2.870 3.100 910,000 2,771,800 3.0459 25.51 24.77 25.51 23.70 25.60 110,217 25.149 0.32%
2011-07-20 0 3.080 3.040 3.080 3.080 3.160 986,000 3,062,000 3.1055 25.43 25.10 25.43 25.43 26.09 119,422 25.640 -1.60%
2011-07-19 0 3.130 3.080 3.130 3.120 3.180 504,000 1,585,480 3.1458 25.84 25.43 25.84 25.76 26.26 61,043 25.973 -0.95%
2011-07-18 0 3.160 3.100 3.170 3.100 3.170 386,000 1,208,120 3.1298 26.09 25.60 26.17 25.60 26.17 46,751 25.841 0.64%
2011-07-15 0 3.140 3.130 3.140 3.140 3.180 160,000 508,480 3.1780 25.93 25.84 25.93 25.93 26.26 19,379 26.239 -1.26%
2011-07-14 0 3.180 3.130 3.180 3.110 3.200 710,000 2,252,760 3.1729 26.26 25.84 26.26 25.68 26.42 85,993 26.197 1.27%
2011-07-13 0 3.140 3.050 3.140 3.060 3.160 750,000 2,343,720 3.1250 25.93 25.18 25.93 25.26 26.09 90,838 25.801 0.96%
2011-07-12 0 3.110 3.070 3.110 3.090 3.190 144,000 450,360 3.1275 25.68 25.35 25.68 25.51 26.34 17,441 25.822 0.65%
2011-07-11 0 3.090 3.060 3.090 3.060 3.120 444,000 1,358,900 3.0606 25.51 25.26 25.51 25.26 25.76 53,776 25.270 -0.32%
2011-07-08 0 3.100 3.070 3.100 3.060 3.140 494,000 1,527,060 3.0912 25.60 25.35 25.60 25.26 25.93 59,832 25.523 0.32%
2011-07-07 0 3.090 3.060 3.090 2.990 3.100 990,000 3,029,920 3.0605 25.51 25.26 25.51 24.69 25.60 119,906 25.269 3.00%
2011-07-06 0 3.000 2.920 3.000 2.910 3.000 1,262,000 3,764,680 2.9831 24.77 24.11 24.77 24.03 24.77 152,850 24.630 0.00%
2011-07-05 0 3.000 2.920 3.000 2.900 3.000 738,000 2,194,220 2.9732 24.77 24.11 24.77 23.94 24.77 89,385 24.548 0.33%
2011-07-04 0 2.990 2.920 2.990 2.930 3.020 1,284,000 3,833,980 2.9860 24.69 24.11 24.69 24.19 24.93 155,515 24.654 0.34%
2011-06-30 0 2.980 2.920 2.980 2.960 3.000 12,000 35,860 2.9883 24.60 24.11 24.60 24.44 24.77 1,453 24.673 0.00%
2011-06-29 0 2.980 2.900 2.980 2.910 3.030 1,272,000 3,799,540 2.9871 24.60 23.94 24.60 24.03 25.02 154,061 24.663 -1.00%
2011-06-28 0 3.010 2.900 3.030 2.900 3.040 66,000 193,980 2.9391 24.85 23.94 25.02 23.94 25.10 7,994 24.266 -0.99%
2011-06-27 0 3.040 2.980 3.050 2.870 3.050 572,000 1,661,840 2.9053 25.10 24.60 25.18 23.70 25.18 69,279 23.988 4.11%
2011-06-24 0 2.920 2.820 2.920 2.880 2.920 106,000 307,440 2.9004 24.11 23.28 24.11 23.78 24.11 12,838 23.947 1.04%
2011-06-23 0 2.890 2.770 2.890 2.800 2.890 78,000 222,000 2.8462 23.86 22.87 23.86 23.12 23.86 9,447 23.499 1.40%
2011-06-22 0 2.850 2.760 2.850 2.780 2.850 1,478,000 4,161,200 2.8154 23.53 22.79 23.53 22.95 23.53 179,011 23.245 1.79%
2011-06-21 0 2.800 2.700 2.800 2.710 2.860 604,000 1,689,840 2.7977 23.12 22.29 23.12 22.38 23.61 73,155 23.100 -5.41%
2011-06-20 0 2.960 2.830 2.980 2.880 2.990 53,000 155,860 2.9408 24.44 23.37 24.60 23.78 24.69 6,419 24.280 -1.99%
2011-06-17 0 3.020 2.900 3.020 2.900 3.020 444,000 1,322,080 2.9777 24.93 23.94 24.93 23.94 24.93 53,776 24.585 1.68%
2011-06-16 0 2.970 2.890 2.970 2.900 2.970 672,000 1,974,740 2.9386 24.52 23.86 24.52 23.94 24.52 81,391 24.262 -1.00%
2011-06-15 0 3.000 2.910 3.000 2.920 3.010 1,456,000 4,322,100 2.9685 24.77 24.03 24.77 24.11 24.85 176,347 24.509 0.00%
2011-06-14 0 3.000 2.900 3.000 2.900 3.020 240,000 712,960 2.9707 24.77 23.94 24.77 23.94 24.93 29,068 24.527 -1.96%
2011-06-13 0 3.060 2.940 3.060 2.950 3.060 360,000 1,090,080 3.0280 25.26 24.27 25.26 24.36 25.26 43,602 25.001 -1.61%
2011-06-10 0 3.110 3.000 3.110 3.000 3.200 666,000 2,090,840 3.1394 25.68 24.77 25.68 24.77 26.42 80,664 25.920 -1.89%
2011-06-09 0 3.170 3.100 3.170 3.020 3.200 756,000 2,384,240 3.1538 26.17 25.60 26.17 24.93 26.42 91,565 26.039 0.00%
2011-06-08 0 3.170 3.020 3.170 3.030 3.180 540,000 1,700,000 3.1481 26.17 24.93 26.17 25.02 26.26 65,403 25.993 0.96%
2011-06-07 0 3.140 3.100 3.140 3.130 3.160 770,000 2,420,000 3.1429 25.93 25.60 25.93 25.84 26.09 93,260 25.949 -0.63%
2011-06-03 0 3.160 3.110 3.170 3.120 3.170 416,000 1,310,720 3.1508 26.09 25.68 26.17 25.76 26.17 50,385 26.014 -0.94%
2011-06-02 0 3.190 3.120 3.190 3.130 3.240 786,000 2,509,220 3.1924 26.34 25.76 26.34 25.84 26.75 95,198 26.358 -1.85%
2011-06-01 0 3.250 3.150 3.250 3.150 3.250 46,000 147,140 3.1987 26.83 26.01 26.83 26.01 26.83 5,571 26.410 -0.91%
2011-05-31 0 3.280 3.200 3.280 3.190 3.300 2,092,000 6,767,900 3.2351 27.08 26.42 27.08 26.34 27.25 253,377 26.711 0.00%
2011-05-30 0 3.280 3.210 3.280 3.210 3.300 602,000 1,949,920 3.2391 27.08 26.50 27.08 26.50 27.25 72,913 26.743 1.86%
2011-05-27 0 3.220 3.190 3.220 3.200 3.300 1,742,000 5,675,360 3.2580 26.59 26.34 26.59 26.42 27.25 210,986 26.899 0.62%
2011-05-26 0 3.200 3.180 3.200 3.080 3.200 1,822,000 5,732,760 3.1464 26.42 26.26 26.42 25.43 26.42 220,676 25.978 3.23%
2011-05-25 0 3.100 2.970 3.100 2.970 3.100 136,000 419,100 3.0816 25.60 24.52 25.60 24.52 25.60 16,472 25.443 0.00%
2011-05-24 0 3.100 2.970 3.000 2.990 3.100 146,000 440,860 3.0196 25.60 24.52 24.77 24.69 25.60 17,683 24.931 0.32%
2011-05-23 0 3.090 2.980 3.090 2.970 3.180 756,000 2,348,240 3.1061 25.51 24.60 25.51 24.52 26.26 91,565 25.646 -0.32%
2011-05-20 0 3.100 2.970 3.100 2.980 3.120 1,076,000 3,317,780 3.0834 25.60 24.52 25.60 24.60 25.76 130,322 25.458 0.00%
2011-05-19 0 3.100 3.020 3.100 3.000 3.170 382,000 1,183,680 3.0986 25.60 24.93 25.60 24.77 26.17 46,267 25.584 -0.96%
2011-05-18 0 3.130 3.020 3.130 3.010 3.190 202,000 623,240 3.0853 25.84 24.93 25.84 24.85 26.34 24,466 25.474 -0.63%
2011-05-17 0 3.150 3.100 3.150 3.080 3.200 2,500,000 7,892,980 3.1572 26.01 25.60 26.01 25.43 26.42 302,793 26.067 0.00%
2011-05-16 0 3.150 3.040 3.150 3.000 3.150 2,634,000 7,985,040 3.0315 26.01 25.10 26.01 24.77 26.01 319,023 25.030 1.61%
2011-05-13 0 3.100 3.050 3.100 2.850 3.100 2,928,000 8,766,640 2.9941 25.60 25.18 25.60 23.53 25.60 354,631 24.720 8.77%
2011-05-12 0 2.850 2.800 2.870 2.740 2.880 2,910,000 8,284,800 2.8470 23.53 23.12 23.70 22.62 23.78 352,451 23.506 -1.04%
2011-05-11 0 2.880 2.760 2.880 2.900 2.900 2,000 5,800 2.9000 23.78 22.79 23.78 23.94 23.94 242 23.944 1.05%
2011-05-09 0 2.850 2.790 2.850 - - 0 0 - 23.53 23.04 23.53 - - 0 - -1.04%
2011-05-06 0 2.880 2.780 2.880 2.860 2.900 2,262,000 6,502,120 2.8745 23.78 22.95 23.78 23.61 23.94 273,967 23.733 -0.69%
2011-05-05 0 2.900 2.800 2.900 2.840 2.940 1,242,000 3,579,940 2.8824 23.94 23.12 23.94 23.45 24.27 150,428 23.798 2.47%
2011-05-04 0 2.830 2.680 2.830 2.780 2.850 1,280,000 3,598,200 2.8111 23.37 22.13 23.37 22.95 23.53 155,030 23.210 1.43%
2011-05-03 0 2.790 2.700 2.790 2.780 2.850 724,000 2,038,860 2.8161 23.04 22.29 23.04 22.95 23.53 87,689 23.251 -0.36%
2011-04-29 0 2.800 2.550 2.800 2.630 2.800 410,000 1,113,900 2.7168 23.12 21.05 23.12 21.71 23.12 49,658 22.431 1.45%
2011-04-28 0 2.760 2.700 2.760 2.710 2.880 802,000 2,300,300 2.8682 22.79 22.29 22.79 22.38 23.78 97,136 23.681 0.36%
2011-04-27 0 2.750 2.700 2.750 2.700 2.840 818,000 2,299,100 2.8106 22.71 22.29 22.71 22.29 23.45 99,074 23.206 -3.85%
2011-04-26 0 2.860 2.760 2.860 2.770 2.880 738,000 2,106,440 2.8543 23.61 22.79 23.61 22.87 23.78 89,385 23.566 0.70%
2011-04-21 0 2.840 2.780 2.840 2.780 2.870 54,000 152,860 2.8307 23.45 22.95 23.45 22.95 23.70 6,540 23.372 0.00%
2011-04-20 0 2.840 2.750 2.840 2.810 2.910 498,000 1,439,300 2.8902 23.45 22.71 23.45 23.20 24.03 60,316 23.863 -0.35%
2011-04-19 0 2.850 2.760 2.850 2.790 2.910 508,000 1,461,260 2.8765 23.53 22.79 23.53 23.04 24.03 61,528 23.750 -2.40%
2011-04-18 0 2.920 2.890 2.920 2.850 2.940 714,000 2,063,380 2.8899 24.11 23.86 24.11 23.53 24.27 86,478 23.860 1.04%
2011-04-15 0 2.890 2.800 2.890 2.780 2.890 1,398,000 3,914,760 2.8003 23.86 23.12 23.86 22.95 23.86 169,322 23.120 3.58%
2011-04-14 0 2.790 2.710 2.790 2.670 2.790 1,076,000 2,898,260 2.6936 23.04 22.38 23.04 22.04 23.04 130,322 22.239 4.10%
2011-04-13 0 2.680 2.600 2.680 2.610 2.690 428,000 1,144,740 2.6746 22.13 21.47 22.13 21.55 22.21 51,838 22.083 0.75%
2011-04-12 0 2.660 2.600 2.660 2.610 2.710 498,000 1,341,600 2.6940 21.96 21.47 21.96 21.55 22.38 60,316 22.243 -0.37%
2011-04-11 0 2.670 2.600 2.670 2.590 2.680 1,808,000 4,769,980 2.6383 22.04 21.47 22.04 21.38 22.13 218,980 21.783 0.38%
2011-04-08 0 2.660 2.550 2.660 2.550 2.660 288,000 749,460 2.6023 21.96 21.05 21.96 21.05 21.96 34,882 21.486 2.70%
2011-04-07 0 2.590 2.530 2.590 2.570 2.610 886,000 2,286,400 2.5806 21.38 20.89 21.38 21.22 21.55 107,310 21.307 0.39%
2011-04-06 0 2.580 2.530 2.580 2.470 2.610 1,150,000 2,951,520 2.5665 21.30 20.89 21.30 20.39 21.55 139,285 21.191 -0.77%
2011-04-04 0 2.600 2.560 2.600 2.520 2.660 1,088,000 2,828,180 2.5994 21.47 21.14 21.47 20.81 21.96 131,776 21.462 0.00%
2011-04-01 0 2.600 2.550 2.600 2.560 2.670 832,000 2,201,760 2.6463 21.47 21.05 21.47 21.14 22.04 100,770 21.849 -1.14%
2011-03-31 0 2.630 2.600 2.630 2.500 2.640 2,606,000 6,805,480 2.6115 21.71 21.47 21.71 20.64 21.80 315,631 21.561 1.54%
2011-03-30 0 2.590 2.530 2.590 2.480 2.590 1,130,000 2,832,800 2.5069 21.38 20.89 21.38 20.48 21.38 136,862 20.698 4.44%
2011-03-29 0 2.480 2.430 2.480 2.440 2.500 978,000 2,441,360 2.4963 20.48 20.06 20.48 20.15 20.64 118,453 20.610 -1.98%
2011-03-28 0 2.530 2.490 2.530 2.480 2.570 1,426,000 3,602,480 2.5263 20.89 20.56 20.89 20.48 21.22 172,713 20.858 -3.80%
2011-03-25 0 2.630 2.560 2.630 2.500 2.670 584,000 1,523,880 2.6094 21.71 21.14 21.71 20.64 22.04 70,732 21.544 0.00%
2011-03-24 0 2.630 2.600 2.630 2.580 2.650 658,000 1,721,000 2.6155 21.71 21.47 21.71 21.30 21.88 79,695 21.595 0.77%
2011-03-23 0 2.610 2.600 2.620 2.510 2.680 388,000 1,007,340 2.5962 21.55 21.47 21.63 20.72 22.13 46,993 21.436 -1.51%
2011-03-22 0 2.650 2.600 2.650 2.480 2.660 576,000 1,475,080 2.5609 21.88 21.47 21.88 20.48 21.96 69,764 21.144 6.85%
2011-03-21 0 2.480 2.430 2.480 2.370 2.490 294,000 720,540 2.4508 20.48 20.06 20.48 19.57 20.56 35,608 20.235 2.90%
2011-03-18 0 2.410 2.360 2.410 2.330 2.420 108,000 259,600 2.4037 19.90 19.49 19.90 19.24 19.98 13,081 19.846 0.84%
2011-03-17 0 2.390 2.330 2.390 2.330 2.440 166,000 396,880 2.3908 19.73 19.24 19.73 19.24 20.15 20,105 19.740 -0.83%
2011-03-16 0 2.410 2.330 2.420 2.260 2.420 488,000 1,153,140 2.3630 19.90 19.24 19.98 18.66 19.98 59,105 19.510 -1.63%
2011-03-15 0 2.450 2.360 2.450 2.370 2.510 336,000 819,160 2.4380 20.23 19.49 20.23 19.57 20.72 40,695 20.129 -5.04%
2011-03-14 0 2.580 2.520 2.580 2.520 2.650 388,000 1,002,020 2.5825 21.30 20.81 21.30 20.81 21.88 46,993 21.323 -3.73%
2011-03-11 0 2.680 2.640 2.680 2.580 2.780 802,000 2,167,600 2.7027 22.13 21.80 22.13 21.30 22.95 97,136 22.315 -3.60%
2011-03-10 0 2.780 2.740 2.780 2.740 2.820 374,000 1,040,940 2.7833 22.95 22.62 22.95 22.62 23.28 45,298 22.980 -0.71%
2011-03-09 0 2.800 2.800 2.810 2.800 2.840 98,000 276,820 2.8247 23.12 23.12 23.20 23.12 23.45 11,869 23.322 -1.41%
2011-03-08 0 2.840 2.800 2.840 2.780 3.000 742,000 2,117,960 2.8544 23.45 23.12 23.45 22.95 24.77 89,869 23.567 -1.05%
2011-03-07 0 2.870 2.840 2.880 2.800 2.890 440,000 1,254,440 2.8510 23.70 23.45 23.78 23.12 23.86 53,292 23.539 1.06%
2011-03-04 0 2.840 2.840 2.880 2.830 2.880 1,222,000 3,475,120 2.8438 23.45 23.45 23.78 23.37 23.78 148,005 23.480 0.35%
2011-03-03 0 2.830 2.800 2.830 2.770 2.900 820,000 2,328,100 2.8391 23.37 23.12 23.37 22.87 23.94 99,316 23.441 -0.70%
2011-03-02 0 2.850 2.850 2.860 2.840 2.950 1,180,000 3,392,580 2.8751 23.53 23.53 23.61 23.45 24.36 142,918 23.738 -1.72%
2011-03-01 0 2.900 2.880 2.900 2.790 2.900 1,538,000 4,375,620 2.8450 23.94 23.78 23.94 23.04 23.94 186,278 23.490 3.94%
2011-02-28 0 2.790 2.770 2.780 2.650 2.850 2,034,000 5,693,140 2.7990 23.04 22.87 22.95 21.88 23.53 246,352 23.110 -1.41%
2011-02-25 0 2.830 2.800 2.830 2.790 2.870 1,764,000 4,975,580 2.8206 23.37 23.12 23.37 23.04 23.70 213,651 23.288 0.00%
2011-02-24 0 2.830 2.830 2.870 2.820 2.980 1,430,000 4,110,540 2.8745 23.37 23.37 23.70 23.28 24.60 173,198 23.733 -3.41%
2011-02-23 0 2.930 2.900 2.940 2.900 3.100 840,000 2,484,780 2.9581 24.19 23.94 24.27 23.94 25.60 101,738 24.423 -1.68%
2011-02-22 0 2.980 2.940 2.980 2.940 3.020 832,000 2,473,880 2.9734 24.60 24.27 24.60 24.27 24.93 100,770 24.550 -1.00%
2011-02-21 0 3.010 2.980 3.020 2.970 3.050 1,840,000 5,525,120 3.0028 24.85 24.60 24.93 24.52 25.18 222,856 24.792 -1.31%
2011-02-18 0 3.050 3.010 3.050 3.010 3.070 4,166,000 12,637,900 3.0336 25.18 24.85 25.18 24.85 25.35 504,574 25.047 0.33%
2011-02-17 0 3.040 2.970 3.040 2.980 3.070 2,224,000 6,698,820 3.0121 25.10 24.52 25.10 24.60 25.35 269,365 24.869 -0.33%
2011-02-16 0 3.050 2.980 3.050 2.990 3.070 1,862,000 5,616,760 3.0165 25.18 24.60 25.18 24.69 25.35 225,520 24.906 0.00%
2011-02-15 0 3.050 3.030 3.050 2.990 3.100 3,940,000 11,917,920 3.0249 25.18 25.02 25.18 24.69 25.60 477,202 24.975 0.66%
2011-02-14 0 3.030 3.020 3.030 3.000 3.080 2,228,400 6,758,664 3.0330 25.02 24.93 25.02 24.77 25.43 269,898 25.042 -1.30%
2011-02-11 0 3.070 3.050 3.080 3.030 3.150 2,100,000 6,525,800 3.1075 25.35 25.18 25.43 25.02 26.01 254,346 25.657 -3.46%
2011-02-10 0 3.180 3.140 3.180 3.120 3.200 3,002,000 9,483,100 3.1589 26.26 25.93 26.26 25.76 26.42 363,594 26.082 0.63%
2011-02-09 0 3.160 3.110 3.160 3.060 3.220 4,168,000 13,128,520 3.1498 26.09 25.68 26.09 25.26 26.59 504,817 26.007 -1.25%
2011-02-08 0 3.200 3.160 3.200 3.170 3.290 1,032,000 3,315,160 3.2124 26.42 26.09 26.42 26.17 27.16 124,993 26.523 -1.23%
2011-02-07 0 3.240 3.130 3.240 3.130 3.310 692,000 2,234,160 3.2286 26.75 25.84 26.75 25.84 27.33 83,813 26.656 1.89%
2011-02-02 0 3.180 3.180 3.190 3.140 3.280 716,000 2,271,640 3.1727 26.26 26.26 26.34 25.93 27.08 86,720 26.195 0.00%
2011-02-01 0 3.180 3.160 3.190 3.060 3.220 1,522,000 4,744,920 3.1176 26.26 26.09 26.34 25.26 26.59 184,340 25.740 2.58%
2011-01-31 0 3.100 3.060 3.100 2.970 3.100 1,862,000 5,644,920 3.0316 25.60 25.26 25.60 24.52 25.60 225,520 25.031 0.00%
2011-01-28 0 3.100 3.090 3.100 2.880 3.150 2,730,000 8,298,260 3.0397 25.60 25.51 25.60 23.78 26.01 330,650 25.097 9.15%
2011-01-27 0 2.840 2.790 2.840 2.750 2.850 3,488,000 9,754,180 2.7965 23.45 23.04 23.45 22.71 23.53 422,457 23.089 4.03%
2011-01-26 0 2.730 2.670 2.730 2.670 2.750 4,676,000 12,639,320 2.7030 22.54 22.04 22.54 22.04 22.71 566,344 22.317 0.00%
2011-01-25 0 2.730 2.690 2.740 2.690 2.810 3,738,000 10,203,180 2.7296 22.54 22.21 22.62 22.21 23.20 452,736 22.537 -1.09%
2011-01-24 0 2.760 2.750 2.760 2.750 2.840 1,042,000 2,909,800 2.7925 22.79 22.71 22.79 22.71 23.45 126,204 23.056 -0.72%
2011-01-21 0 2.780 2.720 2.780 2.720 2.850 730,000 2,030,840 2.7820 22.95 22.46 22.95 22.46 23.53 88,416 22.969 1.09%
2011-01-20 0 2.750 2.730 2.810 2.740 2.960 3,836,000 10,839,820 2.8258 22.71 22.54 23.20 22.62 24.44 464,606 23.331 -5.82%
2011-01-19 0 2.920 2.910 2.920 2.840 3.050 1,896,000 5,550,300 2.9274 24.11 24.03 24.11 23.45 25.18 229,638 24.170 0.34%
2011-01-18 0 2.910 2.820 2.910 2.700 2.970 3,845,000 10,881,380 2.8300 24.03 23.28 24.03 22.29 24.52 465,696 23.366 2.83%
2011-01-17 0 2.830 2.800 2.840 2.810 3.000 1,454,000 4,235,340 2.9129 23.37 23.12 23.45 23.20 24.77 176,104 24.050 -7.82%
2011-01-14 0 3.070 2.990 3.060 2.990 3.440 2,488,000 8,077,260 3.2465 25.35 24.69 25.26 24.69 28.40 301,340 26.805 -10.23%
2011-01-13 0 3.420 3.390 3.420 3.380 3.460 861,000 2,941,550 3.4164 28.24 27.99 28.24 27.91 28.57 104,282 28.208 0.59%
2011-01-12 0 3.400 3.400 3.410 3.340 3.490 1,928,000 6,573,400 3.4094 28.07 28.07 28.15 27.58 28.82 233,514 28.150 -3.95%
2011-01-11 0 3.540 3.500 3.540 3.370 3.560 2,204,000 7,725,540 3.5052 29.23 28.90 29.23 27.82 29.39 266,942 28.941 -1.12%
2011-01-10 0 3.580 3.580 3.700 3.080 3.600 2,194,000 7,273,700 3.3153 29.56 29.56 30.55 25.43 29.72 265,731 27.372 14.38%
2011-01-07 0 3.130 3.130 3.250 2.900 3.300 3,142,000 9,799,980 3.1190 25.84 25.84 26.83 23.94 27.25 380,550 25.752 8.68%
2011-01-06 0 2.880 2.830 2.880 2.730 2.900 3,186,000 8,940,340 2.8061 23.78 23.37 23.78 22.54 23.94 385,879 23.169 2.49%
2011-01-05 0 2.810 2.790 2.820 2.730 2.820 792,000 2,194,940 2.7714 23.20 23.04 23.28 22.54 23.28 95,925 22.882 1.81%
2011-01-04 0 2.760 2.750 2.760 2.710 2.800 700,000 1,933,920 2.7627 22.79 22.71 22.79 22.38 23.12 84,782 22.810 -0.72%
2011-01-03 0 2.780 2.770 2.780 2.660 2.880 1,294,000 3,589,640 2.7741 22.95 22.87 22.95 21.96 23.78 156,726 22.904 -0.36%
2010-12-31 0 2.790 2.750 2.790 2.580 2.790 1,020,000 2,807,100 2.7521 23.04 22.71 23.04 21.30 23.04 123,540 22.722 4.10%
2010-12-30 0 2.680 2.630 2.680 2.390 2.700 1,982,000 5,001,420 2.5234 22.13 21.71 22.13 19.73 22.29 240,054 20.835 8.50%
2010-12-29 0 2.470 2.460 2.470 2.360 2.480 360,000 874,940 2.4304 20.39 20.31 20.39 19.49 20.48 43,602 20.066 2.07%
2010-12-28 0 2.420 2.330 2.420 2.350 2.480 912,000 2,248,020 2.4649 19.98 19.24 19.98 19.40 20.48 110,459 20.352 -3.20%
2010-12-24 0 2.500 2.350 2.500 2.350 2.500 148,000 354,100 2.3926 20.64 19.40 20.64 19.40 20.64 17,925 19.754 0.00%
2010-12-23 0 2.500 2.400 2.500 2.300 2.500 1,212,500 2,867,485 2.3649 20.64 19.82 20.64 18.99 20.64 146,855 19.526 2.04%
2010-12-22 0 2.450 2.350 2.490 2.390 2.450 110,000 263,840 2.3985 20.23 19.40 20.56 19.73 20.23 13,323 19.804 6.06%
2010-12-21 0 2.310 2.310 2.400 2.300 2.550 662,000 1,620,160 2.4474 19.07 19.07 19.82 18.99 21.05 80,180 20.207 -6.48%
2010-12-20 0 2.470 2.420 2.470 2.400 2.570 508,000 1,254,660 2.4698 20.39 19.98 20.39 19.82 21.22 61,528 20.392 -1.98%
2010-12-17 0 2.520 2.500 2.580 2.460 2.580 280,000 702,020 2.5072 20.81 20.64 21.30 20.31 21.30 33,913 20.701 1.61%
2010-12-16 0 2.480 2.480 2.500 2.420 2.520 286,000 700,200 2.4483 20.48 20.48 20.64 19.98 20.81 34,640 20.214 1.64%
2010-12-15 0 2.440 2.410 2.440 2.380 2.440 314,000 759,040 2.4173 20.15 19.90 20.15 19.65 20.15 38,031 19.959 0.41%
2010-12-14 0 2.430 2.400 2.430 2.400 2.450 594,000 1,449,580 2.4404 20.06 19.82 20.06 19.82 20.23 71,944 20.149 0.00%
2010-12-13 0 2.430 2.430 2.450 2.330 2.500 970,000 2,315,020 2.3866 20.06 20.06 20.23 19.24 20.64 117,484 19.705 4.29%
2010-12-10 0 2.330 2.250 2.330 2.250 2.350 364,000 838,860 2.3046 19.24 18.58 19.24 18.58 19.40 44,087 19.028 5.91%
2010-12-09 0 2.200 2.200 2.210 2.150 2.240 482,000 1,051,980 2.1825 18.16 18.16 18.25 17.75 18.49 58,379 18.020 1.85%
2010-12-08 0 2.160 2.160 2.200 2.070 2.180 236,000 508,000 2.1525 17.83 17.83 18.16 17.09 18.00 28,584 17.772 0.47%
2010-12-07 0 2.150 2.150 2.200 1.920 2.300 718,000 1,555,620 2.1666 17.75 17.75 18.16 15.85 18.99 86,962 17.888 13.16%
2010-12-06 0 1.900 1.900 1.930 1.800 1.900 5,750,000 10,364,700 1.8026 15.69 15.69 15.93 14.86 15.69 696,424 14.883 5.56%
2010-12-03 0 1.800 1.770 1.860 1.800 1.820 6,474,000 11,656,860 1.8006 14.86 14.61 15.36 14.86 15.03 784,113 14.866 -3.23%
2010-12-02 0 1.860 1.800 1.860 1.720 1.860 6,502,000 11,691,120 1.7981 15.36 14.86 15.36 14.20 15.36 787,504 14.846 8.14%
2010-12-01 0 1.720 1.720 1.890 1.710 1.760 518,000 895,100 1.7280 14.20 14.20 15.60 14.12 14.53 62,739 14.267 0.00%
2010-11-30 0 1.720 1.660 1.720 1.700 1.720 92,000 156,720 1.7035 14.20 13.71 14.20 14.04 14.20 11,143 14.065 2.38%
2010-11-29 0 1.680 1.590 1.690 1.590 1.690 110,000 180,520 1.6411 13.87 13.13 13.95 13.13 13.95 13,323 13.550 1.82%
2010-11-26 0 1.650 1.680 1.690 1.600 1.690 68,000 111,820 1.6444 13.62 13.87 13.95 13.21 13.95 8,236 13.577 -2.94%
2010-11-25 0 1.700 1.700 1.770 1.580 1.690 62,000 101,880 1.6432 14.04 14.04 14.61 13.05 13.95 7,509 13.567 3.66%
2010-11-24 0 1.640 1.630 1.640 1.550 1.710 158,000 258,900 1.6386 13.54 13.46 13.54 12.80 14.12 19,137 13.529 -6.29%
2010-11-23 0 1.750 1.700 1.840 - - 0 0 - 14.45 14.04 15.19 - - 0 - 0.00%
2010-11-22 0 1.750 1.700 1.840 - - 0 0 - 14.45 14.04 15.19 - - 0 - 0.00%
2010-11-19 0 1.750 1.750 1.830 1.750 1.750 18,000 31,500 1.7500 14.45 14.45 15.11 14.45 14.45 2,180 14.449 -4.89%
2010-11-18 0 1.840 1.750 1.840 - - 0 0 - 15.19 14.45 15.19 - - 0 - -2.13%
2010-11-17 0 1.880 1.770 1.880 - - 20,000 37,000 1.8500 15.52 14.61 15.52 - - 2,422 15.274 -1.05%
2010-11-16 0 1.900 1.810 1.900 1.800 2.000 133,000 253,860 1.9087 15.69 14.94 15.69 14.86 16.51 16,109 15.759 2.70%
2010-11-15 0 1.850 1.800 1.850 1.850 1.930 84,000 158,720 1.8895 15.27 14.86 15.27 15.27 15.93 10,174 15.601 -5.13%
2010-11-12 0 1.950 1.910 1.950 1.900 1.950 58,000 110,720 1.9090 16.10 15.77 16.10 15.69 16.10 7,025 15.761 -1.52%
2010-11-11 0 1.980 1.960 1.980 1.900 2.020 96,000 190,800 1.9875 16.35 16.18 16.35 15.69 16.68 11,627 16.410 -2.94%
2010-11-10 0 2.040 2.040 2.100 1.950 2.000 92,000 181,900 1.9772 16.84 16.84 17.34 16.10 16.51 11,143 16.324 2.00%
2010-11-09 0 2.000 1.950 2.000 2.000 2.050 126,000 256,400 2.0349 16.51 16.10 16.51 16.51 16.93 15,261 16.801 -1.48%
2010-11-08 0 2.030 2.030 2.060 2.030 2.040 6,000 12,200 2.0333 16.76 16.76 17.01 16.76 16.84 727 16.788 -2.40%
2010-11-05 0 2.080 2.050 2.100 2.080 2.180 1,050,000 2,286,420 2.1775 17.17 16.93 17.34 17.17 18.00 127,173 17.979 0.48%
2010-11-04 0 2.070 2.030 2.090 2.070 2.090 4,000 8,320 2.0800 17.09 16.76 17.26 17.09 17.26 484 17.173 1.97%
2010-11-03 0 2.060 2.030 2.080 2.060 2.080 12,000 24,760 2.0633 16.76 16.52 16.92 16.76 16.92 1,475 16.788 -0.96%
2010-11-02 0 2.080 2.030 2.090 2.080 2.100 14,000 29,160 2.0829 16.92 16.52 17.00 16.92 17.09 1,721 16.947 0.48%
2010-11-01 0 2.070 2.040 2.100 - - 0 0 - 16.84 16.60 17.09 - - 0 - 0.00%
2010-10-29 0 2.070 2.040 2.070 2.070 2.070 2,000 4,140 2.0700 16.84 16.60 16.84 16.84 16.84 246 16.842 0.00%
2010-10-28 0 2.070 2.040 2.100 - - 0 0 - 16.84 16.60 17.09 - - 0 - 0.00%
2010-10-27 0 2.070 2.070 2.090 - - 0 0 - 16.84 16.84 17.00 - - 0 - 2.99%
2010-10-26 0 2.010 2.010 2.100 2.010 2.100 90,000 183,680 2.0409 16.35 16.35 17.09 16.35 17.09 11,062 16.605 -2.43%
2010-10-25 0 2.060 2.040 2.100 2.030 2.060 96,000 196,180 2.0435 16.76 16.60 17.09 16.52 16.76 11,799 16.627 0.49%
2010-10-22 0 2.050 2.020 2.050 2.050 2.050 2,000 4,100 2.0500 16.68 16.44 16.68 16.68 16.68 246 16.679 0.00%
2010-10-21 0 2.050 2.000 2.050 2.050 2.050 10,000 20,500 2.0500 16.68 16.27 16.68 16.68 16.68 1,229 16.679 0.49%
2010-10-20 0 2.040 2.040 2.090 2.010 2.010 30,000 60,300 2.0100 16.60 16.60 17.00 16.35 16.35 3,687 16.354 -2.39%
2010-10-19 0 2.090 2.030 2.090 2.090 2.100 70,000 146,400 2.0914 17.00 16.52 17.00 17.00 17.09 8,603 17.016 2.45%
2010-10-18 0 2.040 2.010 2.060 1.950 2.040 764,000 1,539,220 2.0147 16.60 16.35 16.76 15.87 16.60 93,901 16.392 2.00%
2010-10-15 0 2.000 1.980 2.000 1.950 2.000 90,000 178,060 1.9784 16.27 16.11 16.27 15.87 16.27 11,062 16.097 0.00%
2010-10-14 0 2.000 1.970 2.000 2.020 2.020 2,000 4,040 2.0200 16.27 16.03 16.27 16.44 16.44 246 16.435 1.01%
2010-10-13 0 1.980 1.960 2.030 1.950 2.040 260,000 519,760 1.9991 16.11 15.95 16.52 15.87 16.60 31,956 16.265 -2.46%
2010-10-12 0 2.030 2.030 2.040 2.010 2.010 20,000 40,200 2.0100 16.52 16.52 16.60 16.35 16.35 2,458 16.354 -3.33%
2010-10-11 0 2.100 2.020 2.100 2.100 2.100 10,000 21,000 2.1000 17.09 16.44 17.09 17.09 17.09 1,229 17.086 -3.23%
2010-10-08 0 2.170 2.100 2.170 2.140 2.200 232,000 502,060 2.1641 17.66 17.09 17.66 17.41 17.90 28,514 17.607 0.46%
2010-10-07 0 2.160 2.130 2.160 2.130 2.240 1,207,000 2,633,320 2.1817 17.57 17.33 17.57 17.33 18.23 148,349 17.751 2.86%
2010-10-06 0 2.100 2.080 2.150 - - 0 0 - 17.09 16.92 17.49 - - 0 - 0.00%
2010-10-05 0 2.100 2.080 2.190 - - 0 0 - 17.09 16.92 17.82 - - 0 - 0.00%
2010-10-04 0 2.100 2.080 2.190 - - 0 0 - 17.09 16.92 17.82 - - 0 - 0.00%
2010-09-30 0 2.100 2.100 2.190 - - 0 0 - 17.09 17.09 17.82 - - 0 - 0.96%
2010-09-29 0 2.080 2.060 2.130 2.080 2.100 62,000 129,400 2.0871 16.92 16.76 17.33 16.92 17.09 7,620 16.981 0.00%
2010-09-28 0 2.080 2.080 2.120 - - 0 0 - 16.92 16.92 17.25 - - 0 - 0.00%
2010-09-27 0 2.080 2.080 2.190 - - 0 0 - 16.92 16.92 17.82 - - 0 - 0.00%
2010-09-24 0 2.080 2.050 2.270 - - 0 0 - 16.92 16.68 18.47 - - 0 - 0.00%
2010-09-22 0 2.080 2.060 2.280 2.080 2.080 20,000 41,600 2.0800 16.92 16.76 18.55 16.92 16.92 2,458 16.923 -1.89%
2010-09-21 0 2.120 2.060 2.280 - - 0 0 - 17.25 16.76 18.55 - - 0 - 0.00%
2010-09-20 0 2.120 2.060 2.200 - - 0 0 - 17.25 16.76 17.90 - - 0 - 0.00%
2010-09-17 0 2.120 2.050 2.200 - - 0 0 - 17.25 16.68 17.90 - - 0 - 0.00%
2010-09-16 0 2.120 2.050 2.200 - - 0 0 - 17.25 16.68 17.90 - - 0 - 0.00%
2010-09-15 0 2.120 2.080 2.190 2.000 2.120 88,000 180,280 2.0486 17.25 16.92 17.82 16.27 17.25 10,816 16.668 2.42%
2010-09-14 0 2.070 2.030 2.070 - - 0 0 - 16.84 16.52 16.84 - - 0 - 0.00%
2010-09-13 0 2.070 2.000 2.090 1.980 2.090 140,000 285,000 2.0357 16.84 16.27 17.00 16.11 17.00 17,207 16.563 1.47%
2010-09-10 0 2.040 2.030 2.040 2.040 2.040 4,000 8,160 2.0400 16.60 16.52 16.60 16.60 16.60 492 16.598 -0.97%
2010-09-09 0 2.060 2.040 2.060 - - 0 0 - 16.76 16.60 16.76 - - 0 - 0.00%
2010-09-08 0 2.060 2.060 2.210 2.000 2.040 22,000 44,080 2.0036 16.76 16.76 17.98 16.27 16.60 2,704 16.302 3.00%
2010-09-07 0 2.000 2.000 2.100 1.970 2.000 48,000 95,940 1.9988 16.27 16.27 17.09 16.03 16.27 5,900 16.262 -1.48%
2010-09-06 0 2.030 2.000 2.030 2.000 2.120 120,000 242,140 2.0178 16.52 16.27 16.52 16.27 17.25 14,749 16.418 -6.45%
2010-09-03 0 2.170 2.120 2.170 2.120 2.170 26,000 55,800 2.1462 17.66 17.25 17.66 17.25 17.66 3,196 17.462 -3.12%
2010-09-02 0 2.240 2.120 2.240 2.170 2.240 22,000 49,060 2.2300 18.23 17.25 18.23 17.66 18.23 2,704 18.144 -1.75%
2010-09-01 0 2.280 2.280 2.300 2.160 2.250 6,000 13,260 2.2100 18.55 18.55 18.71 17.57 18.31 737 17.981 0.00%
2010-08-31 0 2.280 2.280 2.300 2.160 2.160 2,000 4,320 2.1600 18.55 18.55 18.71 17.57 17.57 246 17.574 0.00%
2010-08-30 0 2.280 2.160 2.300 - - 0 0 - 18.55 17.57 18.71 - - 0 - 0.00%
2010-08-27 0 2.280 2.160 2.280 - - 0 0 - 18.55 17.57 18.55 - - 0 - 0.00%
2010-08-26 0 2.280 2.280 2.300 2.160 2.160 2,000 4,320 2.1600 18.55 18.55 18.71 17.57 17.57 246 17.574 1.33%
2010-08-25 0 2.250 2.160 2.300 - - 0 0 - 18.31 17.57 18.71 - - 0 - 0.00%
2010-08-24 0 2.250 2.180 2.250 - - 0 0 - 18.31 17.74 18.31 - - 0 - -1.32%
2010-08-23 0 2.280 2.170 2.300 - - 0 0 - 18.55 17.66 18.71 - - 0 - 0.00%
2010-08-20 0 2.280 2.160 2.280 2.160 2.290 6,000 13,220 2.2033 18.55 17.57 18.55 17.57 18.63 737 17.927 3.17%
2010-08-19 0 2.210 2.160 2.210 2.180 2.220 314,000 689,640 2.1963 17.98 17.57 17.98 17.74 18.06 38,593 17.870 -0.45%
2010-08-18 0 2.220 2.210 2.220 2.200 2.220 68,000 149,900 2.2044 18.06 17.98 18.06 17.90 18.06 8,358 17.936 -0.45%
2010-08-17 0 2.230 2.210 2.250 2.200 2.250 176,000 391,800 2.2261 18.14 17.98 18.31 17.90 18.31 21,632 18.112 0.45%
2010-08-16 0 2.220 2.220 2.270 2.200 2.300 300,000 674,860 2.2495 18.06 18.06 18.47 17.90 18.71 36,872 18.303 -3.48%
2010-08-13 0 2.300 2.220 2.300 - - 8,000 18,240 2.2800 18.71 18.06 18.71 - - 983 18.551 0.00%
2010-08-12 0 2.300 2.200 2.300 - - 0 0 - 18.71 17.90 18.71 - - 0 - 0.00%
2010-08-11 0 2.300 2.210 2.300 - - 0 0 - 18.71 17.98 18.71 - - 0 - 0.00%
2010-08-10 0 2.300 2.230 2.300 - - 0 0 - 18.71 18.14 18.71 - - 0 - 0.00%
2010-08-09 0 2.300 2.220 2.300 - - 0 0 - 18.71 18.06 18.71 - - 0 - 0.00%
2010-08-06 0 2.300 2.230 2.300 2.230 2.370 110,000 254,800 2.3164 18.71 18.14 18.71 18.14 19.28 13,520 18.846 -2.54%
2010-08-05 0 2.360 2.310 2.360 2.320 2.360 11,760 27,574 2.3447 19.20 18.79 19.20 18.88 19.20 1,445 19.077 -0.84%
2010-08-04 0 2.380 2.320 2.380 2.330 2.400 238,000 564,560 2.3721 19.36 18.88 19.36 18.96 19.53 29,252 19.300 1.28%
2010-08-03 0 2.350 2.300 2.350 2.310 2.350 102,000 238,280 2.3361 19.12 18.71 19.12 18.79 19.12 12,537 19.007 -1.26%
2010-08-02 0 2.380 2.350 2.380 2.320 2.400 282,000 665,120 2.3586 19.36 19.12 19.36 18.88 19.53 34,660 19.190 -0.83%
2010-07-30 0 2.400 2.390 2.400 2.400 2.430 16,000 38,640 2.4150 19.53 19.45 19.53 19.53 19.77 1,967 19.649 -0.41%
2010-07-29 0 2.410 2.390 2.410 2.400 2.450 266,000 644,840 2.4242 19.61 19.45 19.61 19.53 19.93 32,693 19.724 0.42%
2010-07-28 0 2.400 2.390 2.400 2.390 2.440 414,000 996,280 2.4065 19.53 19.45 19.53 19.45 19.85 50,884 19.580 -1.23%
2010-07-27 0 2.430 2.410 2.420 2.420 2.500 210,000 520,500 2.4786 19.77 19.61 19.69 19.69 20.34 25,810 20.166 -0.41%
2010-07-26 0 2.440 2.440 2.450 2.400 2.440 124,000 300,040 2.4197 19.85 19.85 19.93 19.53 19.85 15,240 19.687 1.67%
2010-07-23 0 2.400 2.380 2.400 2.390 2.420 26,000 62,340 2.3977 19.53 19.36 19.53 19.45 19.69 3,196 19.508 0.00%
2010-07-22 0 2.400 2.360 2.400 2.370 2.400 36,000 85,920 2.3867 19.53 19.20 19.53 19.28 19.53 4,425 19.418 0.00%
2010-07-21 0 2.400 2.380 2.400 2.300 2.410 202,000 477,500 2.3639 19.53 19.36 19.53 18.71 19.61 24,827 19.233 -0.41%
2010-07-20 0 2.410 2.280 2.450 2.400 2.500 14,000 33,900 2.4214 19.61 18.55 19.93 19.53 20.34 1,721 19.701 0.42%
2010-07-19 0 2.400 2.380 2.400 2.330 2.450 282,000 677,920 2.4040 19.53 19.36 19.53 18.96 19.93 34,660 19.559 0.84%
2010-07-16 0 2.380 2.340 2.380 2.290 2.380 86,000 202,660 2.3565 19.36 19.04 19.36 18.63 19.36 10,570 19.173 1.71%
2010-07-15 0 2.340 2.310 2.340 2.170 2.350 66,000 147,660 2.2373 19.04 18.79 19.04 17.66 19.12 8,112 18.203 3.08%
2010-07-14 0 2.270 2.210 2.270 2.240 2.390 170,000 393,200 2.3129 18.47 17.98 18.47 18.23 19.45 20,894 18.819 -7.35%
2010-07-13 0 2.450 2.450 2.700 2.230 2.560 162,000 372,520 2.2995 19.93 19.93 21.97 18.14 20.83 19,911 18.709 2.94%
2010-07-12 0 2.380 2.280 2.380 2.390 2.400 1,558,000 3,739,180 2.4000 19.36 18.55 19.36 19.45 19.53 191,489 19.527 -0.42%
2010-07-09 0 2.390 2.300 2.390 2.370 2.390 120,000 285,220 2.3768 19.45 18.71 19.45 19.28 19.45 14,749 19.338 0.00%
2010-07-08 0 2.390 2.250 2.390 2.290 2.700 1,642,000 4,386,540 2.6715 19.45 18.31 19.45 18.63 21.97 201,814 21.736 4.82%
2010-07-07 0 2.280 2.200 2.300 2.280 2.280 50,000 114,000 2.2800 18.55 17.90 18.71 18.55 18.55 6,145 18.551 -0.87%
2010-07-06 0 2.300 2.200 2.300 - - 0 0 - 18.71 17.90 18.71 - - 0 - 0.00%
2010-07-05 0 2.300 2.200 2.300 2.180 2.300 100,000 225,880 2.2588 18.71 17.90 18.71 17.74 18.71 12,291 18.378 0.00%
2010-07-02 0 2.300 2.280 2.300 2.110 2.300 296,000 660,380 2.2310 18.71 18.55 18.71 17.17 18.71 36,381 18.152 0.88%
2010-06-30 0 2.280 2.200 2.290 2.160 2.280 200,000 447,840 2.2392 18.55 17.90 18.63 17.57 18.55 24,581 18.219 3.64%
2010-06-29 0 2.200 2.180 2.290 2.200 2.200 6,000 13,200 2.2000 17.90 17.74 18.63 17.90 17.90 737 17.900 -4.35%
2010-06-28 0 2.300 2.250 2.300 2.220 2.300 52,000 118,120 2.2715 18.71 18.31 18.71 18.06 18.71 6,391 18.482 0.44%
2010-06-25 0 2.290 2.200 2.290 - - 0 0 - 18.63 17.90 18.63 - - 0 - -2.55%
2010-06-24 0 2.350 2.220 2.350 - - 0 0 - 19.12 18.06 19.12 - - 0 - -1.67%
2010-06-23 0 2.390 2.300 2.390 2.220 2.390 72,000 170,300 2.3653 19.45 18.71 19.45 18.06 19.45 8,849 19.244 0.42%
2010-06-22 0 2.380 2.350 2.400 2.260 2.380 60,000 139,160 2.3193 19.36 19.12 19.53 18.39 19.36 7,374 18.871 1.28%
2010-06-21 0 2.350 2.350 - - - 0 0 - 19.12 19.12 - - - 0 - 1.29%
2010-06-18 0 2.320 2.200 2.350 2.190 2.320 134,000 306,440 2.2869 18.88 17.90 19.12 17.82 18.88 16,470 18.606 1.75%
2010-06-17 0 2.280 2.200 2.300 2.190 2.280 100,000 225,600 2.2560 18.55 17.90 18.71 17.82 18.55 12,291 18.355 4.59%
2010-06-15 0 2.180 2.120 2.300 2.180 2.220 24,000 52,680 2.1950 17.74 17.25 18.71 17.74 18.06 2,950 17.859 -4.39%
2010-06-14 0 2.280 2.200 2.340 - - 0 0 - 18.55 17.90 19.04 - - 0 - 0.00%
2010-06-11 0 2.280 2.220 2.290 2.260 2.300 32,000 72,760 2.2738 18.55 18.06 18.63 18.39 18.71 3,933 18.500 -4.20%
2010-06-10 0 2.380 2.340 2.380 2.300 2.380 484,000 1,138,100 2.3514 19.36 19.04 19.36 18.71 19.36 59,487 19.132 1.71%
2010-06-09 0 2.340 2.300 2.340 2.190 2.380 380,000 874,580 2.3015 19.04 18.71 19.04 17.82 19.36 46,705 18.726 5.41%
2010-06-08 0 2.220 2.180 2.280 2.220 2.260 10,000 22,360 2.2360 18.06 17.74 18.55 18.06 18.39 1,229 18.193 -3.48%
2010-06-07 0 2.300 2.200 2.300 2.220 2.300 276,000 627,940 2.2751 18.71 17.90 18.71 18.06 18.71 33,922 18.511 -1.71%
2010-06-04 0 2.340 2.280 2.340 - - 0 0 - 19.04 18.55 19.04 - - 0 - -1.27%
2010-06-03 0 2.370 2.280 2.370 2.360 2.380 200,000 474,000 2.3700 19.28 18.55 19.28 19.20 19.36 24,581 19.283 0.42%
2010-06-02 0 2.360 2.320 2.360 2.230 2.380 120,000 279,760 2.3313 19.20 18.88 19.20 18.14 19.36 14,749 18.968 0.43%
2010-06-01 0 2.350 2.270 2.350 2.300 2.350 16,000 37,360 2.3350 19.12 18.47 19.12 18.71 19.12 1,967 18.998 -1.26%
2010-05-31 0 2.380 2.260 2.380 2.330 2.380 14,000 32,820 2.3443 19.36 18.39 19.36 18.96 19.36 1,721 19.074 1.71%
2010-05-28 0 2.340 2.250 2.340 2.270 2.340 906,000 2,099,980 2.3179 19.04 18.31 19.04 18.47 19.04 111,354 18.859 1.74%
2010-05-27 0 2.300 - 2.300 2.300 2.310 28,000 64,620 2.3079 18.71 - 18.71 18.71 18.79 3,441 18.777 -3.77%
2010-05-26 0 2.390 2.310 2.390 2.370 2.450 278,000 670,000 2.4101 19.45 18.79 19.45 19.28 19.93 34,168 19.609 -0.42%
2010-05-25 0 2.400 2.400 2.530 2.350 2.400 28,000 66,200 2.3643 19.53 19.53 20.58 19.12 19.53 3,441 19.236 -2.44%
2010-05-24 0 2.460 2.420 2.550 2.340 2.460 108,000 259,580 2.4035 20.02 19.69 20.75 19.04 20.02 13,274 19.556 1.65%
2010-05-20 0 2.420 2.400 2.420 2.350 2.450 140,000 337,420 2.4101 19.69 19.53 19.69 19.12 19.93 17,207 19.609 -2.42%
2010-05-19 0 2.480 2.400 2.490 2.480 2.480 280,000 694,400 2.4800 20.18 19.53 20.26 20.18 20.18 34,414 20.178 0.00%
2010-05-18 0 2.480 2.480 2.560 2.410 2.480 106,000 258,480 2.4385 20.18 20.18 20.83 19.61 20.18 13,028 19.840 -1.59%
2010-05-17 0 2.520 2.500 2.600 2.430 2.580 280,000 698,820 2.4958 20.50 20.34 21.15 19.77 20.99 34,414 20.306 -1.18%
2010-05-14 0 2.550 2.450 2.550 2.450 2.550 40,000 101,200 2.5300 20.75 19.93 20.75 19.93 20.75 4,916 20.585 2.00%
2010-05-13 0 2.500 2.500 2.600 2.500 2.560 30,000 75,720 2.5240 20.34 20.34 21.15 20.34 20.83 3,687 20.536 -1.57%
2010-05-12 0 2.540 2.500 2.550 2.470 2.560 156,000 392,020 2.5129 20.67 20.34 20.75 20.10 20.83 19,174 20.446 -1.55%
2010-05-11 0 2.580 2.460 2.580 2.470 2.640 606,000 1,521,400 2.5106 20.99 20.02 20.99 20.10 21.48 74,482 20.426 -1.90%
2010-05-10 0 2.630 2.520 2.630 2.400 2.630 1,384,000 3,555,560 2.5690 21.40 20.50 21.40 19.53 21.40 170,103 20.902 5.20%
2010-05-07 0 2.500 2.390 2.500 - - 0 0 - 20.34 19.45 20.34 - - 0 - -1.96%
2010-05-06 0 2.550 2.550 2.640 2.550 2.650 72,000 189,600 2.6333 20.75 20.75 21.48 20.75 21.56 8,849 21.425 -5.20%
2010-05-05 0 2.690 2.690 2.730 2.580 2.690 1,844,000 4,834,860 2.6219 21.89 21.89 22.21 20.99 21.89 226,641 21.333 2.67%
2010-05-04 0 2.620 2.590 2.640 2.500 2.650 2,936,000 7,630,040 2.5988 21.32 21.07 21.48 20.34 21.56 360,855 21.144 3.56%
2010-05-03 0 2.530 2.490 2.560 2.530 2.530 12,000 30,360 2.5300 20.58 20.26 20.83 20.58 20.58 1,475 20.585 -1.56%
2010-04-30 0 2.570 2.510 2.580 2.500 2.580 160,000 409,060 2.5566 20.91 20.42 20.99 20.34 20.99 19,665 20.801 -0.77%
2010-04-29 0 2.590 2.540 2.590 2.550 2.640 658,000 1,700,100 2.5837 21.07 20.67 21.07 20.75 21.48 80,873 21.022 -3.72%
2010-04-28 0 2.690 2.630 2.700 2.640 2.700 616,000 1,648,540 2.6762 21.89 21.40 21.97 21.48 21.97 75,711 21.774 -1.47%
2010-04-27 0 2.730 2.650 2.730 2.620 2.730 556,000 1,488,600 2.6773 22.21 21.56 22.21 21.32 22.21 68,336 21.783 0.37%
2010-04-26 0 2.720 2.680 2.730 2.620 2.750 578,000 1,574,140 2.7234 22.13 21.81 22.21 21.32 22.37 71,040 22.158 1.49%
2010-04-23 0 2.680 2.610 2.680 2.610 2.700 684,000 1,821,420 2.6629 21.81 21.24 21.81 21.24 21.97 84,068 21.666 -1.47%
2010-04-22 0 2.720 2.680 2.730 2.590 2.740 604,000 1,637,360 2.7109 22.13 21.81 22.21 21.07 22.29 74,236 22.056 2.64%
2010-04-21 0 2.650 2.560 2.650 2.520 2.650 738,000 1,901,180 2.5761 21.56 20.83 21.56 20.50 21.56 90,705 20.960 2.71%
2010-04-20 0 2.580 2.510 2.580 2.500 2.580 698,000 1,781,360 2.5521 20.99 20.42 20.99 20.34 20.99 85,789 20.764 0.78%
2010-04-19 0 2.560 2.500 2.560 2.500 2.680 1,068,000 2,737,500 2.5632 20.83 20.34 20.83 20.34 21.81 131,265 20.855 -5.19%
2010-04-16 0 2.700 2.640 2.700 2.650 2.780 838,000 2,276,960 2.7171 21.97 21.48 21.97 21.56 22.62 102,996 22.107 0.75%
2010-04-15 0 2.680 2.660 2.680 2.500 2.680 1,496,000 3,909,740 2.6135 21.81 21.64 21.81 20.34 21.81 183,869 21.264 5.51%
2010-04-14 0 2.540 2.540 2.550 2.480 2.540 1,306,000 3,288,780 2.5182 20.67 20.67 20.75 20.18 20.67 160,517 20.489 2.42%
2010-04-13 0 2.480 2.440 2.490 2.440 2.540 1,170,000 2,915,520 2.4919 20.18 19.85 20.26 19.85 20.67 143,801 20.275 0.00%
2010-04-12 0 2.480 2.460 2.480 2.390 2.490 1,210,000 2,975,900 2.4594 20.18 20.02 20.18 19.45 20.26 148,718 20.010 3.77%
2010-04-09 0 2.390 2.350 2.390 2.340 2.390 656,000 1,558,880 2.3763 19.45 19.12 19.45 19.04 19.45 80,627 19.334 1.27%
2010-04-08 0 2.360 2.310 2.370 2.310 2.360 526,000 1,230,180 2.3387 19.20 18.79 19.28 18.79 19.20 64,649 19.029 0.85%
2010-04-07 0 2.340 2.320 2.340 2.320 2.400 116,000 273,840 2.3607 19.04 18.88 19.04 18.88 19.53 14,257 19.207 -0.43%
2010-04-01 0 2.350 2.310 2.350 2.320 2.370 496,000 1,164,860 2.3485 19.12 18.79 19.12 18.88 19.28 60,962 19.108 -1.05%
2010-03-31 0 2.400 2.350 2.400 2.350 2.400 126,000 298,580 2.3697 19.32 18.92 19.32 18.92 19.32 15,649 19.079 0.00%
2010-03-30 0 2.400 2.360 2.400 2.370 2.440 318,000 764,800 2.4050 19.32 19.00 19.32 19.08 19.65 39,496 19.364 -0.83%
2010-03-29 0 2.420 2.370 2.420 2.320 2.420 568,000 1,352,220 2.3807 19.48 19.08 19.48 18.68 19.48 70,546 19.168 2.11%
2010-03-26 0 2.370 2.370 2.400 2.360 2.470 252,000 611,280 2.4257 19.08 19.08 19.32 19.00 19.89 31,299 19.531 -2.87%
2010-03-25 0 2.440 2.410 2.440 2.400 2.540 1,453,700 3,605,988 2.4806 19.65 19.40 19.65 19.32 20.45 180,551 19.972 1.67%
2010-03-24 0 2.400 2.390 2.400 2.350 2.410 712,000 1,694,980 2.3806 19.32 19.24 19.32 18.92 19.40 88,431 19.167 1.69%
2010-03-23 0 2.360 2.330 2.360 2.320 2.370 614,000 1,440,360 2.3459 19.00 18.76 19.00 18.68 19.08 76,259 18.888 1.72%
2010-03-22 0 2.320 2.360 2.370 2.250 2.310 388,000 882,680 2.2749 18.68 19.00 19.08 18.12 18.60 48,190 18.317 0.43%
2010-03-19 0 2.310 2.280 2.310 2.280 2.330 294,000 678,160 2.3067 18.60 18.36 18.60 18.36 18.76 36,515 18.572 1.32%
2010-03-18 0 2.280 2.200 2.280 2.200 2.350 454,000 1,028,280 2.2649 18.36 17.71 18.36 17.71 18.92 56,387 18.236 -2.56%
2010-03-17 0 2.340 2.320 2.340 2.170 2.420 3,052,000 7,097,060 2.3254 18.84 18.68 18.84 17.47 19.48 379,061 18.723 7.83%
2010-03-16 0 2.170 2.120 2.170 2.130 2.180 158,000 340,520 2.1552 17.47 17.07 17.47 17.15 17.55 19,624 17.352 -0.46%
2010-03-15 0 2.180 2.160 2.190 2.140 2.200 392,000 847,860 2.1629 17.55 17.39 17.63 17.23 17.71 48,687 17.415 -0.91%
2010-03-12 0 2.200 2.190 2.200 2.130 2.200 1,280,000 2,780,700 2.1724 17.71 17.63 17.71 17.15 17.71 158,977 17.491 0.00%
2010-03-11 0 2.200 2.170 2.200 2.140 2.200 1,054,000 2,295,460 2.1779 17.71 17.47 17.71 17.23 17.71 130,908 17.535 0.00%
2010-03-10 0 2.200 2.110 2.200 2.150 2.200 96,000 210,000 2.1875 17.71 16.99 17.71 17.31 17.71 11,923 17.613 0.46%
2010-03-09 0 2.190 2.120 2.190 2.120 2.220 390,000 836,300 2.1444 17.63 17.07 17.63 17.07 17.87 48,438 17.265 0.00%
2010-03-08 0 2.190 2.140 2.190 2.150 2.220 132,000 290,440 2.2003 17.63 17.23 17.63 17.31 17.87 16,395 17.716 -2.23%
2010-03-05 0 2.240 2.220 2.240 2.150 2.240 656,000 1,450,240 2.2107 18.04 17.87 18.04 17.31 18.04 81,476 17.800 3.23%
2010-03-04 0 2.170 2.140 2.170 2.110 2.190 1,280,000 2,757,920 2.1546 17.47 17.23 17.47 16.99 17.63 158,977 17.348 0.93%
2010-03-03 0 2.150 2.130 2.150 2.030 2.180 1,222,000 2,587,020 2.1170 17.31 17.15 17.31 16.34 17.55 151,773 17.045 7.50%
2010-03-02 0 2.000 2.000 2.010 1.900 2.020 4,098,000 7,846,460 1.9147 16.10 16.10 16.18 15.30 16.26 508,975 15.416 4.17%
2010-03-01 0 1.920 1.900 1.930 1.800 1.920 1,672,000 3,170,720 1.8964 15.46 15.30 15.54 14.49 15.46 207,664 15.269 2.13%
2010-02-26 0 1.880 1.840 1.890 1.850 1.900 1,086,000 2,060,900 1.8977 15.14 14.81 15.22 14.90 15.30 134,882 15.279 2.73%
2010-02-25 0 1.830 1.830 1.880 1.830 1.900 1,040,000 1,975,720 1.8997 14.73 14.73 15.14 14.73 15.30 129,169 15.296 -3.68%
2010-02-24 0 1.900 1.860 1.920 1.830 1.900 1,886,000 3,553,560 1.8842 15.30 14.98 15.46 14.73 15.30 234,243 15.170 4.40%
2010-02-23 0 1.820 1.790 1.820 1.770 1.840 88,000 159,100 1.8080 14.65 14.41 14.65 14.25 14.81 10,930 14.557 -0.55%
2010-02-22 0 1.830 1.770 1.830 1.800 1.840 74,000 134,360 1.8157 14.73 14.25 14.73 14.49 14.81 9,191 14.619 -0.54%
2010-02-19 0 1.840 1.760 1.840 1.800 1.840 66,000 120,000 1.8182 14.81 14.17 14.81 14.49 14.81 8,197 14.639 2.22%
2010-02-18 0 1.800 1.800 1.820 1.760 1.800 330,000 589,020 1.7849 14.49 14.49 14.65 14.17 14.49 40,986 14.371 -1.10%
2010-02-17 0 1.820 1.760 1.820 1.820 1.830 54,000 98,480 1.8237 14.65 14.17 14.65 14.65 14.73 6,707 14.683 1.11%
2010-02-12 0 1.800 1.720 1.810 1.700 1.800 236,000 413,660 1.7528 14.49 13.85 14.57 13.69 14.49 29,311 14.113 4.65%
2010-02-11 0 1.720 1.700 1.800 1.700 1.970 1,086,000 2,012,040 1.8527 13.85 13.69 14.49 13.69 15.86 134,882 14.917 -10.42%
2010-02-10 0 1.920 1.890 1.930 1.830 1.930 3,244,000 6,060,140 1.8681 15.46 15.22 15.54 14.73 15.54 402,908 15.041 6.08%
2010-02-09 0 1.810 1.810 1.820 1.810 1.880 212,000 386,320 1.8223 14.57 14.57 14.65 14.57 15.14 26,331 14.672 -0.55%
2010-02-08 0 1.820 1.820 1.900 1.810 1.940 324,000 605,400 1.8685 14.65 14.65 15.30 14.57 15.62 40,241 15.044 -6.67%
2010-02-05 0 1.950 1.800 1.950 1.820 2.020 392,000 755,660 1.9277 15.70 14.49 15.70 14.65 16.26 48,687 15.521 -1.52%
2010-02-04 0 1.980 1.950 1.980 1.930 1.980 388,000 758,400 1.9546 15.94 15.70 15.94 15.54 15.94 48,190 15.738 2.06%
2010-02-03 0 1.940 1.920 1.950 1.910 1.940 654,000 1,256,500 1.9213 15.62 15.46 15.70 15.38 15.62 81,227 15.469 1.57%
2010-02-02 0 1.910 1.850 1.910 1.850 1.930 396,000 748,040 1.8890 15.38 14.90 15.38 14.90 15.54 49,184 15.209 -4.50%
2010-02-01 0 2.000 1.920 2.100 2.000 2.000 12,000 24,000 2.0000 16.10 15.46 16.91 16.10 16.10 1,490 16.103 0.00%
2010-01-29 0 2.000 1.960 2.050 1.850 2.010 154,000 302,640 1.9652 16.10 15.78 16.51 14.90 16.18 19,127 15.823 -5.21%
2010-01-28 0 2.110 2.100 2.120 2.100 2.110 226,000 476,760 2.1096 16.99 16.91 17.07 16.91 16.99 28,069 16.985 -1.86%
2010-01-27 0 2.150 2.070 2.160 2.110 2.150 412,000 878,520 2.1323 17.31 16.67 17.39 16.99 17.31 51,171 17.168 0.47%
2010-01-26 0 2.140 2.100 2.140 2.100 2.320 660,000 1,470,860 2.2286 17.23 16.91 17.23 16.91 18.68 81,973 17.943 -7.76%
2010-01-25 0 2.320 2.210 2.320 2.200 2.320 1,534,000 3,452,280 2.2505 18.68 17.79 18.68 17.71 18.68 190,524 18.120 4.98%
2010-01-22 0 2.210 2.210 2.250 2.120 2.210 526,000 1,145,500 2.1778 17.79 17.79 18.12 17.07 17.79 65,330 17.534 3.27%
2010-01-21 0 2.140 2.120 2.140 2.070 2.140 112,000 235,900 2.1063 17.23 17.07 17.23 16.67 17.23 13,910 16.958 4.39%
2010-01-20 0 2.050 2.010 2.080 2.050 2.110 88,000 181,580 2.0634 16.51 16.18 16.75 16.51 16.99 10,930 16.613 -3.30%
2010-01-19 0 2.120 2.100 2.120 2.060 2.120 48,000 100,880 2.1017 17.07 16.91 17.07 16.59 17.07 5,962 16.922 0.00%
2010-01-18 0 2.120 2.060 2.120 2.120 2.120 14,000 29,680 2.1200 17.07 16.59 17.07 17.07 17.07 1,739 17.069 0.95%
2010-01-15 0 2.100 2.080 2.100 2.040 2.100 132,000 272,780 2.0665 16.91 16.75 16.91 16.43 16.91 16,395 16.638 1.45%
2010-01-14 0 2.070 2.030 2.070 2.070 2.070 2,000 4,140 2.0700 16.67 16.34 16.67 16.67 16.67 248 16.667 0.98%
2010-01-13 0 2.050 2.020 2.050 2.050 2.050 12,000 24,600 2.0500 16.51 16.26 16.51 16.51 16.51 1,490 16.506 0.49%
2010-01-12 0 2.040 2.040 2.050 2.010 2.040 132,000 268,780 2.0362 16.43 16.43 16.51 16.18 16.43 16,395 16.395 0.99%
2010-01-11 0 2.020 2.010 2.030 2.010 2.030 190,000 383,000 2.0158 16.26 16.18 16.34 16.18 16.34 23,598 16.230 -0.49%
2010-01-08 0 2.030 2.000 2.040 2.000 2.090 324,000 661,840 2.0427 16.34 16.10 16.43 16.10 16.83 40,241 16.447 1.50%
2010-01-07 0 2.000 1.980 2.010 1.940 2.080 152,000 304,340 2.0022 16.10 15.94 16.18 15.62 16.75 18,879 16.121 -2.91%
2010-01-06 0 2.060 1.980 2.060 1.980 2.080 328,000 672,860 2.0514 16.59 15.94 16.59 15.94 16.75 40,738 16.517 -0.96%
2010-01-05 0 2.080 1.980 2.080 1.760 2.080 992,000 1,948,100 1.9638 16.75 15.94 16.75 14.17 16.75 123,207 15.812 1.96%
2010-01-04 0 2.040 2.040 2.090 2.020 2.320 722,000 1,586,280 2.1971 16.43 16.43 16.83 16.26 18.68 89,673 17.690 -10.53%
2009-12-31 0 2.280 2.130 2.280 2.190 2.340 242,000 554,840 2.2927 18.36 17.15 18.36 17.63 18.84 30,057 18.460 -2.98%
2009-12-30 0 2.350 2.260 2.350 2.290 2.360 1,730,000 4,048,140 2.3400 18.92 18.20 18.92 18.44 19.00 214,868 18.840 -1.67%
2009-12-29 0 2.390 2.320 2.390 2.310 2.400 1,800,000 4,258,300 2.3657 19.24 18.68 19.24 18.60 19.32 223,562 19.048 -3.63%
2009-12-28 0 2.480 2.470 2.500 2.420 2.480 1,662,000 4,067,560 2.4474 19.97 19.89 20.13 19.48 19.97 206,422 19.705 1.64%
2009-12-24 0 2.440 2.380 2.440 2.380 2.440 946,000 2,286,700 2.4172 19.65 19.16 19.65 19.16 19.65 117,494 19.462 0.41%
2009-12-23 0 2.430 2.400 2.440 2.370 2.440 1,678,000 4,069,080 2.4250 19.57 19.32 19.65 19.08 19.65 208,409 19.524 2.10%
2009-12-22 0 2.380 2.350 2.420 2.350 2.440 1,828,000 4,366,400 2.3886 19.16 18.92 19.48 18.92 19.65 227,039 19.232 -2.46%
2009-12-21 0 2.440 2.410 2.450 2.410 2.440 1,682,000 4,083,860 2.4280 19.65 19.40 19.73 19.40 19.65 208,906 19.549 0.00%
2009-12-18 0 2.440 2.410 2.450 2.390 2.440 1,660,000 4,034,700 2.4305 19.65 19.40 19.73 19.24 19.65 206,173 19.569 1.24%
2009-12-17 0 2.410 2.390 2.430 2.360 2.440 2,092,000 4,997,480 2.3889 19.40 19.24 19.57 19.00 19.65 259,828 19.234 0.84%
2009-12-16 0 2.390 2.350 2.390 2.350 2.410 1,806,000 4,298,060 2.3799 19.24 18.92 19.24 18.92 19.40 224,307 19.162 1.27%
2009-12-15 0 2.360 2.360 2.390 2.300 2.410 1,988,000 4,698,380 2.3634 19.00 19.00 19.24 18.52 19.40 246,911 19.029 3.51%
2009-12-14 0 2.280 2.280 2.320 2.160 2.310 2,434,000 5,484,500 2.2533 18.36 18.36 18.68 17.39 18.60 302,305 18.142 3.17%
2009-12-11 0 2.210 2.160 2.210 2.140 2.230 2,216,000 4,851,320 2.1892 17.79 17.39 17.79 17.23 17.95 275,229 17.626 3.76%
2009-12-10 0 2.130 2.100 2.130 2.090 2.160 2,062,000 4,389,120 2.1286 17.15 16.91 17.15 16.83 17.39 256,102 17.138 1.43%
2009-12-09 0 2.100 2.080 2.110 2.090 2.150 2,388,000 5,073,460 2.1246 16.91 16.75 16.99 16.83 17.31 296,592 17.106 -2.33%
2009-12-08 0 2.150 2.150 2.180 2.140 2.300 2,076,000 4,614,400 2.2227 17.31 17.31 17.55 17.23 18.52 257,841 17.896 -5.29%
2009-12-07 0 2.270 2.250 2.270 2.180 2.280 2,518,000 5,627,240 2.2348 18.28 18.12 18.28 17.55 18.36 312,738 17.993 3.18%
2009-12-04 0 2.200 2.200 2.240 2.130 2.240 2,962,000 6,447,680 2.1768 17.71 17.71 18.04 17.15 18.04 367,883 17.526 1.85%
2009-12-03 0 2.160 2.130 2.160 2.060 2.160 2,742,000 5,732,900 2.0908 17.39 17.15 17.39 16.59 17.39 340,559 16.834 2.86%
2009-12-02 0 2.100 2.070 2.100 1.950 2.100 2,092,000 4,249,080 2.0311 16.91 16.67 16.91 15.70 16.91 259,828 16.353 6.60%
2009-12-01 0 1.970 1.950 1.970 1.850 1.980 646,000 1,249,260 1.9338 15.86 15.70 15.86 14.90 15.94 80,234 15.570 1.03%
2009-11-30 0 1.950 1.860 1.950 1.860 1.960 540,000 1,019,200 1.8874 15.70 14.98 15.70 14.98 15.78 67,068 15.196 1.56%
2009-11-27 0 1.920 1.920 1.930 1.910 1.940 448,000 860,860 1.9216 15.46 15.46 15.54 15.38 15.62 55,642 15.471 -2.04%
2009-11-26 0 1.960 1.930 1.970 1.930 1.980 470,000 926,420 1.9711 15.78 15.54 15.86 15.54 15.94 58,374 15.870 -0.51%
2009-11-25 0 1.970 1.950 1.970 1.850 1.980 522,000 989,480 1.8956 15.86 15.70 15.86 14.90 15.94 64,833 15.262 2.07%
2009-11-24 0 1.930 1.890 - 1.890 1.930 506,000 960,640 1.8985 15.54 15.22 - 15.22 15.54 62,846 15.286 -0.52%
2009-11-23 0 1.940 1.900 1.940 1.870 1.950 636,000 1,213,500 1.9080 15.62 15.30 15.62 15.06 15.70 78,992 15.362 1.04%
2009-11-20 0 1.920 1.830 1.920 1.800 1.930 996,000 1,836,260 1.8436 15.46 14.73 15.46 14.49 15.54 123,704 14.844 3.78%
2009-11-19 0 1.850 1.820 1.850 1.820 1.850 434,000 791,800 1.8244 14.90 14.65 14.90 14.65 14.90 53,903 14.689 0.54%
2009-11-18 0 1.840 1.730 1.850 1.810 1.860 416,000 765,700 1.8406 14.81 13.93 14.90 14.57 14.98 51,668 14.820 -0.54%
2009-11-17 0 1.850 1.730 1.850 1.780 1.880 732,000 1,313,920 1.7950 14.90 13.93 14.90 14.33 15.14 90,915 14.452 4.88%
2009-11-16 0 1.780 1.740 1.780 1.740 1.790 638,240 1,134,050 1.7768 14.20 13.88 14.20 13.88 14.28 79,989 14.178 -1.11%
2009-11-13 0 1.800 1.740 1.800 1.740 1.800 280,000 491,000 1.7536 14.36 13.88 14.36 13.88 14.36 35,092 13.992 3.45%
2009-11-12 0 1.740 1.660 1.750 1.700 1.740 162,000 279,960 1.7281 13.88 13.25 13.96 13.56 13.88 20,303 13.789 1.16%
2009-11-11 0 1.720 1.700 1.720 1.700 1.740 100,000 172,400 1.7240 13.72 13.56 13.72 13.56 13.88 12,533 13.756 1.18%
2009-11-10 0 1.700 1.630 1.700 1.680 1.730 142,000 243,660 1.7159 13.56 13.01 13.56 13.40 13.80 17,796 13.691 1.19%
2009-11-09 0 1.680 1.600 1.680 1.570 1.700 222,000 363,400 1.6369 13.40 12.77 13.40 12.53 13.56 27,823 13.061 1.82%
2009-11-06 0 1.650 1.650 1.670 1.570 1.640 162,000 261,740 1.6157 13.17 13.17 13.33 12.53 13.09 20,303 12.892 4.43%
2009-11-05 0 1.580 1.550 1.580 1.540 1.590 210,000 329,200 1.5676 12.61 12.37 12.61 12.29 12.69 26,319 12.508 1.28%
2009-11-04 0 1.560 1.610 1.620 1.520 1.560 132,000 202,700 1.5356 12.45 12.85 12.93 12.13 12.45 16,543 12.253 3.31%
2009-11-03 0 1.510 1.460 1.510 1.470 1.510 366,000 549,720 1.5020 12.05 11.65 12.05 11.73 12.05 45,870 11.984 4.14%
2009-11-02 0 1.450 1.430 1.480 1.450 1.450 30,000 43,500 1.4500 11.57 11.41 11.81 11.57 11.57 3,760 11.570 -2.03%
2009-10-30 0 1.480 1.420 1.500 1.460 1.480 80,000 117,920 1.4740 11.81 11.33 11.97 11.65 11.81 10,026 11.761 3.50%
2009-10-29 0 1.430 1.350 1.430 1.390 1.430 144,000 203,880 1.4158 11.41 10.77 11.41 11.09 11.41 18,047 11.297 0.70%
2009-10-28 0 1.420 1.400 1.460 1.420 1.460 100,000 144,600 1.4460 11.33 11.17 11.65 11.33 11.65 12,533 11.538 -0.70%
2009-10-27 0 1.430 1.430 1.490 1.430 1.490 98,000 144,040 1.4698 11.41 11.41 11.89 11.41 11.89 12,282 11.728 -4.67%
2009-10-23 0 1.500 1.460 1.500 1.500 1.500 106,000 159,000 1.5000 11.97 11.65 11.97 11.97 11.97 13,285 11.969 0.00%
2009-10-22 0 1.500 1.470 1.500 1.490 1.500 212,000 316,860 1.4946 11.97 11.73 11.97 11.89 11.97 26,569 11.926 -1.32%
2009-10-21 0 1.520 1.470 1.520 1.390 1.530 816,000 1,200,880 1.4717 12.13 11.73 12.13 11.09 12.21 102,267 11.743 12.59%
2009-10-20 0 1.350 1.340 1.390 1.350 1.400 128,000 177,400 1.3859 10.77 10.69 11.09 10.77 11.17 16,042 11.059 -2.88%
2009-10-19 0 1.390 1.350 1.430 1.230 1.450 530,000 671,520 1.2670 11.09 10.77 11.41 9.814 11.57 66,424 10.110 13.01%
2009-10-16 0 1.230 1.200 1.230 1.230 1.230 42,000 51,660 1.2300 9.814 9.575 9.814 9.814 9.814 5,264 9.8143 0.00%
2009-10-15 0 1.230 1.210 1.230 1.220 1.230 80,000 98,000 1.2250 9.814 9.655 9.814 9.735 9.814 10,026 9.7744 0.82%
2009-10-14 0 1.220 1.210 1.220 1.200 1.230 78,000 95,040 1.2185 9.735 9.655 9.735 9.575 9.814 9,776 9.7222 1.67%
2009-10-13 0 1.200 1.200 1.230 1.200 1.230 56,000 68,240 1.2186 9.575 9.575 9.814 9.575 9.814 7,018 9.7231 -2.44%
2009-10-12 0 1.230 1.190 1.230 1.220 1.230 72,000 87,860 1.2203 9.814 9.495 9.814 9.735 9.814 9,024 9.7367 0.00%
2009-10-09 0 1.230 1.220 1.230 1.190 1.230 68,000 81,240 1.1947 9.814 9.735 9.814 9.495 9.814 8,522 9.5327 2.50%
2009-10-08 0 1.200 1.170 1.210 1.150 1.200 56,000 66,900 1.1946 9.575 9.336 9.655 9.176 9.575 7,018 9.5322 0.84%
2009-10-07 0 1.190 1.170 1.210 1.190 1.190 30,000 35,700 1.1900 9.495 9.336 9.655 9.495 9.495 3,760 9.4951 4.39%
2009-10-06 0 1.140 1.140 1.210 1.140 1.210 90,000 107,000 1.1889 9.096 9.096 9.655 9.096 9.655 11,279 9.4863 -5.00%
2009-10-05 0 1.200 1.170 1.200 1.180 1.210 48,000 56,880 1.1850 9.575 9.336 9.575 9.415 9.655 6,016 9.4552 0.84%
2009-10-02 0 1.190 1.180 1.220 1.190 1.190 50,000 59,500 1.1900 9.495 9.415 9.735 9.495 9.495 6,266 9.4951 -1.65%
2009-09-30 0 1.210 1.180 1.220 1.210 1.210 40,000 48,400 1.2100 9.655 9.415 9.735 9.655 9.655 5,013 9.6547 1.68%
2009-09-29 0 1.190 1.190 1.220 1.180 1.210 62,000 74,060 1.1945 9.495 9.495 9.735 9.415 9.655 7,770 9.5312 1.71%
2009-09-28 0 1.170 1.170 1.220 1.170 1.180 58,000 68,280 1.1772 9.336 9.336 9.735 9.336 9.415 7,269 9.3933 -2.50%
2009-09-25 0 1.200 1.180 1.210 1.170 1.200 80,000 94,900 1.1863 9.575 9.415 9.655 9.336 9.575 10,026 9.4652 0.00%
2009-09-24 0 1.200 1.160 1.200 1.170 1.200 32,000 37,500 1.1719 9.575 9.256 9.575 9.336 9.575 4,010 9.3505 0.00%
2009-09-23 0 1.200 1.190 1.240 1.200 1.240 232,000 282,520 1.2178 9.575 9.495 9.894 9.575 9.894 29,076 9.7166 -1.64%
2009-09-22 0 1.220 1.180 1.220 1.220 1.220 70,000 85,400 1.2200 9.735 9.415 9.735 9.735 9.735 8,773 9.7345 0.83%
2009-09-21 0 1.210 1.160 1.210 1.210 1.220 74,000 89,680 1.2119 9.655 9.256 9.655 9.655 9.735 9,274 9.6698 0.00%
2009-09-18 0 1.210 1.170 1.210 1.180 1.210 106,000 127,360 1.2015 9.655 9.336 9.655 9.415 9.655 13,285 9.5870 2.54%
2009-09-17 0 1.180 1.180 1.230 1.160 1.200 152,000 180,640 1.1884 9.415 9.415 9.814 9.256 9.575 19,050 9.4825 2.61%
2009-09-16 0 1.150 1.100 1.170 1.080 1.150 98,000 108,600 1.1082 9.176 8.777 9.336 8.617 9.176 12,282 8.8421 6.48%
2009-09-15 0 1.080 1.000 1.150 1.080 1.080 50,000 54,000 1.0800 8.617 7.979 9.176 8.617 8.617 6,266 8.6174 -0.92%
2009-09-14 0 1.090 1.000 1.150 1.090 1.110 46,000 50,260 1.0926 8.697 7.979 9.176 8.697 8.857 5,765 8.7180 -1.80%
2009-09-11 0 1.110 1.110 1.150 1.110 1.120 62,000 69,220 1.1165 8.857 8.857 9.176 8.857 8.937 7,770 8.9083 -1.77%
2009-09-10 0 1.130 1.100 - 1.100 1.130 228,000 255,960 1.1226 9.016 8.777 - 8.777 9.016 28,575 8.9576 0.00%
2009-09-09 0 1.130 1.000 1.150 1.130 1.160 140,000 161,000 1.1500 9.016 7.979 9.176 9.016 9.256 17,546 9.1760 -4.24%
2009-09-08 0 1.180 1.180 1.200 1.160 1.180 68,000 80,040 1.1771 9.415 9.415 9.575 9.256 9.415 8,522 9.3919 2.61%
2009-09-07 0 1.150 1.140 1.230 1.090 1.150 200,000 224,860 1.1243 9.176 9.096 9.814 8.697 9.176 25,065 8.9709 6.48%
2009-09-04 0 1.080 1.050 1.090 1.020 1.080 200,000 209,500 1.0475 8.617 8.378 8.697 8.139 8.617 25,065 8.3581 4.85%
2009-09-03 0 1.030 1.030 1.090 1.000 1.090 220,000 225,640 1.0256 8.218 8.218 8.697 7.979 8.697 27,572 8.1837 4.04%
2009-09-02 0 0.990 0.990 1.010 0.960 0.980 88,000 85,120 0.9673 7.899 7.899 8.059 7.660 7.820 11,029 7.7180 -1.00%
2009-09-01 0 1.000 0.970 1.010 0.960 1.000 208,000 202,440 0.9733 7.979 7.740 8.059 7.660 7.979 26,068 7.7658 5.26%
2009-08-31 0 0.950 0.950 0.980 0.940 0.950 70,000 66,300 0.9471 7.580 7.580 7.820 7.500 7.580 8,773 7.5573 0.00%
2009-08-28 0 0.950 0.950 0.980 0.950 0.960 116,000 110,400 0.9517 7.580 7.580 7.820 7.580 7.660 14,538 7.5939 0.00%
2009-08-27 0 0.950 0.950 0.990 0.950 0.950 50,000 47,500 0.9500 7.580 7.580 7.899 7.580 7.580 6,266 7.5801 -3.06%
2009-08-26 0 0.980 0.960 1.100 0.920 0.980 322,000 307,760 0.9558 7.820 7.660 8.777 7.341 7.820 40,355 7.6262 5.38%
2009-08-25 0 0.930 0.930 0.960 0.930 0.940 130,000 121,400 0.9338 7.421 7.421 7.660 7.421 7.500 16,293 7.4513 -3.12%
2009-08-24 0 0.960 0.960 0.990 0.930 0.990 198,000 190,800 0.9636 7.660 7.660 7.899 7.421 7.899 24,815 7.6890 1.05%
2009-08-21 0 0.950 0.920 0.960 0.900 0.950 242,000 225,180 0.9305 7.580 7.341 7.660 7.181 7.580 30,329 7.4245 3.26%
2009-08-20 0 0.920 0.910 0.950 0.890 0.940 288,000 265,680 0.9225 7.341 7.261 7.580 7.101 7.500 36,094 7.3607 0.00%
2009-08-19 0 0.920 0.890 0.920 0.890 0.920 130,000 118,700 0.9131 7.341 7.101 7.341 7.101 7.341 16,293 7.2855 1.10%
2009-08-18 0 0.910 0.880 0.910 0.870 0.910 858,000 775,000 0.9033 7.261 7.022 7.261 6.942 7.261 107,531 7.2072 2.25%
2009-08-17 0 0.890 0.870 0.890 0.870 0.890 86,000 74,940 0.8714 7.101 6.942 7.101 6.942 7.101 10,778 6.9529 2.30%
2009-08-14 0 0.870 0.860 0.900 0.870 0.870 30,000 26,100 0.8700 6.942 6.862 7.181 6.942 6.942 3,760 6.9418 0.00%
2009-08-13 0 0.870 0.870 0.890 0.870 0.870 4,000 3,480 0.8700 6.942 6.942 7.101 6.942 6.942 501 6.9418 0.00%
2009-08-12 0 0.870 0.860 0.900 0.870 0.870 30,000 26,100 0.8700 6.942 6.862 7.181 6.942 6.942 3,760 6.9418 -3.33%
2009-08-11 0 0.900 0.880 0.900 0.900 0.900 208,000 187,200 0.9000 7.181 7.022 7.181 7.181 7.181 26,068 7.1812 -1.10%
2009-08-10 0 0.910 0.880 0.910 0.910 0.910 100,000 91,000 0.9100 7.261 7.022 7.261 7.261 7.261 12,533 7.2610 1.11%
2009-08-07 0 0.900 0.860 0.910 0.860 0.900 12,000 10,520 0.8767 7.181 6.862 7.261 6.862 7.181 1,504 6.9950 4.65%
2009-08-06 0 0.860 0.860 0.890 0.860 0.860 12,000 10,320 0.8600 6.862 6.862 7.101 6.862 6.862 1,504 6.8620 0.00%
2009-08-05 0 0.860 0.860 0.900 0.860 0.860 10,000 8,600 0.8600 6.862 6.862 7.181 6.862 6.862 1,253 6.8620 0.00%
2009-08-04 0 0.860 0.860 0.900 0.860 0.860 88,000 75,680 0.8600 6.862 6.862 7.181 6.862 6.862 11,029 6.8620 -3.37%
2009-08-03 0 0.890 0.850 0.900 0.860 0.890 70,000 61,700 0.8814 7.101 6.782 7.181 6.862 7.101 8,773 7.0330 3.49%
2009-07-31 0 0.860 0.850 0.890 0.860 0.860 120,000 103,200 0.8600 6.862 6.782 7.101 6.862 6.862 15,039 6.8620 1.18%
2009-07-30 0 0.850 0.850 0.900 0.840 0.840 20,000 16,800 0.8400 6.782 6.782 7.181 6.702 6.702 2,507 6.7024 -1.16%
2009-07-29 0 0.860 0.840 0.900 0.860 0.860 344,000 295,840 0.8600 6.862 6.702 7.181 6.862 6.862 43,113 6.8620 0.00%
2009-07-28 0 0.860 0.860 0.900 - - 0 0 - 6.862 6.862 7.181 - - 0 - 0.00%
2009-07-27 0 0.860 0.850 0.890 0.850 0.860 60,000 51,300 0.8550 6.862 6.782 7.101 6.782 6.862 7,520 6.8221 1.18%
2009-07-24 0 0.850 0.850 0.900 0.840 0.860 106,000 90,600 0.8547 6.782 6.782 7.181 6.702 6.862 13,285 6.8199 -1.16%
2009-07-23 0 0.860 0.850 0.900 0.850 0.860 410,000 352,300 0.8593 6.862 6.782 7.181 6.782 6.862 51,384 6.8562 0.00%
2009-07-22 0 0.860 0.860 0.900 0.850 0.860 40,000 34,100 0.8525 6.862 6.862 7.181 6.782 6.862 5,013 6.8022 0.00%
2009-07-21 0 0.860 0.860 0.890 0.860 0.860 30,000 25,800 0.8600 6.862 6.862 7.101 6.862 6.862 3,760 6.8620 0.00%
2009-07-20 0 0.860 0.860 0.900 0.850 0.860 40,000 34,300 0.8575 6.862 6.862 7.181 6.782 6.862 5,013 6.8421 1.18%
2009-07-17 0 0.850 0.850 0.900 0.850 0.900 32,000 27,700 0.8656 6.782 6.782 7.181 6.782 7.181 4,010 6.9069 -3.41%
2009-07-16 0 0.880 0.880 0.900 0.840 0.880 40,000 34,160 0.8540 7.022 7.022 7.181 6.702 7.022 5,013 6.8142 4.76%
2009-07-15 0 0.840 0.840 0.900 0.830 0.850 68,000 57,020 0.8385 6.702 6.702 7.181 6.623 6.782 8,522 6.6907 -1.18%
2009-07-14 0 0.850 0.840 0.870 0.840 0.850 48,000 40,400 0.8417 6.782 6.702 6.942 6.702 6.782 6,016 6.7157 2.41%
2009-07-13 0 0.830 0.830 0.870 0.830 0.840 50,000 41,800 0.8360 6.623 6.623 6.942 6.623 6.702 6,266 6.6705 -2.35%
2009-07-10 0 0.850 0.850 0.860 0.830 0.850 56,000 46,820 0.8361 6.782 6.782 6.862 6.623 6.782 7,018 6.6711 -1.16%
2009-07-09 0 0.860 0.830 0.870 0.800 0.860 70,000 57,220 0.8174 6.862 6.623 6.942 6.383 6.862 8,773 6.5223 6.17%
2009-07-08 0 0.810 0.810 0.820 0.810 0.820 68,000 55,540 0.8168 6.463 6.463 6.543 6.463 6.543 8,522 6.5170 -2.41%
2009-07-07 0 0.830 0.820 0.860 0.830 0.900 32,000 26,700 0.8344 6.623 6.543 6.862 6.623 7.181 4,010 6.6576 1.22%
2009-07-06 0 0.820 0.820 0.860 0.820 0.830 80,000 65,800 0.8225 6.543 6.543 6.862 6.543 6.623 10,026 6.5628 -1.20%
2009-07-03 0 0.830 0.830 0.850 0.810 0.860 82,000 68,220 0.8320 6.623 6.623 6.782 6.463 6.862 10,277 6.6382 -4.60%
2009-07-02 0 0.870 0.870 0.890 0.870 0.890 60,000 52,800 0.8800 6.942 6.942 7.101 6.942 7.101 7,520 7.0216 0.00%
2009-06-30 0 0.870 0.870 0.890 0.870 0.900 118,000 104,580 0.8863 6.942 6.942 7.101 6.942 7.181 14,789 7.0716 -2.25%
2009-06-29 0 0.890 0.880 0.900 0.870 0.890 92,000 81,480 0.8857 7.101 7.022 7.181 6.942 7.101 11,530 7.0667 -2.20%
2009-06-26 0 0.910 0.900 0.910 0.900 0.910 90,000 81,800 0.9089 7.261 7.181 7.261 7.181 7.261 11,279 7.2521 1.11%
2009-06-25 0 0.900 0.890 0.920 0.900 0.920 180,000 163,180 0.9066 7.181 7.101 7.341 7.181 7.341 22,559 7.2335 -2.17%
2009-06-24 0 0.920 0.900 0.920 0.900 0.930 88,000 80,620 0.9161 7.341 7.181 7.341 7.181 7.421 11,029 7.3099 -1.08%
2009-06-23 0 0.930 0.910 0.930 0.900 0.930 250,000 227,660 0.9106 7.421 7.261 7.421 7.181 7.421 31,332 7.2661 -2.11%
2009-06-22 0 0.950 0.930 0.950 0.900 0.950 866,000 796,560 0.9198 7.580 7.421 7.580 7.181 7.580 108,534 7.3393 2.15%
2009-06-19 0 0.930 0.910 0.930 0.890 0.940 504,000 459,520 0.9117 7.421 7.261 7.421 7.101 7.500 63,165 7.2749 0.00%
2009-06-18 0 0.930 0.920 0.930 0.900 0.930 188,000 173,060 0.9205 7.421 7.341 7.421 7.181 7.421 23,562 7.3450 -1.06%
2009-06-17 0 0.940 0.900 0.940 0.890 0.940 400,000 359,320 0.8983 7.500 7.181 7.500 7.101 7.500 50,131 7.1676 1.08%
2009-06-16 0 0.930 0.910 0.930 0.900 0.940 342,000 313,400 0.9164 7.421 7.261 7.421 7.181 7.500 42,862 7.3118 -3.12%
2009-06-15 0 0.960 0.940 0.960 0.950 0.970 360,000 344,820 0.9578 7.660 7.500 7.660 7.580 7.740 45,118 7.6426 0.00%
2009-06-12 0 0.960 0.940 0.970 0.910 0.980 892,000 848,160 0.9509 7.660 7.500 7.740 7.261 7.820 111,792 7.5869 0.00%
2009-06-11 0 0.960 0.960 0.970 0.880 0.950 1,458,000 1,348,080 0.9246 7.660 7.660 7.740 7.022 7.580 182,727 7.3775 7.87%
2009-06-10 0 0.890 0.880 0.890 0.870 0.890 384,000 339,920 0.8852 7.101 7.022 7.101 6.942 7.101 48,126 7.0632 0.00%
2009-06-09 0 0.890 0.870 0.890 0.870 0.920 430,000 381,400 0.8870 7.101 6.942 7.101 6.942 7.341 53,891 7.0773 -2.20%
2009-06-08 0 0.910 0.890 0.910 0.890 0.910 546,000 490,620 0.8986 7.261 7.101 7.261 7.101 7.261 68,429 7.1698 0.00%
2009-06-05 0 0.910 0.830 0.910 0.860 0.910 614,000 543,220 0.8847 7.261 6.623 7.261 6.862 7.261 76,951 7.0593 0.00%
2009-06-04 0 0.910 0.880 0.910 0.880 0.930 262,000 235,380 0.8984 7.261 7.022 7.261 7.022 7.421 32,836 7.1684 -1.09%
2009-06-03 0 0.920 0.920 0.930 0.900 0.950 416,000 380,720 0.9152 7.341 7.341 7.421 7.181 7.580 52,136 7.3024 -2.13%
2009-06-02 0 0.940 0.900 0.940 0.900 0.960 498,000 457,880 0.9194 7.500 7.181 7.500 7.181 7.660 62,413 7.3363 0.00%
2009-06-01 0 0.940 0.910 0.940 0.910 0.980 748,000 701,260 0.9375 7.500 7.261 7.500 7.261 7.820 93,745 7.4805 -1.05%
2009-05-29 0 0.950 0.930 0.950 0.920 0.960 426,000 399,320 0.9374 7.580 7.421 7.580 7.341 7.660 53,389 7.4794 1.06%
2009-05-27 0 0.940 0.930 0.940 0.920 0.950 556,000 517,320 0.9304 7.500 7.421 7.500 7.341 7.580 69,682 7.4240 3.30%
2009-05-26 0 0.910 0.910 0.920 0.910 0.960 688,000 640,380 0.9308 7.261 7.261 7.341 7.261 7.660 86,225 7.4268 -4.21%
2009-05-25 0 0.950 0.940 0.950 0.930 0.960 1,016,000 963,540 0.9484 7.580 7.500 7.580 7.421 7.660 127,333 7.5671 4.40%
2009-05-22 0 0.910 0.900 0.910 0.890 0.970 486,000 450,720 0.9274 7.261 7.181 7.261 7.101 7.740 60,909 7.3999 -1.09%
2009-05-21 0 0.920 0.920 0.980 0.890 0.940 580,000 532,220 0.9176 7.341 7.341 7.820 7.101 7.500 72,690 7.3218 -2.13%
2009-05-20 0 0.940 0.900 0.940 0.900 0.950 262,000 244,740 0.9341 7.500 7.181 7.500 7.181 7.580 32,836 7.4535 -1.05%
2009-05-19 0 0.950 0.920 0.970 0.920 0.990 166,000 159,600 0.9614 7.580 7.341 7.740 7.341 7.899 20,804 7.6715 -2.06%
2009-05-18 0 0.970 0.930 0.970 0.970 0.980 70,000 67,980 0.9711 7.740 7.421 7.740 7.740 7.820 8,773 7.7488 1.04%
2009-05-15 0 0.960 0.920 0.960 0.930 0.980 192,000 183,540 0.9559 7.660 7.341 7.660 7.421 7.820 24,063 7.6275 1.05%
2009-05-14 0 0.950 0.900 0.990 0.950 0.950 40,000 38,000 0.9500 7.580 7.181 7.899 7.580 7.580 5,013 7.5801 1.06%
2009-05-13 0 0.940 0.930 0.950 0.940 0.950 112,000 105,700 0.9438 7.500 7.421 7.580 7.500 7.580 14,037 7.5303 0.00%
2009-05-12 0 0.940 0.940 0.960 0.940 0.980 110,000 105,400 0.9582 7.500 7.500 7.660 7.500 7.820 13,786 7.6454 -4.08%
2009-05-11 0 0.980 0.950 0.980 0.960 1.010 152,000 149,940 0.9864 7.820 7.580 7.820 7.660 8.059 19,050 7.8710 -2.97%
2009-05-08 0 1.010 0.960 1.010 1.010 1.010 30,000 30,300 1.0100 8.059 7.660 8.059 8.059 8.059 3,760 8.0589 -0.98%
2009-05-07 0 1.020 0.960 1.020 1.020 1.020 36,000 36,720 1.0200 8.139 7.660 8.139 8.139 8.139 4,512 8.1387 -0.97%
2009-05-06 0 1.030 0.980 1.030 1.030 1.030 20,000 20,600 1.0300 8.218 7.820 8.218 8.218 8.218 2,507 8.2185 0.00%
2009-05-05 0 1.030 0.980 1.030 1.030 1.030 42,000 43,260 1.0300 8.218 7.820 8.218 8.218 8.218 5,264 8.2185 0.00%
2009-05-04 0 1.030 0.980 1.030 1.020 1.030 88,000 90,140 1.0243 8.218 7.820 8.218 8.139 8.218 11,029 8.1731 0.98%
2009-04-30 0 1.020 0.980 1.020 1.020 1.020 60,000 61,200 1.0200 8.139 7.820 8.139 8.139 8.139 7,520 8.1387 2.00%
2009-04-29 0 1.000 0.960 1.000 1.000 1.000 66,000 66,000 1.0000 7.979 7.660 7.979 7.979 7.979 8,272 7.9791 0.00%
2009-04-28 0 1.000 0.960 1.000 0.960 1.010 128,000 127,160 0.9934 7.979 7.660 7.979 7.660 8.059 16,042 7.9267 0.00%
2009-04-27 0 1.000 0.970 1.000 0.980 1.000 68,000 67,400 0.9912 7.979 7.740 7.979 7.820 7.979 8,522 7.9087 -0.99%
2009-04-24 0 1.010 0.960 1.010 1.010 1.010 40,000 40,400 1.0100 8.059 7.660 8.059 8.059 8.059 5,013 8.0589 1.00%
2009-04-23 0 1.000 0.950 1.100 1.000 1.000 36,000 36,000 1.0000 7.979 7.580 8.777 7.979 7.979 4,512 7.9791 -0.99%
2009-04-22 0 1.010 0.970 1.100 1.010 1.010 40,000 40,400 1.0100 8.059 7.740 8.777 8.059 8.059 5,013 8.0589 1.00%
2009-04-21 0 1.000 0.930 1.000 0.990 1.000 70,000 69,700 0.9957 7.979 7.421 7.979 7.899 7.979 8,773 7.9449 -0.99%
2009-04-20 0 1.010 0.970 1.010 1.010 1.020 80,000 81,100 1.0138 8.059 7.740 8.059 8.059 8.139 10,026 8.0888 -1.94%
2009-04-17 0 1.030 0.970 1.030 1.020 1.040 118,000 121,800 1.0322 8.218 7.740 8.218 8.139 8.298 14,789 8.2361 3.00%
2009-04-16 0 1.000 0.980 1.020 1.000 1.040 80,000 81,200 1.0150 7.979 7.820 8.139 7.979 8.298 10,026 8.0988 -1.96%
2009-04-15 0 1.020 1.010 1.030 1.000 1.030 150,000 152,700 1.0180 8.139 8.059 8.218 7.979 8.218 18,799 8.1227 -1.92%
2009-04-14 0 1.040 1.040 - 1.030 1.030 56,000 57,680 1.0300 8.298 8.298 - 8.218 8.218 7,018 8.2185 1.96%
2009-04-09 0 1.020 1.010 1.020 1.040 1.040 36,000 37,440 1.0400 8.139 8.059 8.139 8.298 8.298 4,512 8.2983 -0.97%
2009-04-08 0 1.030 1.010 - 1.030 1.050 56,000 58,280 1.0407 8.218 8.059 - 8.218 8.378 7,018 8.3040 -3.74%
2009-04-07 0 1.070 1.040 - 1.070 1.090 60,000 65,000 1.0833 8.538 8.298 - 8.538 8.697 7,520 8.6440 -1.83%
2009-04-06 0 1.090 1.020 - 1.090 1.090 50,000 54,500 1.0900 8.697 8.139 - 8.697 8.697 6,266 8.6972 0.93%
2009-04-03 0 1.080 1.030 - 1.060 1.080 90,000 96,400 1.0711 8.617 8.218 - 8.458 8.617 11,279 8.5465 0.93%
2009-04-02 0 1.070 1.030 - 1.070 1.080 72,000 77,340 1.0742 8.538 8.218 - 8.538 8.617 9,024 8.5709 0.00%
2009-04-01 0 1.070 1.020 - 1.070 1.100 56,000 61,000 1.0893 8.538 8.139 - 8.538 8.777 7,018 8.6915 -2.73%
2009-03-31 0 1.100 1.060 - 1.100 1.110 126,000 139,300 1.1056 8.777 8.458 - 8.777 8.857 15,791 8.8213 -0.90%
2009-03-30 0 1.110 1.060 - 1.110 1.120 70,000 78,000 1.1143 8.857 8.458 - 8.857 8.937 8,773 8.8910 -0.36%
2009-03-27 0 1.120 1.050 - 1.120 1.120 36,000 40,320 1.1200 8.889 8.333 - 8.889 8.889 4,536 8.8887 0.00%
2009-03-26 0 1.120 1.050 - 1.120 1.120 30,000 33,600 1.1200 8.889 8.333 - 8.889 8.889 3,780 8.8887 0.00%
2009-03-25 0 1.120 1.070 - 1.120 1.130 46,000 51,720 1.1243 8.889 8.492 - 8.889 8.968 5,796 8.9232 -2.61%
2009-03-24 0 1.150 1.070 - 1.140 1.150 56,000 64,200 1.1464 9.127 8.492 - 9.047 9.127 7,056 9.0985 0.88%
2009-03-23 0 1.140 1.080 - 1.140 1.140 20,000 22,800 1.1400 9.047 8.571 - 9.047 9.047 2,520 9.0474 -0.87%
2009-03-20 0 1.150 1.080 - 1.150 1.150 38,000 43,700 1.1500 9.127 8.571 - 9.127 9.127 4,788 9.1268 -1.71%
2009-03-19 0 1.170 1.100 - 1.170 1.170 30,000 35,100 1.1700 9.286 8.730 - 9.286 9.286 3,780 9.2855 0.86%
2009-03-18 0 1.160 1.100 - 1.160 1.170 56,000 65,260 1.1654 9.206 8.730 - 9.206 9.286 7,056 9.2487 -0.85%
2009-03-17 0 1.170 1.100 - 1.170 1.170 20,000 23,400 1.1700 9.286 8.730 - 9.286 9.286 2,520 9.2855 0.86%
2009-03-16 0 1.160 1.090 - 1.160 1.160 30,000 34,800 1.1600 9.206 8.651 - 9.206 9.206 3,780 9.2062 -0.85%
2009-03-13 0 1.170 1.100 - 1.150 1.170 56,000 64,920 1.1593 9.286 8.730 - 9.127 9.286 7,056 9.2005 1.74%
2009-03-12 0 1.150 1.100 - 1.150 1.150 30,000 34,500 1.1500 9.127 8.730 - 9.127 9.127 3,780 9.1268 0.00%
2009-03-11 0 1.150 1.100 - 1.130 1.150 38,000 43,300 1.1395 9.127 8.730 - 8.968 9.127 4,788 9.0433 0.88%
2009-03-10 0 1.140 1.060 - 1.130 1.140 62,000 70,380 1.1352 9.047 8.413 - 8.968 9.047 7,812 9.0090 1.79%
2009-03-09 0 1.120 1.100 - 1.120 1.120 50,000 56,000 1.1200 8.889 8.730 - 8.889 8.889 6,300 8.8887 -0.88%
2009-03-06 0 1.130 1.100 - 1.130 1.130 30,000 33,900 1.1300 8.968 8.730 - 8.968 8.968 3,780 8.9681 0.00%
2009-03-05 0 1.130 1.100 - 1.130 1.140 90,000 102,100 1.1344 8.968 8.730 - 8.968 9.047 11,340 9.0034 -0.88%
2009-03-04 0 1.140 1.100 - 1.140 1.140 60,000 68,400 1.1400 9.047 8.730 - 9.047 9.047 7,560 9.0474 0.88%
2009-03-03 0 1.130 1.070 - 1.130 1.140 70,000 79,400 1.1343 8.968 8.492 - 8.968 9.047 8,820 9.0021 -1.74%
2009-03-02 0 1.150 1.100 - 1.150 1.150 50,000 57,500 1.1500 9.127 8.730 - 9.127 9.127 6,300 9.1268 -0.86%
2009-02-27 0 1.160 1.100 - 1.150 1.160 130,000 150,200 1.1554 9.206 8.730 - 9.127 9.206 16,380 9.1695 0.87%
2009-02-26 0 1.150 1.100 - 1.150 1.150 60,000 69,000 1.1500 9.127 8.730 - 9.127 9.127 7,560 9.1268 0.00%
2009-02-25 0 1.150 1.100 1.150 1.130 1.150 98,000 111,500 1.1378 9.127 8.730 9.127 8.968 9.127 12,348 9.0296 1.77%
2009-02-24 0 1.130 1.100 - 1.130 1.130 70,000 79,100 1.1300 8.968 8.730 - 8.968 8.968 8,820 8.9681 -0.88%
2009-02-23 0 1.140 1.100 - 1.140 1.140 30,000 34,200 1.1400 9.047 8.730 - 9.047 9.047 3,780 9.0474 0.88%
2009-02-20 0 1.130 1.100 - 1.130 1.130 50,000 56,500 1.1300 8.968 8.730 - 8.968 8.968 6,300 8.9681 -0.88%
2009-02-19 0 1.140 1.100 - 1.140 1.140 30,000 34,200 1.1400 9.047 8.730 - 9.047 9.047 3,780 9.0474 -0.87%
2009-02-18 0 1.150 1.120 - 1.140 1.150 50,000 57,300 1.1460 9.127 8.889 - 9.047 9.127 6,300 9.0951 -0.86%
2009-02-17 0 1.160 1.120 - 1.160 1.160 30,000 34,800 1.1600 9.206 8.889 - 9.206 9.206 3,780 9.2062 -2.52%
2009-02-16 0 1.190 1.130 1.190 1.190 1.190 32,000 38,080 1.1900 9.444 8.968 9.444 9.444 9.444 4,032 9.4443 0.00%
2009-02-13 0 1.190 1.100 1.190 1.180 1.190 62,000 73,380 1.1835 9.444 8.730 9.444 9.365 9.444 7,812 9.3931 1.71%
2009-02-12 0 1.170 1.100 1.170 1.130 1.200 76,000 90,020 1.1845 9.286 8.730 9.286 8.968 9.524 9,576 9.4004 -3.31%
2009-02-11 0 1.210 1.140 1.260 1.210 1.230 80,000 97,200 1.2150 9.603 9.047 10.000 9.603 9.762 10,080 9.6427 -2.42%
2009-02-10 0 1.240 1.140 - 1.240 1.240 60,000 74,400 1.2400 9.841 9.047 - 9.841 9.841 7,560 9.8411 -0.80%
2009-02-09 0 1.250 1.160 - 1.250 1.250 30,000 37,500 1.2500 9.920 9.206 - 9.920 9.920 3,780 9.9204 0.00%
2009-02-06 0 1.250 1.160 1.250 1.230 1.250 56,000 69,600 1.2429 9.920 9.206 9.920 9.762 9.920 7,056 9.8638 1.63%
2009-02-05 0 1.230 1.150 - 1.230 1.230 60,000 73,800 1.2300 9.762 9.127 - 9.762 9.762 7,560 9.7617 -0.81%
2009-02-04 0 1.240 1.150 - - - 0 0 - 9.841 9.127 - - - 0 - 0.00%
2009-02-03 0 1.240 1.150 - 1.240 1.240 74,000 91,760 1.2400 9.841 9.127 - 9.841 9.841 9,324 9.8411 0.00%
2009-02-02 0 1.240 1.150 - 1.240 1.240 60,000 74,400 1.2400 9.841 9.127 - 9.841 9.841 7,560 9.8411 0.81%
2009-01-30 0 1.230 1.150 - 1.230 1.230 30,000 36,900 1.2300 9.762 9.127 - 9.762 9.762 3,780 9.7617 1.65%
2009-01-29 0 1.210 1.130 - 1.210 1.210 36,000 43,560 1.2100 9.603 8.968 - 9.603 9.603 4,536 9.6030 1.68%
2009-01-23 0 1.190 1.100 - 1.190 1.190 50,000 59,500 1.1900 9.444 8.730 - 9.444 9.444 6,300 9.4443 1.71%
2009-01-22 0 1.170 1.140 - 1.170 1.170 20,000 23,400 1.1700 9.286 9.047 - 9.286 9.286 2,520 9.2855 -0.85%
2009-01-21 0 1.180 1.140 - 1.180 1.180 20,000 23,600 1.1800 9.365 9.047 - 9.365 9.365 2,520 9.3649 -0.84%
2009-01-20 0 1.190 1.140 - 1.190 1.220 56,000 67,240 1.2007 9.444 9.047 - 9.444 9.682 7,056 9.5293 -2.46%
2009-01-19 0 1.220 1.150 - 1.220 1.220 30,000 36,600 1.2200 9.682 9.127 - 9.682 9.682 3,780 9.6824 0.83%
2009-01-16 0 1.210 1.150 - 1.210 1.210 36,000 43,560 1.2100 9.603 9.127 - 9.603 9.603 4,536 9.6030 0.00%
2009-01-15 0 1.210 1.130 - 1.190 1.220 76,000 91,860 1.2087 9.603 8.968 - 9.444 9.682 9,576 9.5925 -3.20%
2009-01-14 0 1.250 1.160 - 1.250 1.250 50,000 62,500 1.2500 9.920 9.206 - 9.920 9.920 6,300 9.9204 0.81%
2009-01-13 0 1.240 1.160 - 1.240 1.240 36,000 44,640 1.2400 9.841 9.206 - 9.841 9.841 4,536 9.8411 -0.80%
2009-01-12 0 1.250 1.130 - 1.240 1.250 90,000 111,900 1.2433 9.920 8.968 - 9.841 9.920 11,340 9.8675 1.63%
2009-01-09 0 1.230 1.150 - 1.230 1.230 40,000 49,200 1.2300 9.762 9.127 - 9.762 9.762 5,040 9.7617 -0.81%
2009-01-08 0 1.240 1.140 - 1.240 1.260 64,000 80,160 1.2525 9.841 9.047 - 9.841 10.000 8,064 9.9403 -1.59%
2009-01-07 0 1.260 1.130 - 1.260 1.260 30,000 37,800 1.2600 10.000 8.968 - 10.000 10.000 3,780 9.9998 0.80%
2009-01-06 0 1.250 1.140 - 1.250 1.270 50,000 63,100 1.2620 9.920 9.047 - 9.920 10.08 6,300 10.016 -0.79%
2009-01-05 0 1.260 1.160 - 1.260 1.260 70,000 88,200 1.2600 10.000 9.206 - 10.000 10.000 8,820 9.9998 0.80%
2009-01-02 0 1.250 1.130 - 1.250 1.250 50,000 62,500 1.2500 9.920 8.968 - 9.920 9.920 6,300 9.9204 0.00%
2008-12-31 0 1.250 1.120 1.250 1.250 1.250 42,000 52,500 1.2500 9.920 8.889 9.920 9.920 9.920 5,292 9.9204 -0.79%
2008-12-30 0 1.260 1.120 1.260 1.240 1.260 84,000 105,240 1.2529 10.000 8.889 10.000 9.841 10.000 10,584 9.9431 0.80%
2008-12-29 0 1.250 1.100 - 1.250 1.250 50,000 62,500 1.2500 9.920 8.730 - 9.920 9.920 6,300 9.9204 0.81%
2008-12-24 0 1.240 1.100 - 1.190 1.240 80,000 98,200 1.2275 9.841 8.730 - 9.444 9.841 10,080 9.7419 1.64%
2008-12-23 0 1.220 1.100 1.220 1.220 1.240 62,000 76,440 1.2329 9.682 8.730 9.682 9.682 9.841 7,812 9.7848 -1.61%
2008-12-22 0 1.240 1.120 - 1.240 1.280 100,000 126,200 1.2620 9.841 8.889 - 9.841 10.16 12,600 10.016 -0.80%
2008-12-19 0 1.250 1.100 1.250 1.230 1.260 92,000 114,600 1.2457 9.920 8.730 9.920 9.762 10.000 11,592 9.8859 0.00%
2008-12-18 0 1.250 1.080 - 1.250 1.250 30,000 37,500 1.2500 9.920 8.571 - 9.920 9.920 3,780 9.9204 0.81%
2008-12-17 0 1.240 1.070 1.240 1.210 1.250 98,000 121,120 1.2359 9.841 8.492 9.841 9.603 9.920 12,348 9.8087 3.33%
2008-12-16 0 1.200 1.050 - 1.150 1.200 70,000 82,400 1.1771 9.524 8.333 - 9.127 9.524 8,820 9.3422 1.69%
2008-12-15 0 1.180 1.020 1.180 1.150 1.180 76,000 88,080 1.1589 9.365 8.095 9.365 9.127 9.365 9,576 9.1978 3.51%
2008-12-12 0 1.140 1.020 - 1.140 1.140 50,000 57,000 1.1400 9.047 8.095 - 9.047 9.047 6,300 9.0474 -1.72%
2008-12-11 0 1.160 1.020 1.160 1.150 1.160 72,000 83,220 1.1558 9.206 8.095 9.206 9.127 9.206 9,072 9.1731 1.75%
2008-12-10 0 1.140 1.020 - 1.120 1.140 70,000 78,800 1.1257 9.047 8.095 - 8.889 9.047 8,820 8.9341 1.79%
2008-12-09 0 1.120 1.020 - 1.120 1.120 20,000 22,400 1.1200 8.889 8.095 - 8.889 8.889 2,520 8.8887 -0.88%
2008-12-08 0 1.130 1.010 - 1.110 1.130 60,000 67,200 1.1200 8.968 8.016 - 8.809 8.968 7,560 8.8887 0.89%
2008-12-05 0 1.120 1.020 - 1.120 1.120 26,000 29,120 1.1200 8.889 8.095 - 8.889 8.889 3,276 8.8887 0.00%
2008-12-04 0 1.120 1.010 - 1.090 1.120 56,000 62,120 1.1093 8.889 8.016 - 8.651 8.889 7,056 8.8037 1.82%
2008-12-03 0 1.100 1.010 - 1.100 1.100 40,000 44,000 1.1000 8.730 8.016 - 8.730 8.730 5,040 8.7300 0.00%
2008-12-02 0 1.100 1.010 - 1.100 1.100 30,000 33,000 1.1000 8.730 8.016 - 8.730 8.730 3,780 8.7300 -1.79%
2008-12-01 0 1.120 1.010 - 1.120 1.120 60,000 67,200 1.1200 8.889 8.016 - 8.889 8.889 7,560 8.8887 0.00%
2008-11-28 0 1.120 1.020 - 1.120 1.120 50,000 56,000 1.1200 8.889 8.095 - 8.889 8.889 6,300 8.8887 0.90%
2008-11-27 0 1.110 1.020 - - - 0 0 - 8.809 8.095 - - - 0 - 0.00%
2008-11-26 0 1.110 1.010 - 1.110 1.110 30,000 33,300 1.1100 8.809 8.016 - 8.809 8.809 3,780 8.8094 0.91%
2008-11-25 0 1.100 1.010 - 1.100 1.100 30,000 33,000 1.1000 8.730 8.016 - 8.730 8.730 3,780 8.7300 0.92%
2008-11-24 0 1.090 1.010 - 1.090 1.090 20,000 21,800 1.0900 8.651 8.016 - 8.651 8.651 2,520 8.6506 -0.91%
2008-11-21 0 1.100 1.010 - 1.080 1.100 50,000 54,400 1.0880 8.730 8.016 - 8.571 8.730 6,300 8.6348 0.92%
2008-11-20 0 1.090 1.010 - 1.090 1.090 20,000 21,800 1.0900 8.651 8.016 - 8.651 8.651 2,520 8.6506 -0.91%
2008-11-19 0 1.100 1.010 - 1.100 1.100 30,000 33,000 1.1000 8.730 8.016 - 8.730 8.730 3,780 8.7300 -1.79%
2008-11-18 0 1.120 1.010 - - - 0 0 - 8.889 8.016 - - - 0 - 0.00%
2008-11-17 0 1.120 1.010 - - - 0 0 - 8.889 8.016 - - - 0 - 0.00%
2008-11-14 0 1.120 1.010 - 1.120 1.120 30,000 33,600 1.1200 8.889 8.016 - 8.889 8.889 3,780 8.8887 1.82%
2008-11-13 0 1.100 1.020 - - - 0 0 - 8.730 8.095 - - - 0 - 0.00%
2008-11-12 0 1.100 1.010 - 1.050 1.100 60,000 64,000 1.0667 8.730 8.016 - 8.333 8.730 7,560 8.4654 -1.79%
2008-11-11 0 1.120 1.010 - 1.050 1.120 120,000 128,100 1.0675 8.889 8.016 - 8.333 8.889 15,120 8.4721 3.70%
2008-11-10 0 1.080 1.010 - 1.050 1.080 110,000 116,400 1.0582 8.571 8.016 - 8.333 8.571 13,860 8.3981 2.86%
2008-11-07 0 1.050 1.000 - 1.050 1.050 100,000 105,000 1.0500 8.333 7.936 - 8.333 8.333 12,600 8.3332 0.00%
2008-11-06 0 1.050 1.010 - 1.050 1.050 120,000 126,000 1.0500 8.333 8.016 - 8.333 8.333 15,120 8.3332 -4.55%
2008-11-05 0 1.100 1.000 - 1.050 1.100 280,000 297,000 1.0607 8.730 7.936 - 8.333 8.730 35,281 8.4182 0.92%
2008-11-04 0 1.090 1.000 - 1.050 1.090 180,000 190,200 1.0567 8.651 7.936 - 8.333 8.651 22,680 8.3861 -0.91%
2008-11-03 0 1.100 1.000 - 1.050 1.100 240,000 255,000 1.0625 8.730 7.936 - 8.333 8.730 30,241 8.4324 2.80%
2008-10-31 0 1.070 1.000 - 1.050 1.070 300,000 316,000 1.0533 8.492 7.936 - 8.333 8.492 37,801 8.3596 -2.73%
2008-10-30 0 1.100 1.000 - 1.050 1.100 160,000 170,500 1.0656 8.730 7.936 - 8.333 8.730 20,160 8.4572 0.92%
2008-10-29 0 1.090 1.000 - 1.050 1.090 230,000 244,300 1.0622 8.651 7.936 - 8.333 8.651 28,981 8.4298 1.87%
2008-10-28 0 1.070 1.000 - 1.020 1.100 402,000 427,940 1.0645 8.492 7.936 - 8.095 8.730 50,653 8.4485 1.90%
2008-10-27 0 1.050 1.020 - 1.050 1.050 100,000 105,000 1.0500 8.333 8.095 - 8.333 8.333 12,600 8.3332 0.00%
2008-10-24 0 1.050 1.020 - 1.050 1.050 140,000 147,000 1.0500 8.333 8.095 - 8.333 8.333 17,640 8.3332 0.00%
2008-10-23 0 1.050 1.020 - 1.050 1.050 150,000 157,500 1.0500 8.333 8.095 - 8.333 8.333 18,900 8.3332 0.00%
2008-10-22 0 1.050 1.040 - 1.050 1.050 200,000 210,000 1.0500 8.333 8.254 - 8.333 8.333 25,200 8.3332 0.00%
2008-10-21 0 1.050 1.030 - 1.050 1.050 160,000 168,000 1.0500 8.333 8.174 - 8.333 8.333 20,160 8.3332 -1.87%
2008-10-20 0 1.070 1.070 - 1.050 1.050 120,000 126,000 1.0500 8.492 8.492 - 8.333 8.333 15,120 8.3332 3.88%
2008-10-17 0 1.030 1.010 - - - 0 0 - 8.174 8.016 - - - 0 - 0.00%
2008-10-16 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 8.174 8.016 8.174 8.174 8.174 2,520 8.1744 -3.74%
2008-10-15 0 1.070 1.050 1.070 1.070 1.070 16,000 17,120 1.0700 8.492 8.333 8.492 8.492 8.492 2,016 8.4919 -0.93%
2008-10-14 0 1.080 1.050 - 1.080 1.080 20,000 21,600 1.0800 8.571 8.333 - 8.571 8.571 2,520 8.5713 2.86%
2008-10-13 0 1.050 1.010 - - - 0 0 - 8.333 8.016 - - - 0 - 0.00%
2008-10-10 0 1.050 1.010 - 1.050 1.050 20,000 21,000 1.0500 8.333 8.016 - 8.333 8.333 2,520 8.3332 -3.67%
2008-10-09 0 1.090 1.080 - 1.090 1.090 20,000 21,800 1.0900 8.651 8.571 - 8.651 8.651 2,520 8.6506 0.93%
2008-10-08 0 1.080 1.050 1.120 1.080 1.120 64,000 70,080 1.0950 8.571 8.333 8.889 8.571 8.889 8,064 8.6903 -6.90%
2008-10-06 0 1.160 1.150 1.160 1.180 1.180 30,000 35,400 1.1800 9.206 9.127 9.206 9.365 9.365 3,780 9.3649 -2.52%
2008-10-03 0 1.190 1.160 1.190 1.200 1.200 20,000 24,000 1.2000 9.444 9.206 9.444 9.524 9.524 2,520 9.5236 -1.65%
2008-10-02 0 1.210 1.200 1.210 1.210 1.210 36,000 43,560 1.2100 9.603 9.524 9.603 9.603 9.603 4,536 9.6030 0.00%
2008-09-30 0 1.210 1.200 1.210 1.210 1.240 66,000 80,760 1.2236 9.603 9.524 9.603 9.603 9.841 8,316 9.7112 -5.47%
2008-09-29 0 1.280 1.250 - 1.280 1.280 30,000 38,400 1.2800 10.16 9.920 - 10.16 10.16 3,780 10.159 -0.78%
2008-09-26 0 1.290 1.250 - - - 0 0 - 10.24 9.920 - - - 0 - 0.00%
2008-09-25 0 1.290 1.250 1.290 1.280 1.290 46,000 59,040 1.2835 10.24 9.920 10.24 10.16 10.24 5,796 10.186 0.00%
2008-09-24 0 1.290 1.250 - 1.290 1.290 40,000 51,600 1.2900 10.24 9.920 - 10.24 10.24 5,040 10.238 0.00%
2008-09-23 0 1.290 1.260 1.290 1.270 1.300 68,000 87,620 1.2885 10.24 10.000 10.24 10.08 10.32 8,568 10.226 -2.27%
2008-09-22 0 1.320 1.300 - 1.320 1.320 30,000 39,600 1.3200 10.48 10.32 - 10.48 10.48 3,780 10.476 0.76%
2008-09-19 0 1.310 1.260 1.310 1.300 1.310 76,000 99,060 1.3034 10.40 10.000 10.40 10.32 10.40 9,576 10.344 -0.76%
2008-09-18 0 1.320 1.300 - 1.320 1.430 90,000 124,300 1.3811 10.48 10.32 - 10.48 11.35 11,340 10.961 -8.97%
2008-09-17 0 1.450 1.420 - 1.450 1.470 46,000 67,300 1.4630 11.51 11.27 - 11.51 11.67 5,796 11.611 -1.36%
2008-09-16 0 1.470 1.430 - 1.460 1.470 60,000 87,900 1.4650 11.67 11.35 - 11.59 11.67 7,560 11.627 -0.68%
2008-09-12 0 1.480 1.450 - 1.480 1.480 30,000 44,400 1.4800 11.75 11.51 - 11.75 11.75 3,780 11.746 -0.67%
2008-09-11 0 1.490 1.450 1.490 1.490 1.490 36,000 53,640 1.4900 11.83 11.51 11.83 11.83 11.83 4,536 11.825 0.00%
2008-09-10 0 1.490 1.450 1.490 1.490 1.490 28,000 41,720 1.4900 11.83 11.51 11.83 11.83 11.83 3,528 11.825 -0.67%
2008-09-09 0 1.500 1.450 - 1.490 1.500 50,000 74,800 1.4960 11.90 11.51 - 11.83 11.90 6,300 11.873 0.67%
2008-09-08 0 1.490 1.450 1.490 1.480 1.490 56,000 83,140 1.4846 11.83 11.51 11.83 11.75 11.83 7,056 11.783 2.05%
2008-09-05 0 1.460 1.450 - 1.460 1.470 50,000 73,300 1.4660 11.59 11.51 - 11.59 11.67 6,300 11.635 -1.35%
2008-09-04 0 1.480 1.450 - - - 0 0 - 11.75 11.51 - - - 0 - 0.00%
2008-09-03 0 1.480 1.450 - 1.480 1.480 40,000 59,200 1.4800 11.75 11.51 - 11.75 11.75 5,040 11.746 -1.33%
2008-09-02 0 1.500 1.460 1.500 1.490 1.500 52,000 77,700 1.4942 11.90 11.59 11.90 11.83 11.90 6,552 11.859 0.00%
2008-09-01 0 1.500 1.460 - 1.500 1.500 30,000 45,000 1.5000 11.90 11.59 - 11.90 11.90 3,780 11.905 -0.66%
2008-08-29 0 1.510 1.460 - 1.500 1.510 84,000 126,240 1.5029 11.98 11.59 - 11.90 11.98 10,584 11.927 1.34%
2008-08-28 0 1.490 1.460 - 1.490 1.490 50,000 74,500 1.4900 11.83 11.59 - 11.83 11.83 6,300 11.825 -0.67%
2008-08-27 0 1.500 1.450 - 1.480 1.500 86,000 128,280 1.4916 11.90 11.51 - 11.75 11.90 10,836 11.838 0.67%
2008-08-26 0 1.490 1.460 - 1.480 1.490 96,000 142,440 1.4838 11.83 11.59 - 11.75 11.83 12,096 11.776 0.00%
2008-08-25 0 1.490 1.450 - 1.470 1.490 130,000 192,500 1.4808 11.83 11.51 - 11.67 11.83 16,380 11.752 1.36%
2008-08-21 0 1.470 1.450 - - - 0 0 - 11.67 11.51 - - - 0 - 0.00%
2008-08-20 0 1.470 1.450 - 1.460 1.470 70,000 102,500 1.4643 11.67 11.51 - 11.59 11.67 8,820 11.621 0.00%
2008-08-19 0 1.470 1.450 - 1.470 1.480 110,000 162,200 1.4745 11.67 11.51 - 11.67 11.75 13,860 11.703 -0.68%
2008-08-18 0 1.480 1.450 - 1.480 1.490 70,000 104,100 1.4871 11.75 11.51 - 11.75 11.83 8,820 11.802 -0.67%
2008-08-15 0 1.490 1.450 - 1.490 1.490 50,000 74,500 1.4900 11.83 11.51 - 11.83 11.83 6,300 11.825 0.00%
2008-08-14 0 1.490 1.450 - 1.490 1.490 60,000 89,400 1.4900 11.83 11.51 - 11.83 11.83 7,560 11.825 0.00%
2008-08-13 0 1.490 1.450 - 1.490 1.500 70,000 104,700 1.4957 11.83 11.51 - 11.83 11.90 8,820 11.871 -1.32%
2008-08-12 0 1.510 1.450 - 1.500 1.510 90,000 135,300 1.5033 11.98 11.51 - 11.90 11.98 11,340 11.931 0.67%
2008-08-11 0 1.500 1.450 - 1.490 1.500 76,000 113,500 1.4934 11.90 11.51 - 11.83 11.90 9,576 11.852 1.35%
2008-08-08 0 1.480 1.450 - 1.480 1.480 50,000 74,000 1.4800 11.75 11.51 - 11.75 11.75 6,300 11.746 0.00%
2008-08-07 0 1.480 1.430 - 1.460 1.480 60,000 88,200 1.4700 11.75 11.35 - 11.59 11.75 7,560 11.666 0.68%
2008-08-05 0 1.470 1.450 1.470 - - 0 0 - 11.67 11.51 11.67 - - 0 - -0.68%
2008-08-04 0 1.480 1.450 - 1.480 1.480 20,000 29,600 1.4800 11.75 11.51 - 11.75 11.75 2,520 11.746 -0.67%
2008-08-01 0 1.490 1.450 1.490 1.490 1.490 16,000 23,840 1.4900 11.83 11.51 11.83 11.83 11.83 2,016 11.825 -0.67%
2008-07-31 0 1.500 1.450 - 1.490 1.500 30,000 44,800 1.4933 11.90 11.51 - 11.83 11.90 3,780 11.852 1.35%
2008-07-30 0 1.480 1.450 1.480 1.470 1.480 46,000 67,780 1.4735 11.75 11.51 11.75 11.67 11.75 5,796 11.694 2.07%
2008-07-29 0 1.450 1.430 1.450 1.450 1.450 12,000 17,400 1.4500 11.51 11.35 11.51 11.51 11.51 1,512 11.508 -0.68%
2008-07-28 0 1.460 1.450 1.460 1.460 1.460 40,000 58,400 1.4600 11.59 11.51 11.59 11.59 11.59 5,040 11.587 -0.68%
2008-07-25 0 1.470 1.450 1.470 1.480 1.480 20,000 29,600 1.4800 11.67 11.51 11.67 11.75 11.75 2,520 11.746 -2.00%
2008-07-24 0 1.500 1.450 1.500 - - 0 0 - 11.90 11.51 11.90 - - 0 - -1.32%
2008-07-23 0 1.520 1.450 1.520 - - 0 0 - 12.06 11.51 12.06 - - 0 - 0.00%
2008-07-22 0 1.520 1.460 1.520 1.520 1.520 16,000 24,320 1.5200 12.06 11.59 12.06 12.06 12.06 2,016 12.063 -0.65%
2008-07-21 0 1.530 1.480 1.540 1.530 1.530 30,000 45,900 1.5300 12.14 11.75 12.22 12.14 12.14 3,780 12.143 0.66%
2008-07-18 0 1.520 1.500 - 1.520 1.520 30,000 45,600 1.5200 12.06 11.90 - 12.06 12.06 3,780 12.063 0.66%
2008-07-17 0 1.510 1.500 1.520 1.510 1.510 30,000 45,300 1.5100 11.98 11.90 12.06 11.98 11.98 3,780 11.984 0.00%
2008-07-16 0 1.510 1.500 1.510 1.510 1.510 26,000 39,260 1.5100 11.98 11.90 11.98 11.98 11.98 3,276 11.984 0.67%
2008-07-15 0 1.500 - 1.520 1.500 1.540 40,000 60,800 1.5200 11.90 - 12.06 11.90 12.22 5,040 12.063 -4.46%
2008-07-14 0 1.570 1.520 1.570 1.550 1.570 52,000 81,040 1.5585 12.46 12.06 12.46 12.30 12.46 6,552 12.369 1.29%
2008-07-11 0 1.550 1.520 1.550 1.550 1.550 20,000 31,000 1.5500 12.30 12.06 12.30 12.30 12.30 2,520 12.301 0.00%
2008-07-10 0 1.550 1.540 - 1.550 1.560 50,000 77,800 1.5560 12.30 12.22 - 12.30 12.38 6,300 12.349 -0.64%
2008-07-09 0 1.560 1.520 1.560 1.560 1.560 16,000 24,960 1.5600 12.38 12.06 12.38 12.38 12.38 2,016 12.381 0.00%
2008-07-08 0 1.560 1.540 1.560 1.580 1.580 20,000 31,600 1.5800 12.38 12.22 12.38 12.54 12.54 2,520 12.539 -1.27%
2008-07-07 0 1.580 1.560 1.590 1.580 1.580 20,000 31,600 1.5800 12.54 12.38 12.62 12.54 12.54 2,520 12.539 -1.25%
2008-07-04 0 1.600 1.580 1.600 1.600 1.600 44,000 70,400 1.6000 12.70 12.54 12.70 12.70 12.70 5,544 12.698 -1.23%
2008-07-03 0 1.620 1.580 1.620 1.620 1.630 36,000 58,520 1.6256 12.86 12.54 12.86 12.86 12.94 4,536 12.901 -1.82%
2008-07-02 0 1.650 1.600 1.650 1.650 1.660 38,000 62,900 1.6553 13.09 12.70 13.09 13.09 13.17 4,788 13.137 -1.20%
2008-06-30 0 1.670 1.650 1.670 1.670 1.680 50,000 83,800 1.6760 13.25 13.09 13.25 13.25 13.33 6,300 13.301 -1.18%
2008-06-27 0 1.690 1.670 1.690 1.690 1.710 46,000 78,340 1.7030 13.41 13.25 13.41 13.41 13.57 5,796 13.516 -0.59%
2008-06-26 0 1.700 1.690 1.700 1.700 1.700 46,000 78,200 1.7000 13.49 13.41 13.49 13.49 13.49 5,796 13.492 0.59%
2008-06-25 0 1.690 1.690 - - - 0 0 - 13.41 13.41 - - - 0 - 0.00%
2008-06-24 0 1.690 1.650 1.700 1.690 1.690 30,000 50,700 1.6900 13.41 13.09 13.49 13.41 13.41 3,780 13.412 0.00%
2008-06-23 0 1.690 1.650 1.690 1.680 1.690 46,000 77,440 1.6835 13.41 13.09 13.41 13.33 13.41 5,796 13.361 -0.59%
2008-06-20 0 1.700 1.670 1.730 1.700 1.700 140,000 238,000 1.7000 13.49 13.25 13.73 13.49 13.49 17,640 13.492 0.00%
2008-06-19 0 1.700 1.670 1.730 1.700 1.700 150,000 255,000 1.7000 13.49 13.25 13.73 13.49 13.49 18,900 13.492 -1.16%
2008-06-18 0 1.720 1.680 1.720 1.700 1.720 136,000 231,320 1.7009 13.65 13.33 13.65 13.49 13.65 17,136 13.499 1.18%
2008-06-17 0 1.700 1.680 1.720 1.700 1.700 140,000 238,000 1.7000 13.49 13.33 13.65 13.49 13.49 17,640 13.492 -0.58%
2008-06-16 0 1.710 1.680 1.710 1.710 1.710 6,000 10,260 1.7100 13.57 13.33 13.57 13.57 13.57 756 13.571 1.79%
2008-06-13 0 1.680 1.680 1.700 - - 0 0 - 13.33 13.33 13.49 - - 0 - 0.00%
2008-06-12 0 1.680 1.680 1.710 1.680 1.680 8,000 13,440 1.6800 13.33 13.33 13.57 13.33 13.33 1,008 13.333 -1.18%
2008-06-11 0 1.700 1.700 1.710 1.700 1.700 6,000 10,200 1.7000 13.49 13.49 13.57 13.49 13.49 756 13.492 0.00%
2008-06-10 0 1.700 1.700 1.720 1.700 1.720 12,000 20,600 1.7167 13.49 13.49 13.65 13.49 13.65 1,512 13.624 -1.73%
2008-06-06 0 1.730 1.710 1.740 - - 0 0 - 13.73 13.57 13.81 - - 0 - 0.00%
2008-06-05 0 1.730 1.690 1.730 1.730 1.730 10,000 17,300 1.7300 13.73 13.41 13.73 13.73 13.73 1,260 13.730 0.58%
2008-06-04 0 1.720 1.700 1.720 1.720 1.720 6,000 10,320 1.7200 13.65 13.49 13.65 13.65 13.65 756 13.651 0.00%
2008-06-03 0 1.720 1.700 1.720 1.700 1.720 18,000 30,920 1.7178 13.65 13.49 13.65 13.49 13.65 2,268 13.633 -0.58%
2008-06-02 0 1.730 1.680 1.730 1.730 1.730 6,000 10,380 1.7300 13.73 13.33 13.73 13.73 13.73 756 13.730 0.58%
2008-05-30 0 1.720 1.670 - - - 0 0 - 13.65 13.25 - - - 0 - 0.00%
2008-05-29 0 1.720 1.700 1.720 1.720 1.720 18,000 30,960 1.7200 13.65 13.49 13.65 13.65 13.65 2,268 13.651 0.58%
2008-05-28 0 1.710 1.680 1.710 1.710 1.710 6,000 10,260 1.7100 13.57 13.33 13.57 13.57 13.57 756 13.571 -0.58%
2008-05-27 0 1.720 1.700 1.720 1.700 1.720 14,000 24,000 1.7143 13.65 13.49 13.65 13.49 13.65 1,764 13.605 1.18%
2008-05-26 0 1.700 1.680 1.700 1.700 1.700 6,000 10,200 1.7000 13.49 13.33 13.49 13.49 13.49 756 13.492 -0.58%
2008-05-23 0 1.710 1.680 1.710 1.710 1.710 10,000 17,100 1.7100 13.57 13.33 13.57 13.57 13.57 1,260 13.571 0.59%
2008-05-22 0 1.700 1.700 - 1.700 1.700 4,000 6,800 1.7000 13.49 13.49 - 13.49 13.49 504 13.492 -0.58%
2008-05-21 0 1.710 1.700 1.710 1.700 1.710 14,000 23,900 1.7071 13.57 13.49 13.57 13.49 13.57 1,764 13.548 -0.58%
2008-05-20 0 1.720 1.700 1.720 1.720 1.720 12,000 20,640 1.7200 13.65 13.49 13.65 13.65 13.65 1,512 13.651 -0.58%
2008-05-19 0 1.730 1.700 - - - 0 0 - 13.73 13.49 - - - 0 - 0.00%
2008-05-16 0 1.730 1.710 1.730 1.730 1.730 8,000 13,840 1.7300 13.73 13.57 13.73 13.73 13.73 1,008 13.730 -0.57%
2008-05-15 0 1.740 1.700 1.740 1.740 1.740 12,000 20,880 1.7400 13.81 13.49 13.81 13.81 13.81 1,512 13.809 0.58%
2008-05-14 0 1.730 1.690 1.730 1.700 1.730 106,000 180,380 1.7017 13.73 13.41 13.73 13.49 13.73 13,356 13.505 -0.57%
2008-05-13 0 1.740 1.690 1.740 1.700 1.740 102,000 173,480 1.7008 13.81 13.41 13.81 13.49 13.81 12,852 13.498 0.58%
2008-05-09 0 1.730 1.700 1.730 1.700 1.730 16,000 27,500 1.7188 13.73 13.49 13.73 13.49 13.73 2,016 13.641 1.17%
2008-05-08 0 1.710 1.700 1.710 1.710 1.710 12,000 20,520 1.7100 13.57 13.49 13.57 13.57 13.57 1,512 13.571 0.00%
2008-05-07 0 1.710 1.700 1.710 - - 0 0 - 13.57 13.49 13.57 - - 0 - 0.00%
2008-05-06 0 1.710 1.700 1.710 1.690 1.710 38,000 64,380 1.6942 13.57 13.49 13.57 13.41 13.57 4,788 13.446 0.00%
2008-05-05 0 1.710 1.680 1.710 1.710 1.710 12,000 20,520 1.7100 13.57 13.33 13.57 13.57 13.57 1,512 13.571 0.59%
2008-05-02 0 1.700 1.400 1.700 1.700 1.700 10,000 17,000 1.7000 13.49 11.11 13.49 13.49 13.49 1,260 13.492 3.03%
2008-04-30 0 1.650 - 1.650 1.650 1.750 70,000 119,000 1.7000 13.09 - 13.09 13.09 13.89 8,820 13.492 -6.25%
2008-04-29 0 1.760 1.760 1.780 1.760 1.760 10,000 17,600 1.7600 13.97 13.97 14.13 13.97 13.97 1,260 13.968 -1.12%
2008-04-28 0 1.780 1.780 - 1.780 1.780 20,000 35,600 1.7800 14.13 14.13 - 14.13 14.13 2,520 14.127 -0.56%
2008-04-25 0 1.790 1.750 - - - 0 0 - 14.21 13.89 - - - 0 - 0.00%
2008-04-24 0 1.790 1.750 1.790 1.790 1.790 12,000 21,480 1.7900 14.21 13.89 14.21 14.21 14.21 1,512 14.206 0.56%
2008-04-23 0 1.780 1.760 - - - 0 0 - 14.13 13.97 - - - 0 - 0.00%
2008-04-22 0 1.780 1.760 - 1.780 1.780 20,000 35,600 1.7800 14.13 13.97 - 14.13 14.13 2,520 14.127 -0.56%
2008-04-21 0 1.790 1.750 - - - 0 0 - 14.21 13.89 - - - 0 - 0.00%
2008-04-18 0 1.790 1.750 1.790 1.790 1.790 12,000 21,480 1.7900 14.21 13.89 14.21 14.21 14.21 1,512 14.206 -0.56%
2008-04-17 0 1.800 1.780 - 1.780 1.800 32,000 57,360 1.7925 14.29 14.13 - 14.13 14.29 4,032 14.226 0.56%
2008-04-16 0 1.790 1.740 1.790 1.780 1.790 26,000 46,340 1.7823 14.21 13.81 14.21 14.13 14.21 3,276 14.145 0.56%
2008-04-15 0 1.780 1.750 - - - 0 0 - 14.13 13.89 - - - 0 - 0.00%
2008-04-14 0 1.780 1.740 - 1.780 1.780 50,000 89,000 1.7800 14.13 13.81 - 14.13 14.13 6,300 14.127 0.00%
2008-04-11 0 1.780 1.750 - 1.780 1.780 60,000 106,800 1.7800 14.13 13.89 - 14.13 14.13 7,560 14.127 0.56%
2008-04-10 0 1.770 1.750 - 1.770 1.770 70,000 123,900 1.7700 14.05 13.89 - 14.05 14.05 8,820 14.047 0.57%
2008-04-09 0 1.760 1.740 - 1.760 1.780 130,000 230,000 1.7692 13.97 13.81 - 13.97 14.13 16,380 14.041 -1.68%
2008-04-08 0 1.790 1.750 - 1.780 1.790 110,000 196,400 1.7855 14.21 13.89 - 14.13 14.21 13,860 14.170 0.00%
2008-04-07 0 1.790 1.750 1.790 1.790 1.790 10,000 17,900 1.7900 14.21 13.89 14.21 14.21 14.21 1,260 14.206 0.56%
2008-04-03 0 1.780 1.740 1.780 1.780 1.780 12,000 21,360 1.7800 14.13 13.81 14.13 14.13 14.13 1,512 14.127 0.00%
2008-04-02 0 1.780 1.760 1.780 1.780 1.780 10,000 17,800 1.7800 14.13 13.97 14.13 14.13 14.13 1,260 14.127 -0.56%
2008-04-01 0 1.790 1.750 1.790 1.790 1.790 12,000 21,480 1.7900 14.21 13.89 14.21 14.21 14.21 1,512 14.206 0.56%
2008-03-31 0 1.780 1.750 - 1.780 1.780 30,000 53,400 1.7800 14.13 13.89 - 14.13 14.13 3,780 14.127 -0.56%
2008-03-28 0 1.790 1.760 1.790 1.790 1.790 12,000 21,480 1.7900 14.21 13.97 14.21 14.21 14.21 1,512 14.206 0.00%
2008-03-27 0 1.790 1.750 1.790 1.790 1.790 10,000 17,900 1.7900 14.21 13.89 14.21 14.21 14.21 1,260 14.206 0.00%
2008-03-26 0 1.790 1.750 - 1.790 1.790 20,000 35,800 1.7900 14.21 13.89 - 14.21 14.21 2,520 14.206 -0.56%
2008-03-25 0 1.800 1.760 1.800 1.800 1.800 6,000 10,800 1.8000 14.29 13.97 14.29 14.29 14.29 756 14.285 0.56%
2008-03-20 0 1.790 1.760 - - - 0 0 - 14.21 13.97 - - - 0 - 0.00%
2008-03-19 0 1.790 1.760 1.790 1.760 1.790 12,000 21,180 1.7650 14.21 13.97 14.21 13.97 14.21 1,512 14.008 1.13%
2008-03-18 0 1.770 1.760 1.770 1.770 1.770 10,000 17,700 1.7700 14.05 13.97 14.05 14.05 14.05 1,260 14.047 -0.56%
2008-03-17 0 1.780 1.760 - - - 0 0 - 14.13 13.97 - - - 0 - 0.00%
2008-03-14 0 1.780 1.750 - 1.780 1.780 30,000 53,400 1.7800 14.13 13.89 - 14.13 14.13 3,780 14.127 1.71%
2008-03-13 0 1.750 1.750 1.780 1.750 1.760 50,000 87,700 1.7540 13.89 13.89 14.13 13.89 13.97 6,300 13.920 -2.23%
2008-03-12 0 1.790 1.760 1.790 1.780 1.790 38,000 67,720 1.7821 14.21 13.97 14.21 14.13 14.21 4,788 14.143 1.70%
2008-03-11 0 1.760 1.760 1.780 1.760 1.760 10,000 17,600 1.7600 13.97 13.97 14.13 13.97 13.97 1,260 13.968 0.00%
2008-03-10 0 1.760 1.760 1.790 1.760 1.790 30,000 53,100 1.7700 13.97 13.97 14.21 13.97 14.21 3,780 14.047 -1.12%
2008-03-07 0 1.780 1.760 1.780 1.780 1.780 8,000 14,240 1.7800 14.13 13.97 14.13 14.13 14.13 1,008 14.127 -1.11%
2008-03-06 0 1.800 1.760 1.800 1.800 1.800 6,000 10,800 1.8000 14.29 13.97 14.29 14.29 14.29 756 14.285 0.56%
2008-03-05 0 1.790 1.770 - - - 0 0 - 14.21 14.05 - - - 0 - 0.00%
2008-03-04 0 1.790 1.760 1.790 1.790 1.790 10,000 17,900 1.7900 14.21 13.97 14.21 14.21 14.21 1,260 14.206 0.00%
2008-03-03 0 1.790 1.760 1.790 1.790 1.790 8,000 14,320 1.7900 14.21 13.97 14.21 14.21 14.21 1,008 14.206 -0.56%
2008-02-29 0 1.800 1.760 - - - 0 0 - 14.29 13.97 - - - 0 - 0.00%
2008-02-28 0 1.800 1.760 1.800 1.800 1.800 10,000 18,000 1.8000 14.29 13.97 14.29 14.29 14.29 1,260 14.285 -0.55%
2008-02-27 0 1.810 1.780 1.810 1.780 1.810 26,000 46,460 1.7869 14.36 14.13 14.36 14.13 14.36 3,276 14.182 0.56%
2008-02-26 0 1.800 1.760 1.810 1.800 1.800 10,000 18,000 1.8000 14.29 13.97 14.36 14.29 14.29 1,260 14.285 0.56%
2008-02-25 0 1.790 1.760 1.790 1.790 1.790 12,000 21,480 1.7900 14.21 13.97 14.21 14.21 14.21 1,512 14.206 0.56%
2008-02-22 0 1.780 1.760 - 1.760 1.780 12,000 21,320 1.7767 14.13 13.97 - 13.97 14.13 1,512 14.100 -1.11%
2008-02-21 0 1.800 1.760 1.800 1.800 1.800 8,000 14,400 1.8000 14.29 13.97 14.29 14.29 14.29 1,008 14.285 0.56%
2008-02-20 0 1.790 1.760 1.790 1.790 1.790 10,000 17,900 1.7900 14.21 13.97 14.21 14.21 14.21 1,260 14.206 -0.56%
2008-02-19 0 1.800 1.750 1.800 1.800 1.800 12,000 21,600 1.8000 14.29 13.89 14.29 14.29 14.29 1,512 14.285 0.00%
2008-02-18 0 1.800 1.750 1.800 1.790 1.800 26,000 46,600 1.7923 14.29 13.89 14.29 14.21 14.29 3,276 14.224 0.56%
2008-02-15 0 1.790 1.740 1.800 - - 0 0 - 14.21 13.81 14.29 - - 0 - 0.00%
2008-02-14 0 1.790 1.750 1.790 1.790 1.790 20,000 35,800 1.7900 14.21 13.89 14.21 14.21 14.21 2,520 14.206 -0.56%
2008-02-13 0 1.800 1.750 1.800 1.780 1.800 32,000 57,200 1.7875 14.29 13.89 14.29 14.13 14.29 4,032 14.186 0.56%
2008-02-12 0 1.790 1.750 1.790 1.790 1.790 66,000 118,140 1.7900 14.21 13.89 14.21 14.21 14.21 8,316 14.206 -0.56%
2008-02-11 0 1.800 1.750 - - - 0 0 - 14.29 13.89 - - - 0 - 0.00%
2008-02-06 0 1.800 1.740 1.800 1.800 1.800 16,000 28,800 1.8000 14.29 13.81 14.29 14.29 14.29 2,016 14.285 0.00%
2008-02-05 0 1.800 1.740 1.800 1.780 1.800 36,000 64,200 1.7833 14.29 13.81 14.29 14.13 14.29 4,536 14.153 1.12%
2008-02-04 0 1.780 1.730 - 1.780 1.780 20,000 35,600 1.7800 14.13 13.73 - 14.13 14.13 2,520 14.127 -0.56%
2008-02-01 0 1.790 1.750 1.790 1.780 1.790 52,000 92,680 1.7823 14.21 13.89 14.21 14.13 14.21 6,552 14.145 1.13%
2008-01-31 0 1.770 1.750 1.770 1.750 1.770 32,000 56,440 1.7638 14.05 13.89 14.05 13.89 14.05 4,032 13.998 -0.56%
2008-01-30 0 1.780 1.760 1.780 1.780 1.780 10,000 17,800 1.7800 14.13 13.97 14.13 14.13 14.13 1,260 14.127 0.56%
2008-01-29 0 1.770 1.740 1.770 1.770 1.770 12,000 21,240 1.7700 14.05 13.81 14.05 14.05 14.05 1,512 14.047 0.57%
2008-01-28 0 1.760 1.730 - 1.760 1.760 50,000 88,000 1.7600 13.97 13.73 - 13.97 13.97 6,300 13.968 0.00%
2008-01-25 0 1.760 1.760 - 1.750 1.750 60,000 105,000 1.7500 13.97 13.97 - 13.89 13.89 7,560 13.889 2.33%
2008-01-24 0 1.720 1.720 - 1.700 1.730 320,000 546,600 1.7081 13.65 13.65 - 13.49 13.73 40,321 13.556 1.78%
2008-01-23 0 1.690 1.680 1.750 1.690 1.730 240,000 412,000 1.7167 13.41 13.33 13.89 13.41 13.73 30,241 13.624 2.42%
2008-01-22 0 1.650 1.650 1.750 1.650 1.720 266,000 451,600 1.6977 13.09 13.09 13.89 13.09 13.65 33,517 13.474 -5.71%
2008-01-21 0 1.750 1.720 1.750 1.740 1.750 70,000 122,200 1.7457 13.89 13.65 13.89 13.81 13.89 8,820 13.855 -1.13%
2008-01-18 0 1.770 1.730 1.770 1.730 1.770 72,000 125,340 1.7408 14.05 13.73 14.05 13.73 14.05 9,072 13.816 1.14%
2008-01-17 0 1.750 1.730 1.790 - - 0 0 - 13.89 13.73 14.21 - - 0 - 0.00%
2008-01-16 0 1.750 1.730 1.770 1.750 1.750 30,000 52,500 1.7500 13.89 13.73 14.05 13.89 13.89 3,780 13.889 -2.23%
2008-01-15 0 1.790 1.740 1.790 1.790 1.790 16,000 28,640 1.7900 14.21 13.81 14.21 14.21 14.21 2,016 14.206 1.13%
2008-01-14 0 1.770 1.750 1.780 1.770 1.780 40,000 71,100 1.7775 14.05 13.89 14.13 14.05 14.13 5,040 14.107 -0.56%
2008-01-11 0 1.780 1.740 - 1.780 1.780 70,000 124,600 1.7800 14.13 13.81 - 14.13 14.13 8,820 14.127 1.14%
2008-01-10 0 1.760 1.730 1.800 - - 0 0 - 13.97 13.73 14.29 - - 0 - 0.00%
2008-01-09 0 1.760 1.720 - 1.730 1.760 50,000 87,100 1.7420 13.97 13.65 - 13.73 13.97 6,300 13.825 0.00%
2008-01-08 0 1.760 1.710 1.760 1.720 1.760 32,000 55,520 1.7350 13.97 13.57 13.97 13.65 13.97 4,032 13.770 1.73%
2008-01-07 0 1.730 1.720 - 1.730 1.730 30,000 51,900 1.7300 13.73 13.65 - 13.73 13.73 3,780 13.730 0.58%
2008-01-04 0 1.720 1.720 - 1.720 1.750 62,000 107,840 1.7394 13.65 13.65 - 13.65 13.89 7,812 13.804 -0.58%
2008-01-03 0 1.730 1.720 1.750 1.730 1.730 30,000 51,900 1.7300 13.73 13.65 13.89 13.73 13.73 3,780 13.730 0.00%
2008-01-02 0 1.730 1.730 1.760 1.730 1.730 38,000 65,740 1.7300 13.73 13.73 13.97 13.73 13.73 4,788 13.730 -1.14%
2007-12-31 0 1.750 1.720 1.750 1.750 1.750 10,000 17,500 1.7500 13.89 13.65 13.89 13.89 13.89 1,260 13.889 0.00%
2007-12-28 0 1.750 1.730 1.750 1.750 1.750 16,000 28,000 1.7500 13.89 13.73 13.89 13.89 13.89 2,016 13.889 1.74%
2007-12-27 0 1.720 1.720 1.750 1.720 1.750 82,000 141,940 1.7310 13.65 13.65 13.89 13.65 13.89 10,332 13.738 -2.27%
2007-12-24 0 1.760 1.720 1.760 1.750 1.760 32,000 56,120 1.7538 13.97 13.65 13.97 13.89 13.97 4,032 13.918 0.00%
2007-12-21 0 1.760 1.730 1.760 1.760 1.760 22,000 38,720 1.7600 13.97 13.73 13.97 13.97 13.97 2,772 13.968 0.57%
2007-12-20 0 1.750 1.720 1.750 1.750 1.750 36,000 63,000 1.7500 13.89 13.65 13.89 13.89 13.89 4,536 13.889 1.16%
2007-12-19 0 1.730 1.720 1.750 1.730 1.750 50,000 86,900 1.7380 13.73 13.65 13.89 13.73 13.89 6,300 13.793 0.00%
2007-12-18 0 1.730 1.730 1.750 1.710 1.710 20,000 34,200 1.7100 13.73 13.73 13.89 13.57 13.57 2,520 13.571 0.58%
2007-12-17 0 1.720 1.720 1.740 1.720 1.740 22,000 38,080 1.7309 13.65 13.65 13.81 13.65 13.81 2,772 13.737 -1.71%
2007-12-14 0 1.750 1.710 1.750 1.730 1.750 36,000 62,600 1.7389 13.89 13.57 13.89 13.73 13.89 4,536 13.800 1.74%
2007-12-13 0 1.720 1.720 1.750 1.720 1.720 20,000 34,400 1.7200 13.65 13.65 13.89 13.65 13.65 2,520 13.651 -1.15%
2007-12-12 0 1.740 1.720 1.770 1.740 1.740 20,000 34,800 1.7400 13.81 13.65 14.05 13.81 13.81 2,520 13.809 -1.69%
2007-12-11 0 1.770 1.740 1.770 1.740 1.770 16,000 28,140 1.7588 14.05 13.81 14.05 13.81 14.05 2,016 13.958 0.00%
2007-12-10 0 1.770 1.730 1.780 - - 0 0 - 14.05 13.73 14.13 - - 0 - 0.00%
2007-12-07 0 1.770 1.730 1.770 1.770 1.770 6,000 10,620 1.7700 14.05 13.73 14.05 14.05 14.05 756 14.047 1.14%
2007-12-06 0 1.750 1.720 1.750 1.750 1.750 8,000 14,000 1.7500 13.89 13.65 13.89 13.89 13.89 1,008 13.889 0.57%
2007-12-05 0 1.740 1.720 1.760 - - 0 0 - 13.81 13.65 13.97 - - 0 - 0.00%
2007-12-04 0 1.740 1.720 1.750 - - 0 0 - 13.81 13.65 13.89 - - 0 - 0.00%
2007-12-03 0 1.740 1.710 1.740 1.740 1.740 12,000 20,880 1.7400 13.81 13.57 13.81 13.81 13.81 1,512 13.809 1.16%
2007-11-30 0 1.720 1.720 - 1.720 1.720 10,000 17,200 1.7200 13.65 13.65 - 13.65 13.65 1,260 13.651 -1.71%
2007-11-29 0 1.750 1.720 1.750 1.750 1.750 10,000 17,500 1.7500 13.89 13.65 13.89 13.89 13.89 1,260 13.889 1.74%
2007-11-28 0 1.720 1.720 1.780 1.720 1.740 20,000 34,440 1.7220 13.65 13.65 14.13 13.65 13.81 2,520 13.666 -1.15%
2007-11-27 0 1.740 1.720 1.740 1.720 1.740 18,000 31,160 1.7311 13.81 13.65 13.81 13.65 13.81 2,268 13.739 -0.57%
2007-11-26 0 1.750 1.720 1.750 - - 0 0 - 13.89 13.65 13.89 - - 0 - 0.00%
2007-11-23 0 1.750 1.720 1.750 1.750 1.750 20,000 35,000 1.7500 13.89 13.65 13.89 13.89 13.89 2,520 13.889 1.74%
2007-11-22 0 1.720 1.720 1.750 - - 0 0 - 13.65 13.65 13.89 - - 0 - 0.00%
2007-11-21 0 1.720 1.720 1.740 1.720 1.750 32,000 55,600 1.7375 13.65 13.65 13.81 13.65 13.89 4,032 13.789 -2.27%
2007-11-20 0 1.760 1.720 1.760 1.730 1.760 100,000 175,400 1.7540 13.97 13.65 13.97 13.73 13.97 12,600 13.920 -0.56%
2007-11-19 0 1.770 1.730 - 1.730 1.770 100,000 176,300 1.7630 14.05 13.73 - 13.73 14.05 12,600 13.992 1.14%
2007-11-16 0 1.750 1.710 - - - 0 0 - 13.89 13.57 - - - 0 - 0.00%
2007-11-15 0 1.750 1.700 1.750 1.700 1.750 22,000 37,500 1.7045 13.89 13.49 13.89 13.49 13.89 2,772 13.528 0.57%
2007-11-14 0 1.740 1.700 1.740 1.720 1.740 12,000 20,680 1.7233 13.81 13.49 13.81 13.65 13.81 1,512 13.677 2.35%
2007-11-13 0 1.700 1.650 1.700 1.680 1.710 26,000 44,060 1.6946 13.49 13.09 13.49 13.33 13.57 3,276 13.449 0.00%
2007-11-12 0 1.700 1.680 - 1.700 1.700 10,000 17,000 1.7000 13.49 13.33 - 13.49 13.49 1,260 13.492 0.00%
2007-11-09 0 1.700 1.680 1.700 1.700 1.700 18,000 30,600 1.7000 13.49 13.33 13.49 13.49 13.49 2,268 13.492 1.19%
2007-11-08 0 1.680 1.660 - - - 0 0 - 13.33 13.17 - - - 0 - 0.00%
2007-11-07 0 1.680 1.680 - - - 0 0 - 13.33 13.33 - - - 0 - 1.20%
2007-11-06 0 1.660 1.660 - - - 0 0 - 13.17 13.17 - - - 0 - 0.61%
2007-11-05 0 1.650 1.610 1.720 - - 0 0 - 13.09 12.78 13.65 - - 0 - 0.00%
2007-11-02 0 1.650 1.610 - - - 0 0 - 13.09 12.78 - - - 0 - 0.00%
2007-11-01 0 1.650 1.610 - - - 0 0 - 13.09 12.78 - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 13.09 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 13.09 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 13.09 - - - - 0 - 0.00%
2007-10-26 0 1.650 1.610 1.650 - - 0 0 - 13.09 12.78 13.09 - - 0 - 0.00%
2007-10-25 0 1.650 1.610 1.670 - - 0 0 - 13.09 12.78 13.25 - - 0 - 0.00%
2007-10-24 0 1.650 1.610 1.730 1.650 1.650 20,000 33,000 1.6500 13.09 12.78 13.73 13.09 13.09 2,520 13.095 0.00%
2007-10-23 0 1.650 1.650 1.730 - - 0 0 - 13.09 13.09 13.73 - - 0 - 0.00%
2007-10-22 0 1.650 1.650 1.730 - - 0 0 - 13.09 13.09 13.73 - - 0 - 0.00%
2007-10-18 0 1.650 1.650 1.730 - - 0 0 - 13.09 13.09 13.73 - - 0 - 0.00%
2007-10-17 0 1.650 1.650 1.730 - - 0 0 - 13.09 13.09 13.73 - - 0 - 0.00%
2007-10-16 0 1.650 1.650 1.730 - - 0 0 - 13.09 13.09 13.73 - - 0 - 0.00%
2007-10-15 0 1.650 1.650 1.730 - - 0 0 - 13.09 13.09 13.73 - - 0 - 0.00%
2007-10-12 0 1.650 1.650 1.730 1.650 1.650 4,000 6,600 1.6500 13.09 13.09 13.73 13.09 13.09 504 13.095 -1.79%
2007-10-11 0 1.680 1.650 1.710 - - 0 0 - 13.33 13.09 13.57 - - 0 - 0.00%
2007-10-10 0 1.680 1.650 1.720 - - 0 0 - 13.33 13.09 13.65 - - 0 - 0.00%
2007-10-09 0 1.680 1.650 1.730 1.680 1.680 20,000 33,600 1.6800 13.33 13.09 13.73 13.33 13.33 2,520 13.333 -2.89%
2007-10-08 0 1.730 1.680 1.750 - - 0 0 - 13.73 13.33 13.89 - - 0 - 0.00%
2007-10-05 0 1.730 1.670 1.750 1.690 1.730 40,000 68,000 1.7000 13.73 13.25 13.89 13.41 13.73 5,040 13.492 1.17%
2007-10-04 0 1.710 1.680 1.730 1.710 1.730 26,000 44,580 1.7146 13.57 13.33 13.73 13.57 13.73 3,276 13.608 -0.58%
2007-10-03 0 1.720 1.700 1.740 - - 0 0 - 13.65 13.49 13.81 - - 0 - 0.00%
2007-10-02 0 1.720 1.700 1.740 - - 0 0 - 13.65 13.49 13.81 - - 0 - 0.00%
2007-09-28 0 1.720 1.700 1.720 - - 0 0 - 13.65 13.49 13.65 - - 0 - -0.58%
2007-09-27 0 1.730 1.700 1.750 - - 0 0 - 13.73 13.49 13.89 - - 0 - 0.00%
2007-09-25 0 1.730 1.700 1.730 1.730 1.730 10,000 17,300 1.7300 13.73 13.49 13.73 13.73 13.73 1,260 13.730 0.00%
2007-09-24 0 1.730 1.700 1.730 - - 0 0 - 13.73 13.49 13.73 - - 0 - 0.00%
2007-09-21 0 1.730 1.700 1.730 - - 0 0 - 13.73 13.49 13.73 - - 0 - 0.00%
2007-09-20 0 1.730 1.690 1.730 1.730 1.730 10,000 17,300 1.7300 13.73 13.41 13.73 13.73 13.73 1,260 13.730 0.58%
2007-09-19 0 1.720 1.690 1.730 1.720 1.720 4,000 6,880 1.7200 13.65 13.41 13.73 13.65 13.65 504 13.651 1.78%
2007-09-18 0 1.690 1.690 1.720 1.690 1.690 10,000 16,900 1.6900 13.41 13.41 13.65 13.41 13.41 1,260 13.412 -1.74%
2007-09-17 0 1.720 1.690 1.720 1.720 1.720 8,000 13,760 1.7200 13.65 13.41 13.65 13.65 13.65 1,008 13.651 0.00%
2007-09-14 0 1.720 1.680 1.720 - - 0 0 - 13.65 13.33 13.65 - - 0 - -0.58%
2007-09-13 0 1.730 1.690 1.730 1.730 1.730 10,000 17,300 1.7300 13.73 13.41 13.73 13.73 13.73 1,260 13.730 0.00%
2007-09-12 0 1.730 1.680 1.730 1.730 1.730 6,000 10,380 1.7300 13.73 13.33 13.73 13.73 13.73 756 13.730 0.00%
2007-09-11 0 1.730 1.680 1.750 - - 0 0 - 13.73 13.33 13.89 - - 0 - 0.00%
2007-09-10 0 1.730 1.670 1.730 - - 0 0 - 13.73 13.25 13.73 - - 0 - 0.00%
2007-09-07 0 1.730 1.730 1.750 1.670 1.750 158,000 271,280 1.7170 13.73 13.73 13.89 13.25 13.89 19,908 13.626 6.13%
2007-09-06 0 1.630 1.630 1.650 1.630 1.630 2,000 3,260 1.6300 12.94 12.94 13.09 12.94 12.94 252 12.936 -0.61%
2007-09-05 0 1.640 1.640 1.670 1.640 1.640 10,000 16,400 1.6400 13.02 13.02 13.25 13.02 13.02 1,260 13.016 0.00%
2007-09-04 0 1.640 1.640 1.680 - - 0 0 - 13.02 13.02 13.33 - - 0 - 0.61%
2007-09-03 0 1.630 1.630 1.670 1.630 1.630 12,000 19,560 1.6300 12.94 12.94 13.25 12.94 12.94 1,512 12.936 0.00%
2007-08-31 0 1.630 1.630 1.700 - - 0 0 - 12.94 12.94 13.49 - - 0 - 0.00%
2007-08-30 0 1.630 1.630 1.700 1.630 1.630 2,000 3,260 1.6300 12.94 12.94 13.49 12.94 12.94 252 12.936 -1.21%
2007-08-29 0 1.650 1.650 1.720 1.650 1.650 6,000 9,900 1.6500 13.09 13.09 13.65 13.09 13.09 756 13.095 -1.79%
2007-08-28 0 1.680 1.680 1.730 1.680 1.680 8,000 13,440 1.6800 13.33 13.33 13.73 13.33 13.33 1,008 13.333 -1.75%
2007-08-27 0 1.710 1.710 1.730 1.710 1.710 10,000 17,100 1.7100 13.57 13.57 13.73 13.57 13.57 1,260 13.571 0.00%
2007-08-24 0 1.710 1.710 1.800 1.710 1.710 10,000 17,100 1.7100 13.57 13.57 14.29 13.57 13.57 1,260 13.571 -2.29%
2007-08-23 0 1.750 1.750 1.800 1.750 1.750 6,000 10,500 1.7500 13.89 13.89 14.29 13.89 13.89 756 13.889 0.00%
2007-08-22 0 1.750 1.750 - 1.750 1.750 10,000 17,500 1.7500 13.89 13.89 - 13.89 13.89 1,260 13.889 0.00%
2007-08-21 0 1.750 1.750 - - - 0 0 - 13.89 13.89 - - - 0 - 0.57%
2007-08-20 0 1.740 1.740 - 1.680 1.720 16,000 27,120 1.6950 13.81 13.81 - 13.33 13.65 2,016 13.452 5.45%
2007-08-17 0 1.650 1.650 - 1.600 1.630 14,000 22,460 1.6043 13.09 13.09 - 12.70 12.94 1,764 12.732 3.12%
2007-08-16 0 1.600 1.600 - 1.600 1.600 8,000 12,800 1.6000 12.70 12.70 - 12.70 12.70 1,008 12.698 0.00%
2007-08-15 0 1.600 1.600 - - - 0 0 - 12.70 12.70 - - - 0 - 0.00%
2007-08-14 0 1.600 1.600 - 1.600 1.600 6,000 9,600 1.6000 12.70 12.70 - 12.70 12.70 756 12.698 -0.62%
2007-08-13 0 1.610 1.610 - 1.600 1.620 22,000 35,600 1.6182 12.78 12.78 - 12.70 12.86 2,772 12.842 -2.42%
2007-08-10 0 1.650 1.650 - 1.650 1.650 6,000 9,900 1.6500 13.09 13.09 - 13.09 13.09 756 13.095 -1.79%
2007-08-09 0 1.680 1.680 - 1.680 1.680 10,000 16,800 1.6800 13.33 13.33 - 13.33 13.33 1,260 13.333 -1.18%
2007-08-08 0 1.700 1.680 - - - 0 0 - 13.49 13.33 - - - 0 - 0.00%
2007-08-07 0 1.700 1.700 - - - 0 0 - 13.49 13.49 - - - 0 - 0.00%
2007-08-06 0 1.700 1.700 - 1.700 1.700 26,000 44,200 1.7000 13.49 13.49 - 13.49 13.49 3,276 13.492 -1.73%
2007-08-03 0 1.730 1.730 - 1.730 1.750 22,000 38,460 1.7482 13.73 13.73 - 13.73 13.89 2,772 13.874 -1.70%
2007-08-02 0 1.760 1.760 - 1.760 1.780 18,000 31,880 1.7711 13.97 13.97 - 13.97 14.13 2,268 14.056 -2.22%
2007-08-01 0 1.800 1.800 - 1.800 1.800 6,000 10,800 1.8000 14.29 14.29 - 14.29 14.29 756 14.285 -1.10%
2007-07-31 0 1.820 1.800 - - - 0 0 - 14.44 14.29 - - - 0 - 0.00%
2007-07-30 0 1.820 1.820 1.900 1.820 1.840 32,000 58,840 1.8388 14.44 14.44 15.08 14.44 14.60 4,032 14.593 -1.09%
2007-07-27 0 1.840 1.840 2.000 1.840 1.860 36,000 66,840 1.8567 14.60 14.60 15.87 14.60 14.76 4,536 14.735 -1.08%
2007-07-26 0 1.860 1.860 - 1.860 1.860 20,000 37,200 1.8600 14.76 14.76 - 14.76 14.76 2,520 14.762 -1.06%
2007-07-25 0 1.880 1.860 2.000 1.880 1.880 50,000 94,000 1.8800 14.92 14.76 15.87 14.92 14.92 6,300 14.920 -0.53%
2007-07-24 0 1.890 1.890 2.000 1.890 1.890 28,000 52,920 1.8900 15.00 15.00 15.87 15.00 15.00 3,528 15.000 -0.53%
2007-07-23 0 1.900 1.870 2.000 - - 0 0 - 15.08 14.84 15.87 - - 0 - 0.00%
2007-07-20 0 1.900 1.880 1.900 1.870 1.990 40,000 77,200 1.9300 15.08 14.92 15.08 14.84 15.79 5,040 15.317 1.60%
2007-07-19 0 1.870 1.870 - 1.870 1.870 18,000 33,660 1.8700 14.84 14.84 - 14.84 14.84 2,268 14.841 0.00%
2007-07-18 0 1.870 1.870 - 1.870 1.870 30,000 56,100 1.8700 14.84 14.84 - 14.84 14.84 3,780 14.841 0.00%
2007-07-17 0 1.870 1.870 - 1.860 1.860 12,000 22,320 1.8600 14.84 14.84 - 14.76 14.76 1,512 14.762 0.54%
2007-07-16 0 1.860 1.860 - 1.860 1.860 4,000 7,440 1.8600 14.76 14.76 - 14.76 14.76 504 14.762 -0.53%
2007-07-13 0 1.870 1.870 2.000 1.870 1.870 16,000 29,920 1.8700 14.84 14.84 15.87 14.84 14.84 2,016 14.841 0.00%
2007-07-12 0 1.870 1.870 2.000 1.850 1.860 42,000 78,000 1.8571 14.84 14.84 15.87 14.68 14.76 5,292 14.739 0.00%
2007-07-11 0 1.870 1.870 2.000 1.870 1.870 30,000 56,100 1.8700 14.84 14.84 15.87 14.84 14.84 3,780 14.841 0.00%
2007-07-10 0 1.870 1.870 1.900 1.870 1.870 20,000 37,400 1.8700 14.84 14.84 15.08 14.84 14.84 2,520 14.841 -0.53%
2007-07-09 0 1.880 1.870 - 1.880 1.880 110,000 206,800 1.8800 14.92 14.84 - 14.92 14.92 13,860 14.920 0.00%
2007-07-06 0 1.880 1.870 - 1.880 1.880 100,000 188,000 1.8800 14.92 14.84 - 14.92 14.92 12,600 14.920 0.53%
2007-07-05 0 1.870 1.850 1.870 1.860 1.870 266,000 496,620 1.8670 14.84 14.68 14.84 14.76 14.84 33,517 14.817 0.00%
2007-07-04 0 1.870 1.860 - 1.870 1.880 130,000 243,800 1.8754 14.84 14.76 - 14.84 14.92 16,380 14.884 0.00%
2007-07-03 0 1.870 1.860 1.880 1.870 1.880 150,000 281,100 1.8740 14.84 14.76 14.92 14.84 14.92 18,900 14.873 0.00%
2007-06-29 0 1.870 1.870 - 1.860 1.870 36,000 67,160 1.8656 14.84 14.84 - 14.76 14.84 4,536 14.806 0.54%
2007-06-28 0 1.860 1.860 - 1.860 1.860 30,000 55,800 1.8600 14.76 14.76 - 14.76 14.76 3,780 14.762 0.00%
2007-06-27 0 1.860 1.860 - 1.860 1.860 50,000 93,000 1.8600 14.76 14.76 - 14.76 14.76 6,300 14.762 0.00%
2007-06-26 0 1.860 1.860 - 1.860 1.860 20,000 37,200 1.8600 14.76 14.76 - 14.76 14.76 2,520 14.762 0.54%
2007-06-25 0 1.850 1.850 - 1.850 1.850 12,000 22,200 1.8500 14.68 14.68 - 14.68 14.68 1,512 14.682 0.00%
2007-06-22 0 1.850 1.850 1.870 1.850 1.870 66,000 122,600 1.8576 14.68 14.68 14.84 14.68 14.84 8,316 14.742 -0.54%
2007-06-21 0 1.860 1.860 - 1.860 1.860 20,000 37,200 1.8600 14.76 14.76 - 14.76 14.76 2,520 14.762 0.00%
2007-06-20 0 1.860 1.850 - 1.860 1.860 30,000 55,800 1.8600 14.76 14.68 - 14.76 14.76 3,780 14.762 0.54%
2007-06-18 0 1.850 1.850 1.870 1.850 1.850 30,000 55,500 1.8500 14.68 14.68 14.84 14.68 14.68 3,780 14.682 -0.54%
2007-06-15 0 1.860 1.850 1.870 1.860 1.870 72,000 134,140 1.8631 14.76 14.68 14.84 14.76 14.84 9,072 14.786 -0.53%
2007-06-14 0 1.870 1.850 1.870 1.860 1.870 38,000 70,760 1.8621 14.84 14.68 14.84 14.76 14.84 4,788 14.778 0.54%
2007-06-13 0 1.860 1.850 1.870 1.860 1.860 30,000 55,800 1.8600 14.76 14.68 14.84 14.76 14.76 3,780 14.762 -0.53%
2007-06-12 0 1.870 1.850 1.870 1.850 1.870 34,000 63,260 1.8606 14.84 14.68 14.84 14.68 14.84 4,284 14.766 0.54%
2007-06-11 0 1.860 1.840 1.860 1.850 1.860 60,000 111,100 1.8517 14.76 14.60 14.76 14.68 14.76 7,560 14.695 1.09%
2007-06-08 0 1.840 1.830 1.860 1.840 1.860 52,000 95,720 1.8408 14.60 14.52 14.76 14.60 14.76 6,552 14.609 -0.54%
2007-06-07 0 1.850 1.830 - 1.850 1.850 50,000 92,500 1.8500 14.68 14.52 - 14.68 14.68 6,300 14.682 0.00%
2007-06-06 0 1.850 1.850 - 1.840 1.850 36,000 66,400 1.8444 14.68 14.68 - 14.60 14.68 4,536 14.638 0.00%
2007-06-05 0 1.850 1.840 - - - 0 0 - 14.68 14.60 - - - 0 - 0.00%
2007-06-04 0 1.850 1.850 - 1.840 1.850 30,000 55,300 1.8433 14.68 14.68 - 14.60 14.68 3,780 14.629 0.00%
2007-06-01 0 1.850 1.850 - 1.840 1.850 74,000 136,700 1.8473 14.68 14.68 - 14.60 14.68 9,324 14.661 0.54%
2007-05-31 0 1.840 1.840 - 1.830 1.830 12,000 21,960 1.8300 14.60 14.60 - 14.52 14.52 1,512 14.524 0.55%
2007-05-30 0 1.830 1.830 - 1.830 1.840 46,000 84,480 1.8365 14.52 14.52 - 14.52 14.60 5,796 14.575 -0.54%
2007-05-29 0 1.840 1.840 - 1.840 1.840 20,000 36,800 1.8400 14.60 14.60 - 14.60 14.60 2,520 14.603 -0.54%
2007-05-28 0 1.850 1.850 - 1.840 1.840 42,000 77,280 1.8400 14.68 14.68 - 14.60 14.60 5,292 14.603 1.09%
2007-05-25 0 1.830 1.830 - 1.830 1.840 62,000 113,960 1.8381 14.52 14.52 - 14.52 14.60 7,812 14.588 -0.54%
2007-05-23 0 1.840 1.840 - 1.840 1.840 20,000 36,800 1.8400 14.60 14.60 - 14.60 14.60 2,520 14.603 -0.54%
2007-05-22 0 1.850 1.850 - 1.840 1.850 50,000 92,300 1.8460 14.68 14.68 - 14.60 14.68 6,300 14.651 0.54%
2007-05-21 0 1.840 1.840 - 1.840 1.850 40,000 73,900 1.8475 14.60 14.60 - 14.60 14.68 5,040 14.662 -0.54%
2007-05-18 0 1.850 1.850 - 1.850 1.850 26,000 48,100 1.8500 14.68 14.68 - 14.68 14.68 3,276 14.682 -0.54%
2007-05-17 0 1.860 1.840 1.860 1.840 1.860 62,000 114,780 1.8513 14.76 14.60 14.76 14.60 14.76 7,812 14.692 0.54%
2007-05-16 0 1.850 1.850 - 1.850 1.850 46,000 85,100 1.8500 14.68 14.68 - 14.68 14.68 5,796 14.682 -0.54%
2007-05-15 0 1.860 1.850 1.860 - - 0 0 - 14.76 14.68 14.76 - - 0 - 0.00%
2007-05-14 0 1.860 1.850 1.860 1.850 1.860 56,000 103,960 1.8564 14.76 14.68 14.76 14.68 14.76 7,056 14.733 1.09%
2007-05-11 0 1.840 1.840 1.850 1.840 1.840 30,000 55,200 1.8400 14.60 14.60 14.68 14.60 14.60 3,780 14.603 -0.54%
2007-05-10 0 1.850 1.850 - 1.850 1.850 16,000 29,600 1.8500 14.68 14.68 - 14.68 14.68 2,016 14.682 0.00%
2007-05-09 0 1.850 1.850 - 1.850 1.850 20,000 37,000 1.8500 14.68 14.68 - 14.68 14.68 2,520 14.682 0.00%
2007-05-08 0 1.850 1.850 - 1.850 1.850 20,000 37,000 1.8500 14.68 14.68 - 14.68 14.68 2,520 14.682 -0.54%
2007-05-07 0 1.860 1.840 1.870 1.860 1.870 46,000 85,720 1.8635 14.76 14.60 14.84 14.76 14.84 5,796 14.789 -0.53%
2007-05-04 0 1.870 1.850 - 1.860 1.870 50,000 93,300 1.8660 14.84 14.68 - 14.76 14.84 6,300 14.809 0.54%
2007-05-03 0 1.860 1.860 1.960 1.860 1.860 12,000 22,320 1.8600 14.76 14.76 15.56 14.76 14.76 1,512 14.762 0.54%
2007-05-02 0 1.850 1.840 1.860 1.850 1.850 36,000 66,600 1.8500 14.68 14.60 14.76 14.68 14.68 4,536 14.682 0.54%
2007-04-30 0 1.840 1.840 1.990 1.840 1.840 20,000 36,800 1.8400 14.60 14.60 15.79 14.60 14.60 2,520 14.603 0.00%
2007-04-27 0 1.840 1.840 2.000 1.840 1.850 60,000 110,900 1.8483 14.60 14.60 15.87 14.60 14.68 7,560 14.669 -1.08%
2007-04-26 0 1.860 1.860 2.000 1.860 1.860 36,000 66,960 1.8600 14.76 14.76 15.87 14.76 14.76 4,536 14.762 0.00%
2007-04-25 0 1.860 1.850 - - - 0 0 - 14.76 14.68 - - - 0 - 0.00%
2007-04-24 0 1.860 1.850 - 1.860 1.860 30,000 55,800 1.8600 14.76 14.68 - 14.76 14.76 3,780 14.762 -0.53%
2007-04-23 0 1.870 1.860 - 1.870 1.870 30,000 56,100 1.8700 14.84 14.76 - 14.84 14.84 3,780 14.841 0.00%
2007-04-20 0 1.870 1.850 1.870 1.850 1.870 64,000 118,980 1.8591 14.84 14.68 14.84 14.68 14.84 8,064 14.754 1.08%
2007-04-19 0 1.850 1.840 1.850 1.840 1.850 36,000 66,400 1.8444 14.68 14.60 14.68 14.60 14.68 4,536 14.638 0.00%
2007-04-18 0 1.850 1.840 1.850 1.850 1.850 62,000 114,700 1.8500 14.68 14.60 14.68 14.68 14.68 7,812 14.682 -0.54%
2007-04-17 0 1.860 1.850 1.860 1.840 1.860 72,000 133,120 1.8489 14.76 14.68 14.76 14.60 14.76 9,072 14.673 0.00%
2007-04-16 0 1.860 1.850 - 1.850 1.860 90,000 167,100 1.8567 14.76 14.68 - 14.68 14.76 11,340 14.735 0.00%
2007-04-13 0 1.860 1.840 - 1.840 1.860 110,000 203,400 1.8491 14.76 14.60 - 14.60 14.76 13,860 14.675 1.09%
2007-04-12 0 1.840 1.840 - 1.840 1.850 60,000 110,900 1.8483 14.60 14.60 - 14.60 14.68 7,560 14.669 0.00%
2007-04-11 0 1.840 1.830 - 1.840 1.840 60,000 110,400 1.8400 14.60 14.52 - 14.60 14.60 7,560 14.603 0.00%
2007-04-10 0 1.840 1.840 - 1.840 1.850 70,000 129,300 1.8471 14.60 14.60 - 14.60 14.68 8,820 14.660 -0.54%
2007-04-04 0 1.850 1.850 - 1.840 1.860 110,000 203,800 1.8527 14.68 14.68 - 14.60 14.76 13,860 14.704 0.00%
2007-04-03 0 1.850 1.840 1.850 1.840 1.850 66,000 121,800 1.8455 14.68 14.60 14.68 14.60 14.68 8,316 14.646 1.09%
2007-04-02 0 1.830 1.830 1.850 1.830 1.840 100,000 183,500 1.8350 14.52 14.52 14.68 14.52 14.60 12,600 14.563 -0.54%
2007-03-30 0 1.840 1.840 - 1.840 1.850 80,000 147,700 1.8463 14.60 14.60 - 14.60 14.68 10,080 14.652 -0.54%
2007-03-29 0 1.850 1.850 - 1.830 1.840 70,000 128,600 1.8371 14.68 14.68 - 14.52 14.60 8,820 14.580 0.54%
2007-03-28 0 1.840 1.830 - 1.840 1.840 50,000 92,000 1.8400 14.60 14.52 - 14.60 14.60 6,300 14.603 0.00%
2007-03-27 0 1.840 1.840 1.860 1.840 1.860 82,000 151,780 1.8510 14.60 14.60 14.76 14.60 14.76 10,332 14.690 -0.54%
2007-03-26 0 1.850 1.850 - 1.850 1.850 20,000 37,000 1.8500 14.68 14.68 - 14.68 14.68 2,520 14.682 -0.54%
2007-03-23 0 1.860 1.860 - 1.860 1.860 40,000 74,400 1.8600 14.76 14.76 - 14.76 14.76 5,040 14.762 -0.53%
2007-03-22 0 1.870 1.850 1.870 1.860 1.870 70,000 130,300 1.8614 14.84 14.68 14.84 14.76 14.84 8,820 14.773 1.08%
2007-03-21 0 1.850 1.850 - 1.840 1.860 38,000 70,520 1.8558 14.68 14.68 - 14.60 14.76 4,788 14.728 -0.54%
2007-03-20 0 1.860 1.840 1.870 1.850 1.860 50,000 92,700 1.8540 14.76 14.60 14.84 14.68 14.76 6,300 14.714 0.54%
2007-03-19 0 1.850 1.850 1.860 1.850 1.860 56,000 103,960 1.8564 14.68 14.68 14.76 14.68 14.76 7,056 14.733 -0.54%
2007-03-16 0 1.860 1.850 - 1.860 1.860 30,000 55,800 1.8600 14.76 14.68 - 14.76 14.76 3,780 14.762 0.00%
2007-03-15 0 1.860 1.860 1.880 1.860 1.880 52,000 97,220 1.8696 14.76 14.76 14.92 14.76 14.92 6,552 14.838 0.54%
2007-03-14 0 1.850 1.850 - 1.850 1.890 88,000 164,500 1.8693 14.68 14.68 - 14.68 15.00 11,088 14.836 -1.60%
2007-03-13 0 1.880 1.880 - 1.880 1.900 76,000 143,880 1.8932 14.92 14.92 - 14.92 15.08 9,576 15.025 -2.08%
2007-03-12 0 1.920 1.880 1.920 1.880 1.920 52,000 98,760 1.8992 15.24 14.92 15.24 14.92 15.24 6,552 15.073 0.52%
2007-03-09 0 1.910 1.900 1.930 1.910 1.930 112,000 214,760 1.9175 15.16 15.08 15.32 15.16 15.32 14,112 15.218 -1.04%
2007-03-08 0 1.930 1.900 2.040 1.920 1.930 80,000 154,100 1.9263 15.32 15.08 16.19 15.24 15.32 10,080 15.287 0.00%
2007-03-07 0 1.930 1.920 - 1.920 1.930 70,000 135,000 1.9286 15.32 15.24 - 15.24 15.32 8,820 15.306 -0.52%
2007-03-06 0 1.940 1.920 1.940 1.900 1.940 110,000 212,600 1.9327 15.40 15.24 15.40 15.08 15.40 13,860 15.339 1.04%
2007-03-05 0 1.920 1.900 1.940 1.920 1.930 86,000 165,420 1.9235 15.24 15.08 15.40 15.24 15.32 10,836 15.265 -1.54%
2007-03-02 0 1.950 1.930 1.970 1.950 1.970 70,000 136,900 1.9557 15.48 15.32 15.63 15.48 15.63 8,820 15.521 0.00%
2007-03-01 0 1.950 1.950 - 1.950 2.000 158,000 310,800 1.9671 15.48 15.48 - 15.48 15.87 19,908 15.612 -1.52%
2007-02-28 0 1.980 1.980 - 1.980 2.000 70,000 139,600 1.9943 15.71 15.71 - 15.71 15.87 8,820 15.827 -1.49%
2007-02-27 0 2.010 2.010 2.020 2.010 2.040 80,000 162,200 2.0275 15.95 15.95 16.03 15.95 16.19 10,080 16.091 -1.47%
2007-02-26 0 2.040 2.030 2.050 2.040 2.050 60,000 122,700 2.0450 16.19 16.11 16.27 16.19 16.27 7,560 16.230 -0.97%
2007-02-23 0 2.060 2.050 2.060 2.040 2.060 144,000 295,680 2.0533 16.35 16.27 16.35 16.19 16.35 18,144 16.296 0.00%
2007-02-22 0 2.060 2.040 2.060 2.040 2.060 222,000 455,780 2.0531 16.35 16.19 16.35 16.19 16.35 27,973 16.294 0.98%
2007-02-21 0 2.040 2.030 - 2.040 2.050 170,000 347,500 2.0441 16.19 16.11 - 16.19 16.27 21,420 16.223 0.00%
2007-02-16 0 2.040 2.040 2.060 2.040 2.060 180,000 367,440 2.0413 16.19 16.19 16.35 16.19 16.35 22,680 16.201 -0.49%
2007-02-15 0 2.050 2.030 2.050 2.030 2.050 210,000 429,300 2.0443 16.27 16.11 16.27 16.11 16.27 26,461 16.224 0.99%
2007-02-14 0 2.030 2.020 2.030 2.020 2.030 152,000 307,460 2.0228 16.11 16.03 16.11 16.03 16.11 19,152 16.053 0.50%
2007-02-13 0 2.020 2.010 - 2.010 2.030 244,000 493,440 2.0223 16.03 15.95 - 15.95 16.11 30,745 16.050 -0.49%
2007-02-12 0 2.030 2.030 2.050 2.030 2.050 230,000 468,900 2.0387 16.11 16.11 16.27 16.11 16.27 28,981 16.180 -0.49%
2007-02-09 0 2.040 2.040 2.060 2.040 2.060 140,000 286,900 2.0493 16.19 16.19 16.35 16.19 16.35 17,640 16.264 -0.49%
2007-02-08 0 2.050 2.040 2.060 2.050 2.060 70,000 143,700 2.0529 16.27 16.19 16.35 16.27 16.35 8,820 16.292 -0.97%
2007-02-07 0 2.070 2.060 2.070 2.050 2.070 114,000 235,740 2.0679 16.43 16.35 16.43 16.27 16.43 14,364 16.412 0.49%
2007-02-06 0 2.060 2.060 - 2.060 2.070 116,000 239,260 2.0626 16.35 16.35 - 16.35 16.43 14,616 16.369 0.00%
2007-02-05 0 2.060 2.060 2.070 2.040 2.070 194,000 399,540 2.0595 16.35 16.35 16.43 16.19 16.43 24,444 16.345 -0.96%
2007-02-02 0 2.080 2.070 2.080 2.060 2.080 220,000 456,600 2.0755 16.51 16.43 16.51 16.35 16.51 27,721 16.472 0.48%
2007-02-01 0 2.070 2.050 2.070 2.060 2.070 110,000 227,400 2.0673 16.43 16.27 16.43 16.35 16.43 13,860 16.407 0.49%
2007-01-31 0 2.060 2.050 2.060 2.040 2.060 122,000 250,780 2.0556 16.35 16.27 16.35 16.19 16.35 15,372 16.314 -0.48%
2007-01-30 0 2.070 2.060 2.070 2.040 2.070 140,000 287,800 2.0557 16.43 16.35 16.43 16.19 16.43 17,640 16.315 0.98%
2007-01-29 0 2.050 2.050 2.060 2.040 2.060 74,000 151,840 2.0519 16.27 16.27 16.35 16.19 16.35 9,324 16.285 0.00%
2007-01-26 0 2.050 2.050 2.070 2.050 2.070 144,000 297,100 2.0632 16.27 16.27 16.43 16.27 16.43 18,144 16.374 -1.44%
2007-01-25 0 2.080 2.060 2.090 2.080 2.100 130,000 271,900 2.0915 16.51 16.35 16.59 16.51 16.67 16,380 16.599 -0.48%
2007-01-24 0 2.090 2.080 2.100 2.080 2.100 166,000 346,980 2.0902 16.59 16.51 16.67 16.51 16.67 20,916 16.589 0.48%
2007-01-23 0 2.080 2.080 2.090 2.080 2.090 130,000 271,200 2.0862 16.51 16.51 16.59 16.51 16.59 16,380 16.556 -0.95%
2007-01-22 0 2.100 2.090 2.100 2.090 2.100 160,000 335,200 2.0950 16.67 16.59 16.67 16.59 16.67 20,160 16.627 0.48%
2007-01-19 0 2.090 2.080 2.090 2.070 2.090 102,000 212,280 2.0812 16.59 16.51 16.59 16.43 16.59 12,852 16.517 0.00%
2007-01-18 0 2.090 2.070 2.090 2.070 2.090 110,000 229,400 2.0855 16.59 16.43 16.59 16.43 16.59 13,860 16.551 -0.48%
2007-01-17 0 2.100 2.090 2.100 2.080 2.100 130,000 272,000 2.0923 16.67 16.59 16.67 16.51 16.67 16,380 16.605 0.00%
2007-01-16 0 2.100 2.090 2.100 2.090 2.100 110,000 230,900 2.0991 16.67 16.59 16.67 16.59 16.67 13,860 16.659 -0.47%
2007-01-15 0 2.110 2.100 - 2.090 2.120 306,000 644,740 2.1070 16.75 16.67 - 16.59 16.83 38,557 16.722 0.48%
2007-01-12 0 2.100 2.080 2.100 2.080 2.100 180,000 376,200 2.0900 16.67 16.51 16.67 16.51 16.67 22,680 16.587 0.96%
2007-01-11 0 2.080 2.080 2.090 2.080 2.100 102,000 213,200 2.0902 16.51 16.51 16.59 16.51 16.67 12,852 16.589 -0.95%
2007-01-10 0 2.100 2.090 2.100 2.100 2.130 138,000 292,140 2.1170 16.67 16.59 16.67 16.67 16.90 17,388 16.801 -0.94%
2007-01-09 0 2.120 2.120 2.130 2.120 2.130 120,000 255,200 2.1267 16.83 16.83 16.90 16.83 16.90 15,120 16.878 0.00%
2007-01-08 0 2.120 2.100 2.120 2.100 2.120 76,000 160,920 2.1174 16.83 16.67 16.83 16.67 16.83 9,576 16.804 -0.47%
2007-01-05 0 2.130 2.110 2.130 2.130 2.150 110,000 234,500 2.1318 16.90 16.75 16.90 16.90 17.06 13,860 16.919 -0.93%
2007-01-04 0 2.150 2.130 2.170 2.150 2.160 110,000 236,800 2.1527 17.06 16.90 17.22 17.06 17.14 13,860 17.085 -0.46%
2007-01-03 0 2.160 2.150 2.160 2.150 2.170 100,000 216,300 2.1630 17.14 17.06 17.14 17.06 17.22 12,600 17.166 0.47%
2007-01-02 0 2.150 2.130 2.150 2.130 2.150 210,000 449,000 2.1381 17.06 16.90 17.06 16.90 17.06 26,461 16.969 0.94%
2006-12-29 0 2.130 2.120 2.130 2.120 2.130 122,000 259,240 2.1249 16.90 16.83 16.90 16.83 16.90 15,372 16.864 0.00%
2006-12-28 0 2.130 2.120 2.130 2.120 2.150 268,000 571,660 2.1331 16.90 16.83 16.90 16.83 17.06 33,769 16.929 0.95%
2006-12-27 0 2.110 2.100 2.110 2.080 2.110 196,000 411,960 2.1018 16.75 16.67 16.75 16.51 16.75 24,696 16.681 2.43%
2006-12-22 0 2.060 2.040 2.060 2.040 2.060 86,000 176,240 2.0493 16.35 16.19 16.35 16.19 16.35 10,836 16.264 0.00%
2006-12-21 0 2.060 2.050 2.060 2.050 2.060 40,000 82,300 2.0575 16.35 16.27 16.35 16.27 16.35 5,040 16.329 -0.48%
2006-12-20 0 2.070 2.050 2.070 2.040 2.070 110,000 226,100 2.0555 16.43 16.27 16.43 16.19 16.43 13,860 16.313 1.47%
2006-12-19 0 2.040 2.030 2.050 2.040 2.040 10,000 20,400 2.0400 16.19 16.11 16.27 16.19 16.19 1,260 16.190 -0.49%
2006-12-18 0 2.050 2.030 2.050 2.030 2.050 54,000 110,160 2.0400 16.27 16.11 16.27 16.11 16.27 6,804 16.190 0.00%
2006-12-15 0 2.050 2.030 2.050 2.030 2.050 70,000 143,000 2.0429 16.27 16.11 16.27 16.11 16.27 8,820 16.213 0.00%
2006-12-14 0 2.050 2.030 2.050 2.020 2.050 184,000 374,000 2.0326 16.27 16.11 16.27 16.03 16.27 23,184 16.132 1.49%
2006-12-13 0 2.020 2.010 2.040 2.000 2.020 70,000 140,700 2.0100 16.03 15.95 16.19 15.87 16.03 8,820 15.952 -0.49%
2006-12-12 0 2.030 2.020 2.040 2.020 2.030 60,000 121,500 2.0250 16.11 16.03 16.19 16.03 16.11 7,560 16.071 -0.49%
2006-12-11 0 2.040 2.020 2.050 2.000 2.040 90,000 182,000 2.0222 16.19 16.03 16.27 15.87 16.19 11,340 16.049 2.00%
2006-12-08 0 2.000 1.980 2.030 2.000 2.000 20,000 40,000 2.0000 15.87 15.71 16.11 15.87 15.87 2,520 15.873 -0.50%
2006-12-07 0 2.010 2.010 2.020 2.000 2.010 40,000 80,300 2.0075 15.95 15.95 16.03 15.87 15.95 5,040 15.932 -0.50%
2006-12-06 0 2.020 2.010 2.020 2.010 2.020 40,000 80,700 2.0175 16.03 15.95 16.03 15.95 16.03 5,040 16.012 0.00%
2006-12-05 0 2.020 2.000 2.020 2.000 2.020 46,000 92,560 2.0122 16.03 15.87 16.03 15.87 16.03 5,796 15.969 1.00%
2006-12-04 0 2.000 1.950 - - - 0 0 - 15.87 15.48 - - - 0 - 0.00%
2006-12-01 0 2.000 1.950 2.000 - - 0 0 - 15.87 15.48 15.87 - - 0 - 0.00%
2006-11-30 0 2.000 1.950 2.020 - - 0 0 - 15.87 15.48 16.03 - - 0 - 0.00%
2006-11-29 0 2.000 1.970 2.020 - - 0 0 - 15.87 15.63 16.03 - - 0 - 0.00%
2006-11-28 0 2.000 1.980 2.020 2.000 2.000 10,000 20,000 2.0000 15.87 15.71 16.03 15.87 15.87 1,260 15.873 0.00%
2006-11-27 0 2.000 1.960 2.020 2.000 2.030 86,000 173,020 2.0119 15.87 15.56 16.03 15.87 16.11 10,836 15.967 0.00%
2006-11-24 0 2.000 1.980 2.000 1.970 2.000 76,000 151,620 1.9950 15.87 15.71 15.87 15.63 15.87 9,576 15.833 0.00%
2006-11-23 0 2.000 1.990 2.000 2.000 2.000 50,000 100,000 2.0000 15.87 15.79 15.87 15.87 15.87 6,300 15.873 2.04%
2006-11-22 0 1.960 1.960 - 1.940 1.940 46,000 89,240 1.9400 15.56 15.56 - 15.40 15.40 5,796 15.397 2.08%
2006-11-21 0 1.920 1.920 1.940 - - 0 0 - 15.24 15.24 15.40 - - 0 - 0.00%
2006-11-20 0 1.920 1.850 1.920 1.780 1.920 110,000 207,800 1.8891 15.24 14.68 15.24 14.13 15.24 13,860 14.992 -0.52%
2006-11-17 0 1.930 1.930 1.950 - - 0 0 - 15.32 15.32 15.48 - - 0 - 0.52%
2006-11-16 0 1.920 1.920 1.950 - - 0 0 - 15.24 15.24 15.48 - - 0 - 0.52%
2006-11-15 0 1.910 1.910 1.920 1.910 1.910 8,000 15,280 1.9100 15.16 15.16 15.24 15.16 15.16 1,008 15.158 1.60%
2006-11-14 0 1.880 1.880 1.900 1.880 1.880 12,000 22,560 1.8800 14.92 14.92 15.08 14.92 14.92 1,512 14.920 0.00%
2006-11-13 0 1.880 1.880 1.900 - - 0 0 - 14.92 14.92 15.08 - - 0 - 0.53%
2006-11-10 0 1.870 1.870 - - - 0 0 - 14.84 14.84 - - - 0 - 0.00%
2006-11-09 0 1.870 1.870 1.900 - - 0 0 - 14.84 14.84 15.08 - - 0 - 0.00%
2006-11-08 0 1.870 1.870 1.910 1.870 1.870 12,000 22,440 1.8700 14.84 14.84 15.16 14.84 14.84 1,512 14.841 -0.53%
2006-11-07 0 1.880 1.880 1.900 1.880 1.880 28,000 52,640 1.8800 14.92 14.92 15.08 14.92 14.92 3,528 14.920 0.00%
2006-11-06 0 1.880 1.830 1.880 1.880 1.880 30,000 56,400 1.8800 14.92 14.52 14.92 14.92 14.92 3,780 14.920 -1.05%
2006-11-03 0 1.900 1.820 1.900 - - 0 0 - 15.08 14.44 15.08 - - 0 - 0.00%
2006-11-02 0 1.900 1.820 2.000 - - 0 0 - 15.08 14.44 15.87 - - 0 - 0.00%
2006-11-01 0 1.900 1.850 2.000 - - 0 0 - 15.08 14.68 15.87 - - 0 - 0.00%
2006-10-31 0 1.900 1.830 1.900 - - 0 0 - 15.08 14.52 15.08 - - 0 - 0.00%
2006-10-27 0 1.900 1.850 1.930 - - 0 0 - 15.08 14.68 15.32 - - 0 - 0.00%
2006-10-26 0 1.900 1.860 1.950 - - 0 0 - 15.08 14.76 15.48 - - 0 - 0.00%
2006-10-25 0 1.900 1.860 1.950 - - 0 0 - 15.08 14.76 15.48 - - 0 - 0.00%
2006-10-24 0 1.900 1.880 1.950 - - 0 0 - 15.08 14.92 15.48 - - 0 - 0.00%
2006-10-23 0 1.900 1.900 - - - 0 0 - 15.08 15.08 - - - 0 - 0.00%
2006-10-20 0 1.900 1.870 - - - 0 0 - 15.08 14.84 - - - 0 - 0.00%
2006-10-19 0 1.900 1.900 - 1.900 1.920 50,000 95,400 1.9080 15.08 15.08 - 15.08 15.24 6,300 15.143 -3.55%
2006-10-18 0 1.970 1.920 2.000 - - 0 0 - 15.63 15.24 15.87 - - 0 - 0.00%
2006-10-17 0 1.970 1.920 2.000 - - 0 0 - 15.63 15.24 15.87 - - 0 - 0.00%
2006-10-16 0 1.970 1.920 2.000 1.970 1.970 2,000 3,940 1.9700 15.63 15.24 15.87 15.63 15.63 252 15.635 2.60%
2006-10-13 0 1.920 1.920 1.970 1.920 1.920 14,000 26,880 1.9200 15.24 15.24 15.63 15.24 15.24 1,764 15.238 -1.54%
2006-10-12 0 1.950 1.920 1.970 1.950 1.950 2,000 3,900 1.9500 15.48 15.24 15.63 15.48 15.48 252 15.476 0.00%
2006-10-11 0 1.950 1.930 1.950 1.950 1.950 20,000 39,000 1.9500 15.48 15.32 15.48 15.48 15.48 2,520 15.476 -1.02%
2006-10-10 0 1.970 1.950 1.970 - - 0 0 - 15.63 15.48 15.63 - - 0 - 0.00%
2006-10-09 0 1.970 1.970 2.000 1.970 1.980 34,000 67,180 1.9759 15.63 15.63 15.87 15.63 15.71 4,284 15.681 0.00%
2006-10-06 0 1.970 1.950 2.000 1.970 1.970 30,000 59,100 1.9700 15.63 15.48 15.87 15.63 15.63 3,780 15.635 -1.50%
2006-10-05 0 2.000 1.970 2.000 - - 0 0 - 15.87 15.63 15.87 - - 0 - 0.00%
2006-10-04 0 2.000 1.970 2.000 - - 0 0 - 15.87 15.63 15.87 - - 0 - 0.00%
2006-10-03 0 2.000 1.970 2.030 - - 0 0 - 15.87 15.63 16.11 - - 0 - 0.00%
2006-09-29 0 2.000 1.980 2.040 2.000 2.000 20,000 40,000 2.0000 15.87 15.71 16.19 15.87 15.87 2,520 15.873 0.00%
2006-09-28 0 2.000 2.000 2.050 2.000 2.000 2,000 4,000 2.0000 15.87 15.87 16.27 15.87 15.87 252 15.873 -0.50%
2006-09-27 0 2.010 2.010 2.040 - - 0 0 - 15.95 15.95 16.19 - - 0 - 0.50%
2006-09-26 0 2.000 1.970 2.040 - - 0 0 - 15.87 15.63 16.19 - - 0 - 0.00%
2006-09-25 0 2.000 2.000 2.050 2.000 2.000 8,000 16,000 2.0000 15.87 15.87 16.27 15.87 15.87 1,008 15.873 -0.99%
2006-09-22 0 2.020 2.020 2.100 2.000 2.000 4,000 8,000 2.0000 16.03 16.03 16.67 15.87 15.87 504 15.873 -0.49%
2006-09-21 0 2.030 2.030 2.100 1.980 2.040 54,000 108,520 2.0096 16.11 16.11 16.67 15.71 16.19 6,804 15.949 -3.33%
2006-09-20 0 2.100 2.060 2.200 2.100 2.100 12,000 25,200 2.1000 16.67 16.35 17.46 16.67 16.67 1,512 16.666 3.45%
2006-09-19 0 2.030 2.000 2.100 2.030 2.030 40,000 81,200 2.0300 16.11 15.87 16.67 16.11 16.11 5,040 16.111 0.00%
2006-09-18 0 2.030 1.930 2.130 2.030 2.030 6,000 12,180 2.0300 16.11 15.32 16.90 16.11 16.11 756 16.111 4.10%
2006-09-15 0 1.950 1.950 2.000 - - 0 0 - 15.48 15.48 15.87 - - 0 - 1.04%
2006-09-14 0 1.930 1.930 2.100 1.930 1.930 20,000 38,600 1.9300 15.32 15.32 16.67 15.32 15.32 2,520 15.317 0.00%
2006-09-13 0 1.930 1.890 2.000 1.930 1.930 20,000 38,600 1.9300 15.32 15.00 15.87 15.32 15.32 2,520 15.317 2.66%
2006-09-12 0 1.880 1.850 2.000 1.880 1.880 6,000 11,280 1.8800 14.92 14.68 15.87 14.92 14.92 756 14.920 4.44%
2006-09-11 0 1.800 1.800 2.000 - - 0 0 - 14.29 14.29 15.87 - - 0 - 2.86%
2006-09-08 0 1.750 1.750 1.850 - - 0 0 - 13.89 13.89 14.68 - - 0 - 2.34%
2006-09-07 0 1.710 1.710 1.720 - - 0 0 - 13.57 13.57 13.65 - - 0 - 1.79%
2006-09-06 0 1.680 1.620 1.690 1.680 1.680 20,000 33,600 1.6800 13.33 12.86 13.41 13.33 13.33 2,520 13.333 0.00%
2006-09-05 0 1.680 1.680 1.690 1.660 1.660 20,000 33,200 1.6600 13.33 13.33 13.41 13.17 13.17 2,520 13.174 0.00%
2006-09-04 0 1.680 1.600 1.700 1.630 1.680 40,000 66,200 1.6550 13.33 12.70 13.49 12.94 13.33 5,040 13.135 1.82%
2006-09-01 0 1.650 1.550 1.660 1.550 1.650 50,000 81,300 1.6260 13.09 12.30 13.17 12.30 13.09 6,300 12.905 -0.60%
2006-08-31 0 1.660 1.630 1.700 1.660 1.660 20,000 33,200 1.6600 13.17 12.94 13.49 13.17 13.17 2,520 13.174 1.84%
2006-08-30 0 1.630 1.600 1.630 1.580 1.630 42,000 66,860 1.5919 12.94 12.70 12.94 12.54 12.94 5,292 12.634 3.16%
2006-08-29 0 1.580 1.540 1.580 1.530 1.580 490,000 752,440 1.5356 12.54 12.22 12.54 12.14 12.54 61,741 12.187 0.00%
2006-08-28 0 1.580 1.520 1.580 1.520 1.580 124,000 189,820 1.5308 12.54 12.06 12.54 12.06 12.54 15,624 12.149 -0.63%
2006-08-25 0 1.590 1.560 1.590 1.560 1.590 24,000 37,560 1.5650 12.62 12.38 12.62 12.38 12.62 3,024 12.420 -1.24%
2006-08-24 0 1.610 1.560 1.610 1.560 1.610 12,000 18,820 1.5683 12.78 12.38 12.78 12.38 12.78 1,512 12.447 -1.23%
2006-08-23 0 1.630 1.600 1.630 1.580 1.630 52,000 82,660 1.5896 12.94 12.70 12.94 12.54 12.94 6,552 12.616 1.87%
2006-08-22 0 1.600 1.550 1.600 1.600 1.600 6,000 9,600 1.6000 12.70 12.30 12.70 12.70 12.70 756 12.698 1.27%
2006-08-21 0 1.580 1.520 1.600 - - 0 0 - 12.54 12.06 12.70 - - 0 - 0.00%
2006-08-18 0 1.580 1.550 - 1.500 1.580 184,000 281,400 1.5293 12.54 12.30 - 11.90 12.54 23,184 12.137 1.94%
2006-08-17 0 1.550 1.540 1.570 1.500 1.580 122,000 185,160 1.5177 12.30 12.22 12.46 11.90 12.54 15,372 12.045 -1.90%
2006-08-16 0 1.580 1.510 1.580 1.480 1.600 398,000 601,340 1.5109 12.54 11.98 12.54 11.75 12.70 50,149 11.991 1.28%
2006-08-15 0 1.560 1.520 1.560 1.530 1.580 122,000 188,160 1.5423 12.38 12.06 12.38 12.14 12.54 15,372 12.240 -2.50%
2006-08-14 0 1.600 1.550 1.600 1.550 1.600 22,000 34,200 1.5545 12.70 12.30 12.70 12.30 12.70 2,772 12.337 0.00%
2006-08-11 0 1.600 1.530 - - - 0 0 - 12.70 12.14 - - - 0 - 0.00%
2006-08-10 0 1.600 1.550 1.600 1.550 1.600 24,000 37,400 1.5583 12.70 12.30 12.70 12.30 12.70 3,024 12.367 0.00%
2006-08-09 0 1.600 1.550 1.600 1.570 1.600 30,000 47,400 1.5800 12.70 12.30 12.70 12.46 12.70 3,780 12.539 -1.23%
2006-08-08 0 1.620 1.580 1.620 1.580 1.620 22,000 34,840 1.5836 12.86 12.54 12.86 12.54 12.86 2,772 12.568 0.00%
2006-08-07 0 1.620 1.570 1.620 1.570 1.620 24,000 37,880 1.5783 12.86 12.46 12.86 12.46 12.86 3,024 12.526 1.25%
2006-08-04 0 1.600 1.600 1.660 1.600 1.600 20,000 32,000 1.6000 12.70 12.70 13.17 12.70 12.70 2,520 12.698 -4.76%
2006-08-03 0 1.680 1.600 1.680 - - 0 0 - 13.33 12.70 13.33 - - 0 - -1.18%
2006-08-02 0 1.700 1.600 1.700 1.700 1.700 4,000 6,800 1.7000 13.49 12.70 13.49 13.49 13.49 504 13.492 1.80%
2006-08-01 0 1.670 1.620 1.670 1.620 1.670 26,000 42,420 1.6315 13.25 12.86 13.25 12.86 13.25 3,276 12.948 1.21%
2006-07-31 0 1.650 1.650 1.690 1.650 1.700 176,000 296,520 1.6848 13.09 13.09 13.41 13.09 13.49 22,176 13.371 -6.78%
2006-07-28 0 1.770 1.700 1.770 1.730 1.770 106,000 183,620 1.7323 14.05 13.49 14.05 13.73 14.05 13,356 13.748 -4.32%
2006-07-27 0 1.850 1.730 1.850 1.700 1.850 160,000 277,900 1.7369 14.68 13.73 14.68 13.49 14.68 20,160 13.784 3.93%
2006-07-26 0 1.780 1.700 1.780 1.700 1.780 60,000 102,800 1.7133 14.13 13.49 14.13 13.49 14.13 7,560 13.598 -2.20%
2006-07-25 0 1.820 1.700 1.820 1.700 1.820 280,000 485,500 1.7339 14.44 13.49 14.44 13.49 14.44 35,281 13.761 2.25%
2006-07-24 0 1.780 1.720 1.780 1.750 1.780 30,000 52,800 1.7600 14.13 13.65 14.13 13.89 14.13 3,780 13.968 0.00%
2006-07-21 0 1.780 1.750 1.780 1.750 1.790 50,000 88,500 1.7700 14.13 13.89 14.13 13.89 14.21 6,300 14.047 -0.56%
2006-07-20 0 1.790 1.760 1.790 1.770 1.790 86,000 152,340 1.7714 14.21 13.97 14.21 14.05 14.21 10,836 14.058 0.56%
2006-07-19 0 1.780 1.730 1.780 1.750 1.780 30,000 52,800 1.7600 14.13 13.73 14.13 13.89 14.13 3,780 13.968 1.14%
2006-07-18 0 1.760 1.720 1.760 1.740 1.760 30,000 52,400 1.7467 13.97 13.65 13.97 13.81 13.97 3,780 13.862 -2.22%
2006-07-17 0 1.800 1.720 1.800 - - 0 0 - 14.29 13.65 14.29 - - 0 - 0.00%
2006-07-14 0 1.800 1.720 1.800 1.750 1.800 70,000 123,000 1.7571 14.29 13.65 14.29 13.89 14.29 8,820 13.945 4.05%
2006-07-13 0 1.730 1.730 1.800 1.730 1.790 40,000 70,040 1.7510 13.73 13.73 14.29 13.73 14.21 5,040 13.897 -3.89%
2006-07-12 0 1.800 1.750 1.800 1.760 1.800 56,000 99,000 1.7679 14.29 13.89 14.29 13.97 14.29 7,056 14.030 0.56%
2006-07-11 0 1.790 1.750 1.790 1.760 1.800 34,000 60,000 1.7647 14.21 13.89 14.21 13.97 14.29 4,284 14.005 -0.56%
2006-07-10 0 1.800 1.760 1.800 1.760 1.800 66,000 116,740 1.7688 14.29 13.97 14.29 13.97 14.29 8,316 14.038 -1.10%
2006-07-07 0 1.820 1.760 1.820 1.770 1.820 36,000 64,120 1.7811 14.44 13.97 14.44 14.05 14.44 4,536 14.136 0.00%
2006-07-06 0 1.820 1.780 1.820 1.750 1.820 24,000 42,280 1.7617 14.44 14.13 14.44 13.89 14.44 3,024 13.981 1.11%
2006-07-05 0 1.800 1.760 1.800 1.760 1.800 26,000 46,000 1.7692 14.29 13.97 14.29 13.97 14.29 3,276 14.041 -1.10%
2006-07-04 0 1.820 1.760 1.820 1.760 1.820 50,000 88,600 1.7720 14.44 13.97 14.44 13.97 14.44 6,300 14.063 0.00%
2006-07-03 0 1.820 1.780 1.820 1.760 1.820 30,000 53,400 1.7800 14.44 14.13 14.44 13.97 14.44 3,780 14.127 0.00%
2006-06-30 0 1.820 1.820 - 1.780 1.820 50,000 90,000 1.8000 14.44 14.44 - 14.13 14.44 6,300 14.285 1.11%
2006-06-29 0 1.800 1.770 1.800 1.760 1.800 142,000 251,680 1.7724 14.29 14.05 14.29 13.97 14.29 17,892 14.066 0.00%
2006-06-28 0 1.800 1.750 1.810 - - 0 0 - 14.29 13.89 14.36 - - 0 - 0.00%
2006-06-27 0 1.800 1.740 1.820 - - 0 0 - 14.29 13.81 14.44 - - 0 - 0.00%
2006-06-26 0 1.800 1.730 1.810 - - 0 0 - 14.29 13.73 14.36 - - 0 - 0.00%
2006-06-23 0 1.800 1.740 1.800 1.720 1.810 80,000 139,060 1.7383 14.29 13.81 14.29 13.65 14.36 10,080 13.795 -0.55%
2006-06-22 0 1.810 1.720 1.830 1.810 1.810 90,000 162,900 1.8100 14.36 13.65 14.52 14.36 14.36 11,340 14.365 0.56%
2006-06-21 0 1.800 1.700 1.820 - - 0 0 - 14.29 13.49 14.44 - - 0 - 0.00%
2006-06-20 0 1.800 1.700 1.800 - - 0 0 - 14.29 13.49 14.29 - - 0 - -0.55%
2006-06-19 0 1.810 1.700 1.810 1.710 1.830 122,000 209,860 1.7202 14.36 13.49 14.36 13.57 14.52 15,372 13.652 0.56%
2006-06-16 0 1.800 1.800 1.830 1.710 1.830 370,000 658,100 1.7786 14.29 14.29 14.52 13.57 14.52 46,621 14.116 2.86%
2006-06-15 0 1.750 1.700 1.800 1.610 1.750 372,000 631,840 1.6985 13.89 13.49 14.29 12.78 13.89 46,873 13.480 2.94%
2006-06-14 0 1.700 1.700 1.800 1.700 1.750 94,000 162,300 1.7266 13.49 13.49 14.29 13.49 13.89 11,844 13.703 1.19%
2006-06-13 0 1.680 1.550 1.680 1.650 1.680 40,000 66,600 1.6650 13.33 12.30 13.33 13.09 13.33 5,040 13.214 5.00%
2006-06-12 0 1.600 1.600 1.650 1.510 1.600 80,000 124,400 1.5550 12.70 12.70 13.09 11.98 12.70 10,080 12.341 6.67%
2006-06-09 0 1.500 1.480 - 1.480 1.500 840,000 1,243,800 1.4807 11.90 11.75 - 11.75 11.90 105,842 11.751 1.35%
2006-06-08 0 1.480 1.450 1.550 1.480 1.500 374,000 553,800 1.4807 11.75 11.51 12.30 11.75 11.90 47,125 11.752 -1.33%
2006-06-07 0 1.500 1.420 1.510 1.500 1.500 6,000 9,000 1.5000 11.90 11.27 11.98 11.90 11.90 756 11.905 0.00%
2006-06-06 0 1.500 1.440 1.500 1.500 1.500 40,000 60,000 1.5000 11.90 11.43 11.90 11.90 11.90 5,040 11.905 7.91%
2006-06-05 0 1.390 1.390 - - - 0 0 - 11.03 11.03 - - - 0 - 3.73%
2006-06-02 0 1.340 1.340 - - - 0 0 - 10.63 10.63 - - - 0 - 2.29%
2006-06-01 0 1.310 1.310 - 1.250 1.250 30,000 37,500 1.2500 10.40 10.40 - 9.920 9.920 3,780 9.9204 -2.96%
2006-05-30 0 1.350 1.350 1.530 1.350 1.650 322,000 463,800 1.4404 10.71 10.71 12.14 10.71 13.09 40,573 11.431 -20.59%
2006-05-29 0 1.700 1.520 1.900 1.700 1.960 190,000 350,100 1.8426 13.49 12.06 15.08 13.49 15.56 23,940 14.624 -19.05%
2006-05-26 0 2.100 1.960 - 2.100 2.100 10,000 21,000 2.1000 16.67 15.56 - 16.67 16.67 1,260 16.666 2.44%
2006-05-25 0 2.050 2.050 - 2.000 2.000 122,000 244,000 2.0000 16.27 16.27 - 15.87 15.87 15,372 15.873 -2.38%
2006-05-24 0 2.100 1.950 2.100 1.980 2.100 28,000 57,600 2.0571 16.67 15.48 16.67 15.71 16.67 3,528 16.326 5.53%
2006-05-23 0 1.990 1.900 1.990 1.990 1.990 50,000 99,500 1.9900 15.79 15.08 15.79 15.79 15.79 6,300 15.793 -0.50%
2006-05-22 0 2.000 2.000 2.100 2.000 2.100 24,000 49,000 2.0417 15.87 15.87 16.67 15.87 16.67 3,024 16.203 -4.76%
2006-05-19 0 2.100 1.990 2.100 1.930 2.100 160,000 324,500 2.0281 16.67 15.79 16.67 15.32 16.67 20,160 16.096 5.00%
2006-05-18 0 2.000 1.930 2.100 1.900 2.000 184,000 354,700 1.9277 15.87 15.32 16.67 15.08 15.87 23,184 15.299 3.63%
2006-05-17 0 1.930 1.900 2.000 1.860 1.930 68,000 127,880 1.8806 15.32 15.08 15.87 14.76 15.32 8,568 14.925 3.76%
2006-05-16 0 1.860 1.800 1.860 1.800 1.860 48,000 87,120 1.8150 14.76 14.29 14.76 14.29 14.76 6,048 14.404 1.64%
2006-05-15 0 1.830 1.700 1.880 - - 0 0 - 14.52 13.49 14.92 - - 0 - 0.00%
2006-05-12 0 1.830 1.700 1.880 - - 0 0 - 14.52 13.49 14.92 - - 0 - 0.00%
2006-05-11 0 1.830 1.750 1.850 1.820 1.850 154,000 280,900 1.8240 14.52 13.89 14.68 14.44 14.68 19,404 14.476 -2.66%
2006-05-10 0 1.880 1.860 2.075 1.880 2.025 202,000 382,050 1.8913 14.92 14.76 16.47 14.92 16.07 25,452 15.010 -6.00%
2006-05-09 0 2.000 1.940 2.025 2.000 2.000 100,000 200,000 2.0000 15.87 15.40 16.07 15.87 15.87 12,600 15.873 0.00%
2006-05-08 0 2.000 1.900 2.000 1.830 2.000 70,000 133,300 1.9043 15.87 15.08 15.87 14.52 15.87 8,820 15.113 8.11%
2006-05-04 0 1.850 1.850 - 1.830 1.830 10,000 18,300 1.8300 14.68 14.68 - 14.52 14.52 1,260 14.524 0.00%
2006-05-03 0 1.850 1.830 1.900 1.850 1.850 2,000 3,700 1.8500 14.68 14.52 15.08 14.68 14.68 252 14.682 0.54%
2006-05-02 0 1.840 1.840 1.900 - - 0 0 - 14.60 14.60 15.08 - - 0 - 0.55%
2006-04-28 0 1.830 1.830 - - - 0 0 - 14.52 14.52 - - - 0 - 0.55%
2006-04-27 0 1.820 1.820 - - - 0 0 - 14.44 14.44 - - - 0 - 0.00%
2006-04-26 0 1.820 1.820 - 1.820 1.820 20,000 36,400 1.8200 14.44 14.44 - 14.44 14.44 2,520 14.444 0.00%
2006-04-25 0 1.820 1.820 - 1.820 1.820 12,000 21,840 1.8200 14.44 14.44 - 14.44 14.44 1,512 14.444 -2.15%
2006-04-24 0 1.860 1.810 2.000 1.810 1.860 38,000 70,080 1.8442 14.76 14.36 15.87 14.36 14.76 4,788 14.636 0.00%
2006-04-21 0 1.860 1.840 2.000 1.860 1.860 22,000 40,920 1.8600 14.76 14.60 15.87 14.76 14.76 2,772 14.762 0.54%
2006-04-20 0 1.850 1.840 1.990 1.850 1.850 100,000 185,000 1.8500 14.68 14.60 15.79 14.68 14.68 12,600 14.682 -6.57%
2006-04-19 0 1.980 1.900 1.980 1.900 2.000 2,346,000 4,425,040 1.8862 15.71 15.08 15.71 15.08 15.87 295,602 14.970 4.21%
2006-04-18 0 1.900 1.850 1.900 1.850 1.900 180,000 337,580 1.8754 15.08 14.68 15.08 14.68 15.08 22,680 14.884 2.70%
2006-04-13 0 1.850 1.850 - 1.600 1.850 958,000 1,679,620 1.7533 14.68 14.68 - 12.70 14.68 120,710 13.914 18.59%
2006-04-12 0 1.560 1.430 1.620 1.550 1.560 12,000 18,620 1.5517 12.38 11.35 12.86 12.30 12.38 1,512 12.315 1.30%
2006-04-11 0 1.540 1.540 1.550 1.350 1.650 400,000 609,700 1.5243 12.22 12.22 12.30 10.71 13.09 50,401 12.097 14.07%
2006-04-10 0 1.350 1.350 1.400 1.290 1.290 4,000 5,160 1.2900 10.71 10.71 11.11 10.24 10.24 504 10.238 7.14%
2006-04-07 0 1.260 1.260 1.420 1.250 1.250 4,000 5,000 1.2500 10.000 10.000 11.27 9.920 9.920 504 9.9204 3.28%
2006-04-06 0 1.220 1.220 - 1.220 1.220 2,000 2,440 1.2200 9.682 9.682 - 9.682 9.682 252 9.6824 3.39%
2006-04-04 0 1.180 1.170 - 1.180 1.180 20,000 23,600 1.1800 9.365 9.286 - 9.365 9.365 2,520 9.3649 1.72%
2006-04-03 0 1.160 1.160 - 1.120 1.150 70,000 79,060 1.1294 9.206 9.206 - 8.889 9.127 8,820 8.9635 3.57%
2006-03-31 0 1.120 1.120 - 1.100 1.120 170,000 188,400 1.1082 8.889 8.889 - 8.730 8.889 21,420 8.7953 0.00%
2006-03-30 0 1.120 1.100 - 1.100 1.120 34,000 37,640 1.1071 8.889 8.730 - 8.730 8.889 4,284 8.7860 1.82%
2006-03-29 0 1.100 1.090 1.100 1.060 1.110 946,000 1,023,220 1.0816 8.730 8.651 8.730 8.413 8.809 119,198 8.5842 -0.90%
2006-03-28 0 1.110 1.100 1.200 1.080 1.240 342,000 388,140 1.1349 8.809 8.730 9.524 8.571 9.841 43,093 9.0071 -13.28%
2006-03-27 0 1.280 1.280 1.360 1.260 1.280 44,000 55,480 1.2609 10.16 10.16 10.79 10.000 10.16 5,544 10.007 -0.78%
2006-03-24 0 1.290 1.280 1.290 1.300 1.300 6,000 7,800 1.3000 10.24 10.16 10.24 10.32 10.32 756 10.317 -2.27%
2006-03-23 0 1.320 1.290 1.320 - - 0 0 - 10.48 10.24 10.48 - - 0 - -0.75%
2006-03-22 0 1.330 1.280 1.350 - - 0 0 - 10.56 10.16 10.71 - - 0 - 0.00%
2006-03-21 0 1.330 1.280 1.350 - - 0 0 - 10.56 10.16 10.71 - - 0 - 0.00%
2006-03-20 0 1.330 1.300 1.360 - - 0 0 - 10.56 10.32 10.79 - - 0 - 0.00%
2006-03-17 0 1.330 1.300 1.360 - - 0 0 - 10.56 10.32 10.79 - - 0 - 0.00%
2006-03-16 0 1.330 1.280 1.400 1.330 1.340 12,000 16,040 1.3367 10.56 10.16 11.11 10.56 10.63 1,512 10.608 -2.21%
2006-03-15 0 1.360 1.350 1.370 - - 0 0 - 10.79 10.71 10.87 - - 0 - 0.00%
2006-03-14 0 1.360 1.360 1.390 1.310 1.310 2,000 2,620 1.3100 10.79 10.79 11.03 10.40 10.40 252 10.397 -2.86%
2006-03-13 0 1.400 1.380 1.400 1.400 1.420 14,000 19,720 1.4086 11.11 10.95 11.11 11.11 11.27 1,764 11.179 0.72%
2006-03-10 0 1.390 1.300 1.390 - - 0 0 - 11.03 10.32 11.03 - - 0 - 0.00%
2006-03-09 0 1.390 1.310 1.400 1.390 1.390 2,000 2,780 1.3900 11.03 10.40 11.11 11.03 11.03 252 11.032 0.00%
2006-03-08 0 1.390 1.310 1.390 1.330 1.390 54,000 72,580 1.3441 11.03 10.40 11.03 10.56 11.03 6,804 10.667 2.96%
2006-03-07 0 1.350 1.250 1.360 1.350 1.350 2,000 2,700 1.3500 10.71 9.920 10.79 10.71 10.71 252 10.714 -3.57%
2006-03-06 0 1.400 1.400 1.430 1.250 1.400 30,000 40,500 1.3500 11.11 11.11 11.35 9.920 11.11 3,780 10.714 1.45%
2006-03-03 0 1.380 1.200 1.380 1.400 1.400 10,000 14,000 1.4000 10.95 9.524 10.95 11.11 11.11 1,260 11.111 2.22%
2006-03-02 0 1.350 1.250 1.350 1.200 1.400 350,000 440,560 1.2587 10.71 9.920 10.71 9.524 11.11 44,101 9.9898 16.38%
2006-03-01 0 1.160 1.160 1.170 1.160 1.170 166,000 193,560 1.1660 9.206 9.206 9.286 9.206 9.286 20,916 9.2540 -0.85%
2006-02-28 0 1.170 1.170 1.190 1.170 1.170 2,000 2,340 1.1700 9.286 9.286 9.444 9.286 9.286 252 9.2855 -0.85%
2006-02-27 0 1.180 1.170 1.200 1.180 1.180 14,000 16,520 1.1800 9.365 9.286 9.524 9.365 9.365 1,764 9.3649 0.85%
2006-02-24 0 1.170 1.160 1.180 1.160 1.170 58,000 67,780 1.1686 9.286 9.206 9.365 9.206 9.286 7,308 9.2746 1.74%
2006-02-23 0 1.150 1.150 1.180 1.120 1.140 140,000 157,900 1.1279 9.127 9.127 9.365 8.889 9.047 17,640 8.9511 0.88%
2006-02-22 0 1.140 1.140 1.200 - - 0 0 - 9.047 9.047 9.524 - - 0 - 0.88%
2006-02-21 0 1.130 1.130 1.200 - - 0 0 - 8.968 8.968 9.524 - - 0 - 2.73%
2006-02-20 0 1.100 1.100 1.200 - - 0 0 - 8.730 8.730 9.524 - - 0 - 0.00%
2006-02-17 0 1.100 1.100 1.200 - - 0 0 - 8.730 8.730 9.524 - - 0 - 0.92%
2006-02-16 0 1.090 1.090 1.200 1.090 1.100 148,000 161,620 1.0920 8.651 8.651 9.524 8.651 8.730 18,648 8.6667 0.00%
2006-02-15 0 1.090 1.090 1.100 1.090 1.100 150,000 164,000 1.0933 8.651 8.651 8.730 8.651 8.730 18,900 8.6771 -0.91%
2006-02-14 0 1.100 1.090 1.100 1.090 1.100 152,000 166,200 1.0934 8.730 8.651 8.730 8.651 8.730 19,152 8.6778 0.92%
2006-02-13 0 1.090 1.090 1.110 1.090 1.090 22,000 23,980 1.0900 8.651 8.651 8.809 8.651 8.651 2,772 8.6506 -0.91%
2006-02-10 0 1.100 1.090 1.120 1.100 1.100 30,000 33,000 1.1000 8.730 8.651 8.889 8.730 8.730 3,780 8.7300 0.92%
2006-02-09 0 1.090 1.090 1.120 1.090 1.110 256,000 281,460 1.0995 8.651 8.651 8.889 8.651 8.809 32,257 8.7256 -1.80%
2006-02-08 0 1.110 1.100 1.120 1.110 1.110 150,000 166,500 1.1100 8.809 8.730 8.889 8.809 8.809 18,900 8.8094 -0.89%
2006-02-07 0 1.120 1.110 1.150 1.120 1.120 160,000 179,200 1.1200 8.889 8.809 9.127 8.889 8.889 20,160 8.8887 0.00%
2006-02-06 0 1.120 1.120 1.140 1.120 1.150 252,000 284,300 1.1282 8.889 8.889 9.047 8.889 9.127 31,753 8.9536 0.00%
2006-02-03 0 1.120 1.100 1.120 1.110 1.120 52,000 57,740 1.1104 8.889 8.730 8.889 8.809 8.889 6,552 8.8124 1.82%
2006-02-02 0 1.100 1.100 1.110 1.100 1.110 232,000 256,020 1.1035 8.730 8.730 8.809 8.730 8.809 29,233 8.7580 0.00%
2006-02-01 0 1.100 1.090 1.110 1.100 1.100 200,000 220,000 1.1000 8.730 8.651 8.809 8.730 8.730 25,200 8.7300 -0.90%
2006-01-27 0 1.110 1.100 1.110 1.100 1.110 220,000 242,180 1.1008 8.809 8.730 8.809 8.730 8.809 27,721 8.7365 0.91%
2006-01-26 0 1.100 1.100 1.110 1.100 1.100 392,000 431,200 1.1000 8.730 8.730 8.809 8.730 8.730 49,393 8.7300 0.00%
2006-01-25 0 1.100 1.100 1.130 1.100 1.150 292,000 321,300 1.1003 8.730 8.730 8.968 8.730 9.127 36,793 8.7327 0.00%
2006-01-24 0 1.100 1.100 1.140 1.050 1.100 210,000 226,600 1.0790 8.730 8.730 9.047 8.333 8.730 26,461 8.5637 4.76%
2006-01-23 0 1.050 1.040 1.100 1.000 1.050 262,000 267,980 1.0228 8.333 8.254 8.730 7.936 8.333 33,013 8.1175 0.96%
2006-01-20 0 1.040 1.010 1.040 1.000 1.040 50,000 51,200 1.0240 8.254 8.016 8.254 7.936 8.254 6,300 8.1268 4.00%
2006-01-19 0 1.000 1.000 1.020 1.000 1.020 264,000 265,600 1.0061 7.936 7.936 8.095 7.936 8.095 33,265 7.9845 0.00%
2006-01-18 0 1.000 1.000 1.030 0.970 1.000 372,000 369,460 0.9932 7.936 7.936 8.174 7.698 7.936 46,873 7.8822 5.26%
2006-01-17 0 0.950 0.950 0.970 0.940 0.950 14,000 13,200 0.9429 7.540 7.540 7.698 7.460 7.540 1,764 7.4828 2.15%
2006-01-16 0 0.930 0.930 0.950 0.930 0.930 12,000 11,160 0.9300 7.381 7.381 7.540 7.381 7.381 1,512 7.3808 3.33%
2006-01-13 0 0.900 0.900 0.960 0.900 0.900 232,000 208,800 0.9000 7.143 7.143 7.619 7.143 7.143 29,233 7.1427 0.00%
2006-01-12 0 0.900 0.870 0.980 0.870 0.900 250,000 219,000 0.8760 7.143 6.905 7.778 6.905 7.143 31,501 6.9522 5.88%
2006-01-11 0 0.850 0.850 0.870 0.850 0.850 170,000 142,840 0.8402 6.746 6.746 6.905 6.746 6.746 21,420 6.6684 1.19%
2006-01-10 0 0.840 0.830 0.860 0.840 0.840 286,000 240,240 0.8400 6.667 6.587 6.825 6.667 6.667 36,037 6.6665 0.00%
2006-01-09 0 0.840 0.820 0.900 - - 0 0 - 6.667 6.508 7.143 - - 0 - 0.00%
2006-01-06 0 0.840 0.820 0.870 0.790 0.900 1,370,000 1,175,300 0.8579 6.667 6.508 6.905 6.270 7.143 172,623 6.8085 6.33%
2006-01-05 0 0.790 0.790 0.800 0.790 0.800 370,000 292,800 0.7914 6.270 6.270 6.349 6.270 6.349 46,621 6.2804 0.00%
2006-01-04 0 0.790 0.790 0.800 0.790 0.800 274,000 217,460 0.7936 6.270 6.270 6.349 6.270 6.349 34,525 6.2987 -1.25%
2006-01-03 0 0.800 0.790 0.800 0.800 0.800 250,000 200,000 0.8000 6.349 6.270 6.349 6.349 6.349 31,501 6.3491 0.00%
2005-12-30 0 0.800 0.800 0.850 0.800 0.800 100,000 80,000 0.8000 6.349 6.349 6.746 6.349 6.349 12,600 6.3491 0.00%
2005-12-29 0 0.800 0.800 0.880 0.800 0.820 4,000 3,240 0.8100 6.349 6.349 6.984 6.349 6.508 504 6.4284 -5.88%
2005-12-28 0 0.850 0.830 0.880 0.850 0.850 100,000 85,000 0.8500 6.746 6.587 6.984 6.746 6.746 12,600 6.7459 -1.16%
2005-12-23 0 0.860 0.860 0.880 0.860 0.870 302,000 260,720 0.8633 6.825 6.825 6.984 6.825 6.905 38,053 6.8515 -1.15%
2005-12-22 0 0.870 0.870 0.880 0.870 0.880 110,000 96,700 0.8791 6.905 6.905 6.984 6.905 6.984 13,860 6.9768 -1.14%
2005-12-21 0 0.880 0.870 - 0.880 0.880 100,000 88,000 0.8800 6.984 6.905 - 6.984 6.984 12,600 6.9840 -1.12%
2005-12-20 0 0.890 0.880 0.910 0.890 0.920 300,000 271,000 0.9033 7.063 6.984 7.222 7.063 7.301 37,801 7.1692 -4.30%
2005-12-19 0 0.930 0.920 0.950 - - 0 0 - 7.381 7.301 7.540 - - 0 - 0.00%
2005-12-16 0 0.930 0.930 0.950 0.930 0.930 30,000 27,900 0.9300 7.381 7.381 7.540 7.381 7.381 3,780 7.3808 -2.11%
2005-12-15 0 0.950 0.950 0.960 0.940 0.950 258,000 245,020 0.9497 7.540 7.540 7.619 7.460 7.540 32,509 7.5371 0.00%
2005-12-14 0 0.950 0.940 0.950 0.950 0.950 278,000 264,100 0.9500 7.540 7.460 7.540 7.540 7.540 35,029 7.5395 0.00%
2005-12-13 0 0.950 0.940 0.950 0.950 0.960 446,000 427,240 0.9579 7.540 7.460 7.540 7.540 7.619 56,197 7.6025 -1.04%
2005-12-12 0 0.960 0.940 0.960 0.940 0.960 434,000 413,740 0.9533 7.619 7.460 7.619 7.460 7.619 54,685 7.5659 1.05%
2005-12-09 0 0.950 0.940 0.950 0.940 0.950 100,000 94,500 0.9450 7.540 7.460 7.540 7.460 7.540 12,600 7.4999 0.00%
2005-12-08 0 0.950 0.940 0.960 0.940 0.980 504,000 482,840 0.9580 7.540 7.460 7.619 7.460 7.778 63,505 7.6032 0.96%
2005-12-07 0 1.010 0.990 1.010 0.990 1.010 294,000 294,500 1.0017 7.468 7.320 7.468 7.320 7.468 39,761 7.4067 3.06%
2005-12-06 0 0.980 0.970 0.980 0.960 0.990 682,000 664,920 0.9750 7.246 7.172 7.246 7.098 7.320 92,235 7.2090 1.03%
2005-12-05 0 0.970 0.960 0.970 0.960 0.970 388,000 375,660 0.9682 7.172 7.098 7.172 7.098 7.172 52,474 7.1590 -1.02%
2005-12-02 0 0.980 0.970 0.990 0.960 0.990 800,000 785,700 0.9821 7.246 7.172 7.320 7.098 7.320 108,193 7.2620 2.08%
2005-12-01 0 0.960 0.940 0.970 0.940 0.960 360,000 340,800 0.9467 7.098 6.951 7.172 6.951 7.098 48,687 6.9998 1.05%
2005-11-30 0 0.950 0.980 1.050 0.950 0.950 50,000 48,500 0.9700 7.024 7.246 7.764 7.024 7.024 6,762 7.1723 -1.04%
2005-11-29 0 0.960 0.950 0.970 0.960 0.960 200,000 192,000 0.9600 7.098 7.024 7.172 7.098 7.098 27,048 7.0984 -1.03%
2005-11-28 0 0.970 0.930 0.980 0.940 0.970 540,000 517,560 0.9584 7.172 6.877 7.246 6.951 7.172 73,031 7.0869 2.11%
2005-11-25 0 0.950 0.940 1.100 - - 0 0 - 7.024 6.951 8.134 - - 0 - 0.00%
2005-11-24 0 0.950 0.940 0.950 0.950 0.950 80,000 76,000 0.9500 7.024 6.951 7.024 7.024 7.024 10,819 7.0245 0.00%
2005-11-23 0 0.950 0.940 1.100 - - 0 0 - 7.024 6.951 8.134 - - 0 - 0.00%
2005-11-22 0 0.950 0.950 0.960 0.950 0.960 4,000 3,820 0.9550 7.024 7.024 7.098 7.024 7.098 541 7.0614 0.00%
2005-11-21 0 0.950 0.950 0.960 - - 0 0 - 7.024 7.024 7.098 - - 0 - 0.00%
2005-11-18 0 0.950 0.940 0.950 - - 0 0 - 7.024 6.951 7.024 - - 0 - 0.00%
2005-11-17 0 0.950 0.940 0.950 0.960 0.960 16,000 15,360 0.9600 7.024 6.951 7.024 7.098 7.098 2,164 7.0984 1.06%
2005-11-16 0 0.940 0.930 0.950 0.940 0.950 250,000 236,000 0.9440 6.951 6.877 7.024 6.951 7.024 33,810 6.9801 -2.08%
2005-11-15 0 0.960 0.940 0.960 0.940 0.960 122,000 115,980 0.9507 7.098 6.951 7.098 6.951 7.098 16,499 7.0293 1.05%
2005-11-14 0 0.950 0.940 1.100 0.950 0.960 280,000 267,000 0.9536 7.024 6.951 8.134 7.024 7.098 37,868 7.0509 -2.06%
2005-11-11 0 0.970 0.960 0.970 0.970 0.970 30,000 29,100 0.9700 7.172 7.098 7.172 7.172 7.172 4,057 7.1723 -3.00%
2005-11-10 0 1.000 0.960 1.000 1.000 1.000 50,000 50,000 1.0000 7.394 7.098 7.394 7.394 7.394 6,762 7.3942 5.26%
2005-11-09 0 0.950 0.940 1.000 0.940 0.950 190,000 180,100 0.9479 7.024 6.951 7.394 6.951 7.024 25,696 7.0089 0.00%
2005-11-08 0 0.950 0.940 0.990 - - 0 0 - 7.024 6.951 7.320 - - 0 - 0.00%
2005-11-07 0 0.950 0.940 0.960 0.950 0.950 296,000 281,200 0.9500 7.024 6.951 7.098 7.024 7.024 40,032 7.0245 0.00%
2005-11-04 0 0.950 0.950 0.970 0.950 0.960 150,000 143,500 0.9567 7.024 7.024 7.172 7.024 7.098 20,286 7.0738 -1.04%
2005-11-03 0 0.960 0.950 0.970 0.960 0.960 240,000 230,400 0.9600 7.098 7.024 7.172 7.098 7.098 32,458 7.0984 0.00%
2005-11-02 0 0.960 0.960 0.970 0.960 0.970 16,000 15,460 0.9663 7.098 7.098 7.172 7.098 7.172 2,164 7.1446 -1.03%
2005-11-01 0 0.970 0.960 0.970 0.970 0.970 76,000 73,720 0.9700 7.172 7.098 7.172 7.172 7.172 10,278 7.1723 -1.02%
2005-10-31 0 0.980 0.970 0.980 0.970 0.980 114,000 110,720 0.9712 7.246 7.172 7.246 7.172 7.246 15,418 7.1814 1.03%
2005-10-28 0 0.970 0.970 1.080 0.970 0.970 68,000 65,960 0.9700 7.172 7.172 7.986 7.172 7.172 9,196 7.1723 0.00%
2005-10-27 0 0.970 0.970 1.090 0.970 0.970 134,000 129,980 0.9700 7.172 7.172 8.060 7.172 7.172 18,122 7.1723 -1.02%
2005-10-26 0 0.980 0.970 0.990 0.980 0.990 212,000 207,780 0.9801 7.246 7.172 7.320 7.246 7.320 28,671 7.2470 -1.01%
2005-10-25 0 0.990 0.980 1.020 0.990 0.990 50,000 49,500 0.9900 7.320 7.246 7.542 7.320 7.320 6,762 7.3202 0.00%
2005-10-24 0 0.990 0.980 1.000 0.990 1.000 146,000 145,000 0.9932 7.320 7.246 7.394 7.320 7.394 19,745 7.3435 -1.00%
2005-10-21 0 1.000 0.990 1.000 1.000 1.000 104,000 104,000 1.0000 7.394 7.320 7.394 7.394 7.394 14,065 7.3942 0.00%
2005-10-20 0 1.000 1.000 1.020 1.000 1.060 366,000 373,560 1.0207 7.394 7.394 7.542 7.394 7.838 49,498 7.5469 2.04%
2005-10-19 0 0.980 0.980 1.050 - - 0 0 - 7.246 7.246 7.764 - - 0 - 0.00%
2005-10-18 0 0.980 0.980 1.020 - - 0 0 - 7.246 7.246 7.542 - - 0 - 0.00%
2005-10-17 0 0.980 0.980 1.000 - - 0 0 - 7.246 7.246 7.394 - - 0 - 0.00%
2005-10-14 0 0.980 0.980 1.000 0.980 0.980 122,000 119,560 0.9800 7.246 7.246 7.394 7.246 7.246 16,499 7.2463 0.00%
2005-10-13 0 0.980 0.980 1.000 0.980 0.980 58,000 56,840 0.9800 7.246 7.246 7.394 7.246 7.246 7,844 7.2463 -1.01%
2005-10-12 0 0.990 0.980 1.000 0.990 1.000 320,000 317,000 0.9906 7.320 7.246 7.394 7.320 7.394 43,277 7.3248 -1.00%
2005-10-10 0 1.000 0.990 1.040 - - 0 0 - 7.394 7.320 7.690 - - 0 - 0.00%
2005-10-07 0 1.000 0.990 1.010 - - 0 0 - 7.394 7.320 7.468 - - 0 - 0.00%
2005-10-06 0 1.000 0.990 1.040 - - 0 0 - 7.394 7.320 7.690 - - 0 - 0.00%
2005-10-05 0 1.000 0.990 1.000 1.000 1.000 34,000 34,000 1.0000 7.394 7.320 7.394 7.394 7.394 4,598 7.3942 1.01%
2005-10-04 0 0.990 0.990 - 0.990 0.990 90,000 89,100 0.9900 7.320 7.320 - 7.320 7.320 12,172 7.3202 -1.00%
2005-10-03 0 1.000 0.990 1.000 1.000 1.000 100,000 100,000 1.0000 7.394 7.320 7.394 7.394 7.394 13,524 7.3942 0.00%
2005-09-30 0 1.000 1.000 1.010 1.000 1.000 142,000 142,000 1.0000 7.394 7.394 7.468 7.394 7.394 19,204 7.3942 0.00%
2005-09-29 0 1.000 1.000 1.020 - - 0 0 - 7.394 7.394 7.542 - - 0 - 0.00%
2005-09-28 0 1.000 1.000 1.010 1.000 1.000 88,000 88,000 1.0000 7.394 7.394 7.468 7.394 7.394 11,901 7.3942 0.00%
2005-09-27 0 1.000 1.000 1.010 1.000 1.000 10,000 10,000 1.0000 7.394 7.394 7.468 7.394 7.394 1,352 7.3942 0.00%
2005-09-26 0 1.000 1.000 1.010 1.000 1.010 130,000 131,000 1.0077 7.394 7.394 7.468 7.394 7.468 17,581 7.4510 -0.99%
2005-09-23 0 1.010 1.000 1.010 - - 0 0 - 7.468 7.394 7.468 - - 0 - 0.00%
2005-09-22 0 1.010 1.000 1.020 - - 0 0 - 7.468 7.394 7.542 - - 0 - 0.00%
2005-09-21 0 1.010 1.000 1.010 1.010 1.010 100,000 101,000 1.0100 7.468 7.394 7.468 7.468 7.468 13,524 7.4681 0.00%
2005-09-20 0 1.010 1.000 1.020 1.010 1.010 100,000 101,000 1.0100 7.468 7.394 7.542 7.468 7.468 13,524 7.4681 0.00%
2005-09-16 0 1.010 1.010 1.040 1.010 1.010 50,000 50,500 1.0100 7.468 7.468 7.690 7.468 7.468 6,762 7.4681 -0.98%
2005-09-15 0 1.020 1.010 1.020 - - 0 0 - 7.542 7.468 7.542 - - 0 - 0.00%
2005-09-14 0 1.020 1.010 1.070 1.010 1.020 16,000 16,260 1.0163 7.542 7.468 7.912 7.468 7.542 2,164 7.5143 0.99%
2005-09-13 0 1.010 1.010 1.020 1.010 1.020 250,000 253,500 1.0140 7.468 7.468 7.542 7.468 7.542 33,810 7.4977 -0.98%
2005-09-12 0 1.020 1.020 1.070 1.020 1.020 30,000 30,600 1.0200 7.542 7.542 7.912 7.542 7.542 4,057 7.5421 0.00%
2005-09-09 0 1.020 1.020 1.060 1.020 1.020 42,000 42,840 1.0200 7.542 7.542 7.838 7.542 7.542 5,680 7.5421 -0.97%
2005-09-08 0 1.030 1.020 1.040 - - 0 0 - 7.616 7.542 7.690 - - 0 - 0.00%
2005-09-07 0 1.030 1.020 1.030 1.030 1.040 220,000 226,900 1.0314 7.616 7.542 7.616 7.616 7.690 29,753 7.6261 0.00%
2005-09-06 0 1.030 1.030 1.050 - - 0 0 - 7.616 7.616 7.764 - - 0 - 0.00%
2005-09-05 0 1.030 1.030 1.060 1.030 1.030 76,000 78,280 1.0300 7.616 7.616 7.838 7.616 7.616 10,278 7.6160 0.00%
2005-09-02 0 1.030 1.030 1.070 1.030 1.030 36,000 37,080 1.0300 7.616 7.616 7.912 7.616 7.616 4,869 7.6160 0.00%
2005-09-01 0 1.030 1.030 1.080 - - 0 0 - 7.616 7.616 7.986 - - 0 - 0.00%
2005-08-31 0 1.030 1.030 1.040 1.030 1.030 220,000 226,600 1.0300 7.616 7.616 7.690 7.616 7.616 29,753 7.6160 -0.96%
2005-08-30 0 1.040 1.030 1.040 1.040 1.040 10,000 10,400 1.0400 7.690 7.616 7.690 7.690 7.690 1,352 7.6899 0.97%
2005-08-29 0 1.030 1.020 1.030 1.030 1.030 150,000 154,500 1.0300 7.616 7.542 7.616 7.616 7.616 20,286 7.6160 -0.96%
2005-08-26 0 1.040 1.040 1.070 1.040 1.040 2,000 2,080 1.0400 7.690 7.690 7.912 7.690 7.690 270 7.6899 0.97%
2005-08-25 0 1.030 1.020 1.030 1.030 1.040 250,000 258,500 1.0340 7.616 7.542 7.616 7.616 7.690 33,810 7.6456 -0.96%
2005-08-24 0 1.040 1.040 - 1.040 1.040 164,000 170,560 1.0400 7.690 7.690 - 7.690 7.690 22,180 7.6899 -0.95%
2005-08-23 0 1.050 1.040 1.050 - - 0 0 - 7.764 7.690 7.764 - - 0 - 0.00%
2005-08-22 0 1.050 1.040 1.050 - - 0 0 - 7.764 7.690 7.764 - - 0 - -0.94%
2005-08-19 0 1.060 1.040 1.080 - - 0 0 - 7.838 7.690 7.986 - - 0 - 0.00%
2005-08-18 0 1.060 1.040 - 1.040 1.060 4,000 4,200 1.0500 7.838 7.690 - 7.690 7.838 541 7.7639 1.92%
2005-08-17 0 1.040 1.040 1.050 1.040 1.040 150,000 156,000 1.0400 7.690 7.690 7.764 7.690 7.690 20,286 7.6899 -0.95%
2005-08-16 0 1.050 1.050 - 1.050 1.050 40,000 42,000 1.0500 7.764 7.764 - 7.764 7.764 5,410 7.7639 0.00%
2005-08-15 0 1.050 1.040 1.060 - - 0 0 - 7.764 7.690 7.838 - - 0 - 0.00%
2005-08-12 0 1.050 1.040 1.060 1.050 1.050 100,000 105,000 1.0500 7.764 7.690 7.838 7.764 7.764 13,524 7.7639 -0.94%
2005-08-11 0 1.060 1.050 1.090 1.060 1.060 16,000 16,960 1.0600 7.838 7.764 8.060 7.838 7.838 2,164 7.8378 -2.75%
2005-08-10 0 1.090 1.060 1.090 1.050 1.090 44,000 46,300 1.0523 8.060 7.838 8.060 7.764 8.060 5,951 7.7807 3.81%
2005-08-09 0 1.050 1.050 1.060 1.050 1.050 242,000 254,100 1.0500 7.764 7.764 7.838 7.764 7.764 32,728 7.7639 -0.94%
2005-08-08 0 1.060 1.050 1.060 1.050 1.070 260,000 274,000 1.0538 7.838 7.764 7.838 7.764 7.912 35,163 7.7923 -1.85%
2005-08-05 0 1.080 1.050 1.090 - - 0 0 - 7.986 7.764 8.060 - - 0 - 0.00%
2005-08-04 0 1.080 1.070 1.080 1.050 1.080 188,000 197,460 1.0503 7.986 7.912 7.986 7.764 7.986 25,425 7.7662 2.86%
2005-08-03 0 1.050 1.040 1.070 1.040 1.050 200,000 209,500 1.0475 7.764 7.690 7.912 7.690 7.764 27,048 7.7454 0.96%
2005-08-02 0 1.040 1.030 1.050 1.030 1.040 150,000 155,500 1.0367 7.690 7.616 7.764 7.616 7.690 20,286 7.6653 1.96%
2005-08-01 0 1.020 1.010 1.050 1.020 1.020 190,000 193,800 1.0200 7.542 7.468 7.764 7.542 7.542 25,696 7.5421 0.00%
2005-07-29 0 1.020 1.010 1.040 1.010 1.020 230,000 232,600 1.0113 7.542 7.468 7.690 7.468 7.542 31,106 7.4778 0.99%
2005-07-28 0 1.010 1.000 1.030 1.010 1.050 340,000 344,800 1.0141 7.468 7.394 7.616 7.468 7.764 45,982 7.4986 0.00%
2005-07-27 0 1.010 1.010 1.030 1.010 1.010 350,000 353,500 1.0100 7.468 7.468 7.616 7.468 7.468 47,335 7.4681 0.00%
2005-07-26 0 1.010 1.010 1.050 1.010 1.010 356,000 359,560 1.0100 7.468 7.468 7.764 7.468 7.468 48,146 7.4681 0.00%
2005-07-25 0 1.010 1.010 1.040 1.010 1.010 380,000 383,800 1.0100 7.468 7.468 7.690 7.468 7.468 51,392 7.4681 0.00%
2005-07-22 0 1.010 1.000 1.050 1.010 1.010 200,000 202,000 1.0100 7.468 7.394 7.764 7.468 7.468 27,048 7.4681 0.00%
2005-07-21 0 1.010 1.010 1.050 1.010 1.020 262,000 264,820 1.0108 7.468 7.468 7.764 7.468 7.542 35,433 7.4738 0.00%
2005-07-20 0 1.010 1.010 1.050 1.010 1.010 200,000 202,000 1.0100 7.468 7.468 7.764 7.468 7.468 27,048 7.4681 0.00%
2005-07-19 0 1.010 1.000 1.050 1.010 1.010 130,000 131,300 1.0100 7.468 7.394 7.764 7.468 7.468 17,581 7.4681 1.00%
2005-07-18 0 1.000 1.000 1.040 1.000 1.010 110,000 111,000 1.0091 7.394 7.394 7.690 7.394 7.468 14,877 7.4614 0.00%
2005-07-15 0 1.000 1.000 1.040 - - 0 0 - 7.394 7.394 7.690 - - 0 - 0.00%
2005-07-14 0 1.000 1.000 1.040 1.000 1.000 40,000 40,000 1.0000 7.394 7.394 7.690 7.394 7.394 5,410 7.3942 -0.99%
2005-07-13 0 1.010 1.000 1.050 1.000 1.010 50,000 50,300 1.0060 7.468 7.394 7.764 7.394 7.468 6,762 7.4385 0.00%
2005-07-12 0 1.010 1.000 1.050 - - 0 0 - 7.468 7.394 7.764 - - 0 - 0.00%
2005-07-11 0 1.010 1.000 1.010 - - 0 0 - 7.468 7.394 7.468 - - 0 - 0.00%
2005-07-08 0 1.010 1.000 - 1.000 1.010 192,000 193,120 1.0058 7.468 7.394 - 7.394 7.468 25,966 7.4373 1.00%
2005-07-07 0 1.000 1.000 1.090 1.000 1.020 42,000 42,340 1.0081 7.394 7.394 8.060 7.394 7.542 5,680 7.4540 -0.99%
2005-07-06 0 1.010 1.030 1.060 1.000 1.010 282,000 284,780 1.0099 7.468 7.616 7.838 7.394 7.468 38,138 7.4671 1.00%
2005-07-05 0 1.000 1.000 1.010 0.980 1.000 422,000 417,800 0.9900 7.394 7.394 7.468 7.246 7.394 57,072 7.3206 0.00%
2005-07-04 0 1.000 0.990 1.000 1.000 1.000 60,000 60,000 1.0000 7.394 7.320 7.394 7.394 7.394 8,115 7.3942 0.00%
2005-06-30 0 1.000 0.990 1.000 0.990 1.000 32,000 31,980 0.9994 7.394 7.320 7.394 7.320 7.394 4,328 7.3895 0.00%
2005-06-29 0 1.000 0.990 1.000 1.000 1.000 30,000 30,000 1.0000 7.394 7.320 7.394 7.394 7.394 4,057 7.3942 -0.99%
2005-06-28 0 1.010 0.990 1.020 1.000 1.010 122,000 122,220 1.0018 7.468 7.320 7.542 7.394 7.468 16,499 7.4075 0.00%
2005-06-27 0 1.010 1.000 1.010 1.000 1.010 136,000 136,300 1.0022 7.468 7.394 7.468 7.394 7.468 18,393 7.4105 1.00%
2005-06-24 0 1.000 1.000 1.010 0.990 1.000 44,000 43,700 0.9932 7.394 7.394 7.468 7.320 7.394 5,951 7.3438 1.01%
2005-06-23 0 0.990 0.990 1.010 0.970 1.010 204,000 202,280 0.9916 7.320 7.320 7.468 7.172 7.468 27,589 7.3318 -1.98%
2005-06-22 0 1.010 0.990 1.010 1.000 1.010 132,000 132,400 1.0030 7.468 7.320 7.468 7.394 7.468 17,852 7.4166 4.12%
2005-06-21 0 0.970 0.970 0.990 0.970 0.970 20,000 19,400 0.9700 7.172 7.172 7.320 7.172 7.172 2,705 7.1723 -1.02%
2005-06-20 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 7.246 7.246 7.394 7.246 7.246 2,705 7.2463 4.26%
2005-06-17 0 0.940 0.940 0.970 0.910 0.940 38,000 35,420 0.9321 6.951 6.951 7.172 6.729 6.951 5,139 6.8921 3.30%
2005-06-16 0 0.910 0.910 0.940 0.910 0.920 32,000 29,320 0.9163 6.729 6.729 6.951 6.729 6.803 4,328 6.7749 2.25%
2005-06-15 0 0.890 0.890 0.910 0.870 0.890 98,000 86,680 0.8845 6.581 6.581 6.729 6.433 6.581 13,254 6.5401 0.00%
2005-06-14 0 0.890 0.890 0.910 0.890 0.910 36,000 32,380 0.8994 6.581 6.581 6.729 6.581 6.729 4,869 6.6506 -2.20%
2005-06-13 0 0.910 0.860 0.910 0.850 0.920 62,000 55,620 0.8971 6.729 6.359 6.729 6.285 6.803 8,385 6.6333 2.25%
2005-06-10 0 0.890 0.850 0.890 0.720 1.010 288,000 240,740 0.8359 6.581 6.285 6.581 5.324 7.468 38,950 6.1808 -11.88%
2005-06-09 0 1.010 0.910 1.010 0.920 1.030 42,000 39,760 0.9467 7.468 6.729 7.468 6.803 7.616 5,680 6.9998 0.00%
2005-06-08 0 1.010 0.930 1.020 - - 0 0 - 7.468 6.877 7.542 - - 0 - 0.00%
2005-06-07 0 1.010 0.920 1.040 0.900 1.010 20,000 19,800 0.9900 7.468 6.803 7.690 6.655 7.468 2,705 7.3202 -5.61%
2005-06-06 0 1.070 0.900 1.080 - - 0 0 - 7.912 6.655 7.986 - - 0 - 0.00%
2005-06-03 0 1.070 0.900 1.070 - - 0 0 - 7.912 6.655 7.912 - - 0 - 0.00%
2005-06-02 0 1.070 - 1.070 - - 0 0 - 7.912 - 7.912 - - 0 - 0.00%
2005-06-01 0 1.070 1.030 1.110 - - 0 0 - 7.912 7.616 8.208 - - 0 - 0.00%
2005-05-31 0 1.070 1.030 1.090 1.070 1.070 30,000 32,100 1.0700 7.912 7.616 8.060 7.912 7.912 4,057 7.9118 -2.73%
2005-05-30 0 1.100 1.020 1.100 1.070 1.110 126,000 137,020 1.0875 8.134 7.542 8.134 7.912 8.208 17,040 8.0409 -1.79%
2005-05-27 0 1.120 1.080 1.120 1.080 1.120 306,000 331,780 1.0842 8.281 7.986 8.281 7.986 8.281 41,384 8.0171 3.70%
2005-05-26 0 1.080 1.080 1.130 1.080 1.080 20,000 21,600 1.0800 7.986 7.986 8.355 7.986 7.986 2,705 7.9857 0.00%
2005-05-25 0 1.080 1.080 1.110 - - 0 0 - 7.986 7.986 8.208 - - 0 - 0.00%
2005-05-24 0 1.080 1.080 1.100 1.080 1.080 6,000 6,480 1.0800 7.986 7.986 8.134 7.986 7.986 811 7.9857 0.00%
2005-05-23 0 1.080 1.080 1.100 1.080 1.080 20,000 21,600 1.0800 7.986 7.986 8.134 7.986 7.986 2,705 7.9857 0.00%
2005-05-20 0 1.080 1.080 1.090 1.080 1.080 358,000 386,640 1.0800 7.986 7.986 8.060 7.986 7.986 48,417 7.9857 0.00%
2005-05-19 0 1.080 1.070 1.100 1.080 1.090 1,144,000 1,235,920 1.0803 7.986 7.912 8.134 7.986 8.060 154,717 7.9883 -0.92%
2005-05-18 0 1.090 1.090 1.110 1.090 1.120 134,000 146,860 1.0960 8.060 8.060 8.208 8.060 8.281 18,122 8.1038 -2.68%
2005-05-17 0 1.120 1.120 1.130 1.120 1.170 142,000 161,060 1.1342 8.281 8.281 8.355 8.281 8.651 19,204 8.3867 -3.45%
2005-05-13 0 1.160 1.150 1.170 1.120 1.230 2,956,000 3,457,320 1.1696 8.577 8.503 8.651 8.281 9.095 399,775 8.6482 3.57%
2005-05-12 0 1.120 1.120 1.150 1.070 1.140 9,112,000 9,861,320 1.0822 8.281 8.281 8.503 7.912 8.429 1,232,323 8.0022

Copyright & disclaimer, Privacy policy

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

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

Back to top