Jintai Energy Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02728  2005-07-14    
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
2026-09-18 0 0.460 0.345 0.475 - - 0 0 - 0.460 0.345 0.475 - - 0 - -4.17%
2026-09-17 0 0.480 0.335 0.500 - - 0 0 - 0.480 0.335 0.500 - - 0 - -4.00%
2026-09-16 0 0.500 0.370 0.500 - - 200 100 0.5000 0.500 0.370 0.500 - - 200 0.5000 0.00%
2026-09-15 0 0.500 0.330 0.500 - - 0 0 - 0.500 0.330 0.500 - - 0 - -0.00%
2026-09-14 0 0.025 0.025 0.028 0.025 0.025 104,000 2,600 0.0250 0.500 0.500 0.560 0.500 0.500 5,200 0.5000 0.00%
2026-09-11 0 0.025 0.024 0.026 0.024 0.025 2,968,000 72,492 0.0244 0.500 0.480 0.520 0.480 0.500 148,400 0.4885 0.00%
2026-09-10 0 0.025 0.025 0.027 0.025 0.033 52,232,000 1,532,668 0.0293 0.500 0.500 0.540 0.500 0.660 2,611,600 0.5869 -7.41%
2026-09-09 0 0.027 0.027 0.028 0.020 0.030 50,636,000 1,275,144 0.0252 0.540 0.540 0.560 0.400 0.600 2,531,800 0.5037 42.11%
2026-09-08 0 0.019 0.019 0.020 0.019 0.019 5,888,000 111,872 0.0190 0.380 0.380 0.400 0.380 0.380 294,400 0.3800 0.00%
2026-09-07 0 0.019 0.019 0.020 0.019 0.019 3,832,000 72,808 0.0190 0.380 0.380 0.400 0.380 0.380 191,600 0.3800 5.56%
2026-09-04 0 0.018 0.017 0.019 0.017 0.019 3,640,000 64,472 0.0177 0.360 0.340 0.380 0.340 0.380 182,000 0.3542 5.88%
2026-09-03 0 0.017 0.017 0.018 0.016 0.021 19,676,000 352,132 0.0179 0.340 0.340 0.360 0.320 0.420 983,800 0.3579 6.25%
2026-09-02 0 0.016 0.016 0.017 0.015 0.017 5,060,000 81,752 0.0162 0.320 0.320 0.340 0.300 0.340 253,000 0.3231 -5.88%
2026-09-01 0 0.017 0.015 0.017 0.017 0.017 68,000 1,156 0.0170 0.340 0.300 0.340 0.340 0.340 3,400 0.3400 0.00%
2026-08-31 0 0.017 0.015 0.017 0.017 0.017 2,600,000 44,200 0.0170 0.340 0.300 0.340 0.340 0.340 130,000 0.3400 0.00%
2026-08-28 0 0.017 0.015 0.017 0.017 0.017 500,000 8,500 0.0170 0.340 0.300 0.340 0.340 0.340 25,000 0.3400 0.00%
2026-08-27 0 0.017 0.015 0.017 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2026-08-26 0 0.017 0.015 0.018 0.017 0.017 1,604,000 27,268 0.0170 0.340 0.300 0.360 0.340 0.340 80,200 0.3400 0.00%
2026-08-25 0 0.017 0.016 0.018 0.017 0.017 484,000 8,228 0.0170 0.340 0.320 0.360 0.340 0.340 24,200 0.3400 0.00%
2026-08-24 0 0.017 0.017 0.018 0.017 0.017 288,000 4,896 0.0170 0.340 0.340 0.360 0.340 0.340 14,400 0.3400 0.00%
2026-08-21 0 0.017 0.016 0.018 0.016 0.017 2,412,000 39,744 0.0165 0.340 0.320 0.360 0.320 0.340 120,600 0.3296 6.25%
2026-08-20 0 0.016 0.016 0.017 0.016 0.017 2,568,000 41,644 0.0162 0.320 0.320 0.340 0.320 0.340 128,400 0.3243 -11.11%
2026-08-19 0 0.018 0.016 0.018 0.016 0.018 2,580,000 42,884 0.0166 0.360 0.320 0.360 0.320 0.360 129,000 0.3324 20.00%
2026-08-18 0 0.015 0.015 0.016 0.015 0.015 984,000 14,760 0.0150 0.300 0.300 0.320 0.300 0.300 49,200 0.3000 0.00%
2026-08-17 0 0.015 0.014 0.015 0.013 0.015 3,532,000 48,544 0.0137 0.300 0.280 0.300 0.260 0.300 176,600 0.2749 0.00%
2026-08-14 0 0.015 0.014 0.016 0.015 0.015 1,000,000 15,000 0.0150 0.300 0.280 0.320 0.300 0.300 50,000 0.3000 0.00%
2026-08-13 0 0.015 0.014 0.016 0.015 0.016 2,268,000 34,220 0.0151 0.300 0.280 0.320 0.300 0.320 113,400 0.3018 -6.25%
2026-08-12 0 0.016 0.016 0.017 0.015 0.016 1,768,000 27,464 0.0155 0.320 0.320 0.340 0.300 0.320 88,400 0.3107 -5.88%
2026-08-11 0 0.017 0.017 0.018 0.016 0.017 1,488,000 24,172 0.0162 0.340 0.340 0.360 0.320 0.340 74,400 0.3249 6.25%
2026-08-10 0 0.016 0.016 0.018 0.016 0.016 452,000 7,232 0.0160 0.320 0.320 0.360 0.320 0.320 22,600 0.3200 -5.88%
2026-08-07 0 0.017 0.015 0.018 0.017 0.017 220,000 3,740 0.0170 0.340 0.300 0.360 0.340 0.340 11,000 0.3400 6.25%
2026-08-06 0 0.016 0.016 0.017 0.016 0.016 1,412,000 22,592 0.0160 0.320 0.320 0.340 0.320 0.320 70,600 0.3200 6.67%
2026-08-05 0 0.015 0.015 0.016 0.015 0.016 7,764,000 116,620 0.0150 0.300 0.300 0.320 0.300 0.320 388,200 0.3004 -6.25%
2026-08-04 0 0.016 0.016 0.017 0.016 0.016 3,628,000 58,048 0.0160 0.320 0.320 0.340 0.320 0.320 181,400 0.3200 0.00%
2026-08-03 0 0.016 0.016 0.019 0.016 0.018 3,020,000 48,840 0.0162 0.320 0.320 0.380 0.320 0.360 151,000 0.3234 -5.88%
2026-07-31 0 0.017 0.015 0.017 0.017 0.017 40,000 680 0.0170 0.340 0.300 0.340 0.340 0.340 2,000 0.3400 0.00%
2026-07-30 0 0.017 0.017 0.019 0.017 0.020 3,828,000 65,572 0.0171 0.340 0.340 0.380 0.340 0.400 191,400 0.3426 -15.00%
2026-07-29 0 0.020 0.017 0.020 0.020 0.020 4,000 80 0.0200 0.400 0.340 0.400 0.400 0.400 200 0.4000 5.26%
2026-07-28 0 0.019 0.018 0.020 0.019 0.020 748,000 14,224 0.0190 0.380 0.360 0.400 0.380 0.400 37,400 0.3803 0.00%
2026-07-27 0 0.019 0.018 0.020 0.019 0.019 8,000 152 0.0190 0.380 0.360 0.400 0.380 0.380 400 0.3800 0.00%
2026-07-24 0 0.019 0.018 0.020 0.018 0.019 2,456,000 44,844 0.0183 0.380 0.360 0.400 0.360 0.380 122,800 0.3652 -5.00%
2026-07-23 0 0.020 0.019 0.021 0.018 0.021 4,376,000 82,364 0.0188 0.400 0.380 0.420 0.360 0.420 218,800 0.3764 -4.76%
2026-07-22 0 0.021 0.019 0.022 0.021 0.021 496,000 10,416 0.0210 0.420 0.380 0.440 0.420 0.420 24,800 0.4200 0.00%
2026-07-21 0 0.021 0.019 0.021 0.019 0.022 1,060,000 21,928 0.0207 0.420 0.380 0.420 0.380 0.440 53,000 0.4137 -4.55%
2026-07-20 0 0.022 0.019 0.022 0.020 0.022 648,000 14,032 0.0217 0.440 0.380 0.440 0.400 0.440 32,400 0.4331 4.76%
2026-07-17 0 0.021 0.021 0.022 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2026-07-16 0 0.021 0.020 0.021 - - 0 0 - 0.420 0.400 0.420 - - 0 - -4.55%
2026-07-15 0 0.022 0.020 0.022 0.021 0.022 400,000 8,404 0.0210 0.440 0.400 0.440 0.420 0.440 20,000 0.4202 0.00%
2026-07-14 0 0.022 0.020 0.022 0.021 0.023 784,000 16,480 0.0210 0.440 0.400 0.440 0.420 0.460 39,200 0.4204 0.00%
2026-07-13 0 0.022 0.021 0.023 0.021 0.024 1,712,000 35,968 0.0210 0.440 0.420 0.460 0.420 0.480 85,600 0.4202 -8.33%
2026-07-10 0 0.024 0.022 0.024 0.021 0.024 1,128,000 24,820 0.0220 0.480 0.440 0.480 0.420 0.480 56,400 0.4401 -4.00%
2026-07-09 0 0.025 0.022 0.025 0.022 0.025 1,228,000 27,560 0.0224 0.500 0.440 0.500 0.440 0.500 61,400 0.4489 4.17%
2026-07-08 0 0.024 0.022 0.024 0.021 0.024 599,900 13,386 0.0223 0.480 0.440 0.480 0.420 0.480 29,995 0.4463 4.35%
2026-07-07 0 0.023 0.021 0.023 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2026-07-06 0 0.023 0.021 0.023 0.023 0.023 1,008,000 23,184 0.0230 0.460 0.420 0.460 0.460 0.460 50,400 0.4600 4.55%
2026-07-03 0 0.022 0.022 0.023 0.022 0.023 564,000 12,436 0.0220 0.440 0.440 0.460 0.440 0.460 28,200 0.4410 0.00%
2026-07-02 0 0.022 0.022 0.023 0.021 0.022 1,172,000 25,564 0.0218 0.440 0.440 0.460 0.420 0.440 58,600 0.4362 4.76%
2026-06-30 0 0.021 0.021 0.023 0.021 0.022 776,000 16,500 0.0213 0.420 0.420 0.460 0.420 0.440 38,800 0.4253 0.00%
2026-06-29 0 0.021 0.021 0.022 0.021 0.021 888,000 18,448 0.0208 0.420 0.420 0.440 0.420 0.420 44,400 0.4155 5.00%
2026-06-26 0 0.020 0.019 0.020 0.018 0.020 1,632,000 32,240 0.0198 0.400 0.380 0.400 0.360 0.400 81,600 0.3951 5.26%
2026-06-25 0 0.019 0.018 0.020 0.019 0.021 1,028,000 19,640 0.0191 0.380 0.360 0.400 0.380 0.420 51,400 0.3821 -5.00%
2026-06-24 0 0.020 0.019 0.021 0.020 0.020 12,000 240 0.0200 0.400 0.380 0.420 0.400 0.400 600 0.4000 -4.76%
2026-06-23 0 0.021 0.021 0.022 0.020 0.022 976,000 20,500 0.0210 0.420 0.420 0.440 0.400 0.440 48,800 0.4201 0.00%
2026-06-22 0 0.021 0.019 0.021 0.020 0.021 1,552,000 31,228 0.0201 0.420 0.380 0.420 0.400 0.420 77,600 0.4024 0.00%
2026-06-18 0 0.021 0.020 0.021 0.020 0.023 13,744,000 282,680 0.0206 0.420 0.400 0.420 0.400 0.460 687,200 0.4114 -12.50%
2026-06-17 0 0.024 0.024 0.026 0.024 0.025 2,876,000 71,028 0.0247 0.480 0.480 0.520 0.480 0.500 143,800 0.4939 -4.00%
2026-06-16 0 0.025 0.025 0.026 0.025 0.027 4,748,000 119,392 0.0251 0.500 0.500 0.520 0.500 0.540 237,400 0.5029 -3.85%
2026-06-15 0 0.026 0.026 0.027 0.026 0.027 3,088,000 80,500 0.0261 0.520 0.520 0.540 0.520 0.540 154,400 0.5214 0.00%
2026-06-12 0 0.026 0.026 0.027 0.026 0.028 3,080,000 80,240 0.0261 0.520 0.520 0.540 0.520 0.560 154,000 0.5210 -7.14%
2026-06-11 0 0.028 0.028 0.029 0.027 0.029 26,408,000 756,080 0.0286 0.560 0.560 0.580 0.540 0.580 1,320,400 0.5726 3.70%
2026-06-10 0 0.027 0.026 0.027 0.024 0.029 46,292,000 1,228,308 0.0265 0.540 0.520 0.540 0.480 0.580 2,314,600 0.5307 12.50%
2026-06-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-06-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-06-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-06-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-06-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-06-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-06-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-05-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-30 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-24 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-23 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-17 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-16 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-10 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-04-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2026-03-31 0 0.024 0.022 0.024 0.022 0.025 2,404,000 53,496 0.0223 0.480 0.440 0.480 0.440 0.500 120,200 0.4451 -4.00%
2026-03-30 0 0.025 0.023 0.025 0.023 0.027 11,772,000 289,268 0.0246 0.500 0.460 0.500 0.460 0.540 588,600 0.4915 -7.41%
2026-03-27 0 0.027 0.026 0.027 0.026 0.027 6,816,000 179,560 0.0263 0.540 0.520 0.540 0.520 0.540 340,800 0.5269 3.85%
2026-03-26 0 0.026 0.026 0.028 0.026 0.028 1,096,000 29,584 0.0270 0.520 0.520 0.560 0.520 0.560 54,800 0.5399 0.00%
2026-03-25 0 0.026 0.026 0.027 0.026 0.028 476,000 12,844 0.0270 0.520 0.520 0.540 0.520 0.560 23,800 0.5397 -7.14%
2026-03-24 0 0.028 0.027 0.028 0.027 0.028 1,360,000 36,740 0.0270 0.560 0.540 0.560 0.540 0.560 68,000 0.5403 3.70%
2026-03-23 0 0.027 0.027 0.028 0.026 0.027 312,000 8,328 0.0267 0.540 0.540 0.560 0.520 0.540 15,600 0.5338 -3.57%
2026-03-20 0 0.028 0.027 0.028 0.028 0.028 260,000 7,132 0.0274 0.560 0.540 0.560 0.560 0.560 13,000 0.5486 0.00%
2026-03-19 0 0.028 0.027 0.028 0.027 0.029 4,032,000 110,148 0.0273 0.560 0.540 0.560 0.540 0.580 201,600 0.5464 0.00%
2026-03-18 0 0.028 0.027 0.028 0.027 0.029 1,172,000 31,940 0.0273 0.560 0.540 0.560 0.540 0.580 58,600 0.5451 3.70%
2026-03-17 0 0.027 0.027 0.028 0.027 0.029 8,276,000 233,024 0.0282 0.540 0.540 0.560 0.540 0.580 413,800 0.5631 -3.57%
2026-03-16 0 0.028 0.027 0.028 0.027 0.028 2,596,000 72,368 0.0279 0.560 0.540 0.560 0.540 0.560 129,800 0.5575 0.00%
2026-03-13 0 0.028 0.027 0.028 0.027 0.028 5,388,000 149,292 0.0277 0.560 0.540 0.560 0.540 0.560 269,400 0.5542 3.70%
2026-03-12 0 0.027 0.026 0.027 0.025 0.027 8,420,000 223,032 0.0265 0.540 0.520 0.540 0.500 0.540 421,000 0.5298 8.00%
2026-03-11 0 0.025 0.025 0.026 0.025 0.025 404,000 10,100 0.0250 0.500 0.500 0.520 0.500 0.500 20,200 0.5000 0.00%
2026-03-10 0 0.025 0.025 0.026 0.025 0.026 13,128,000 334,500 0.0255 0.500 0.500 0.520 0.500 0.520 656,400 0.5096 -7.41%
2026-03-09 0 0.027 0.026 0.027 0.026 0.034 25,868,000 754,200 0.0292 0.540 0.520 0.540 0.520 0.680 1,293,400 0.5831 0.00%
2026-03-06 0 0.027 0.026 0.027 0.026 0.027 2,504,000 65,580 0.0262 0.540 0.520 0.540 0.520 0.540 125,200 0.5238 3.85%
2026-03-05 0 0.026 0.025 0.026 0.024 0.027 6,084,000 153,452 0.0252 0.520 0.500 0.520 0.480 0.540 304,200 0.5044 4.00%
2026-03-04 0 0.025 0.025 0.026 0.025 0.028 12,676,000 339,096 0.0268 0.500 0.500 0.520 0.500 0.560 633,800 0.5350 -16.67%
2026-03-03 0 0.030 0.030 0.031 0.029 0.035 71,512,000 2,267,952 0.0317 0.600 0.600 0.620 0.580 0.700 3,575,600 0.6343 3.45%
2026-03-02 0 0.029 0.029 0.031 0.024 0.033 68,120,000 1,974,608 0.0290 0.580 0.580 0.620 0.480 0.660 3,406,000 0.5797 20.83%
2026-02-27 0 0.024 0.023 0.024 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2026-02-26 0 0.024 0.023 0.025 0.024 0.024 20,000 480 0.0240 0.480 0.460 0.500 0.480 0.480 1,000 0.4800 4.35%
2026-02-25 0 0.023 0.023 0.024 0.022 0.024 2,128,000 47,892 0.0225 0.460 0.460 0.480 0.440 0.480 106,400 0.4501 -4.17%
2026-02-24 0 0.024 0.024 0.025 0.023 0.025 3,544,000 84,336 0.0238 0.480 0.480 0.500 0.460 0.500 177,200 0.4759 -4.00%
2026-02-23 0 0.025 0.024 0.025 0.024 0.027 3,700,000 90,324 0.0244 0.500 0.480 0.500 0.480 0.540 185,000 0.4882 -3.85%
2026-02-20 0 0.026 0.024 0.026 0.024 0.028 972,000 25,740 0.0265 0.520 0.480 0.520 0.480 0.560 48,600 0.5296 -3.70%
2026-02-16 0 0.027 0.024 0.027 0.026 0.028 492,000 13,284 0.0270 0.540 0.480 0.540 0.520 0.560 24,600 0.5400 3.85%
2026-02-13 0 0.026 0.024 0.026 0.024 0.027 2,552,000 63,888 0.0250 0.520 0.480 0.520 0.480 0.540 127,600 0.5007 8.33%
2026-02-12 0 0.024 0.023 0.025 0.024 0.024 1,788,000 42,920 0.0240 0.480 0.460 0.500 0.480 0.480 89,400 0.4801 4.35%
2026-02-11 0 0.023 0.022 0.024 0.022 0.024 2,384,000 54,300 0.0228 0.460 0.440 0.480 0.440 0.480 119,200 0.4555 0.00%
2026-02-10 0 0.023 0.022 0.023 0.022 0.025 7,440,000 166,248 0.0223 0.460 0.440 0.460 0.440 0.500 372,000 0.4469 -8.00%
2026-02-09 0 0.025 0.023 0.025 0.025 0.025 44,000 1,100 0.0250 0.500 0.460 0.500 0.500 0.500 2,200 0.5000 0.00%
2026-02-06 0 0.025 0.023 0.026 0.025 0.025 652,000 16,300 0.0250 0.500 0.460 0.520 0.500 0.500 32,600 0.5000 0.00%
2026-02-05 0 0.025 0.022 0.025 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2026-02-04 0 0.025 0.023 0.025 0.021 0.025 5,160,000 114,020 0.0221 0.500 0.460 0.500 0.420 0.500 258,000 0.4419 4.17%
2026-02-03 0 0.024 0.024 0.025 0.023 0.024 252,000 5,944 0.0236 0.480 0.480 0.500 0.460 0.480 12,600 0.4717 0.00%
2026-02-02 0 0.024 0.023 0.024 0.024 0.026 452,000 11,016 0.0244 0.480 0.460 0.480 0.480 0.520 22,600 0.4874 -4.00%
2026-01-30 0 0.025 0.024 0.027 0.025 0.026 1,568,000 39,300 0.0251 0.500 0.480 0.540 0.500 0.520 78,400 0.5013 -3.85%
2026-01-29 0 0.026 0.026 0.027 0.026 0.028 28,000 768 0.0274 0.520 0.520 0.540 0.520 0.560 1,400 0.5486 -3.70%
2026-01-28 0 0.027 0.026 0.027 0.026 0.028 1,136,000 30,420 0.0268 0.540 0.520 0.540 0.520 0.560 56,800 0.5356 0.00%
2026-01-27 0 0.027 0.026 0.027 0.026 0.028 1,476,000 40,248 0.0273 0.540 0.520 0.540 0.520 0.560 73,800 0.5454 -3.57%
2026-01-26 0 0.028 0.025 0.028 0.024 0.029 6,120,000 158,748 0.0259 0.560 0.500 0.560 0.480 0.580 306,000 0.5188 16.67%
2026-01-23 0 0.024 0.023 0.025 0.024 0.024 96,000 2,304 0.0240 0.480 0.460 0.500 0.480 0.480 4,800 0.4800 0.00%
2026-01-22 0 0.024 0.024 0.025 0.023 0.025 1,176,000 28,124 0.0239 0.480 0.480 0.500 0.460 0.500 58,800 0.4783 -4.00%
2026-01-21 0 0.025 0.024 0.025 0.024 0.025 888,000 21,336 0.0240 0.500 0.480 0.500 0.480 0.500 44,400 0.4805 0.00%
2026-01-20 0 0.025 0.024 0.025 0.024 0.026 1,896,000 46,688 0.0246 0.500 0.480 0.500 0.480 0.520 94,800 0.4925 -3.85%
2026-01-19 0 0.026 0.024 0.026 0.026 0.026 432,000 11,232 0.0260 0.520 0.480 0.520 0.520 0.520 21,600 0.5200 0.00%
2026-01-16 0 0.026 0.024 0.026 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2026-01-15 0 0.026 0.024 0.026 0.026 0.027 60,000 1,580 0.0263 0.520 0.480 0.520 0.520 0.540 3,000 0.5267 0.00%
2026-01-14 0 0.026 0.024 0.027 0.025 0.027 788,000 20,212 0.0256 0.520 0.480 0.540 0.500 0.540 39,400 0.5130 0.00%
2026-01-13 0 0.026 0.024 0.026 0.023 0.026 1,196,000 29,604 0.0248 0.520 0.480 0.520 0.460 0.520 59,800 0.4951 0.00%
2026-01-12 0 0.026 0.023 0.026 0.025 0.026 880,000 22,008 0.0250 0.520 0.460 0.520 0.500 0.520 44,000 0.5002 0.00%
2026-01-09 0 0.026 0.023 0.026 0.023 0.026 460,000 11,832 0.0257 0.520 0.460 0.520 0.460 0.520 23,000 0.5144 4.00%
2026-01-08 0 0.025 0.023 0.025 0.024 0.026 804,000 19,612 0.0244 0.500 0.460 0.500 0.480 0.520 40,200 0.4879 4.17%
2026-01-07 0 0.024 0.023 0.025 0.024 0.026 392,000 9,520 0.0243 0.480 0.460 0.500 0.480 0.520 19,600 0.4857 0.00%
2026-01-06 0 0.024 0.023 0.025 0.024 0.025 200,000 4,804 0.0240 0.480 0.460 0.500 0.480 0.500 10,000 0.4804 -4.00%
2026-01-05 0 0.025 0.023 0.025 0.023 0.025 2,144,000 52,376 0.0244 0.500 0.460 0.500 0.460 0.500 107,200 0.4886 0.00%
2026-01-02 0 0.025 0.023 0.025 0.022 0.025 76,000 1,720 0.0226 0.500 0.460 0.500 0.440 0.500 3,800 0.4526 4.17%
2025-12-31 0 0.024 0.022 0.025 0.021 0.025 4,376,000 101,648 0.0232 0.480 0.440 0.500 0.420 0.500 218,800 0.4646 14.29%
2025-12-30 0 0.021 0.021 0.022 0.021 0.023 3,276,000 72,244 0.0221 0.420 0.420 0.440 0.420 0.460 163,800 0.4411 -8.70%
2025-12-29 0 0.023 0.023 0.024 0.023 0.024 1,400,000 32,952 0.0235 0.460 0.460 0.480 0.460 0.480 70,000 0.4707 -4.17%
2025-12-24 0 0.024 0.023 0.024 0.022 0.024 2,252,000 50,300 0.0223 0.480 0.460 0.480 0.440 0.480 112,600 0.4467 4.35%
2025-12-23 0 0.023 0.022 0.023 0.023 0.023 48,000 1,104 0.0230 0.460 0.440 0.460 0.460 0.460 2,400 0.4600 0.00%
2025-12-22 0 0.023 0.022 0.023 0.022 0.024 4,564,000 102,796 0.0225 0.460 0.440 0.460 0.440 0.480 228,200 0.4505 -4.17%
2025-12-19 0 0.024 0.023 0.024 0.023 0.025 1,328,000 30,928 0.0233 0.480 0.460 0.480 0.460 0.500 66,400 0.4658 4.35%
2025-12-18 0 0.023 0.022 0.025 0.023 0.025 3,684,000 89,972 0.0244 0.460 0.440 0.500 0.460 0.500 184,200 0.4884 -4.17%
2025-12-17 0 0.024 0.024 0.025 0.023 0.024 9,144,000 215,956 0.0236 0.480 0.480 0.500 0.460 0.480 457,200 0.4723 9.09%
2025-12-16 0 0.022 0.021 0.022 0.020 0.026 45,856,000 1,001,300 0.0218 0.440 0.420 0.440 0.400 0.520 2,292,800 0.4367 -21.43%
2025-12-15 0 0.028 0.026 0.028 0.028 0.028 124,000 3,472 0.0280 0.560 0.520 0.560 0.560 0.560 6,200 0.5600 0.00%
2025-12-12 0 0.028 0.028 0.029 0.028 0.028 288,000 8,064 0.0280 0.560 0.560 0.580 0.560 0.560 14,400 0.5600 0.00%
2025-12-11 0 0.028 0.027 0.028 0.028 0.028 8,000 224 0.0280 0.560 0.540 0.560 0.560 0.560 400 0.5600 0.00%
2025-12-10 0 0.028 0.027 0.028 0.026 0.028 2,172,000 58,884 0.0271 0.560 0.540 0.560 0.520 0.560 108,600 0.5422 0.00%
2025-12-09 0 0.028 0.028 0.029 0.028 0.030 364,000 10,200 0.0280 0.560 0.560 0.580 0.560 0.600 18,200 0.5604 -6.67%
2025-12-08 0 0.030 0.028 0.030 0.028 0.030 812,000 23,632 0.0291 0.600 0.560 0.600 0.560 0.600 40,600 0.5821 7.14%
2025-12-05 0 0.028 0.026 0.028 0.027 0.028 1,380,000 37,604 0.0272 0.560 0.520 0.560 0.540 0.560 69,000 0.5450 0.00%
2025-12-04 0 0.028 0.027 0.028 0.027 0.029 532,000 14,448 0.0272 0.560 0.540 0.560 0.540 0.580 26,600 0.5432 -3.45%
2025-12-03 0 0.029 0.027 0.029 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2025-12-02 0 0.029 0.027 0.030 0.029 0.030 396,000 11,488 0.0290 0.580 0.540 0.600 0.580 0.600 19,800 0.5802 0.00%
2025-12-01 0 0.029 0.027 0.029 0.029 0.029 228,000 6,612 0.0290 0.580 0.540 0.580 0.580 0.580 11,400 0.5800 3.57%
2025-11-28 0 0.028 0.028 0.029 0.025 0.028 5,688,000 154,400 0.0271 0.560 0.560 0.580 0.500 0.560 284,400 0.5429 -3.45%
2025-11-27 0 0.029 0.028 0.030 0.028 0.030 2,460,000 70,644 0.0287 0.580 0.560 0.600 0.560 0.600 123,000 0.5743 0.00%
2025-11-26 0 0.029 0.027 0.029 0.029 0.029 40,000 1,160 0.0290 0.580 0.540 0.580 0.580 0.580 2,000 0.5800 3.57%
2025-11-25 0 0.028 0.028 0.029 0.027 0.029 2,996,000 82,864 0.0277 0.560 0.560 0.580 0.540 0.580 149,800 0.5532 0.00%
2025-11-24 0 0.028 0.028 0.029 0.028 0.031 796,000 22,792 0.0286 0.560 0.560 0.580 0.560 0.620 39,800 0.5727 0.00%
2025-11-21 0 0.028 0.028 0.029 0.027 0.029 936,000 26,620 0.0284 0.560 0.560 0.580 0.540 0.580 46,800 0.5688 0.00%
2025-11-20 0 0.028 0.028 0.029 0.028 0.028 176,000 4,928 0.0280 0.560 0.560 0.580 0.560 0.560 8,800 0.5600 0.00%
2025-11-19 0 0.028 0.028 0.029 0.028 0.030 956,000 27,536 0.0288 0.560 0.560 0.580 0.560 0.600 47,800 0.5761 -6.67%
2025-11-18 0 0.030 0.028 0.030 0.030 0.030 312,000 9,360 0.0300 0.600 0.560 0.600 0.600 0.600 15,600 0.6000 0.00%
2025-11-17 0 0.030 0.029 0.030 0.028 0.032 4,504,000 131,392 0.0292 0.600 0.580 0.600 0.560 0.640 225,200 0.5834 7.14%
2025-11-14 0 0.028 0.027 0.028 0.028 0.028 592,000 16,576 0.0280 0.560 0.540 0.560 0.560 0.560 29,600 0.5600 0.00%
2025-11-13 0 0.028 0.028 0.029 0.028 0.029 216,000 6,052 0.0280 0.560 0.560 0.580 0.560 0.580 10,800 0.5604 0.00%
2025-11-12 0 0.028 0.028 0.029 0.028 0.029 1,576,000 44,364 0.0281 0.560 0.560 0.580 0.560 0.580 78,800 0.5630 0.00%
2025-11-11 0 0.028 0.027 0.028 0.027 0.030 6,284,000 178,368 0.0284 0.560 0.540 0.560 0.540 0.600 314,200 0.5677 -6.67%
2025-11-10 0 0.030 0.029 0.032 - - 196,000 5,968 0.0304 0.600 0.580 0.640 - - 9,800 0.6090 0.00%
2025-11-07 0 0.030 0.029 0.030 0.030 0.030 72,000 2,160 0.0300 0.600 0.580 0.600 0.600 0.600 3,600 0.6000 0.00%
2025-11-06 0 0.030 0.029 0.031 0.030 0.030 100,000 3,000 0.0300 0.600 0.580 0.620 0.600 0.600 5,000 0.6000 3.45%
2025-11-05 0 0.029 0.029 0.030 0.029 0.032 1,496,000 44,860 0.0300 0.580 0.580 0.600 0.580 0.640 74,800 0.5997 0.00%
2025-11-04 0 0.029 0.028 0.029 0.028 0.029 864,000 24,940 0.0289 0.580 0.560 0.580 0.560 0.580 43,200 0.5773 0.00%
2025-11-03 0 0.029 0.028 0.029 0.028 0.030 256,000 7,564 0.0295 0.580 0.560 0.580 0.560 0.600 12,800 0.5909 0.00%
2025-10-31 0 0.029 0.028 0.029 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2025-10-30 0 0.029 0.029 0.030 0.028 0.029 7,180,000 203,812 0.0284 0.580 0.580 0.600 0.560 0.580 359,000 0.5677 3.57%
2025-10-28 0 0.028 0.028 0.029 0.028 0.029 564,000 16,292 0.0289 0.560 0.560 0.580 0.560 0.580 28,200 0.5777 -3.45%
2025-10-27 0 0.029 0.028 0.030 0.028 0.030 2,680,000 77,576 0.0289 0.580 0.560 0.600 0.560 0.600 134,000 0.5789 0.00%
2025-10-24 0 0.029 0.029 0.030 0.029 0.030 6,276,000 183,184 0.0292 0.580 0.580 0.600 0.580 0.600 313,800 0.5838 -3.33%
2025-10-23 0 0.030 0.029 0.030 0.029 0.031 1,320,000 40,100 0.0304 0.600 0.580 0.600 0.580 0.620 66,000 0.6076 -3.23%
2025-10-22 0 0.031 0.030 0.031 0.029 0.031 3,776,000 110,816 0.0293 0.620 0.600 0.620 0.580 0.620 188,800 0.5869 6.90%
2025-10-21 0 0.029 0.028 0.029 0.028 0.030 4,892,000 141,688 0.0290 0.580 0.560 0.580 0.560 0.600 244,600 0.5793 3.57%
2025-10-20 0 0.028 0.028 0.029 0.028 0.031 2,680,000 79,024 0.0295 0.560 0.560 0.580 0.560 0.620 134,000 0.5897 -9.68%
2025-10-17 0 0.031 0.030 0.031 0.029 0.032 28,924,000 893,508 0.0309 0.620 0.600 0.620 0.580 0.640 1,446,200 0.6178 3.33%
2025-10-16 0 0.030 0.030 0.031 0.030 0.031 2,448,000 74,992 0.0306 0.600 0.600 0.620 0.600 0.620 122,400 0.6127 0.00%
2025-10-15 0 0.030 0.030 0.031 0.029 0.031 7,832,000 240,008 0.0306 0.600 0.600 0.620 0.580 0.620 391,600 0.6129 3.45%
2025-10-14 0 0.029 0.029 0.031 0.029 0.032 21,868,000 669,912 0.0306 0.580 0.580 0.620 0.580 0.640 1,093,400 0.6127 -3.33%
2025-10-13 0 0.030 0.029 0.030 0.029 0.031 7,004,000 209,540 0.0299 0.600 0.580 0.600 0.580 0.620 350,200 0.5983 0.00%
2025-10-10 0 0.030 0.029 0.030 0.029 0.030 4,528,000 135,628 0.0300 0.600 0.580 0.600 0.580 0.600 226,400 0.5991 3.45%
2025-10-09 0 0.029 0.029 0.030 0.029 0.031 5,764,000 172,912 0.0300 0.580 0.580 0.600 0.580 0.620 288,200 0.6000 -3.33%
2025-10-08 0 0.030 0.029 0.031 0.030 0.032 2,816,000 84,976 0.0302 0.600 0.580 0.620 0.600 0.640 140,800 0.6035 0.00%
2025-10-06 0 0.030 0.030 0.031 0.029 0.031 3,128,000 93,716 0.0300 0.600 0.600 0.620 0.580 0.620 156,400 0.5992 0.00%
2025-10-03 0 0.030 0.030 0.031 0.030 0.031 4,492,000 136,492 0.0304 0.600 0.600 0.620 0.600 0.620 224,600 0.6077 -3.23%
2025-10-02 0 0.031 0.030 0.031 0.030 0.032 6,024,000 187,704 0.0312 0.620 0.600 0.620 0.600 0.640 301,200 0.6232 0.00%
2025-09-30 0 0.031 0.031 0.034 0.031 0.035 4,784,000 158,300 0.0331 0.620 0.620 0.680 0.620 0.700 239,200 0.6618 -11.43%
2025-09-29 0 0.035 0.034 0.035 0.034 0.037 14,776,000 515,132 0.0349 0.700 0.680 0.700 0.680 0.740 738,800 0.6973 0.00%
2025-09-26 0 0.035 0.033 0.035 0.034 0.035 1,944,000 67,216 0.0346 0.700 0.660 0.700 0.680 0.700 97,200 0.6915 2.94%
2025-09-25 0 0.034 0.033 0.035 0.033 0.036 2,676,000 91,732 0.0343 0.680 0.660 0.700 0.660 0.720 133,800 0.6856 -2.86%
2025-09-24 0 0.035 0.034 0.036 0.033 0.040 7,016,000 247,416 0.0353 0.700 0.680 0.720 0.660 0.800 350,800 0.7053 6.06%
2025-09-23 0 0.033 0.033 0.034 0.033 0.034 3,108,000 104,768 0.0337 0.660 0.660 0.680 0.660 0.680 155,400 0.6742 -8.33%
2025-09-22 0 0.036 0.034 0.036 0.034 0.036 624,000 22,448 0.0360 0.720 0.680 0.720 0.680 0.720 31,200 0.7195 0.00%
2025-09-19 0 0.036 0.035 0.037 0.033 0.036 1,440,000 51,576 0.0358 0.720 0.700 0.740 0.660 0.720 72,000 0.7163 5.88%
2025-09-18 0 0.034 0.034 0.036 0.034 0.036 1,328,000 46,632 0.0351 0.680 0.680 0.720 0.680 0.720 66,400 0.7023 0.00%
2025-09-17 0 0.034 0.033 0.034 0.033 0.036 3,556,000 121,948 0.0343 0.680 0.660 0.680 0.660 0.720 177,800 0.6859 -2.86%
2025-09-16 0 0.035 0.034 0.036 0.034 0.035 336,000 11,728 0.0349 0.700 0.680 0.720 0.680 0.700 16,800 0.6981 -2.78%
2025-09-15 0 0.036 0.034 0.037 0.032 0.036 2,620,000 90,456 0.0345 0.720 0.680 0.740 0.640 0.720 131,000 0.6905 5.88%
2025-09-12 0 0.034 0.034 0.035 0.033 0.036 2,852,000 96,996 0.0340 0.680 0.680 0.700 0.660 0.720 142,600 0.6802 -5.56%
2025-09-11 0 0.036 0.034 0.036 0.035 0.038 2,676,000 94,784 0.0354 0.720 0.680 0.720 0.700 0.760 133,800 0.7084 2.86%
2025-09-10 0 0.035 0.035 0.036 0.035 0.039 3,436,000 123,292 0.0359 0.700 0.700 0.720 0.700 0.780 171,800 0.7176 -2.78%
2025-09-09 0 0.036 0.035 0.036 0.034 0.036 2,632,000 92,584 0.0352 0.720 0.700 0.720 0.680 0.720 131,600 0.7035 0.00%
2025-09-08 0 0.036 0.036 0.037 0.034 0.037 1,420,000 51,100 0.0360 0.720 0.720 0.740 0.680 0.740 71,000 0.7197 2.86%
2025-09-05 0 0.035 0.034 0.035 0.030 0.035 44,292,000 1,421,080 0.0321 0.700 0.680 0.700 0.600 0.700 2,214,600 0.6417 -2.78%
2025-09-04 0 0.036 0.035 0.036 0.034 0.036 1,772,000 62,668 0.0354 0.720 0.700 0.720 0.680 0.720 88,600 0.7073 5.88%
2025-09-03 0 0.034 0.033 0.035 0.034 0.037 1,380,000 48,660 0.0353 0.680 0.660 0.700 0.680 0.740 69,000 0.7052 0.00%
2025-09-02 0 0.034 0.034 0.036 0.034 0.037 5,004,000 176,152 0.0352 0.680 0.680 0.720 0.680 0.740 250,200 0.7040 -5.56%
2025-09-01 0 0.036 0.036 0.037 0.029 0.041 31,464,000 1,101,276 0.0350 0.720 0.720 0.740 0.580 0.820 1,573,200 0.7000 24.14%
2025-08-29 0 0.029 0.029 0.030 0.028 0.031 24,316,000 721,600 0.0297 0.580 0.580 0.600 0.560 0.620 1,215,800 0.5935 -3.33%
2025-08-28 0 0.030 0.030 0.031 0.030 0.031 3,848,000 116,424 0.0303 0.600 0.600 0.620 0.600 0.620 192,400 0.6051 0.00%
2025-08-27 0 0.030 0.030 0.031 0.030 0.031 16,280,000 488,444 0.0300 0.600 0.600 0.620 0.600 0.620 814,000 0.6001 0.00%
2025-08-26 0 0.030 0.030 0.031 0.030 0.031 12,288,000 373,440 0.0304 0.600 0.600 0.620 0.600 0.620 614,400 0.6078 -3.23%
2025-08-25 0 0.031 0.030 0.031 0.030 0.031 6,712,000 202,732 0.0302 0.620 0.600 0.620 0.600 0.620 335,600 0.6041 3.33%
2025-08-22 0 0.030 0.030 0.031 0.030 0.031 10,956,000 328,720 0.0300 0.600 0.600 0.620 0.600 0.620 547,800 0.6001 -3.23%
2025-08-21 0 0.031 0.030 0.031 0.030 0.031 3,820,000 115,420 0.0302 0.620 0.600 0.620 0.600 0.620 191,000 0.6043 0.00%
2025-08-20 0 0.031 0.030 0.031 0.030 0.031 5,468,000 164,176 0.0300 0.620 0.600 0.620 0.600 0.620 273,400 0.6005 3.33%
2025-08-19 0 0.030 0.029 0.030 0.029 0.031 4,180,000 125,368 0.0300 0.600 0.580 0.600 0.580 0.620 209,000 0.5998 0.00%
2025-08-18 0 0.030 0.029 0.030 0.029 0.030 11,436,000 342,208 0.0299 0.600 0.580 0.600 0.580 0.600 571,800 0.5985 3.45%
2025-08-15 0 0.029 0.029 0.030 0.029 0.031 10,368,000 309,708 0.0299 0.580 0.580 0.600 0.580 0.620 518,400 0.5974 -6.45%
2025-08-14 0 0.031 0.030 0.031 0.029 0.031 8,504,000 255,436 0.0300 0.620 0.600 0.620 0.580 0.620 425,200 0.6007 6.90%
2025-08-13 0 0.029 0.029 0.030 0.029 0.032 46,940,000 1,411,108 0.0301 0.580 0.580 0.600 0.580 0.640 2,347,000 0.6012 -6.45%
2025-08-12 0 0.031 0.030 0.031 0.030 0.034 88,288,000 2,706,288 0.0307 0.620 0.600 0.620 0.600 0.680 4,414,400 0.6131 3.33%
2025-08-11 0 0.030 0.030 0.031 0.030 0.035 45,504,000 1,397,580 0.0307 0.600 0.600 0.620 0.600 0.700 2,275,200 0.6143 -3.23%
2025-08-08 0 0.031 0.030 0.032 0.030 0.039 57,692,000 1,900,848 0.0329 0.620 0.600 0.640 0.600 0.780 2,884,600 0.6590 0.00%
2025-08-07 0 0.031 0.031 0.033 0.030 0.032 9,084,000 283,632 0.0312 0.620 0.620 0.660 0.600 0.640 454,200 0.6245 0.00%
2025-08-06 0 0.031 0.030 0.031 0.030 0.034 17,656,000 564,752 0.0320 0.620 0.600 0.620 0.600 0.680 882,800 0.6397 0.00%
2025-08-05 0 0.031 0.030 0.032 0.030 0.032 2,788,000 88,308 0.0317 0.620 0.600 0.640 0.600 0.640 139,400 0.6335 3.33%
2025-08-04 0 0.030 0.030 0.031 0.029 0.034 656,000 20,824 0.0317 0.600 0.600 0.620 0.580 0.680 32,800 0.6349 0.00%
2025-08-01 0 0.030 0.029 0.031 0.032 0.032 200,000 6,400 0.0320 0.600 0.580 0.620 0.640 0.640 10,000 0.6400 0.00%
2025-07-31 0 0.030 0.030 0.031 0.029 0.032 1,424,000 44,072 0.0309 0.600 0.600 0.620 0.580 0.640 71,200 0.6190 0.00%
2025-07-30 0 0.030 0.029 0.030 0.029 0.030 896,000 26,596 0.0297 0.600 0.580 0.600 0.580 0.600 44,800 0.5937 3.45%
2025-07-29 0 0.029 0.029 0.030 0.029 0.029 136,000 3,944 0.0290 0.580 0.580 0.600 0.580 0.580 6,800 0.5800 -3.33%
2025-07-28 0 0.030 0.028 0.030 0.027 0.030 1,044,000 29,520 0.0283 0.600 0.560 0.600 0.540 0.600 52,200 0.5655 0.00%
2025-07-25 0 0.030 0.030 0.031 0.029 0.030 284,000 8,308 0.0293 0.600 0.600 0.620 0.580 0.600 14,200 0.5851 3.45%
2025-07-24 0 0.029 0.029 0.030 0.028 0.033 4,424,000 128,296 0.0290 0.580 0.580 0.600 0.560 0.660 221,200 0.5800 3.57%
2025-07-23 0 0.028 0.028 0.030 0.026 0.032 3,272,000 91,108 0.0278 0.560 0.560 0.600 0.520 0.640 163,600 0.5569 3.70%
2025-07-22 0 0.027 0.027 0.028 0.027 0.029 1,592,000 45,276 0.0284 0.540 0.540 0.560 0.540 0.580 79,600 0.5688 -6.90%
2025-07-21 0 0.029 0.028 0.029 0.028 0.029 420,000 11,788 0.0281 0.580 0.560 0.580 0.560 0.580 21,000 0.5613 3.57%
2025-07-18 0 0.028 0.028 0.029 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2025-07-17 0 0.028 0.028 0.029 0.025 0.030 3,464,000 92,600 0.0267 0.560 0.560 0.580 0.500 0.600 173,200 0.5346 -3.45%
2025-07-16 0 0.029 0.028 0.029 0.028 0.030 3,964,000 112,960 0.0285 0.580 0.560 0.580 0.560 0.600 198,200 0.5699 0.00%
2025-07-15 0 0.029 0.027 0.029 0.027 0.032 6,324,000 178,612 0.0282 0.580 0.540 0.580 0.540 0.640 316,200 0.5649 3.57%
2025-07-14 0 0.028 0.028 0.029 0.025 0.036 22,716,000 673,312 0.0296 0.560 0.560 0.580 0.500 0.720 1,135,800 0.5928 7.69%
2025-07-11 0 0.026 0.026 0.027 0.026 0.027 3,360,000 87,396 0.0260 0.520 0.520 0.540 0.520 0.540 168,000 0.5202 -3.70%
2025-07-10 0 0.027 0.026 0.027 0.026 0.028 5,400,000 145,620 0.0270 0.540 0.520 0.540 0.520 0.560 270,000 0.5393 -3.57%
2025-07-09 0 0.028 0.027 0.028 0.025 0.029 3,908,000 109,052 0.0279 0.560 0.540 0.560 0.500 0.580 195,400 0.5581 3.70%
2025-07-08 0 0.027 0.027 0.029 0.027 0.029 816,000 22,312 0.0273 0.540 0.540 0.580 0.540 0.580 40,800 0.5469 0.00%
2025-07-07 0 0.027 0.026 0.028 0.026 0.028 1,944,000 52,428 0.0270 0.540 0.520 0.560 0.520 0.560 97,200 0.5394 3.85%
2025-07-04 0 0.026 0.026 0.027 0.026 0.027 2,416,000 63,816 0.0264 0.520 0.520 0.540 0.520 0.540 120,800 0.5283 -3.70%
2025-07-03 0 0.027 0.026 0.028 0.026 0.027 10,596,000 285,128 0.0269 0.540 0.520 0.560 0.520 0.540 529,800 0.5382 3.85%
2025-07-02 0 0.026 0.025 0.026 0.023 0.026 1,472,000 35,672 0.0242 0.520 0.500 0.520 0.460 0.520 73,600 0.4847 0.00%
2025-06-30 0 0.026 0.024 0.026 0.023 0.026 3,724,000 90,064 0.0242 0.520 0.480 0.520 0.460 0.520 186,200 0.4837 4.00%
2025-06-27 0 0.025 0.023 0.025 0.024 0.025 5,964,000 144,752 0.0243 0.500 0.460 0.500 0.480 0.500 298,200 0.4854 -3.85%
2025-06-26 0 0.026 0.025 0.026 0.023 0.029 22,596,000 578,932 0.0256 0.520 0.500 0.520 0.460 0.580 1,129,800 0.5124 -3.70%
2025-06-25 0 0.027 0.025 0.026 0.025 0.029 16,236,000 434,420 0.0268 0.540 0.500 0.520 0.500 0.580 811,800 0.5351 -10.00%
2025-06-24 0 0.030 0.030 0.031 0.029 0.036 45,476,000 1,424,964 0.0313 0.600 0.600 0.620 0.580 0.720 2,273,800 0.6267 -25.00%
2025-06-23 0 0.040 0.038 0.040 0.037 0.052 50,996,000 2,306,720 0.0452 0.800 0.760 0.800 0.740 1.040 2,549,800 0.9047 0.00%
2025-06-20 0 0.040 0.039 0.040 0.039 0.059 91,764,000 4,312,688 0.0470 0.800 0.780 0.800 0.780 1.180 4,588,200 0.9400 -23.08%
2025-06-19 0 0.052 0.051 0.052 0.034 0.057 170,672,000 7,993,584 0.0468 1.040 1.020 1.040 0.680 1.140 8,533,600 0.9367 52.94%
2025-06-18 0 0.034 0.034 0.035 0.030 0.041 51,652,000 1,855,008 0.0359 0.680 0.680 0.700 0.600 0.820 2,582,600 0.7183 17.24%
2025-06-17 0 0.029 0.028 0.029 0.028 0.030 1,596,000 46,736 0.0293 0.580 0.560 0.580 0.560 0.600 79,800 0.5857 -6.45%
2025-06-16 0 0.031 0.030 0.031 0.028 0.041 20,656,000 704,852 0.0341 0.620 0.600 0.620 0.560 0.820 1,032,800 0.6825 19.23%
2025-06-13 0 0.026 0.024 0.028 0.024 0.032 6,280,000 173,504 0.0276 0.520 0.480 0.560 0.480 0.640 314,000 0.5526 8.33%
2025-06-12 0 0.024 0.024 0.027 0.023 0.023 200,000 4,600 0.0230 0.480 0.480 0.540 0.460 0.460 10,000 0.4600 4.35%
2025-06-11 0 0.023 0.023 0.025 0.022 0.023 220,000 5,056 0.0230 0.460 0.460 0.500 0.440 0.460 11,000 0.4596 -4.17%
2025-06-10 0 0.024 0.023 0.024 0.023 0.027 1,396,000 33,664 0.0241 0.480 0.460 0.480 0.460 0.540 69,800 0.4823 -4.00%
2025-06-09 0 0.025 0.024 0.025 0.022 0.025 292,000 6,960 0.0238 0.500 0.480 0.500 0.440 0.500 14,600 0.4767 0.00%
2025-06-06 0 0.025 0.024 0.025 0.020 0.029 11,536,000 269,492 0.0234 0.500 0.480 0.500 0.400 0.580 576,800 0.4672 25.00%
2025-06-05 0 0.020 0.019 0.020 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2025-06-04 0 0.020 0.020 0.021 0.019 0.021 744,000 14,576 0.0196 0.400 0.400 0.420 0.380 0.420 37,200 0.3918 -4.76%
2025-06-03 0 0.021 0.020 0.022 - - 0 0 - 0.420 0.400 0.440 - - 0 - 0.00%
2025-06-02 0 0.021 0.021 0.022 0.019 0.021 2,736,000 53,608 0.0196 0.420 0.420 0.440 0.380 0.420 136,800 0.3919 -4.55%
2025-05-30 0 0.022 0.020 0.022 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2025-05-29 0 0.022 0.021 0.023 - - 0 0 - 0.440 0.420 0.460 - - 0 - 0.00%
2025-05-28 0 0.022 0.020 0.023 - - 0 0 - 0.440 0.400 0.460 - - 0 - 0.00%
2025-05-27 0 0.022 0.020 0.022 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2025-05-26 0 0.022 0.020 0.022 0.022 0.022 16,000 352 0.0220 0.440 0.400 0.440 0.440 0.440 800 0.4400 0.00%
2025-05-23 0 0.022 0.020 0.022 0.020 0.022 520,000 11,380 0.0219 0.440 0.400 0.440 0.400 0.440 26,000 0.4377 10.00%
2025-05-22 0 0.020 0.020 0.022 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2025-05-21 0 0.020 0.020 0.022 0.020 0.022 404,000 8,480 0.0210 0.400 0.400 0.440 0.400 0.440 20,200 0.4198 -9.09%
2025-05-20 0 0.022 0.022 0.023 0.021 0.021 32,000 672 0.0210 0.440 0.440 0.460 0.420 0.420 1,600 0.4200 0.00%
2025-05-19 0 0.022 0.020 0.023 - - 0 0 - 0.440 0.400 0.460 - - 0 - 0.00%
2025-05-16 0 0.022 0.020 0.023 - - 0 0 - 0.440 0.400 0.460 - - 0 - 0.00%
2025-05-15 0 0.022 0.022 0.023 0.021 0.022 1,924,000 42,260 0.0220 0.440 0.440 0.460 0.420 0.440 96,200 0.4393 4.76%
2025-05-14 0 0.021 0.021 0.022 0.020 0.023 7,916,000 172,328 0.0218 0.420 0.420 0.440 0.400 0.460 395,800 0.4354 -8.70%
2025-05-13 0 0.023 0.022 0.025 - - 0 0 - 0.460 0.440 0.500 - - 0 - 0.00%
2025-05-12 0 0.023 0.023 0.025 0.023 0.024 840,000 20,156 0.0240 0.460 0.460 0.500 0.460 0.480 42,000 0.4799 -4.17%
2025-05-09 0 0.024 0.022 0.025 - - 0 0 - 0.480 0.440 0.500 - - 0 - 0.00%
2025-05-08 0 0.024 0.022 0.029 - - 0 0 - 0.480 0.440 0.580 - - 0 - 0.00%
2025-05-07 0 0.024 0.022 0.024 0.024 0.024 224,000 5,376 0.0240 0.480 0.440 0.480 0.480 0.480 11,200 0.4800 0.00%
2025-05-06 0 0.024 0.022 0.028 0.024 0.024 216,000 5,232 0.0242 0.480 0.440 0.560 0.480 0.480 10,800 0.4844 4.35%
2025-05-02 0 0.023 0.024 0.025 - - 0 0 - 0.460 0.480 0.500 - - 0 - 0.00%
2025-04-30 0 0.023 0.023 0.024 0.023 0.029 1,360,000 36,924 0.0272 0.460 0.460 0.480 0.460 0.580 68,000 0.5430 0.00%
2025-04-29 0 0.023 0.023 0.027 0.019 0.027 328,000 8,328 0.0254 0.460 0.460 0.540 0.380 0.540 16,400 0.5078 4.55%
2025-04-28 0 0.022 0.022 0.027 - - 0 0 - 0.440 0.440 0.540 - - 0 - 0.00%
2025-04-25 0 0.022 0.020 0.028 0.020 0.022 1,924,000 42,168 0.0219 0.440 0.400 0.560 0.400 0.440 96,200 0.4383 10.00%
2025-04-24 0 0.020 0.020 0.022 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2025-04-23 0 0.020 0.020 0.022 0.020 0.020 72,000 1,440 0.0200 0.400 0.400 0.440 0.400 0.400 3,600 0.4000 0.00%
2025-04-22 0 0.020 0.020 0.022 0.019 0.020 1,992,000 39,672 0.0199 0.400 0.400 0.440 0.380 0.400 99,600 0.3983 -4.76%
2025-04-17 0 0.021 0.020 0.021 0.020 0.022 2,696,000 57,504 0.0213 0.420 0.400 0.420 0.400 0.440 134,800 0.4266 0.00%
2025-04-16 0 0.021 0.021 0.023 0.015 0.022 6,168,000 124,768 0.0202 0.420 0.420 0.460 0.300 0.440 308,400 0.4046 -19.23%
2025-04-15 0 0.026 0.021 0.026 0.021 0.026 108,000 2,688 0.0249 0.520 0.420 0.520 0.420 0.520 5,400 0.4978 0.00%
2025-04-14 0 0.026 0.023 0.026 0.022 0.029 12,000 308 0.0257 0.520 0.460 0.520 0.440 0.580 600 0.5133 4.00%
2025-04-11 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2025-03-31 0 0.025 0.022 0.025 0.023 0.025 292,000 6,724 0.0230 0.500 0.440 0.500 0.460 0.500 14,600 0.4605 -3.85%
2025-03-28 0 0.026 0.023 0.026 0.024 0.026 204,000 4,904 0.0240 0.520 0.460 0.520 0.480 0.520 10,200 0.4808 8.33%
2025-03-27 0 0.024 0.023 0.025 0.023 0.029 336,000 7,996 0.0238 0.480 0.460 0.500 0.460 0.580 16,800 0.4760 -11.11%
2025-03-26 0 0.027 0.025 0.027 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2025-03-25 0 0.027 0.024 0.027 0.024 0.027 92,000 2,448 0.0266 0.540 0.480 0.540 0.480 0.540 4,600 0.5322 22.73%
2025-03-24 0 0.022 0.022 0.027 0.022 0.027 108,000 2,880 0.0267 0.440 0.440 0.540 0.440 0.540 5,400 0.5333 -18.52%
2025-03-21 0 0.027 0.023 0.027 0.027 0.028 16,000 436 0.0273 0.540 0.460 0.540 0.540 0.560 800 0.5450 12.50%
2025-03-20 0 0.024 0.022 0.025 0.021 0.024 1,612,000 35,792 0.0222 0.480 0.440 0.500 0.420 0.480 80,600 0.4441 -4.00%
2025-03-19 0 0.025 0.022 0.025 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2025-03-18 0 0.025 0.023 0.025 0.026 0.026 8,000 204 0.0255 0.500 0.460 0.500 0.520 0.520 400 0.5100 0.00%
2025-03-17 0 0.025 0.023 0.025 0.025 0.025 1,464,000 36,600 0.0250 0.500 0.460 0.500 0.500 0.500 73,200 0.5000 -3.85%
2025-03-14 0 0.026 0.023 0.026 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2025-03-13 0 0.026 0.023 0.026 0.023 0.026 92,000 2,212 0.0240 0.520 0.460 0.520 0.460 0.520 4,600 0.4809 0.00%
2025-03-12 0 0.026 0.023 0.027 0.026 0.026 500,000 13,000 0.0260 0.520 0.460 0.540 0.520 0.520 25,000 0.5200 0.00%
2025-03-11 0 0.026 0.023 0.027 0.026 0.026 28,000 728 0.0260 0.520 0.460 0.540 0.520 0.520 1,400 0.5200 4.00%
2025-03-10 0 0.025 0.023 0.027 0.023 0.027 604,000 15,132 0.0251 0.500 0.460 0.540 0.460 0.540 30,200 0.5011 -13.79%
2025-03-07 0 0.029 0.025 0.029 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2025-03-06 0 0.029 0.027 0.029 0.025 0.029 168,000 4,528 0.0270 0.580 0.540 0.580 0.500 0.580 8,400 0.5390 0.00%
2025-03-05 0 0.029 0.028 0.029 0.029 0.029 100,000 2,900 0.0290 0.580 0.560 0.580 0.580 0.580 5,000 0.5800 3.57%
2025-03-04 0 0.028 0.025 0.029 0.028 0.028 4,000 112 0.0280 0.560 0.500 0.580 0.560 0.560 200 0.5600 3.70%
2025-03-03 0 0.027 0.025 0.029 0.027 0.028 356,000 9,616 0.0270 0.540 0.500 0.580 0.540 0.560 17,800 0.5402 -3.57%
2025-02-28 0 0.028 0.027 0.029 0.027 0.028 4,400,000 123,164 0.0280 0.560 0.540 0.580 0.540 0.560 220,000 0.5598 -3.45%
2025-02-27 0 0.029 0.029 0.033 - - 0 0 - 0.580 0.580 0.660 - - 0 - 0.00%
2025-02-26 0 0.029 0.029 0.031 0.029 0.029 60,000 1,740 0.0290 0.580 0.580 0.620 0.580 0.580 3,000 0.5800 3.57%
2025-02-25 0 0.028 0.028 0.029 0.027 0.027 200,000 5,400 0.0270 0.560 0.560 0.580 0.540 0.540 10,000 0.5400 0.00%
2025-02-24 0 0.028 0.028 0.030 0.028 0.029 2,560,000 73,744 0.0288 0.560 0.560 0.600 0.560 0.580 128,000 0.5761 0.00%
2025-02-21 0 0.028 0.028 0.030 0.028 0.031 392,000 11,788 0.0301 0.560 0.560 0.600 0.560 0.620 19,600 0.6014 -3.45%
2025-02-20 0 0.029 0.028 0.031 - - 0 0 - 0.580 0.560 0.620 - - 0 - 0.00%
2025-02-19 0 0.029 0.029 0.030 0.028 0.028 8,000 224 0.0280 0.580 0.580 0.600 0.560 0.560 400 0.5600 -3.33%
2025-02-18 0 0.030 0.026 0.031 - - 0 0 - 0.600 0.520 0.620 - - 0 - 0.00%
2025-02-17 0 0.030 0.026 0.030 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2025-02-14 0 0.030 0.030 0.031 0.028 0.031 1,468,000 42,020 0.0286 0.600 0.600 0.620 0.560 0.620 73,400 0.5725 7.14%
2025-02-13 0 0.028 0.027 0.031 0.028 0.033 600,000 18,672 0.0311 0.560 0.540 0.620 0.560 0.660 30,000 0.6224 -12.50%
2025-02-12 0 0.032 0.027 0.032 0.027 0.032 404,000 12,740 0.0315 0.640 0.540 0.640 0.540 0.640 20,200 0.6307 6.67%
2025-02-11 0 0.030 0.027 0.030 - - 0 0 - 0.600 0.540 0.600 - - 0 - -6.25%
2025-02-10 0 0.032 0.028 0.032 0.029 0.035 392,000 11,908 0.0304 0.640 0.560 0.640 0.580 0.700 19,600 0.6076 10.34%
2025-02-07 0 0.029 0.027 0.029 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2025-02-06 0 0.029 0.028 0.029 - - 0 0 - 0.580 0.560 0.580 - - 0 - -9.38%
2025-02-05 0 0.032 0.027 0.032 0.029 0.032 240,000 7,500 0.0313 0.640 0.540 0.640 0.580 0.640 12,000 0.6250 18.52%
2025-02-04 0 0.027 0.027 0.028 0.027 0.027 152,000 4,104 0.0270 0.540 0.540 0.560 0.540 0.540 7,600 0.5400 0.00%
2025-02-03 0 0.027 0.025 0.029 0.027 0.027 60,000 1,620 0.0270 0.540 0.500 0.580 0.540 0.540 3,000 0.5400 -12.90%
2025-01-28 0 0.031 0.025 0.032 - - 0 0 - 0.620 0.500 0.640 - - 0 - 0.00%
2025-01-27 0 0.031 0.025 0.031 0.025 0.032 8,000 228 0.0285 0.620 0.500 0.620 0.500 0.640 400 0.5700 3.33%
2025-01-24 0 0.030 0.025 0.030 0.030 0.030 252,000 7,560 0.0300 0.600 0.500 0.600 0.600 0.600 12,600 0.6000 0.00%
2025-01-23 0 0.030 0.025 0.031 0.030 0.030 436,000 13,080 0.0300 0.600 0.500 0.620 0.600 0.600 21,800 0.6000 7.14%
2025-01-22 0 0.028 0.025 0.030 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2025-01-21 0 0.028 0.025 0.029 0.024 0.028 352,000 9,648 0.0274 0.560 0.500 0.580 0.480 0.560 17,600 0.5482 7.69%
2025-01-20 0 0.026 0.023 0.027 0.026 0.026 4,000 104 0.0260 0.520 0.460 0.540 0.520 0.520 200 0.5200 -3.70%
2025-01-17 0 0.027 0.024 0.027 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2025-01-16 0 0.027 0.024 0.027 0.024 0.027 112,000 2,784 0.0249 0.540 0.480 0.540 0.480 0.540 5,600 0.4971 3.85%
2025-01-15 0 0.026 0.024 0.027 0.025 0.026 144,000 3,740 0.0260 0.520 0.480 0.540 0.500 0.520 7,200 0.5194 0.00%
2025-01-14 0 0.026 0.024 0.026 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2025-01-13 0 0.026 0.023 0.027 - - 0 0 - 0.520 0.460 0.540 - - 0 - 0.00%
2025-01-10 0 0.026 0.023 0.027 - - 0 0 - 0.520 0.460 0.540 - - 0 - 0.00%
2025-01-09 0 0.026 0.026 0.027 0.025 0.025 8,000 200 0.0250 0.520 0.520 0.540 0.500 0.500 400 0.5000 8.33%
2025-01-08 0 0.024 0.023 0.024 0.024 0.024 208,000 4,948 0.0238 0.480 0.460 0.480 0.480 0.480 10,400 0.4758 -4.00%
2025-01-07 0 0.025 0.026 0.029 0.024 0.025 260,000 6,416 0.0247 0.500 0.520 0.580 0.480 0.500 13,000 0.4935 -3.85%
2025-01-06 0 0.026 0.026 0.030 0.026 0.026 292,000 7,592 0.0260 0.520 0.520 0.600 0.520 0.520 14,600 0.5200 0.00%
2025-01-03 0 0.026 0.026 0.030 0.024 0.025 56,000 1,392 0.0249 0.520 0.520 0.600 0.480 0.500 2,800 0.4971 0.00%
2025-01-02 0 0.026 0.025 0.026 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2024-12-31 0 0.026 0.026 0.028 0.025 0.027 128,000 3,424 0.0268 0.520 0.520 0.560 0.500 0.540 6,400 0.5350 -7.14%
2024-12-30 0 0.028 0.025 0.028 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2024-12-27 0 0.028 0.025 0.028 - - 4,000 100 0.0250 0.560 0.500 0.560 - - 200 0.5000 0.00%
2024-12-24 0 0.028 0.025 0.030 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2024-12-23 0 0.028 0.025 0.029 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2024-12-20 0 0.028 0.024 0.028 - - 0 0 - 0.560 0.480 0.560 - - 0 - 0.00%
2024-12-19 0 0.028 0.024 0.028 0.026 0.028 1,692,000 46,968 0.0278 0.560 0.480 0.560 0.520 0.560 84,600 0.5552 7.69%
2024-12-18 0 0.026 0.025 0.026 0.025 0.026 68,000 1,760 0.0259 0.520 0.500 0.520 0.500 0.520 3,400 0.5176 4.00%
2024-12-17 0 0.025 0.023 0.025 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2024-12-16 0 0.025 0.025 0.026 0.025 0.025 416,000 10,400 0.0250 0.500 0.500 0.520 0.500 0.500 20,800 0.5000 0.00%
2024-12-13 0 0.025 0.023 0.026 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2024-12-12 0 0.025 0.024 0.025 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2024-12-11 0 0.025 0.024 0.027 - - 0 0 - 0.500 0.480 0.540 - - 0 - 0.00%
2024-12-10 0 0.025 0.024 0.025 0.025 0.025 200,000 5,000 0.0250 0.500 0.480 0.500 0.500 0.500 10,000 0.5000 0.00%
2024-12-09 0 0.025 0.025 0.027 0.024 0.025 852,000 20,524 0.0241 0.500 0.500 0.540 0.480 0.500 42,600 0.4818 -7.41%
2024-12-06 0 0.027 0.024 0.028 0.027 0.027 20,000 540 0.0270 0.540 0.480 0.560 0.540 0.540 1,000 0.5400 0.00%
2024-12-05 0 0.027 0.025 0.027 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2024-12-04 0 0.027 0.027 0.028 0.025 0.025 64,000 1,600 0.0250 0.540 0.540 0.560 0.500 0.500 3,200 0.5000 0.00%
2024-12-03 0 0.027 0.025 0.028 0.024 0.027 472,000 12,672 0.0268 0.540 0.500 0.560 0.480 0.540 23,600 0.5369 0.00%
2024-12-02 0 0.027 0.027 0.029 0.026 0.027 1,720,000 46,152 0.0268 0.540 0.540 0.580 0.520 0.540 86,000 0.5367 3.85%
2024-11-29 0 0.026 0.024 0.026 0.026 0.026 8,000 208 0.0260 0.520 0.480 0.520 0.520 0.520 400 0.5200 8.33%
2024-11-28 0 0.024 0.024 0.025 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2024-11-27 0 0.024 0.024 0.026 0.024 0.024 1,752,000 42,048 0.0240 0.480 0.480 0.520 0.480 0.480 87,600 0.4800 -7.69%
2024-11-26 0 0.026 0.024 0.027 0.026 0.026 560,000 14,560 0.0260 0.520 0.480 0.540 0.520 0.520 28,000 0.5200 -3.70%
2024-11-25 0 0.027 0.025 0.028 - - 0 0 - 0.540 0.500 0.560 - - 0 - 0.00%
2024-11-22 0 0.027 0.027 0.028 - - 0 0 - 0.540 0.540 0.560 - - 0 - 0.00%
2024-11-21 0 0.027 0.027 0.028 - - 0 0 - 0.540 0.540 0.560 - - 0 - 0.00%
2024-11-20 0 0.027 0.027 0.028 0.025 0.025 92,000 2,300 0.0250 0.540 0.540 0.560 0.500 0.500 4,600 0.5000 3.85%
2024-11-19 0 0.026 0.024 0.028 - - 0 0 - 0.520 0.480 0.560 - - 0 - 0.00%
2024-11-18 0 0.026 0.026 0.028 - - 0 0 - 0.520 0.520 0.560 - - 0 - 0.00%
2024-11-15 0 0.026 0.025 0.027 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2024-11-14 0 0.026 0.024 0.028 - - 0 0 - 0.520 0.480 0.560 - - 0 - 0.00%
2024-11-13 0 0.026 0.025 0.028 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2024-11-12 0 0.026 0.026 0.028 0.026 0.027 748,000 19,520 0.0261 0.520 0.520 0.560 0.520 0.540 37,400 0.5219 -10.34%
2024-11-11 0 0.029 0.028 0.030 0.029 0.029 4,000 116 0.0290 0.580 0.560 0.600 0.580 0.580 200 0.5800 0.00%
2024-11-08 0 0.029 0.029 0.030 0.027 0.028 744,000 20,108 0.0270 0.580 0.580 0.600 0.540 0.560 37,200 0.5405 0.00%
2024-11-07 0 0.029 0.029 0.030 0.027 0.029 788,000 21,972 0.0279 0.580 0.580 0.600 0.540 0.580 39,400 0.5577 -3.33%
2024-11-06 0 0.030 0.030 0.031 0.028 0.028 84,000 2,352 0.0280 0.600 0.600 0.620 0.560 0.560 4,200 0.5600 -6.25%
2024-11-05 0 0.032 0.028 0.032 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2024-11-04 0 0.032 0.028 0.032 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2024-11-01 0 0.032 0.029 0.032 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2024-10-31 0 0.032 0.029 0.032 0.028 0.033 2,004,000 58,560 0.0292 0.640 0.580 0.640 0.560 0.660 100,200 0.5844 3.23%
2024-10-30 0 0.031 0.028 0.031 0.030 0.031 880,000 26,592 0.0302 0.620 0.560 0.620 0.600 0.620 44,000 0.6044 10.71%
2024-10-29 0 0.028 0.028 0.029 0.028 0.029 388,000 11,248 0.0290 0.560 0.560 0.580 0.560 0.580 19,400 0.5798 3.70%
2024-10-28 0 0.027 0.027 0.029 0.026 0.026 332,000 8,700 0.0262 0.540 0.540 0.580 0.520 0.520 16,600 0.5241 -3.57%
2024-10-25 0 0.028 0.028 0.033 0.028 0.028 60,000 1,680 0.0280 0.560 0.560 0.660 0.560 0.560 3,000 0.5600 -3.45%
2024-10-24 0 0.029 0.028 0.029 0.026 0.029 108,000 3,072 0.0284 0.580 0.560 0.580 0.520 0.580 5,400 0.5689 0.00%
2024-10-23 0 0.029 0.029 0.030 0.028 0.030 824,000 23,688 0.0287 0.580 0.580 0.600 0.560 0.600 41,200 0.5750 3.57%
2024-10-22 0 0.028 0.028 0.029 0.026 0.026 108,000 2,808 0.0260 0.560 0.560 0.580 0.520 0.520 5,400 0.5200 7.69%
2024-10-21 0 0.026 0.025 0.026 0.026 0.027 416,000 10,868 0.0261 0.520 0.500 0.520 0.520 0.540 20,800 0.5225 -7.14%
2024-10-18 0 0.028 0.028 0.029 0.028 0.029 440,000 12,444 0.0283 0.560 0.560 0.580 0.560 0.580 22,000 0.5656 -3.45%
2024-10-17 0 0.029 0.029 0.030 0.027 0.029 1,728,000 47,972 0.0278 0.580 0.580 0.600 0.540 0.580 86,400 0.5552 0.00%
2024-10-16 0 0.029 0.029 0.030 0.028 0.030 1,384,000 40,036 0.0289 0.580 0.580 0.600 0.560 0.600 69,200 0.5786 -3.33%
2024-10-15 0 0.030 0.028 0.030 0.027 0.031 1,164,000 34,732 0.0298 0.600 0.560 0.600 0.540 0.620 58,200 0.5968 -3.23%
2024-10-14 0 0.031 0.030 0.031 0.029 0.032 2,732,000 83,840 0.0307 0.620 0.600 0.620 0.580 0.640 136,600 0.6138 6.90%
2024-10-10 0 0.029 0.028 0.029 0.026 0.030 3,564,000 99,524 0.0279 0.580 0.560 0.580 0.520 0.600 178,200 0.5585 7.41%
2024-10-09 0 0.027 0.024 0.026 0.022 0.027 5,000,000 121,720 0.0243 0.540 0.480 0.520 0.440 0.540 250,000 0.4869 3.85%
2024-10-08 0 0.026 0.026 0.030 0.026 0.031 1,596,000 45,656 0.0286 0.520 0.520 0.600 0.520 0.620 79,800 0.5721 -16.13%
2024-10-07 0 0.031 0.030 0.031 0.023 0.037 24,464,000 701,248 0.0287 0.620 0.600 0.620 0.460 0.740 1,223,200 0.5733 14.81%
2024-10-04 0 0.027 0.028 0.030 0.026 0.063 78,352,000 3,277,684 0.0418 0.540 0.560 0.600 0.520 1.260 3,917,600 0.8367 8.00%
2024-10-03 0 0.025 0.025 0.026 0.025 0.029 464,000 12,640 0.0272 0.500 0.500 0.520 0.500 0.580 23,200 0.5448 -13.79%
2024-10-02 0 0.029 0.025 0.029 0.025 0.036 2,476,000 68,508 0.0277 0.580 0.500 0.580 0.500 0.720 123,800 0.5534 -3.33%
2024-09-30 0 0.030 0.029 0.030 0.025 0.030 1,304,000 34,644 0.0266 0.600 0.580 0.600 0.500 0.600 65,200 0.5313 30.43%
2024-09-27 0 0.023 0.023 0.024 0.022 0.023 1,760,000 40,292 0.0229 0.460 0.460 0.480 0.440 0.460 88,000 0.4579 15.00%
2024-09-26 0 0.020 0.020 0.021 0.020 0.020 1,028,000 20,560 0.0200 0.400 0.400 0.420 0.400 0.400 51,400 0.4000 5.26%
2024-09-25 0 0.019 0.017 0.019 0.019 0.020 900,000 17,304 0.0192 0.380 0.340 0.380 0.380 0.400 45,000 0.3845 18.75%
2024-09-24 0 0.016 0.016 0.020 0.016 0.019 288,000 5,180 0.0180 0.320 0.320 0.400 0.320 0.380 14,400 0.3597 -11.11%
2024-09-23 0 0.018 0.018 0.024 - - 0 0 - 0.360 0.360 0.480 - - 0 - 0.00%
2024-09-20 0 0.018 0.016 0.022 - - 0 0 - 0.360 0.320 0.440 - - 0 - 0.00%
2024-09-19 0 0.018 0.018 0.021 0.018 0.019 228,000 4,204 0.0184 0.360 0.360 0.420 0.360 0.380 11,400 0.3688 0.00%
2024-09-17 0 0.018 0.018 0.023 - - 0 0 - 0.360 0.360 0.460 - - 0 - 0.00%
2024-09-16 0 0.018 0.016 0.021 - - 0 0 - 0.360 0.320 0.420 - - 0 - 0.00%
2024-09-13 0 0.018 0.018 0.021 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2024-09-12 0 0.018 0.017 0.022 0.015 0.018 468,000 7,692 0.0164 0.360 0.340 0.440 0.300 0.360 23,400 0.3287 0.00%
2024-09-11 0 0.018 0.018 0.019 0.017 0.018 692,000 11,832 0.0171 0.360 0.360 0.380 0.340 0.360 34,600 0.3420 12.50%
2024-09-10 0 0.016 0.015 0.017 0.016 0.016 844,000 13,504 0.0160 0.320 0.300 0.340 0.320 0.320 42,200 0.3200 -11.11%
2024-09-09 0 0.018 0.017 0.018 0.017 0.018 80,000 1,436 0.0180 0.360 0.340 0.360 0.340 0.360 4,000 0.3590 5.88%
2024-09-05 0 0.017 0.017 0.018 0.017 0.017 1,112,000 18,904 0.0170 0.340 0.340 0.360 0.340 0.340 55,600 0.3400 -10.53%
2024-09-04 0 0.019 0.019 0.020 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2024-09-03 0 0.019 0.019 0.021 - - 0 0 - 0.380 0.380 0.420 - - 0 - 0.00%
2024-09-02 0 0.019 0.019 0.021 0.018 0.019 68,000 1,228 0.0181 0.380 0.380 0.420 0.360 0.380 3,400 0.3612 5.56%
2024-08-30 0 0.018 0.018 0.022 0.018 0.018 2,252,000 40,776 0.0181 0.360 0.360 0.440 0.360 0.360 112,600 0.3621 0.00%
2024-08-29 0 0.018 0.018 0.020 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2024-08-28 0 0.018 0.018 0.019 0.017 0.018 1,424,000 25,348 0.0178 0.360 0.360 0.380 0.340 0.360 71,200 0.3560 0.00%
2024-08-27 0 0.018 0.017 0.018 0.018 0.019 1,448,000 27,044 0.0187 0.360 0.340 0.360 0.360 0.380 72,400 0.3735 -10.00%
2024-08-26 0 0.020 0.019 0.020 0.020 0.020 500,000 10,000 0.0200 0.400 0.380 0.400 0.400 0.400 25,000 0.4000 -4.76%
2024-08-23 0 0.021 0.018 0.021 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2024-08-22 0 0.021 0.019 0.021 0.021 0.021 4,000 84 0.0210 0.420 0.380 0.420 0.420 0.420 200 0.4200 5.00%
2024-08-21 0 0.020 0.018 0.020 0.019 0.020 300,000 5,920 0.0197 0.400 0.360 0.400 0.380 0.400 15,000 0.3947 0.00%
2024-08-20 0 0.020 0.018 0.022 - - 0 0 - 0.400 0.360 0.440 - - 0 - 0.00%
2024-08-19 0 0.020 0.019 0.023 - - 0 0 - 0.400 0.380 0.460 - - 0 - 0.00%
2024-08-16 0 0.020 0.018 0.021 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2024-08-15 0 0.020 0.020 0.022 0.018 0.022 36,000 744 0.0207 0.400 0.400 0.440 0.360 0.440 1,800 0.4133 -9.09%
2024-08-14 0 0.022 0.019 0.022 0.019 0.023 20,000 396 0.0198 0.440 0.380 0.440 0.380 0.460 1,000 0.3960 15.79%
2024-08-13 0 0.019 0.018 0.019 0.018 0.020 122,400 2,381 0.0195 0.380 0.360 0.380 0.360 0.400 6,120 0.3891 -5.00%
2024-08-12 0 0.020 0.019 0.022 - - 0 0 - 0.400 0.380 0.440 - - 0 - 0.00%
2024-08-09 0 0.020 0.020 0.021 0.018 0.021 12,000 236 0.0197 0.400 0.400 0.420 0.360 0.420 600 0.3933 0.00%
2024-08-08 0 0.020 0.020 0.022 0.019 0.020 248,000 4,720 0.0190 0.400 0.400 0.440 0.380 0.400 12,400 0.3806 0.00%
2024-08-07 0 0.020 0.020 0.021 0.019 0.020 132,000 2,544 0.0193 0.400 0.400 0.420 0.380 0.400 6,600 0.3855 5.26%
2024-08-06 0 0.019 0.019 0.022 - - 0 0 - 0.380 0.380 0.440 - - 0 - 0.00%
2024-08-05 0 0.019 0.019 0.021 0.019 0.019 1,000,000 19,000 0.0190 0.380 0.380 0.420 0.380 0.380 50,000 0.3800 0.00%
2024-08-02 0 0.019 0.019 0.021 0.018 0.021 1,604,000 29,588 0.0184 0.380 0.380 0.420 0.360 0.420 80,200 0.3689 -5.00%
2024-08-01 0 0.020 0.020 0.021 0.019 0.021 52,000 1,004 0.0193 0.400 0.400 0.420 0.380 0.420 2,600 0.3862 -4.76%
2024-07-31 0 0.021 0.022 0.023 0.021 0.021 108,000 2,268 0.0210 0.420 0.440 0.460 0.420 0.420 5,400 0.4200 10.53%
2024-07-30 0 0.019 0.019 0.022 0.018 0.019 36,000 680 0.0189 0.380 0.380 0.440 0.360 0.380 1,800 0.3778 -5.00%
2024-07-29 0 0.020 0.019 0.020 0.020 0.020 164,000 3,280 0.0200 0.400 0.380 0.400 0.400 0.400 8,200 0.4000 0.00%
2024-07-26 0 0.020 0.019 0.021 0.019 0.020 400,000 7,800 0.0195 0.400 0.380 0.420 0.380 0.400 20,000 0.3900 -4.76%
2024-07-25 0 0.021 0.019 0.021 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2024-07-24 0 0.021 0.019 0.021 0.021 0.021 292,000 6,132 0.0210 0.420 0.380 0.420 0.420 0.420 14,600 0.4200 0.00%
2024-07-23 0 0.021 0.019 0.021 0.021 0.021 248,000 5,088 0.0205 0.420 0.380 0.420 0.420 0.420 12,400 0.4103 16.67%
2024-07-22 0 0.018 0.018 0.020 0.018 0.019 2,732,000 49,248 0.0180 0.360 0.360 0.400 0.360 0.380 136,600 0.3605 -5.26%
2024-07-19 0 0.019 0.018 0.020 - - 4,000 80 0.0200 0.380 0.360 0.400 - - 200 0.4000 0.00%
2024-07-18 0 0.019 0.018 0.020 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2024-07-17 0 0.019 0.018 0.019 - - 0 0 - 0.380 0.360 0.380 - - 0 - -5.00%
2024-07-16 0 0.020 0.018 0.020 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2024-07-15 0 0.020 0.018 0.020 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2024-07-12 0 0.020 0.019 0.020 0.019 0.020 1,100,000 20,944 0.0190 0.400 0.380 0.400 0.380 0.400 55,000 0.3808 0.00%
2024-07-11 0 0.020 0.018 0.020 0.019 0.020 616,000 11,720 0.0190 0.400 0.360 0.400 0.380 0.400 30,800 0.3805 -4.76%
2024-07-10 0 0.021 0.020 0.021 0.020 0.021 52,000 1,052 0.0202 0.420 0.400 0.420 0.400 0.420 2,600 0.4046 0.00%
2024-07-09 0 0.021 0.020 0.021 0.020 0.021 936,000 18,812 0.0201 0.420 0.400 0.420 0.400 0.420 46,800 0.4020 10.53%
2024-07-08 0 0.019 0.019 0.021 0.019 0.022 1,888,000 37,740 0.0200 0.380 0.380 0.420 0.380 0.440 94,400 0.3998 0.00%
2024-07-05 0 0.019 0.019 0.021 0.019 0.020 1,012,000 20,120 0.0199 0.380 0.380 0.420 0.380 0.400 50,600 0.3976 -13.64%
2024-07-04 0 0.022 0.020 0.022 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2024-07-03 0 0.022 0.020 0.022 0.020 0.022 460,000 9,212 0.0200 0.440 0.400 0.440 0.400 0.440 23,000 0.4005 0.00%
2024-07-02 0 0.022 0.021 0.023 0.019 0.023 2,728,000 56,824 0.0208 0.440 0.420 0.460 0.380 0.460 136,400 0.4166 4.76%
2024-06-28 0 0.021 0.020 0.021 0.021 0.021 40,000 840 0.0210 0.420 0.400 0.420 0.420 0.420 2,000 0.4200 0.00%
2024-06-27 0 0.021 0.020 0.021 0.020 0.022 912,000 18,892 0.0207 0.420 0.400 0.420 0.400 0.440 45,600 0.4143 5.00%
2024-06-26 0 0.020 0.020 0.022 0.020 0.022 7,100,000 147,512 0.0208 0.400 0.400 0.440 0.400 0.440 355,000 0.4155 -4.76%
2024-06-25 0 0.021 0.019 0.021 0.019 0.021 656,000 13,192 0.0201 0.420 0.380 0.420 0.380 0.420 32,800 0.4022 5.00%
2024-06-24 0 0.020 0.020 0.021 0.020 0.021 760,000 15,364 0.0202 0.400 0.400 0.420 0.400 0.420 38,000 0.4043 -4.76%
2024-06-21 0 0.021 0.020 0.021 0.020 0.021 1,812,000 36,704 0.0203 0.420 0.400 0.420 0.400 0.420 90,600 0.4051 0.00%
2024-06-20 0 0.021 0.020 0.021 0.021 0.024 6,096,000 133,444 0.0219 0.420 0.400 0.420 0.420 0.480 304,800 0.4378 -12.50%
2024-06-19 0 0.024 0.023 0.024 0.024 0.026 5,896,000 145,660 0.0247 0.480 0.460 0.480 0.480 0.520 294,800 0.4941 -7.69%
2024-06-18 0 0.026 0.025 0.026 0.026 0.039 33,060,000 1,001,176 0.0303 0.520 0.500 0.520 0.520 0.780 1,653,000 0.6057 -16.13%
2024-06-17 0 0.031 0.030 0.032 0.024 0.055 70,092,000 2,586,728 0.0369 0.620 0.600 0.640 0.480 1.100 3,504,600 0.7381 34.78%
2024-06-14 0 0.023 0.022 0.024 0.021 0.023 2,428,000 54,788 0.0226 0.460 0.440 0.480 0.420 0.460 121,400 0.4513 4.55%
2024-06-13 0 0.022 0.019 0.023 - - 0 0 - 0.440 0.380 0.460 - - 0 - 0.00%
2024-06-12 0 0.022 0.021 0.023 - - 0 0 - 0.440 0.420 0.460 - - 0 - 0.00%
2024-06-11 0 0.022 0.020 0.023 - - 0 0 - 0.440 0.400 0.460 - - 0 - 0.00%
2024-06-07 0 0.022 0.020 0.023 - - 0 0 - 0.440 0.400 0.460 - - 0 - 0.00%
2024-06-06 0 0.022 0.019 0.023 0.021 0.022 340,000 7,452 0.0219 0.440 0.380 0.460 0.420 0.440 17,000 0.4384 0.00%
2024-06-05 0 0.022 0.018 0.022 - - 0 0 - 0.440 0.360 0.440 - - 0 - 0.00%
2024-06-04 0 0.022 0.020 0.023 - - 0 0 - 0.440 0.400 0.460 - - 0 - 0.00%
2024-06-03 0 0.022 0.020 0.022 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2024-05-31 0 0.022 0.021 0.022 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2024-05-30 0 0.022 0.021 0.023 0.020 0.022 348,000 7,308 0.0210 0.440 0.420 0.460 0.400 0.440 17,400 0.4200 0.00%
2024-05-29 0 0.022 0.020 0.022 0.022 0.022 104,000 2,288 0.0220 0.440 0.400 0.440 0.440 0.440 5,200 0.4400 -4.35%
2024-05-28 0 0.023 0.020 0.023 0.023 0.023 12,000 276 0.0230 0.460 0.400 0.460 0.460 0.460 600 0.4600 0.00%
2024-05-27 0 0.023 0.022 0.023 0.023 0.023 88,000 2,024 0.0230 0.460 0.440 0.460 0.460 0.460 4,400 0.4600 4.55%
2024-05-24 0 0.022 0.019 0.022 0.019 0.022 1,008,000 20,164 0.0200 0.440 0.380 0.440 0.380 0.440 50,400 0.4001 0.00%
2024-05-23 0 0.022 0.019 0.023 - - 0 0 - 0.440 0.380 0.460 - - 0 - 0.00%
2024-05-22 0 0.022 0.019 0.023 - - 0 0 - 0.440 0.380 0.460 - - 0 - 0.00%
2024-05-21 0 0.022 0.020 0.022 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2024-05-20 0 0.022 0.021 0.023 0.021 0.023 1,004,000 22,568 0.0225 0.440 0.420 0.460 0.420 0.460 50,200 0.4496 0.00%
2024-05-17 0 0.022 0.019 0.022 0.021 0.022 232,000 5,064 0.0218 0.440 0.380 0.440 0.420 0.440 11,600 0.4366 10.00%
2024-05-16 0 0.020 0.020 0.021 0.020 0.020 40,000 800 0.0200 0.400 0.400 0.420 0.400 0.400 2,000 0.4000 0.00%
2024-05-14 0 0.020 0.018 0.021 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2024-05-13 0 0.020 0.017 0.021 0.019 0.020 400,000 7,988 0.0200 0.400 0.340 0.420 0.380 0.400 20,000 0.3994 0.00%
2024-05-10 0 0.020 0.017 0.020 - - 48,000 912 0.0190 0.400 0.340 0.400 - - 2,400 0.3800 0.00%
2024-05-09 0 0.020 0.017 0.020 0.020 0.020 4,000 80 0.0200 0.400 0.340 0.400 0.400 0.400 200 0.4000 0.00%
2024-05-08 0 0.020 0.018 0.020 0.020 0.021 816,000 17,124 0.0210 0.400 0.360 0.400 0.400 0.420 40,800 0.4197 5.26%
2024-05-07 0 0.019 0.017 0.019 0.019 0.019 112,000 2,128 0.0190 0.380 0.340 0.380 0.380 0.380 5,600 0.3800 -5.00%
2024-05-06 0 0.020 0.017 0.020 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2024-05-03 0 0.020 0.017 0.020 - - 24,000 480 0.0200 0.400 0.340 0.400 - - 1,200 0.4000 0.00%
2024-05-02 0 0.020 0.017 0.020 - - 8,000 160 0.0200 0.400 0.340 0.400 - - 400 0.4000 0.00%
2024-04-30 0 0.020 0.017 0.020 - - 0 0 - 0.400 0.340 0.400 - - 0 - -4.76%
2024-04-29 0 0.021 0.017 0.021 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2024-04-26 0 0.021 0.017 0.021 0.021 0.021 8,000 168 0.0210 0.420 0.340 0.420 0.420 0.420 400 0.4200 10.53%
2024-04-25 0 0.019 0.017 0.019 0.019 0.019 44,000 836 0.0190 0.380 0.340 0.380 0.380 0.380 2,200 0.3800 0.00%
2024-04-24 0 0.019 0.016 0.019 - - 0 0 - 0.380 0.320 0.380 - - 0 - 0.00%
2024-04-23 0 0.019 0.016 0.019 - - 0 0 - 0.380 0.320 0.380 - - 0 - 0.00%
2024-04-22 0 0.019 0.017 0.019 0.017 0.019 48,000 828 0.0173 0.380 0.340 0.380 0.340 0.380 2,400 0.3450 5.56%
2024-04-19 0 0.018 0.018 0.019 0.016 0.021 128,000 2,232 0.0174 0.360 0.360 0.380 0.320 0.420 6,400 0.3488 0.00%
2024-04-18 0 0.018 0.018 0.019 0.016 0.019 60,000 1,044 0.0174 0.360 0.360 0.380 0.320 0.380 3,000 0.3480 5.88%
2024-04-17 0 0.017 0.017 0.019 0.017 0.021 420,000 7,212 0.0172 0.340 0.340 0.380 0.340 0.420 21,000 0.3434 -5.56%
2024-04-16 0 0.018 0.017 0.021 0.018 0.019 20,000 364 0.0182 0.360 0.340 0.420 0.360 0.380 1,000 0.3640 -5.26%
2024-04-15 0 0.019 0.017 0.019 0.019 0.019 56,000 1,104 0.0197 0.380 0.340 0.380 0.380 0.380 2,800 0.3943 0.00%
2024-04-12 0 0.019 0.017 0.021 0.019 0.019 56,000 1,064 0.0190 0.380 0.340 0.420 0.380 0.380 2,800 0.3800 0.00%
2024-04-11 0 0.019 0.018 0.020 0.017 0.019 268,000 4,920 0.0184 0.380 0.360 0.400 0.340 0.380 13,400 0.3672 0.00%
2024-04-10 0 0.019 0.019 0.022 0.019 0.023 24,000 472 0.0197 0.380 0.380 0.440 0.380 0.460 1,200 0.3933 -17.39%
2024-04-09 0 0.023 0.018 0.023 0.018 0.023 68,000 1,332 0.0196 0.460 0.360 0.460 0.360 0.460 3,400 0.3918 21.05%
2024-04-08 0 0.019 0.018 0.023 0.019 0.019 100,000 1,900 0.0190 0.380 0.360 0.460 0.380 0.380 5,000 0.3800 5.56%
2024-04-05 0 0.018 0.018 0.020 0.018 0.018 132,000 2,376 0.0180 0.360 0.360 0.400 0.360 0.360 6,600 0.3600 -14.29%
2024-04-03 0 0.021 0.019 0.022 - - 0 0 - 0.420 0.380 0.440 - - 0 - 0.00%
2024-04-02 0 0.021 0.018 0.021 0.021 0.021 12,000 252 0.0210 0.420 0.360 0.420 0.420 0.420 600 0.4200 10.53%
2024-03-28 0 0.019 0.018 0.023 - - 0 0 - 0.380 0.360 0.460 - - 0 - 0.00%
2024-03-27 0 0.019 0.019 0.022 0.019 0.019 136,000 2,584 0.0190 0.380 0.380 0.440 0.380 0.380 6,800 0.3800 0.00%
2024-03-26 0 0.019 0.019 0.020 0.019 0.020 184,000 3,616 0.0197 0.380 0.380 0.400 0.380 0.400 9,200 0.3930 -13.64%
2024-03-25 0 0.022 0.019 0.023 - - 0 0 - 0.440 0.380 0.460 - - 0 - 0.00%
2024-03-22 0 0.022 0.019 0.022 0.020 0.022 372,000 7,860 0.0211 0.440 0.380 0.440 0.400 0.440 18,600 0.4226 0.00%
2024-03-21 0 0.022 0.019 0.022 - - 0 0 - 0.440 0.380 0.440 - - 0 - 0.00%
2024-03-20 0 0.022 0.019 0.022 - - 0 0 - 0.440 0.380 0.440 - - 0 - -4.35%
2024-03-19 0 0.023 0.018 0.023 0.018 0.023 296,000 5,724 0.0193 0.460 0.360 0.460 0.360 0.460 14,800 0.3868 4.55%
2024-03-18 0 0.022 0.019 0.023 - - 0 0 - 0.440 0.380 0.460 - - 0 - 0.00%
2024-03-15 0 0.022 0.019 0.022 0.022 0.022 28,000 616 0.0220 0.440 0.380 0.440 0.440 0.440 1,400 0.4400 0.00%
2024-03-14 0 0.022 0.020 0.022 0.021 0.022 8,000 172 0.0215 0.440 0.400 0.440 0.420 0.440 400 0.4300 15.79%
2024-03-13 0 0.019 0.019 0.020 0.017 0.019 312,000 5,812 0.0186 0.380 0.380 0.400 0.340 0.380 15,600 0.3726 0.00%
2024-03-12 0 0.019 0.019 0.022 0.019 0.019 80,000 1,520 0.0190 0.380 0.380 0.440 0.380 0.380 4,000 0.3800 0.00%
2024-03-11 0 0.019 0.019 0.022 0.018 0.018 80,000 1,440 0.0180 0.380 0.380 0.440 0.360 0.360 4,000 0.3600 0.00%
2024-03-08 0 0.019 0.019 0.021 0.018 0.019 256,000 4,856 0.0190 0.380 0.380 0.420 0.360 0.380 12,800 0.3794 5.56%
2024-03-07 0 0.018 0.018 0.019 0.018 0.019 40,000 756 0.0189 0.360 0.360 0.380 0.360 0.380 2,000 0.3780 -10.00%
2024-03-06 0 0.020 0.020 0.023 0.018 0.024 1,116,000 21,840 0.0196 0.400 0.400 0.460 0.360 0.480 55,800 0.3914 5.26%
2024-03-05 0 0.019 0.017 0.019 0.019 0.020 560,000 10,660 0.0190 0.380 0.340 0.380 0.380 0.400 28,000 0.3807 -13.64%
2024-03-04 0 0.022 0.019 0.022 - - 0 0 - 0.440 0.380 0.440 - - 0 - 0.00%
2024-03-01 0 0.022 0.022 0.023 0.022 0.022 340,000 7,480 0.0220 0.440 0.440 0.460 0.440 0.440 17,000 0.4400 4.76%
2024-02-29 0 0.021 0.021 0.025 0.020 0.020 24,000 480 0.0200 0.420 0.420 0.500 0.400 0.400 1,200 0.4000 0.00%
2024-02-28 0 0.021 0.021 0.024 0.019 0.020 32,000 632 0.0198 0.420 0.420 0.480 0.380 0.400 1,600 0.3950 0.00%
2024-02-27 0 0.021 0.019 0.025 - - 0 0 - 0.420 0.380 0.500 - - 0 - 0.00%
2024-02-26 0 0.021 0.019 0.024 - - 0 0 - 0.420 0.380 0.480 - - 0 - 0.00%
2024-02-23 0 0.021 0.021 0.023 0.018 0.021 116,000 2,264 0.0195 0.420 0.420 0.460 0.360 0.420 5,800 0.3903 0.00%
2024-02-22 0 0.021 0.021 0.022 0.021 0.021 348,000 7,308 0.0210 0.420 0.420 0.440 0.420 0.420 17,400 0.4200 -8.70%
2024-02-21 0 0.023 0.019 0.023 0.018 0.023 88,000 1,628 0.0185 0.460 0.380 0.460 0.360 0.460 4,400 0.3700 15.00%
2024-02-20 0 0.020 0.018 0.021 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2024-02-19 0 0.020 0.018 0.020 0.018 0.020 12,000 224 0.0187 0.400 0.360 0.400 0.360 0.400 600 0.3733 0.00%
2024-02-16 0 0.020 0.020 0.022 0.019 0.020 144,000 2,816 0.0196 0.400 0.400 0.440 0.380 0.400 7,200 0.3911 -4.76%
2024-02-15 0 0.021 0.019 0.021 0.019 0.021 304,000 5,784 0.0190 0.420 0.380 0.420 0.380 0.420 15,200 0.3805 0.00%
2024-02-14 0 0.021 0.020 0.021 0.020 0.021 540,000 11,000 0.0204 0.420 0.400 0.420 0.400 0.420 27,000 0.4074 -4.55%
2024-02-09 0 0.022 0.018 0.022 - - 0 0 - 0.440 0.360 0.440 - - 0 - -4.35%
2024-02-08 0 0.023 0.020 0.024 - - 0 0 - 0.460 0.400 0.480 - - 0 - 0.00%
2024-02-07 0 0.023 0.020 0.024 - - 0 0 - 0.460 0.400 0.480 - - 0 - 0.00%
2024-02-06 0 0.023 0.018 0.023 0.021 0.023 1,856,000 38,984 0.0210 0.460 0.360 0.460 0.420 0.460 92,800 0.4201 15.00%
2024-02-05 0 0.020 0.018 0.023 0.020 0.020 52,000 1,040 0.0200 0.400 0.360 0.460 0.400 0.400 2,600 0.4000 -13.04%
2024-02-02 0 0.023 0.020 0.023 0.024 0.025 48,000 1,160 0.0242 0.460 0.400 0.460 0.480 0.500 2,400 0.4833 4.55%
2024-02-01 0 0.022 0.019 0.022 0.019 0.023 380,000 8,236 0.0217 0.440 0.380 0.440 0.380 0.460 19,000 0.4335 4.76%
2024-01-31 0 0.021 0.019 0.021 - - 0 0 - 0.420 0.380 0.420 - - 0 - -4.55%
2024-01-30 0 0.022 0.022 0.023 0.021 0.021 40,000 840 0.0210 0.440 0.440 0.460 0.420 0.420 2,000 0.4200 -4.35%
2024-01-29 0 0.023 0.020 0.023 0.023 0.024 304,000 6,996 0.0230 0.460 0.400 0.460 0.460 0.480 15,200 0.4603 0.00%
2024-01-26 0 0.023 0.021 0.024 - - 0 0 - 0.460 0.420 0.480 - - 0 - 0.00%
2024-01-25 0 0.023 0.020 0.023 0.020 0.023 44,000 892 0.0203 0.460 0.400 0.460 0.400 0.460 2,200 0.4055 0.00%
2024-01-24 0 0.023 0.020 0.023 0.020 0.023 44,000 892 0.0203 0.460 0.400 0.460 0.400 0.460 2,200 0.4055 0.00%
2024-01-23 0 0.023 0.020 0.023 0.020 0.023 64,000 1,292 0.0202 0.460 0.400 0.460 0.400 0.460 3,200 0.4038 4.55%
2024-01-22 0 0.022 0.020 0.022 0.020 0.023 172,000 3,520 0.0205 0.440 0.400 0.440 0.400 0.460 8,600 0.4093 -4.35%
2024-01-19 0 0.023 0.020 0.023 0.021 0.025 612,000 14,056 0.0230 0.460 0.400 0.460 0.420 0.500 30,600 0.4593 4.55%
2024-01-18 0 0.022 0.022 0.024 0.022 0.024 612,000 14,552 0.0238 0.440 0.440 0.480 0.440 0.480 30,600 0.4756 -4.35%
2024-01-17 0 0.023 0.020 0.023 0.019 0.025 688,000 13,604 0.0198 0.460 0.400 0.460 0.380 0.500 34,400 0.3955 15.00%
2024-01-16 0 0.020 0.020 0.021 0.018 0.021 4,224,000 83,724 0.0198 0.400 0.400 0.420 0.360 0.420 211,200 0.3964 -13.04%
2024-01-15 0 0.023 0.021 0.023 0.020 0.023 10,276,000 210,932 0.0205 0.460 0.420 0.460 0.400 0.460 513,800 0.4105 -8.00%
2024-01-12 0 0.025 0.023 0.028 0.023 0.025 212,000 5,276 0.0249 0.500 0.460 0.560 0.460 0.500 10,600 0.4977 -7.41%
2024-01-11 0 0.027 0.025 0.027 0.025 0.027 48,000 1,208 0.0252 0.540 0.500 0.540 0.500 0.540 2,400 0.5033 12.50%
2024-01-10 0 0.024 0.023 0.025 0.024 0.024 112,000 2,616 0.0234 0.480 0.460 0.500 0.480 0.480 5,600 0.4671 -14.29%
2024-01-09 0 0.028 0.024 0.029 - - 0 0 - 0.560 0.480 0.580 - - 0 - 0.00%
2024-01-08 0 0.028 0.024 0.028 - - 0 0 - 0.560 0.480 0.560 - - 0 - 0.00%
2024-01-05 0 0.028 0.026 0.028 0.026 0.031 192,000 5,052 0.0263 0.560 0.520 0.560 0.520 0.620 9,600 0.5263 0.00%
2024-01-04 0 0.028 0.026 0.028 0.032 0.032 4,000 128 0.0320 0.560 0.520 0.560 0.640 0.640 200 0.6400 0.00%
2024-01-03 0 0.028 0.024 0.028 0.026 0.029 924,000 26,284 0.0284 0.560 0.480 0.560 0.520 0.580 46,200 0.5689 7.69%
2024-01-02 0 0.026 0.024 0.026 0.024 0.028 204,000 5,040 0.0247 0.520 0.480 0.520 0.480 0.560 10,200 0.4941 13.04%
2023-12-29 0 0.023 0.023 0.027 0.023 0.028 912,000 21,200 0.0232 0.460 0.460 0.540 0.460 0.560 45,600 0.4649 -17.86%
2023-12-28 0 0.028 0.025 0.028 0.027 0.031 836,000 23,784 0.0284 0.560 0.500 0.560 0.540 0.620 41,800 0.5690 0.00%
2023-12-27 0 0.028 0.026 0.028 0.025 0.031 356,000 9,312 0.0262 0.560 0.520 0.560 0.500 0.620 17,800 0.5231 0.00%
2023-12-22 0 0.028 0.024 0.028 0.027 0.030 92,000 2,500 0.0272 0.560 0.480 0.560 0.540 0.600 4,600 0.5435 3.70%
2023-12-21 0 0.027 0.025 0.027 0.024 0.029 928,000 22,528 0.0243 0.540 0.500 0.540 0.480 0.580 46,400 0.4855 -6.90%
2023-12-20 0 0.029 0.026 0.029 0.024 0.029 208,000 5,828 0.0280 0.580 0.520 0.580 0.480 0.580 10,400 0.5604 7.41%
2023-12-19 0 0.027 0.024 0.029 0.023 0.027 1,640,000 38,916 0.0237 0.540 0.480 0.580 0.460 0.540 82,000 0.4746 3.85%
2023-12-18 0 0.026 0.026 0.028 0.025 0.028 1,008,000 25,872 0.0257 0.520 0.520 0.560 0.500 0.560 50,400 0.5133 -7.14%
2023-12-15 0 0.028 0.024 0.028 0.024 0.028 308,000 7,864 0.0255 0.560 0.480 0.560 0.480 0.560 15,400 0.5106 3.70%
2023-12-14 0 0.027 0.026 0.028 0.027 0.027 236,000 6,384 0.0271 0.540 0.520 0.560 0.540 0.540 11,800 0.5410 -6.90%
2023-12-13 0 0.029 0.022 0.029 0.026 0.029 1,188,000 32,228 0.0271 0.580 0.440 0.580 0.520 0.580 59,400 0.5426 3.57%
2023-12-12 0 0.028 0.027 0.029 0.026 0.029 1,636,000 43,036 0.0263 0.560 0.540 0.580 0.520 0.580 81,800 0.5261 -9.68%
2023-12-11 0 0.031 0.030 0.031 0.029 0.034 1,768,000 54,860 0.0310 0.620 0.600 0.620 0.580 0.680 88,400 0.6206 6.90%
2023-12-08 0 0.029 0.027 0.028 0.027 0.044 7,148,000 237,500 0.0332 0.580 0.540 0.560 0.540 0.880 357,400 0.6645 -27.50%
2023-12-07 0 0.040 0.040 0.042 0.019 0.049 55,304,000 2,078,088 0.0376 0.800 0.800 0.840 0.380 0.980 2,765,200 0.7515 122.22%
2023-12-06 0 0.018 0.017 0.019 0.017 0.018 1,760,000 31,136 0.0177 0.360 0.340 0.380 0.340 0.360 88,000 0.3538 5.88%
2023-12-05 0 0.017 0.016 0.018 0.016 0.018 1,896,000 31,804 0.0168 0.340 0.320 0.360 0.320 0.360 94,800 0.3355 6.25%
2023-12-04 0 0.016 0.016 0.018 0.016 0.024 10,232,000 194,924 0.0191 0.320 0.320 0.360 0.320 0.480 511,600 0.3810 -36.00%
2023-12-01 0 0.025 0.025 0.027 0.025 0.025 100,000 2,500 0.0250 0.500 0.500 0.540 0.500 0.500 5,000 0.5000 0.00%
2023-11-30 0 0.025 0.025 0.026 0.025 0.027 168,000 4,240 0.0252 0.500 0.500 0.520 0.500 0.540 8,400 0.5048 -13.79%
2023-11-29 0 0.029 0.025 0.030 - - 0 0 - 0.580 0.500 0.600 - - 0 - 0.00%
2023-11-28 0 0.029 0.025 0.029 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2023-11-27 0 0.029 0.025 0.029 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2023-11-24 0 0.029 0.025 0.029 0.032 0.032 4,000 128 0.0320 0.580 0.500 0.580 0.640 0.640 200 0.6400 0.00%
2023-11-23 0 0.029 0.024 0.029 0.025 0.030 232,000 6,172 0.0266 0.580 0.480 0.580 0.500 0.600 11,600 0.5321 16.00%
2023-11-22 0 0.025 0.025 0.026 0.023 0.026 60,000 1,492 0.0249 0.500 0.500 0.520 0.460 0.520 3,000 0.4973 -3.85%
2023-11-21 0 0.026 0.024 0.025 0.025 0.026 264,000 6,744 0.0255 0.520 0.480 0.500 0.500 0.520 13,200 0.5109 -7.14%
2023-11-20 0 0.028 0.024 0.028 - - 0 0 - 0.560 0.480 0.560 - - 0 - 0.00%
2023-11-17 0 0.028 0.025 0.032 - - 0 0 - 0.560 0.500 0.640 - - 0 - 0.00%
2023-11-16 0 0.028 0.024 0.029 - - 0 0 - 0.560 0.480 0.580 - - 0 - 0.00%
2023-11-15 0 0.028 0.025 0.030 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2023-11-14 0 0.028 0.025 0.028 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2023-11-13 0 0.028 0.024 0.028 - - 0 0 - 0.560 0.480 0.560 - - 0 - 0.00%
2023-11-10 0 0.028 0.024 0.030 - - 0 0 - 0.560 0.480 0.600 - - 0 - 0.00%
2023-11-09 0 0.028 0.027 0.028 0.029 0.030 296,000 8,760 0.0296 0.560 0.540 0.560 0.580 0.600 14,800 0.5919 -3.45%
2023-11-08 0 0.029 0.025 0.029 0.026 0.030 904,000 23,520 0.0260 0.580 0.500 0.580 0.520 0.600 45,200 0.5204 11.54%
2023-11-07 0 0.026 0.026 0.029 0.026 0.030 460,000 12,040 0.0262 0.520 0.520 0.580 0.520 0.600 23,000 0.5235 0.00%
2023-11-06 0 0.026 0.025 0.027 0.026 0.026 444,000 11,544 0.0260 0.520 0.500 0.540 0.520 0.520 22,200 0.5200 4.00%
2023-11-03 0 0.025 0.022 0.026 0.025 0.025 276,000 6,900 0.0250 0.500 0.440 0.520 0.500 0.500 13,800 0.5000 4.17%
2023-11-02 0 0.024 0.022 0.026 0.024 0.025 208,000 5,000 0.0240 0.480 0.440 0.520 0.480 0.500 10,400 0.4808 4.35%
2023-11-01 0 0.023 0.023 0.025 0.021 0.025 2,848,000 65,512 0.0230 0.460 0.460 0.500 0.420 0.500 142,400 0.4601 -23.33%
2023-10-31 0 0.030 0.024 0.030 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2023-10-30 0 0.030 0.025 0.030 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2023-10-27 0 0.030 0.024 0.030 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2023-10-26 0 0.030 0.024 0.030 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2023-10-25 0 0.030 0.024 0.030 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2023-10-24 0 0.030 0.024 0.030 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2023-10-20 0 0.030 0.024 0.030 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2023-10-19 0 0.030 0.024 0.030 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2023-10-18 0 0.030 0.024 0.030 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2023-10-17 0 0.030 0.024 0.030 0.030 0.030 100,000 3,000 0.0300 0.600 0.480 0.600 0.600 0.600 5,000 0.6000 7.14%
2023-10-16 0 0.028 0.023 0.030 - - 0 0 - 0.560 0.460 0.600 - - 0 - 0.00%
2023-10-13 0 0.028 0.028 0.030 - - 0 0 - 0.560 0.560 0.600 - - 0 - 3.70%
2023-10-12 0 0.027 0.027 0.029 0.023 0.025 80,000 1,904 0.0238 0.540 0.540 0.580 0.460 0.500 4,000 0.4760 -3.57%
2023-10-11 0 0.028 0.023 0.030 - - 0 0 - 0.560 0.460 0.600 - - 0 - 0.00%
2023-10-10 0 0.028 0.023 0.030 - - 0 0 - 0.560 0.460 0.600 - - 0 - 0.00%
2023-10-09 0 0.028 0.022 0.031 - - 0 0 - 0.560 0.440 0.620 - - 0 - 0.00%
2023-10-06 0 0.028 0.025 0.030 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2023-10-05 0 0.028 0.028 0.030 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2023-10-04 0 0.028 0.026 0.030 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2023-10-03 0 0.028 0.026 0.031 0.026 0.028 232,000 6,176 0.0266 0.560 0.520 0.620 0.520 0.560 11,600 0.5324 -6.67%
2023-09-29 0 0.030 0.026 0.030 0.031 0.031 100,000 3,100 0.0310 0.600 0.520 0.600 0.620 0.620 5,000 0.6200 0.00%
2023-09-28 0 0.030 0.030 0.032 0.030 0.030 440,000 13,200 0.0300 0.600 0.600 0.640 0.600 0.600 22,000 0.6000 0.00%
2023-09-27 0 0.030 0.026 0.032 0.030 0.030 40,000 1,200 0.0300 0.600 0.520 0.640 0.600 0.600 2,000 0.6000 3.45%
2023-09-26 0 0.029 0.028 0.029 - - 0 0 - 0.580 0.560 0.580 - - 0 - -3.33%
2023-09-25 0 0.030 0.028 0.035 - - 0 0 - 0.600 0.560 0.700 - - 0 - 0.00%
2023-09-22 0 0.030 0.027 0.030 0.030 0.030 4,000 120 0.0300 0.600 0.540 0.600 0.600 0.600 200 0.6000 0.00%
2023-09-21 0 0.030 0.027 0.030 0.030 0.030 8,000 240 0.0300 0.600 0.540 0.600 0.600 0.600 400 0.6000 0.00%
2023-09-20 0 0.030 0.026 0.030 0.030 0.030 72,000 2,160 0.0300 0.600 0.520 0.600 0.600 0.600 3,600 0.6000 0.00%
2023-09-19 0 0.030 0.026 0.030 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2023-09-18 0 0.030 0.026 0.033 - - 0 0 - 0.600 0.520 0.660 - - 0 - 0.00%
2023-09-15 0 0.030 0.030 0.032 0.027 0.034 1,048,000 32,428 0.0309 0.600 0.600 0.640 0.540 0.680 52,400 0.6189 0.00%
2023-09-14 0 0.030 0.027 0.031 0.030 0.033 372,000 11,992 0.0322 0.600 0.540 0.620 0.600 0.660 18,600 0.6447 -3.23%
2023-09-13 0 0.031 0.028 0.033 - - 0 0 - 0.620 0.560 0.660 - - 0 - 0.00%
2023-09-12 0 0.031 0.031 0.033 0.031 0.039 696,000 23,116 0.0332 0.620 0.620 0.660 0.620 0.780 34,800 0.6643 19.23%
2023-09-11 0 0.026 0.026 0.039 0.026 0.026 84,000 3,224 0.0384 0.520 0.520 0.780 0.520 0.520 4,200 0.7676 -13.33%
2023-09-07 0 0.030 0.026 0.040 - - 0 0 - 0.600 0.520 0.800 - - 0 - 0.00%
2023-09-06 0 0.030 0.026 0.034 - - 0 0 - 0.600 0.520 0.680 - - 0 - 0.00%
2023-09-05 0 0.030 0.026 0.034 - - 0 0 - 0.600 0.520 0.680 - - 0 - 0.00%
2023-09-04 0 0.030 0.026 0.037 - - 0 0 - 0.600 0.520 0.740 - - 0 - 0.00%
2023-08-31 0 0.030 0.030 0.035 0.030 0.030 48,000 1,440 0.0300 0.600 0.600 0.700 0.600 0.600 2,400 0.6000 0.00%
2023-08-30 0 0.030 0.030 0.035 - - 0 0 - 0.600 0.600 0.700 - - 0 - 0.00%
2023-08-29 0 0.030 0.025 0.031 0.030 0.035 84,000 2,540 0.0302 0.600 0.500 0.620 0.600 0.700 4,200 0.6048 0.00%
2023-08-28 0 0.030 0.026 0.030 - - 0 0 - 0.600 0.520 0.600 - - 0 - -3.23%
2023-08-25 0 0.031 0.025 0.031 0.031 0.034 48,000 1,500 0.0313 0.620 0.500 0.620 0.620 0.680 2,400 0.6250 0.00%
2023-08-24 0 0.031 0.026 0.031 0.031 0.031 12,000 372 0.0310 0.620 0.520 0.620 0.620 0.620 600 0.6200 0.00%
2023-08-23 0 0.031 0.025 0.031 0.030 0.032 320,000 9,936 0.0311 0.620 0.500 0.620 0.600 0.640 16,000 0.6210 0.00%
2023-08-22 0 0.031 0.029 0.031 0.031 0.031 84,000 2,604 0.0310 0.620 0.580 0.620 0.620 0.620 4,200 0.6200 6.90%
2023-08-21 0 0.029 0.025 0.031 - - 0 0 - 0.580 0.500 0.620 - - 0 - 0.00%
2023-08-18 0 0.029 0.024 0.031 - - 0 0 - 0.580 0.480 0.620 - - 0 - 0.00%
2023-08-17 0 0.029 0.025 0.029 0.029 0.030 376,000 10,972 0.0292 0.580 0.500 0.580 0.580 0.600 18,800 0.5836 -3.33%
2023-08-16 0 0.030 0.026 0.030 0.029 0.030 120,000 3,580 0.0298 0.600 0.520 0.600 0.580 0.600 6,000 0.5967 0.00%
2023-08-15 0 0.030 0.024 0.030 0.030 0.034 204,000 6,296 0.0309 0.600 0.480 0.600 0.600 0.680 10,200 0.6173 3.45%
2023-08-14 0 0.029 0.026 0.029 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2023-08-11 0 0.029 0.026 0.029 0.024 0.030 1,140,000 28,160 0.0247 0.580 0.520 0.580 0.480 0.600 57,000 0.4940 0.00%
2023-08-10 0 0.029 0.026 0.031 - - 0 0 - 0.580 0.520 0.620 - - 0 - 0.00%
2023-08-09 0 0.029 0.029 0.034 - - 0 0 - 0.580 0.580 0.680 - - 0 - 7.41%
2023-08-08 0 0.027 0.026 0.033 0.026 0.027 48,000 1,268 0.0264 0.540 0.520 0.660 0.520 0.540 2,400 0.5283 -3.57%
2023-08-07 0 0.028 0.026 0.028 - - 0 0 - 0.560 0.520 0.560 - - 0 - -3.45%
2023-08-04 0 0.029 0.026 0.030 - - 0 0 - 0.580 0.520 0.600 - - 0 - 0.00%
2023-08-03 0 0.029 0.026 0.030 - - 0 0 - 0.580 0.520 0.600 - - 0 - 0.00%
2023-08-02 0 0.029 0.026 0.030 - - 0 0 - 0.580 0.520 0.600 - - 0 - 0.00%
2023-08-01 0 0.029 0.026 0.031 - - 0 0 - 0.580 0.520 0.620 - - 0 - 0.00%
2023-07-31 0 0.029 0.026 0.031 - - 0 0 - 0.580 0.520 0.620 - - 0 - 0.00%
2023-07-28 0 0.029 0.029 0.031 0.028 0.029 2,672,000 74,820 0.0280 0.580 0.580 0.620 0.560 0.580 133,600 0.5600 0.00%
2023-07-27 0 0.029 0.029 0.032 0.028 0.030 996,000 28,144 0.0283 0.580 0.580 0.640 0.560 0.600 49,800 0.5651 -9.38%
2023-07-26 0 0.032 0.029 0.033 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2023-07-25 0 0.032 0.031 0.032 0.031 0.032 92,000 2,916 0.0317 0.640 0.620 0.640 0.620 0.640 4,600 0.6339 0.00%
2023-07-24 0 0.032 0.030 0.032 0.031 0.035 36,000 1,216 0.0338 0.640 0.600 0.640 0.620 0.700 1,800 0.6756 3.23%
2023-07-21 0 0.031 0.031 0.033 0.031 0.031 68,000 2,108 0.0310 0.620 0.620 0.660 0.620 0.620 3,400 0.6200 0.00%
2023-07-20 0 0.031 0.030 0.031 0.034 0.034 8,000 272 0.0340 0.620 0.600 0.620 0.680 0.680 400 0.6800 3.33%
2023-07-19 0 0.030 0.028 0.030 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2023-07-18 0 0.030 0.028 0.030 0.029 0.034 12,000 372 0.0310 0.600 0.560 0.600 0.580 0.680 600 0.6200 3.45%
2023-07-14 0 0.029 0.029 0.030 0.028 0.030 420,000 12,004 0.0286 0.580 0.580 0.600 0.560 0.600 21,000 0.5716 -3.33%
2023-07-13 0 0.030 0.028 0.030 0.029 0.030 220,000 6,528 0.0297 0.600 0.560 0.600 0.580 0.600 11,000 0.5935 0.00%
2023-07-12 0 0.030 0.030 0.034 0.030 0.030 980,000 29,400 0.0300 0.600 0.600 0.680 0.600 0.600 49,000 0.6000 3.45%
2023-07-11 0 0.029 0.028 0.029 0.029 0.030 1,512,000 45,280 0.0299 0.580 0.560 0.580 0.580 0.600 75,600 0.5989 7.41%
2023-07-10 0 0.027 0.027 0.029 0.027 0.027 4,000 108 0.0270 0.540 0.540 0.580 0.540 0.540 200 0.5400 -6.90%
2023-07-07 0 0.029 0.028 0.029 0.028 0.029 124,000 3,560 0.0287 0.580 0.560 0.580 0.560 0.580 6,200 0.5742 3.57%
2023-07-06 0 0.028 0.028 0.029 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2023-07-05 0 0.028 0.028 0.029 0.028 0.029 852,000 23,988 0.0282 0.560 0.560 0.580 0.560 0.580 42,600 0.5631 0.00%
2023-07-04 0 0.028 0.028 0.029 0.027 0.028 248,000 6,884 0.0278 0.560 0.560 0.580 0.540 0.560 12,400 0.5552 3.70%
2023-07-03 0 0.027 0.027 0.028 0.027 0.027 1,084,000 29,272 0.0270 0.540 0.540 0.560 0.540 0.540 54,200 0.5401 -3.57%
2023-06-30 0 0.028 0.028 0.029 0.027 0.027 172,000 4,644 0.0270 0.560 0.560 0.580 0.540 0.540 8,600 0.5400 -3.45%
2023-06-29 0 0.029 0.028 0.029 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2023-06-28 0 0.029 0.026 0.029 0.026 0.029 72,000 1,884 0.0262 0.580 0.520 0.580 0.520 0.580 3,600 0.5233 11.54%
2023-06-27 0 0.026 0.026 0.029 0.026 0.026 36,000 944 0.0262 0.520 0.520 0.580 0.520 0.520 1,800 0.5244 -10.34%
2023-06-26 0 0.029 0.028 0.029 0.026 0.029 360,000 9,480 0.0263 0.580 0.560 0.580 0.520 0.580 18,000 0.5267 0.00%
2023-06-23 0 0.029 0.026 0.029 0.029 0.029 904,000 25,316 0.0280 0.580 0.520 0.580 0.580 0.580 45,200 0.5601 7.41%
2023-06-21 0 0.027 0.027 0.029 0.027 0.028 1,460,000 40,828 0.0280 0.540 0.540 0.580 0.540 0.560 73,000 0.5593 -3.57%
2023-06-20 0 0.028 0.026 0.029 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2023-06-19 0 0.028 0.028 0.029 0.028 0.028 612,000 17,136 0.0280 0.560 0.560 0.580 0.560 0.560 30,600 0.5600 -3.45%
2023-06-16 0 0.029 0.026 0.029 0.028 0.029 1,724,000 48,276 0.0280 0.580 0.520 0.580 0.560 0.580 86,200 0.5600 11.54%
2023-06-15 0 0.026 0.026 0.028 0.026 0.026 304,000 7,912 0.0260 0.520 0.520 0.560 0.520 0.520 15,200 0.5205 0.00%
2023-06-14 0 0.026 0.026 0.028 0.026 0.027 964,000 25,864 0.0268 0.520 0.520 0.560 0.520 0.540 48,200 0.5366 -7.14%
2023-06-13 0 0.028 0.028 0.029 0.027 0.029 84,000 2,320 0.0276 0.560 0.560 0.580 0.540 0.580 4,200 0.5524 -3.45%
2023-06-12 0 0.029 0.026 0.029 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2023-06-09 0 0.029 0.026 0.029 0.026 0.029 1,060,000 27,584 0.0260 0.580 0.520 0.580 0.520 0.580 53,000 0.5205 0.00%
2023-06-08 0 0.029 0.027 0.029 0.027 0.030 1,740,000 48,040 0.0276 0.580 0.540 0.580 0.540 0.600 87,000 0.5522 7.41%
2023-06-07 0 0.027 0.026 0.027 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2023-06-06 0 0.027 0.026 0.028 0.026 0.028 4,692,000 126,656 0.0270 0.540 0.520 0.560 0.520 0.560 234,600 0.5399 0.00%
2023-06-05 0 0.027 0.026 0.027 0.025 0.027 1,308,000 33,216 0.0254 0.540 0.520 0.540 0.500 0.540 65,400 0.5079 8.00%
2023-06-02 0 0.025 0.025 0.026 0.024 0.025 1,004,000 24,896 0.0248 0.500 0.500 0.520 0.480 0.500 50,200 0.4959 0.00%
2023-06-01 0 0.025 0.024 0.026 0.024 0.026 512,000 12,808 0.0250 0.500 0.480 0.520 0.480 0.520 25,600 0.5003 -3.85%
2023-05-31 0 0.026 0.025 0.027 0.025 0.026 940,000 24,040 0.0256 0.520 0.500 0.540 0.500 0.520 47,000 0.5115 4.00%
2023-05-30 0 0.025 0.023 0.025 0.023 0.025 108,000 2,492 0.0231 0.500 0.460 0.500 0.460 0.500 5,400 0.4615 4.17%
2023-05-29 0 0.024 0.023 0.024 0.023 0.024 1,768,000 42,192 0.0239 0.480 0.460 0.480 0.460 0.480 88,400 0.4773 4.35%
2023-05-25 0 0.023 0.021 0.024 - - 0 0 - 0.460 0.420 0.480 - - 0 - 0.00%
2023-05-24 0 0.023 0.020 0.023 0.023 0.023 28,000 644 0.0230 0.460 0.400 0.460 0.460 0.460 1,400 0.4600 -8.00%
2023-05-23 0 0.025 0.023 0.025 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2023-05-22 0 0.025 0.022 0.025 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2023-05-19 0 0.025 0.022 0.025 0.023 0.025 1,592,000 38,784 0.0244 0.500 0.440 0.500 0.460 0.500 79,600 0.4872 4.17%
2023-05-18 0 0.024 0.022 0.023 0.022 0.025 2,244,000 53,852 0.0240 0.480 0.440 0.460 0.440 0.500 112,200 0.4800 0.00%
2023-05-17 0 0.024 0.022 0.024 - - 52,000 1,248 0.0240 0.480 0.440 0.480 - - 2,600 0.4800 4.35%
2023-05-16 0 0.023 0.021 0.023 0.021 0.023 364,000 7,844 0.0215 0.460 0.420 0.460 0.420 0.460 18,200 0.4310 4.55%
2023-05-15 0 0.022 0.021 0.022 0.021 0.023 996,000 21,396 0.0215 0.440 0.420 0.440 0.420 0.460 49,800 0.4296 0.00%
2023-05-12 0 0.022 0.020 0.022 0.021 0.022 1,576,000 33,256 0.0211 0.440 0.400 0.440 0.420 0.440 78,800 0.4220 4.76%
2023-05-11 0 0.021 0.020 0.021 0.020 0.024 3,600,000 75,500 0.0210 0.420 0.400 0.420 0.400 0.480 180,000 0.4194 -16.00%
2023-05-10 0 0.025 0.023 0.024 0.022 0.025 900,000 19,972 0.0222 0.500 0.460 0.480 0.440 0.500 45,000 0.4438 13.64%
2023-05-09 0 0.022 0.021 0.022 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2023-05-08 0 0.022 0.021 0.022 0.020 0.022 1,352,000 27,876 0.0206 0.440 0.420 0.440 0.400 0.440 67,600 0.4124 4.76%
2023-05-05 0 0.021 0.021 0.022 0.021 0.022 568,000 12,492 0.0220 0.420 0.420 0.440 0.420 0.440 28,400 0.4399 -4.55%
2023-05-04 0 0.022 0.021 0.022 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2023-05-03 0 0.022 0.021 0.022 0.022 0.022 36,000 792 0.0220 0.440 0.420 0.440 0.440 0.440 1,800 0.4400 4.76%
2023-05-02 0 0.021 0.021 0.022 0.021 0.025 6,760,000 149,644 0.0221 0.420 0.420 0.440 0.420 0.500 338,000 0.4427 -4.55%
2023-04-28 0 0.022 0.021 0.023 0.021 0.022 1,012,000 22,056 0.0218 0.440 0.420 0.460 0.420 0.440 50,600 0.4359 0.00%
2023-04-27 0 0.022 0.022 0.023 0.022 0.023 2,288,000 51,436 0.0225 0.440 0.440 0.460 0.440 0.460 114,400 0.4496 -4.35%
2023-04-26 0 0.023 0.023 0.024 0.023 0.025 3,616,000 85,080 0.0235 0.460 0.460 0.480 0.460 0.500 180,800 0.4706 -8.00%
2023-04-25 0 0.025 0.024 0.025 0.024 0.026 3,604,000 89,228 0.0248 0.500 0.480 0.500 0.480 0.520 180,200 0.4952 -7.41%
2023-04-24 0 0.027 0.025 0.027 0.026 0.027 2,740,000 71,284 0.0260 0.540 0.500 0.540 0.520 0.540 137,000 0.5203 0.00%
2023-04-21 0 0.027 0.026 0.029 0.026 0.028 4,632,000 124,524 0.0269 0.540 0.520 0.580 0.520 0.560 231,600 0.5377 -3.57%
2023-04-20 0 0.028 0.027 0.028 0.025 0.030 10,680,000 294,900 0.0276 0.560 0.540 0.560 0.500 0.600 534,000 0.5522 12.00%
2023-04-19 0 0.025 0.024 0.025 0.024 0.026 12,228,000 304,920 0.0249 0.500 0.480 0.500 0.480 0.520 611,400 0.4987 -3.85%
2023-04-18 0 0.026 0.026 0.027 0.026 0.031 11,408,000 322,984 0.0283 0.520 0.520 0.540 0.520 0.620 570,400 0.5662 -7.14%
2023-04-17 0 0.028 0.027 0.028 0.022 0.050 87,916,000 2,530,408 0.0288 0.560 0.540 0.560 0.440 1.000 4,395,800 0.5756 -44.00%
2023-04-14 0 0.050 0.047 0.051 - - 0 0 - 1.000 0.940 1.020 - - 0 - -1.96%
2023-04-13 0 0.051 0.046 0.052 0.046 0.052 8,000 392 0.0490 1.020 0.920 1.040 0.920 1.040 400 0.9800 4.08%
2023-04-12 0 0.049 0.049 0.053 0.049 0.051 2,164,000 107,980 0.0499 0.980 0.980 1.060 0.980 1.020 108,200 0.9980 -7.55%
2023-04-11 0 0.053 0.049 0.056 0.052 0.057 1,896,000 99,948 0.0527 1.060 0.980 1.120 1.040 1.140 94,800 1.0543 -13.11%
2023-04-06 0 0.061 0.054 0.061 - - 0 0 - 1.220 1.080 1.220 - - 0 - 0.00%
2023-04-04 0 0.061 0.052 0.061 0.061 0.061 52,000 3,076 0.0592 1.220 1.040 1.220 1.220 1.220 2,600 1.1831 0.00%
2023-04-03 0 0.061 0.053 0.061 0.061 0.061 4,000 244 0.0610 1.220 1.060 1.220 1.220 1.220 200 1.2200 5.17%
2023-03-31 0 0.058 0.057 0.063 0.058 0.064 60,000 3,744 0.0624 1.160 1.140 1.260 1.160 1.280 3,000 1.2480 -1.69%
2023-03-30 0 0.059 0.058 0.060 0.058 0.077 4,512,000 283,992 0.0629 1.180 1.160 1.200 1.160 1.540 225,600 1.2588 -23.38%
2023-03-29 0 0.077 0.071 0.077 - - 0 0 - 1.540 1.420 1.540 - - 0 - 0.00%
2023-03-28 0 0.077 0.068 0.077 0.077 0.077 8,000 616 0.0770 1.540 1.360 1.540 1.540 1.540 400 1.5400 0.00%
2023-03-27 0 0.077 0.069 0.077 - - 0 0 - 1.540 1.380 1.540 - - 0 - 0.00%
2023-03-24 0 0.077 0.068 0.077 - - 0 0 - 1.540 1.360 1.540 - - 0 - 0.00%
2023-03-23 0 0.077 0.068 0.077 - - 0 0 - 1.540 1.360 1.540 - - 0 - 0.00%
2023-03-22 0 0.077 0.068 0.077 0.077 0.077 568,000 41,480 0.0730 1.540 1.360 1.540 1.540 1.540 28,400 1.4606 0.00%
2023-03-21 0 0.077 0.068 0.077 0.076 0.077 108,000 8,212 0.0760 1.540 1.360 1.540 1.520 1.540 5,400 1.5207 0.00%
2023-03-20 0 0.077 0.069 0.077 - - 0 0 - 1.540 1.380 1.540 - - 0 - -1.28%
2023-03-17 0 0.078 0.069 0.080 - - 0 0 - 1.560 1.380 1.600 - - 0 - 0.00%
2023-03-16 0 0.078 0.073 0.078 0.078 0.078 1,336,000 100,212 0.0750 1.560 1.460 1.560 1.560 1.560 66,800 1.5002 0.00%
2023-03-15 0 0.078 0.078 0.079 0.073 0.078 608,000 47,200 0.0776 1.560 1.560 1.580 1.460 1.560 30,400 1.5526 0.00%
2023-03-14 0 0.078 0.077 0.078 0.074 0.079 236,000 17,664 0.0748 1.560 1.540 1.560 1.480 1.580 11,800 1.4969 -2.50%
2023-03-13 0 0.080 0.070 0.081 - - 1,352,000 100,048 0.0740 1.600 1.400 1.620 - - 67,600 1.4800 0.00%
2023-03-10 0 0.080 0.071 0.083 - - 0 0 - 1.600 1.420 1.660 - - 0 - 0.00%
2023-03-09 0 0.080 0.071 0.080 0.075 0.085 364,000 28,368 0.0779 1.600 1.420 1.600 1.500 1.700 18,200 1.5587 -4.76%
2023-03-08 0 0.084 0.077 0.085 0.082 0.085 1,220,000 100,052 0.0820 1.680 1.540 1.700 1.640 1.700 61,000 1.6402 -1.18%
2023-03-07 0 0.085 0.085 0.088 0.085 0.085 16,000 1,360 0.0850 1.700 1.700 1.760 1.700 1.700 800 1.7000 1.19%
2023-03-06 0 0.084 0.077 0.085 - - 0 0 - 1.680 1.540 1.700 - - 0 - -1.18%
2023-03-03 0 0.085 0.078 0.085 - - 0 0 - 1.700 1.560 1.700 - - 0 - 0.00%
2023-03-02 0 0.085 0.080 0.085 0.080 0.088 1,456,000 118,176 0.0812 1.700 1.600 1.700 1.600 1.760 72,800 1.6233 -3.41%
2023-03-01 0 0.088 0.077 0.088 0.088 0.088 24,000 2,112 0.0880 1.760 1.540 1.760 1.760 1.760 1,200 1.7600 -1.12%
2023-02-28 0 0.089 0.077 0.089 0.089 0.089 8,000 712 0.0890 1.780 1.540 1.780 1.780 1.780 400 1.7800 4.71%
2023-02-27 0 0.085 0.077 0.086 - - 0 0 - 1.700 1.540 1.720 - - 0 - -1.16%
2023-02-24 0 0.086 0.079 0.087 0.079 0.086 1,220,000 96,632 0.0792 1.720 1.580 1.740 1.580 1.720 61,000 1.5841 -1.15%
2023-02-23 0 0.087 0.077 0.087 - - 0 0 - 1.740 1.540 1.740 - - 0 - 0.00%
2023-02-22 0 0.087 0.077 0.089 - - 0 0 - 1.740 1.540 1.780 - - 0 - 0.00%
2023-02-21 0 0.087 0.080 0.087 0.080 0.087 104,000 8,348 0.0803 1.740 1.600 1.740 1.600 1.740 5,200 1.6054 7.41%
2023-02-20 0 0.081 0.079 0.089 0.078 0.089 628,000 49,644 0.0791 1.620 1.580 1.780 1.560 1.780 31,400 1.5810 0.00%
2023-02-17 0 0.081 0.081 0.083 0.075 0.083 1,148,000 91,124 0.0794 1.620 1.620 1.660 1.500 1.660 57,400 1.5875 -7.95%
2023-02-16 0 0.088 0.079 0.089 - - 0 0 - 1.760 1.580 1.780 - - 0 - 0.00%
2023-02-15 0 0.088 0.077 0.089 - - 0 0 - 1.760 1.540 1.780 - - 0 - 0.00%
2023-02-14 0 0.088 0.077 0.089 - - 0 0 - 1.760 1.540 1.780 - - 0 - 0.00%
2023-02-13 0 0.088 0.077 0.088 - - 528,000 42,240 0.0800 1.760 1.540 1.760 - - 26,400 1.6000 -1.12%
2023-02-10 0 0.089 0.077 0.090 0.094 0.094 528,000 41,248 0.0781 1.780 1.540 1.800 1.880 1.880 26,400 1.5624 3.49%
2023-02-09 0 0.086 0.076 0.088 0.086 0.089 24,000 2,076 0.0865 1.720 1.520 1.760 1.720 1.780 1,200 1.7300 2.38%
2023-02-08 0 0.084 0.074 0.085 0.085 0.085 100,000 8,500 0.0850 1.680 1.480 1.700 1.700 1.700 5,000 1.7000 5.00%
2023-02-07 0 0.080 0.080 0.085 0.080 0.080 56,000 4,480 0.0800 1.600 1.600 1.700 1.600 1.600 2,800 1.6000 -3.61%
2023-02-06 0 0.083 0.074 0.084 0.084 0.084 48,000 4,032 0.0840 1.660 1.480 1.680 1.680 1.680 2,400 1.6800 -1.19%
2023-02-03 0 0.084 0.075 0.085 - - 0 0 - 1.680 1.500 1.700 - - 0 - 0.00%
2023-02-02 0 0.084 0.072 0.084 0.078 0.084 264,000 20,688 0.0784 1.680 1.440 1.680 1.560 1.680 13,200 1.5673 9.09%
2023-02-01 0 0.077 0.072 0.077 - - 0 0 - 1.540 1.440 1.540 - - 0 - 0.00%
2023-01-31 0 0.077 0.073 0.078 0.077 0.078 32,000 2,476 0.0774 1.540 1.460 1.560 1.540 1.560 1,600 1.5475 2.67%
2023-01-30 0 0.075 0.073 0.075 0.073 0.076 172,000 12,620 0.0734 1.500 1.460 1.500 1.460 1.520 8,600 1.4674 7.14%
2023-01-27 0 0.070 0.070 0.073 0.070 0.084 1,084,000 77,172 0.0712 1.400 1.400 1.460 1.400 1.680 54,200 1.4238 -11.39%
2023-01-26 0 0.079 0.079 0.080 0.070 0.077 1,264,000 91,312 0.0722 1.580 1.580 1.600 1.400 1.540 63,200 1.4448 -7.06%
2023-01-20 0 0.085 0.073 0.086 0.069 0.086 3,136,000 224,596 0.0716 1.700 1.460 1.720 1.380 1.720 156,800 1.4324 0.00%
2023-01-19 0 0.085 0.076 0.085 0.084 0.085 204,000 17,140 0.0840 1.700 1.520 1.700 1.680 1.700 10,200 1.6804 0.00%
2023-01-18 0 0.085 0.084 0.086 0.084 0.088 148,000 12,476 0.0843 1.700 1.680 1.720 1.680 1.760 7,400 1.6859 1.19%
2023-01-17 0 0.084 0.084 0.087 0.081 0.089 148,000 12,252 0.0828 1.680 1.680 1.740 1.620 1.780 7,400 1.6557 -6.67%
2023-01-16 0 0.090 0.082 0.090 0.087 0.092 68,000 5,996 0.0882 1.800 1.640 1.800 1.740 1.840 3,400 1.7635 5.88%
2023-01-13 0 0.085 0.073 0.085 0.085 0.085 52,000 4,420 0.0850 1.700 1.460 1.700 1.700 1.700 2,600 1.7000 1.19%
2023-01-12 0 0.084 0.084 0.089 0.082 0.084 396,000 32,616 0.0824 1.680 1.680 1.780 1.640 1.680 19,800 1.6473 -6.67%
2023-01-11 0 0.090 0.083 0.093 0.090 0.090 112,000 10,080 0.0900 1.800 1.660 1.860 1.800 1.800 5,600 1.8000 -1.10%
2023-01-10 0 0.091 0.083 0.091 - - 0 0 - 1.820 1.660 1.820 - - 0 - -2.15%
2023-01-09 0 0.093 0.085 0.093 0.093 0.094 104,000 9,676 0.0930 1.860 1.700 1.860 1.860 1.880 5,200 1.8608 8.14%
2023-01-06 0 0.086 0.086 0.095 0.081 0.097 364,000 32,124 0.0883 1.720 1.720 1.900 1.620 1.940 18,200 1.7651 -14.00%
2023-01-05 0 0.100 0.089 0.100 0.100 0.113 20,000 2,092 0.1046 2.000 1.780 2.000 2.000 2.260 1,000 2.0920 7.53%
2023-01-04 0 0.093 0.087 0.093 - - 0 0 - 1.860 1.740 1.860 - - 0 - -1.06%
2023-01-03 0 0.094 0.088 0.094 0.086 0.103 32,000 2,956 0.0924 1.880 1.760 1.880 1.720 2.060 1,600 1.8475 -10.48%
2022-12-30 0 0.105 0.087 0.105 - - 0 0 - 2.100 1.740 2.100 - - 0 - 0.00%
2022-12-29 0 0.105 0.088 0.105 0.105 0.105 8,000 840 0.1050 2.100 1.760 2.100 2.100 2.100 400 2.1000 8.25%
2022-12-28 0 0.097 0.088 0.097 0.085 0.098 56,000 5,000 0.0893 1.940 1.760 1.940 1.700 1.960 2,800 1.7857 -7.62%
2022-12-23 0 0.105 0.085 0.105 0.084 0.114 432,000 43,184 0.1000 2.100 1.700 2.100 1.680 2.280 21,600 1.9993 7.14%
2022-12-22 0 0.098 0.083 0.098 0.098 0.098 24,000 2,352 0.0980 1.960 1.660 1.960 1.960 1.960 1,200 1.9600 10.11%
2022-12-21 0 0.089 0.084 0.089 - - 0 0 - 1.780 1.680 1.780 - - 0 - -1.11%
2022-12-20 0 0.090 0.084 0.090 0.082 0.105 20,000 1,896 0.0948 1.800 1.680 1.800 1.640 2.100 1,000 1.8960 5.88%
2022-12-19 0 0.085 0.076 0.085 - - 0 0 - 1.700 1.520 1.700 - - 0 - -5.56%
2022-12-16 0 0.090 0.083 0.090 0.096 0.096 8,000 768 0.0960 1.800 1.660 1.800 1.920 1.920 400 1.9200 9.76%
2022-12-15 0 0.082 0.082 0.087 0.081 0.090 484,000 39,872 0.0824 1.640 1.640 1.740 1.620 1.800 24,200 1.6476 0.00%
2022-12-14 0 0.082 0.082 0.094 0.082 0.120 592,000 53,840 0.0909 1.640 1.640 1.880 1.640 2.400 29,600 1.8189 -21.90%
2022-12-13 0 0.105 0.088 0.105 0.105 0.115 40,000 4,240 0.1060 2.100 1.760 2.100 2.100 2.300 2,000 2.1200 7.14%
2022-12-12 0 0.098 0.087 0.098 - - 0 0 - 1.960 1.740 1.960 - - 0 - -1.01%
2022-12-09 0 0.099 0.087 0.099 - - 0 0 - 1.980 1.740 1.980 - - 0 - -1.00%
2022-12-08 0 0.100 0.087 0.100 0.100 0.100 8,000 800 0.1000 2.000 1.740 2.000 2.000 2.000 400 2.0000 4.17%
2022-12-07 0 0.096 0.087 0.096 0.100 0.100 4,000 400 0.1000 1.920 1.740 1.920 2.000 2.000 200 2.0000 -4.00%
2022-12-06 0 0.100 0.087 0.100 0.100 0.100 4,000 400 0.1000 2.000 1.740 2.000 2.000 2.000 200 2.0000 3.09%
2022-12-05 0 0.097 0.087 0.097 0.100 0.100 40,000 4,000 0.1000 1.940 1.740 1.940 2.000 2.000 2,000 2.0000 -3.00%
2022-12-02 0 0.100 0.087 0.100 - - 0 0 - 2.000 1.740 2.000 - - 0 - 0.00%
2022-12-01 0 0.100 0.087 0.100 - - 0 0 - 2.000 1.740 2.000 - - 0 - -4.76%
2022-11-30 0 0.105 0.088 0.105 - - 0 0 - 2.100 1.760 2.100 - - 0 - -3.67%
2022-11-29 0 0.109 0.088 0.109 - - 0 0 - 2.180 1.760 2.180 - - 0 - 0.00%
2022-11-28 0 0.109 0.088 0.109 - - 0 0 - 2.180 1.760 2.180 - - 0 - 0.00%
2022-11-25 0 0.109 0.087 0.109 0.114 0.114 4,000 456 0.1140 2.180 1.740 2.180 2.280 2.280 200 2.2800 7.92%
2022-11-24 0 0.101 0.086 0.101 - - 0 0 - 2.020 1.720 2.020 - - 0 - -1.94%
2022-11-23 0 0.103 0.086 0.103 - - 0 0 - 2.060 1.720 2.060 - - 0 - -0.96%
2022-11-22 0 0.104 0.088 0.104 - - 0 0 - 2.080 1.760 2.080 - - 0 - -0.95%
2022-11-21 0 0.105 0.086 0.105 0.106 0.106 8,000 848 0.1060 2.100 1.720 2.100 2.120 2.120 400 2.1200 5.00%
2022-11-18 0 0.100 0.084 0.100 - - 0 0 - 2.000 1.680 2.000 - - 0 - -4.76%
2022-11-17 0 0.105 0.085 0.105 - - 0 0 - 2.100 1.700 2.100 - - 0 - -0.94%
2022-11-16 0 0.106 0.086 0.106 0.099 0.106 52,000 5,192 0.0998 2.120 1.720 2.120 1.980 2.120 2,600 1.9969 3.92%
2022-11-15 0 0.102 0.082 0.102 - - 0 0 - 2.040 1.640 2.040 - - 0 - 0.00%
2022-11-14 0 0.102 0.082 0.103 0.105 0.105 4,000 420 0.1050 2.040 1.640 2.060 2.100 2.100 200 2.1000 2.00%
2022-11-11 0 0.100 0.082 0.101 - - 0 0 - 2.000 1.640 2.020 - - 0 - 0.00%
2022-11-10 0 0.100 0.091 0.100 0.095 0.101 1,188,000 116,136 0.0978 2.000 1.820 2.000 1.900 2.020 59,400 1.9552 -2.91%
2022-11-09 0 0.103 0.091 0.103 - - 0 0 - 2.060 1.820 2.060 - - 0 - -1.90%
2022-11-08 0 0.105 0.091 0.105 0.105 0.110 12,000 1,280 0.1067 2.100 1.820 2.100 2.100 2.200 600 2.1333 0.00%
2022-11-07 0 0.105 0.093 0.105 0.106 0.107 8,000 852 0.1065 2.100 1.860 2.100 2.120 2.140 400 2.1300 5.00%
2022-11-04 0 0.100 0.091 0.100 0.088 0.115 124,000 12,952 0.1045 2.000 1.820 2.000 1.760 2.300 6,200 2.0890 0.00%
2022-11-03 0 0.100 0.084 0.100 0.113 0.113 4,000 452 0.1130 2.000 1.680 2.000 2.260 2.260 200 2.2600 3.09%
2022-11-02 0 0.097 0.077 0.097 - - 0 0 - 1.940 1.540 1.940 - - 0 - 0.00%
2022-11-01 0 0.097 0.081 0.097 - - 0 0 - 1.940 1.620 1.940 - - 0 - 0.00%
2022-10-31 0 0.097 0.083 0.097 - - 0 0 - 1.940 1.660 1.940 - - 0 - 0.00%
2022-10-28 0 0.097 0.082 0.097 - - 0 0 - 1.940 1.640 1.940 - - 0 - -1.02%
2022-10-27 0 0.098 0.082 0.098 0.098 0.098 8,000 784 0.0980 1.960 1.640 1.960 1.960 1.960 400 1.9600 16.67%
2022-10-26 0 0.084 0.084 0.095 0.084 0.108 100,000 8,720 0.0872 1.680 1.680 1.900 1.680 2.160 5,000 1.7440 -14.29%
2022-10-25 0 0.098 0.085 0.098 - - 0 0 - 1.960 1.700 1.960 - - 0 - -1.01%
2022-10-24 0 0.099 0.085 0.099 - - 0 0 - 1.980 1.700 1.980 - - 0 - 0.00%
2022-10-21 0 0.099 0.085 0.099 0.100 0.100 4,000 400 0.1000 1.980 1.700 1.980 2.000 2.000 200 2.0000 5.32%
2022-10-20 0 0.094 0.094 0.095 0.076 0.095 84,000 7,872 0.0937 1.880 1.880 1.900 1.520 1.900 4,200 1.8743 2.17%
2022-10-19 0 0.092 0.077 0.092 0.092 0.100 120,000 11,232 0.0936 1.840 1.540 1.840 1.840 2.000 6,000 1.8720 0.00%
2022-10-18 0 0.092 0.068 0.093 0.075 0.093 204,000 15,544 0.0762 1.840 1.360 1.860 1.500 1.860 10,200 1.5239 19.48%
2022-10-17 0 0.077 0.073 0.078 0.072 0.099 128,000 10,060 0.0786 1.540 1.460 1.560 1.440 1.980 6,400 1.5719 2.67%
2022-10-14 0 0.075 0.068 0.076 - - 0 0 - 1.500 1.360 1.520 - - 0 - 0.00%
2022-10-13 0 0.075 0.068 0.075 0.077 0.077 8,000 616 0.0770 1.500 1.360 1.500 1.540 1.540 400 1.5400 1.35%
2022-10-12 0 0.074 0.069 0.076 0.066 0.075 456,000 33,344 0.0731 1.480 1.380 1.520 1.320 1.500 22,800 1.4625 -1.33%
2022-10-11 0 0.075 0.069 0.077 0.065 0.075 1,024,000 73,364 0.0716 1.500 1.380 1.540 1.300 1.500 51,200 1.4329 -6.25%
2022-10-10 0 0.080 0.074 0.080 - - 0 0 - 1.600 1.480 1.600 - - 0 - -8.05%
2022-10-07 0 0.087 0.073 0.087 - - 0 0 - 1.740 1.460 1.740 - - 0 - -6.45%
2022-10-06 0 0.093 0.072 0.093 - - 0 0 - 1.860 1.440 1.860 - - 0 - -2.11%
2022-10-05 0 0.095 0.076 0.095 0.089 0.096 44,000 3,944 0.0896 1.900 1.520 1.900 1.780 1.920 2,200 1.7927 -4.04%
2022-10-03 0 0.099 0.070 0.099 0.085 0.127 84,000 8,488 0.1010 1.980 1.400 1.980 1.700 2.540 4,200 2.0210 28.57%
2022-09-30 0 0.077 0.074 0.077 0.070 0.079 176,000 13,064 0.0742 1.540 1.480 1.540 1.400 1.580 8,800 1.4845 -1.28%
2022-09-29 0 0.078 0.071 0.078 - - 0 0 - 1.560 1.420 1.560 - - 0 - -2.50%
2022-09-28 0 0.080 0.073 0.080 - - 0 0 - 1.600 1.460 1.600 - - 0 - -2.44%
2022-09-27 0 0.082 0.071 0.083 0.082 0.082 20,000 1,640 0.0820 1.640 1.420 1.660 1.640 1.640 1,000 1.6400 6.49%
2022-09-26 0 0.077 0.071 0.082 - - 0 0 - 1.540 1.420 1.640 - - 0 - 0.00%
2022-09-23 0 0.077 0.071 0.078 - - 40,000 3,120 0.0780 1.540 1.420 1.560 - - 2,000 1.5600 0.00%
2022-09-22 0 0.077 0.071 0.077 0.070 0.077 104,000 7,908 0.0760 1.540 1.420 1.540 1.400 1.540 5,200 1.5208 2.67%
2022-09-21 0 0.075 0.070 0.078 0.075 0.075 108,000 8,100 0.0750 1.500 1.400 1.560 1.500 1.500 5,400 1.5000 0.00%
2022-09-20 0 0.075 0.075 0.080 0.075 0.075 84,000 6,300 0.0750 1.500 1.500 1.600 1.500 1.500 4,200 1.5000 2.74%
2022-09-19 0 0.073 0.073 0.080 0.072 0.079 72,000 5,284 0.0734 1.460 1.460 1.600 1.440 1.580 3,600 1.4678 -8.75%
2022-09-16 0 0.080 0.070 0.080 - - 0 0 - 1.600 1.400 1.600 - - 0 - 0.00%
2022-09-15 0 0.080 0.073 0.081 0.080 0.080 8,000 640 0.0800 1.600 1.460 1.620 1.600 1.600 400 1.6000 2.56%
2022-09-14 0 0.078 0.074 0.081 0.073 0.078 116,000 8,548 0.0737 1.560 1.480 1.620 1.460 1.560 5,800 1.4738 -4.88%
2022-09-13 0 0.082 0.074 0.083 - - 0 0 - 1.640 1.480 1.660 - - 0 - 0.00%
2022-09-09 0 0.082 0.078 0.083 0.077 0.082 232,000 18,168 0.0783 1.640 1.560 1.660 1.540 1.640 11,600 1.5662 2.50%
2022-09-08 0 0.080 0.077 0.080 0.075 0.083 344,000 27,376 0.0796 1.600 1.540 1.600 1.500 1.660 17,200 1.5916 0.00%
2022-09-07 0 0.080 0.078 0.080 0.077 0.095 136,000 11,108 0.0817 1.600 1.560 1.600 1.540 1.900 6,800 1.6335 -1.23%
2022-09-06 0 0.081 0.081 0.082 0.075 0.090 156,000 13,136 0.0842 1.620 1.620 1.640 1.500 1.800 7,800 1.6841 -2.41%
2022-09-05 0 0.083 0.075 0.083 - - 0 0 - 1.660 1.500 1.660 - - 0 - 0.00%
2022-09-02 0 0.083 0.081 0.083 0.083 0.083 12,000 996 0.0830 1.660 1.620 1.660 1.660 1.660 600 1.6600 -3.49%
2022-09-01 0 0.086 0.083 0.086 0.086 0.095 128,000 11,044 0.0863 1.720 1.660 1.720 1.720 1.900 6,400 1.7256 3.61%
2022-08-31 0 0.083 0.082 0.083 0.083 0.083 504,000 41,832 0.0830 1.660 1.640 1.660 1.660 1.660 25,200 1.6600 -3.49%
2022-08-30 0 0.086 0.086 0.095 0.083 0.083 64,000 5,312 0.0830 1.720 1.720 1.900 1.660 1.660 3,200 1.6600 1.18%
2022-08-29 0 0.085 0.083 0.085 0.085 0.086 152,000 12,972 0.0853 1.700 1.660 1.700 1.700 1.720 7,600 1.7068 -4.49%
2022-08-26 0 0.089 0.082 0.089 - - 0 0 - 1.780 1.640 1.780 - - 0 - 0.00%
2022-08-25 0 0.089 0.084 0.104 - - 0 0 - 1.780 1.680 2.080 - - 0 - 0.00%
2022-08-24 0 0.089 0.083 0.091 - - 0 0 - 1.780 1.660 1.820 - - 0 - 0.00%
2022-08-23 0 0.089 0.083 0.089 0.095 0.095 8,000 760 0.0950 1.780 1.660 1.780 1.900 1.900 400 1.9000 1.14%
2022-08-22 0 0.088 0.083 0.095 - - 0 0 - 1.760 1.660 1.900 - - 0 - 0.00%
2022-08-19 0 0.088 0.082 0.090 - - 0 0 - 1.760 1.640 1.800 - - 0 - 0.00%
2022-08-18 0 0.088 0.083 0.088 0.081 0.088 20,000 1,680 0.0840 1.760 1.660 1.760 1.620 1.760 1,000 1.6800 2.33%
2022-08-17 0 0.086 0.081 0.086 0.089 0.090 124,000 11,156 0.0900 1.720 1.620 1.720 1.780 1.800 6,200 1.7994 1.18%
2022-08-16 0 0.085 0.081 0.089 - - 0 0 - 1.700 1.620 1.780 - - 0 - 0.00%
2022-08-15 0 0.085 0.081 0.089 - - 0 0 - 1.700 1.620 1.780 - - 0 - 0.00%
2022-08-12 0 0.085 0.082 0.091 0.081 0.088 96,000 8,180 0.0852 1.700 1.640 1.820 1.620 1.760 4,800 1.7042 1.19%
2022-08-11 0 0.084 0.082 0.084 0.081 0.091 652,000 54,876 0.0842 1.680 1.640 1.680 1.620 1.820 32,600 1.6833 -6.67%
2022-08-10 0 0.090 0.082 0.095 - - 0 0 - 1.800 1.640 1.900 - - 0 - 0.00%
2022-08-09 0 0.090 0.082 0.101 - - 0 0 - 1.800 1.640 2.020 - - 0 - 0.00%
2022-08-08 0 0.090 0.081 0.090 0.092 0.092 8,000 736 0.0920 1.800 1.620 1.800 1.840 1.840 400 1.8400 7.14%
2022-08-05 0 0.084 0.084 0.085 0.082 0.082 104,000 8,560 0.0823 1.680 1.680 1.700 1.640 1.640 5,200 1.6462 -2.33%
2022-08-04 0 0.086 0.081 0.086 - - 128,000 10,904 0.0852 1.720 1.620 1.720 - - 6,400 1.7038 -5.49%
2022-08-03 0 0.091 0.080 0.092 - - 0 0 - 1.820 1.600 1.840 - - 0 - 0.00%
2022-08-02 0 0.091 0.076 0.091 0.091 0.091 44,000 3,724 0.0846 1.820 1.520 1.820 1.820 1.820 2,200 1.6927 8.33%
2022-08-01 0 0.084 0.081 0.084 - - 0 0 - 1.680 1.620 1.680 - - 0 - 0.00%
2022-07-29 0 0.084 0.084 0.085 0.080 0.108 1,256,000 115,812 0.0922 1.680 1.680 1.700 1.600 2.160 62,800 1.8441 -2.33%
2022-07-28 0 0.086 0.082 0.086 0.086 0.093 60,000 5,300 0.0883 1.720 1.640 1.720 1.720 1.860 3,000 1.7667 0.00%
2022-07-27 0 0.086 0.082 0.086 0.088 0.094 208,000 18,352 0.0882 1.720 1.640 1.720 1.760 1.880 10,400 1.7646 -4.44%
2022-07-26 0 0.090 0.083 0.090 - - 0 0 - 1.800 1.660 1.800 - - 0 - 0.00%
2022-07-25 0 0.090 0.082 0.090 0.090 0.090 200,000 18,000 0.0900 1.800 1.640 1.800 1.800 1.800 10,000 1.8000 -4.26%
2022-07-22 0 0.094 0.082 0.094 0.096 0.096 108,000 10,068 0.0932 1.880 1.640 1.880 1.920 1.920 5,400 1.8644 2.17%
2022-07-21 0 0.092 0.085 0.092 0.091 0.097 572,000 52,592 0.0919 1.840 1.700 1.840 1.820 1.940 28,600 1.8389 -1.08%
2022-07-20 0 0.093 0.091 0.093 0.093 0.093 64,000 5,904 0.0923 1.860 1.820 1.860 1.860 1.860 3,200 1.8450 -5.10%
2022-07-19 0 0.098 0.092 0.098 0.092 0.099 224,000 20,800 0.0929 1.960 1.840 1.960 1.840 1.980 11,200 1.8571 6.52%
2022-07-18 0 0.092 0.092 0.096 0.092 0.093 148,000 13,636 0.0921 1.840 1.840 1.920 1.840 1.860 7,400 1.8427 -3.16%
2022-07-15 0 0.095 0.088 0.095 0.090 0.102 372,000 34,684 0.0932 1.900 1.760 1.900 1.800 2.040 18,600 1.8647 0.00%
2022-07-14 0 0.095 0.093 0.095 0.097 0.114 228,000 24,432 0.1072 1.900 1.860 1.900 1.940 2.280 11,400 2.1432 1.06%
2022-07-13 0 0.094 0.091 0.094 0.091 0.094 312,000 29,068 0.0932 1.880 1.820 1.880 1.820 1.880 15,600 1.8633 -4.08%
2022-07-12 0 0.098 0.093 0.098 - - 0 0 - 1.960 1.860 1.960 - - 0 - -7.55%
2022-07-11 0 0.106 0.093 0.106 0.106 0.106 8,000 848 0.1060 2.120 1.860 2.120 2.120 2.120 400 2.1200 10.42%
2022-07-08 0 0.096 0.093 0.096 0.099 0.108 28,000 2,876 0.1027 1.920 1.860 1.920 1.980 2.160 1,400 2.0543 1.05%
2022-07-07 0 0.095 0.094 0.095 0.092 0.095 168,000 15,824 0.0942 1.900 1.880 1.900 1.840 1.900 8,400 1.8838 -4.04%
2022-07-06 0 0.099 0.095 0.099 0.091 0.110 268,000 25,040 0.0934 1.980 1.900 1.980 1.820 2.200 13,400 1.8687 4.21%
2022-07-05 0 0.095 0.090 0.095 0.095 0.095 220,000 20,900 0.0950 1.900 1.800 1.900 1.900 1.900 11,000 1.9000 -3.06%
2022-07-04 0 0.098 0.095 0.098 0.098 0.105 208,000 20,440 0.0983 1.960 1.900 1.960 1.960 2.100 10,400 1.9654 -2.00%
2022-06-30 0 0.100 0.094 0.105 - - 0 0 - 2.000 1.880 2.100 - - 0 - 0.00%
2022-06-29 0 0.100 0.092 0.100 0.105 0.105 4,000 420 0.1050 2.000 1.840 2.000 2.100 2.100 200 2.1000 3.09%
2022-06-28 0 0.097 0.097 0.098 0.097 0.108 332,000 33,376 0.1005 1.940 1.940 1.960 1.940 2.160 16,600 2.0106 -3.96%
2022-06-27 0 0.101 0.095 0.102 0.101 0.101 8,000 808 0.1010 2.020 1.900 2.040 2.020 2.020 400 2.0200 6.32%
2022-06-24 0 0.095 0.093 0.095 0.092 0.095 196,000 18,348 0.0936 1.900 1.860 1.900 1.840 1.900 9,800 1.8722 -3.06%
2022-06-23 0 0.098 0.090 0.100 - - 0 0 - 1.960 1.800 2.000 - - 0 - 0.00%
2022-06-22 0 0.098 0.096 0.100 0.098 0.120 572,000 58,804 0.1028 1.960 1.920 2.000 1.960 2.400 28,600 2.0561 -6.67%
2022-06-21 0 0.105 0.091 0.105 0.093 0.105 1,408,000 142,212 0.1010 2.100 1.820 2.100 1.860 2.100 70,400 2.0201 12.90%
2022-06-20 0 0.093 0.083 0.093 0.090 0.093 572,000 51,504 0.0900 1.860 1.660 1.860 1.800 1.860 28,600 1.8008 3.33%
2022-06-17 0 0.090 0.071 0.090 0.090 0.093 12,000 1,092 0.0910 1.800 1.420 1.800 1.800 1.860 600 1.8200 -3.23%
2022-06-16 0 0.093 0.080 0.093 0.093 0.093 200,000 18,600 0.0930 1.860 1.600 1.860 1.860 1.860 10,000 1.8600 0.00%
2022-06-15 0 0.093 0.092 0.093 0.090 0.093 472,000 43,848 0.0929 1.860 1.840 1.860 1.800 1.860 23,600 1.8580 1.09%
2022-06-14 0 0.092 0.087 0.092 - - 0 0 - 1.840 1.740 1.840 - - 0 - 0.00%
2022-06-13 0 0.092 0.087 0.094 - - 0 0 - 1.840 1.740 1.880 - - 0 - 0.00%
2022-06-10 0 0.092 0.087 0.092 0.090 0.096 124,000 11,456 0.0924 1.840 1.740 1.840 1.800 1.920 6,200 1.8477 2.22%
2022-06-09 0 0.090 0.090 0.092 0.090 0.094 52,000 4,824 0.0928 1.800 1.800 1.840 1.800 1.880 2,600 1.8554 -2.17%
2022-06-08 0 0.092 0.083 0.092 0.092 0.092 100,000 9,200 0.0920 1.840 1.660 1.840 1.840 1.840 5,000 1.8400 -2.13%
2022-06-07 0 0.094 0.085 0.094 0.091 0.094 228,000 20,892 0.0916 1.880 1.700 1.880 1.820 1.880 11,400 1.8326 -3.09%
2022-06-06 0 0.097 0.091 0.097 - - 0 0 - 1.940 1.820 1.940 - - 0 - 0.00%
2022-06-02 0 0.097 0.091 0.097 0.097 0.097 24,000 2,328 0.0970 1.940 1.820 1.940 1.940 1.940 1,200 1.9400 1.04%
2022-06-01 0 0.096 0.091 0.096 0.096 0.096 480,000 46,080 0.0960 1.920 1.820 1.920 1.920 1.920 24,000 1.9200 -1.03%
2022-05-31 0 0.097 0.097 0.100 - - 0 0 - 1.940 1.940 2.000 - - 0 - 1.04%
2022-05-30 0 0.096 0.091 0.096 0.102 0.102 4,000 408 0.1020 1.920 1.820 1.920 2.040 2.040 200 2.0400 -1.03%
2022-05-27 0 0.097 0.091 0.097 0.096 0.102 608,000 58,848 0.0968 1.940 1.820 1.940 1.920 2.040 30,400 1.9358 -4.90%
2022-05-26 0 0.102 0.091 0.099 0.090 0.102 924,000 86,808 0.0939 2.040 1.820 1.980 1.800 2.040 46,200 1.8790 7.37%
2022-05-25 0 0.095 0.092 0.095 0.095 0.102 480,000 45,732 0.0953 1.900 1.840 1.900 1.900 2.040 24,000 1.9055 -4.04%
2022-05-24 0 0.099 0.099 0.100 0.091 0.100 480,000 45,632 0.0951 1.980 1.980 2.000 1.820 2.000 24,000 1.9013 -4.81%
2022-05-23 0 0.104 0.091 0.104 0.093 0.104 156,000 15,112 0.0969 2.080 1.820 2.080 1.860 2.080 7,800 1.9374 9.47%
2022-05-20 0 0.095 0.093 0.095 - - 0 0 - 1.900 1.860 1.900 - - 0 - -7.77%
2022-05-19 0 0.103 0.093 0.103 0.107 0.107 8,000 856 0.1070 2.060 1.860 2.060 2.140 2.140 400 2.1400 3.00%
2022-05-18 0 0.100 0.093 0.100 0.105 0.105 8,000 840 0.1050 2.000 1.860 2.000 2.100 2.100 400 2.1000 0.00%
2022-05-17 0 0.100 0.094 0.100 0.094 0.102 156,000 15,108 0.0968 2.000 1.880 2.000 1.880 2.040 7,800 1.9369 5.26%
2022-05-16 0 0.095 0.093 0.095 - - 0 0 - 1.900 1.860 1.900 - - 0 - -5.00%
2022-05-13 0 0.100 0.093 0.100 0.102 0.102 12,000 1,224 0.1020 2.000 1.860 2.000 2.040 2.040 600 2.0400 2.04%
2022-05-12 0 0.098 0.093 0.098 0.105 0.108 8,000 852 0.1065 1.960 1.860 1.960 2.100 2.160 400 2.1300 -3.92%
2022-05-11 0 0.102 0.090 0.104 - - 0 0 - 2.040 1.800 2.080 - - 0 - -2.86%
2022-05-10 0 0.105 0.092 0.105 0.109 0.109 12,000 1,240 0.1033 2.100 1.840 2.100 2.180 2.180 600 2.0667 3.96%
2022-05-06 0 0.101 0.092 0.101 - - 0 0 - 2.020 1.840 2.020 - - 0 - -3.81%
2022-05-05 0 0.105 0.092 0.105 - - 0 0 - 2.100 1.840 2.100 - - 0 - 0.00%
2022-05-04 0 0.105 0.092 0.106 - - 0 0 - 2.100 1.840 2.120 - - 0 - 0.00%
2022-05-03 0 0.105 0.093 0.105 0.109 0.109 8,000 872 0.1090 2.100 1.860 2.100 2.180 2.180 400 2.1800 2.94%
2022-04-29 0 0.102 0.090 0.102 0.102 0.106 28,000 2,908 0.1039 2.040 1.800 2.040 2.040 2.120 1,400 2.0771 0.99%
2022-04-28 0 0.101 0.090 0.103 0.090 0.103 8,636,000 816,564 0.0946 2.020 1.800 2.060 1.800 2.060 431,800 1.8911 3.06%
2022-04-27 0 0.098 0.098 0.105 0.095 0.103 92,000 8,912 0.0969 1.960 1.960 2.100 1.900 2.060 4,600 1.9374 -7.55%
2022-04-26 0 0.106 0.095 0.106 0.095 0.119 436,000 45,224 0.1037 2.120 1.900 2.120 1.900 2.380 21,800 2.0745 0.00%
2022-04-25 0 0.106 0.095 0.106 0.104 0.109 8,000 852 0.1065 2.120 1.900 2.120 2.080 2.180 400 2.1300 4.95%
2022-04-22 0 0.101 0.095 0.100 0.092 0.106 284,000 26,540 0.0935 2.020 1.900 2.000 1.840 2.120 14,200 1.8690 -0.98%
2022-04-21 0 0.102 0.096 0.103 - - 0 0 - 2.040 1.920 2.060 - - 0 - -1.92%
2022-04-20 0 0.104 0.096 0.105 - - 0 0 - 2.080 1.920 2.100 - - 0 - 0.00%
2022-04-19 0 0.104 0.096 0.106 0.096 0.114 284,000 27,964 0.0985 2.080 1.920 2.120 1.920 2.280 14,200 1.9693 0.00%
2022-04-14 0 0.104 0.093 0.104 0.095 0.119 688,000 69,708 0.1013 2.080 1.860 2.080 1.900 2.380 34,400 2.0264 5.05%
2022-04-13 0 0.099 0.093 0.100 0.093 0.104 112,000 11,196 0.1000 1.980 1.860 2.000 1.860 2.080 5,600 1.9993 1.02%
2022-04-12 0 0.098 0.091 0.098 0.094 0.106 548,000 55,048 0.1005 1.960 1.820 1.960 1.880 2.120 27,400 2.0091 -1.01%
2022-04-11 0 0.099 0.096 0.100 0.096 0.124 640,000 64,644 0.1010 1.980 1.920 2.000 1.920 2.480 32,000 2.0201 -9.17%
2022-04-08 0 0.109 0.099 0.109 - - 0 0 - 2.180 1.980 2.180 - - 0 - 0.00%
2022-04-07 0 0.109 0.100 0.110 0.097 0.109 2,968,000 293,348 0.0988 2.180 2.000 2.200 1.940 2.180 148,400 1.9767 -0.91%
2022-04-06 0 0.110 0.102 0.105 0.097 0.144 35,532,000 5,077,708 0.1429 2.200 2.040 2.100 1.940 2.880 1,776,600 2.8581 4.76%
2022-04-04 0 0.105 0.099 0.100 0.095 0.105 2,280,000 226,468 0.0993 2.100 1.980 2.000 1.900 2.100 114,000 1.9866 -10.26%
2022-04-01 0 0.117 0.103 0.117 0.120 0.120 20,000 2,400 0.1200 2.340 2.060 2.340 2.400 2.400 1,000 2.4000 0.86%
2022-03-31 0 0.116 0.103 0.117 0.105 0.119 76,000 8,664 0.1140 2.320 2.060 2.340 2.100 2.380 3,800 2.2800 10.48%
2022-03-30 0 0.105 0.096 0.105 0.098 0.109 3,400,000 343,852 0.1011 2.100 1.920 2.100 1.960 2.180 170,000 2.0227 -8.70%
2022-03-29 0 0.115 0.106 0.112 0.112 0.126 148,000 16,916 0.1143 2.300 2.120 2.240 2.240 2.520 7,400 2.2859 -5.74%
2022-03-28 0 0.122 0.106 0.122 0.125 0.125 44,000 5,500 0.1250 2.440 2.120 2.440 2.500 2.500 2,200 2.5000 0.83%
2022-03-25 0 0.121 0.106 0.121 0.122 0.122 8,000 976 0.1220 2.420 2.120 2.420 2.440 2.440 400 2.4400 2.54%
2022-03-24 0 0.118 0.106 0.118 0.121 0.124 196,000 23,728 0.1211 2.360 2.120 2.360 2.420 2.480 9,800 2.4212 4.42%
2022-03-23 0 0.113 0.105 0.113 - - 4,000 468 0.1170 2.260 2.100 2.260 - - 200 2.3400 0.00%
2022-03-22 0 0.113 0.105 0.113 0.117 0.117 4,000 468 0.1170 2.260 2.100 2.260 2.340 2.340 200 2.3400 0.00%
2022-03-21 0 0.113 0.108 0.119 0.103 0.115 324,000 36,372 0.1123 2.260 2.160 2.380 2.060 2.300 16,200 2.2452 -5.83%
2022-03-18 0 0.120 0.103 0.120 0.120 0.124 84,000 10,208 0.1215 2.400 2.060 2.400 2.400 2.480 4,200 2.4305 4.35%
2022-03-17 0 0.115 0.108 0.129 0.105 0.117 240,000 26,160 0.1090 2.300 2.160 2.580 2.100 2.340 12,000 2.1800 0.88%
2022-03-16 0 0.114 0.114 0.115 0.100 0.115 336,000 34,764 0.1035 2.280 2.280 2.300 2.000 2.300 16,800 2.0693 -1.72%
2022-03-15 0 0.116 - 0.116 - - 4,000 480 0.1200 2.320 - 2.320 - - 200 2.4000 0.00%
2022-03-14 0 0.116 0.105 0.116 0.116 0.116 4,000 464 0.1160 2.320 2.100 2.320 2.320 2.320 200 2.3200 -0.85%
2022-03-11 0 0.117 0.116 0.117 0.110 0.119 228,000 26,612 0.1167 2.340 2.320 2.340 2.200 2.380 11,400 2.3344 -2.50%
2022-03-10 0 0.120 - 0.120 0.120 0.120 12,000 1,440 0.1200 2.400 - 2.400 2.400 2.400 600 2.4000 9.09%
2022-03-09 0 0.110 0.110 0.120 0.104 0.128 1,912,000 203,708 0.1065 2.200 2.200 2.400 2.080 2.560 95,600 2.1308 -12.00%
2022-03-08 0 0.125 0.111 0.125 - - 0 0 - 2.500 2.220 2.500 - - 0 - -0.79%
2022-03-07 0 0.126 0.111 0.127 - - 0 0 - 2.520 2.220 2.540 - - 0 - 0.00%
2022-03-04 0 0.126 0.111 0.127 0.115 0.126 108,000 12,464 0.1154 2.520 2.220 2.540 2.300 2.520 5,400 2.3081 -0.79%
2022-03-03 0 0.127 0.127 0.130 0.115 0.116 320,000 36,960 0.1155 2.540 2.540 2.600 2.300 2.320 16,000 2.3100 -0.78%
2022-03-02 0 0.128 0.111 0.128 - - 0 0 - 2.560 2.220 2.560 - - 0 - 0.00%
2022-03-01 0 0.128 0.111 0.128 - - 0 0 - 2.560 2.220 2.560 - - 0 - 0.00%
2022-02-28 0 0.128 0.111 0.128 - - 0 0 - 2.560 2.220 2.560 - - 0 - -1.54%
2022-02-25 0 0.130 0.111 0.130 0.130 0.134 64,000 8,368 0.1308 2.600 2.220 2.600 2.600 2.680 3,200 2.6150 0.00%
2022-02-24 0 0.130 0.111 0.132 0.138 0.138 4,000 552 0.1380 2.600 2.220 2.640 2.760 2.760 200 2.7600 2.36%
2022-02-23 0 0.127 0.111 0.128 0.127 0.130 508,000 65,920 0.1298 2.540 2.220 2.560 2.540 2.600 25,400 2.5953 -2.31%
2022-02-22 0 0.130 0.111 0.138 - - 0 0 - 2.600 2.220 2.760 - - 0 - 0.00%
2022-02-21 0 0.130 0.108 0.130 - - 0 0 - 2.600 2.160 2.600 - - 0 - -2.99%
2022-02-18 0 0.134 - 0.134 0.135 0.138 164,000 22,152 0.1351 2.680 - 2.680 2.700 2.760 8,200 2.7015 0.00%
2022-02-17 0 0.134 - 0.134 0.134 0.134 52,000 6,968 0.1340 2.680 - 2.680 2.680 2.680 2,600 2.6800 0.75%
2022-02-16 0 0.133 - 0.133 0.136 0.136 4,000 544 0.1360 2.660 - 2.660 2.720 2.720 200 2.7200 0.76%
2022-02-15 0 0.132 - 0.132 0.135 0.135 4,000 540 0.1350 2.640 - 2.640 2.700 2.700 200 2.7000 0.76%
2022-02-14 0 0.131 - 0.131 - - 0 0 - 2.620 - 2.620 - - 0 - -0.76%
2022-02-11 0 0.132 - 0.132 - - 0 0 - 2.640 - 2.640 - - 0 - -0.75%
2022-02-10 0 0.133 - 0.133 - - 0 0 - 2.660 - 2.660 - - 0 - -0.75%
2022-02-09 0 0.134 - 0.134 - - 0 0 - 2.680 - 2.680 - - 0 - -0.74%
2022-02-08 0 0.135 - 0.135 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2022-02-07 0 0.135 0.104 0.135 0.137 0.137 4,000 548 0.1370 2.700 2.080 2.700 2.740 2.740 200 2.7400 1.50%
2022-02-04 0 0.133 0.103 0.133 0.136 0.136 4,000 544 0.1360 2.660 2.060 2.660 2.720 2.720 200 2.7200 0.76%
2022-01-31 0 0.132 - 0.132 0.133 0.133 8,000 1,064 0.1330 2.640 - 2.640 2.660 2.660 400 2.6600 2.33%
2022-01-28 0 0.129 0.120 0.129 0.130 0.133 20,000 2,624 0.1312 2.580 2.400 2.580 2.600 2.660 1,000 2.6240 10.26%
2022-01-27 0 0.117 0.117 0.122 0.109 0.122 136,000 15,360 0.1129 2.340 2.340 2.440 2.180 2.440 6,800 2.2588 -2.50%
2022-01-26 0 0.120 0.110 0.125 0.119 0.124 200,000 23,996 0.1200 2.400 2.200 2.500 2.380 2.480 10,000 2.3996 0.84%
2022-01-25 0 0.119 0.107 0.119 - - 0 0 - 2.380 2.140 2.380 - - 0 - -2.46%
2022-01-24 0 0.122 0.105 0.122 - - 0 0 - 2.440 2.100 2.440 - - 0 - -2.40%
2022-01-21 0 0.125 0.112 0.125 - - 0 0 - 2.500 2.240 2.500 - - 0 - -2.34%
2022-01-20 0 0.128 0.110 0.128 0.131 0.131 12,000 1,572 0.1310 2.560 2.200 2.560 2.620 2.620 600 2.6200 6.67%
2022-01-19 0 0.120 0.111 0.120 0.121 0.128 308,000 37,412 0.1215 2.400 2.220 2.400 2.420 2.560 15,400 2.4294 -1.64%
2022-01-18 0 0.122 0.108 0.122 - - 0 0 - 2.440 2.160 2.440 - - 0 - -3.94%
2022-01-17 0 0.127 0.117 0.132 0.102 0.130 132,000 14,652 0.1110 2.540 2.340 2.640 2.040 2.600 6,600 2.2200 0.00%
2022-01-14 0 0.127 0.117 0.129 0.127 0.127 8,000 1,016 0.1270 2.540 2.340 2.580 2.540 2.540 400 2.5400 3.25%
2022-01-13 0 0.123 0.120 0.123 0.120 0.126 332,000 40,180 0.1210 2.460 2.400 2.460 2.400 2.520 16,600 2.4205 -3.91%
2022-01-12 0 0.128 0.114 0.127 0.121 0.132 120,000 14,620 0.1218 2.560 2.280 2.540 2.420 2.640 6,000 2.4367 6.67%
2022-01-11 0 0.120 0.113 0.119 0.120 0.120 56,000 6,720 0.1200 2.400 2.260 2.380 2.400 2.400 2,800 2.4000 -6.25%
2022-01-10 0 0.128 0.113 0.127 - - 0 0 - 2.560 2.260 2.540 - - 0 - -2.29%
2022-01-07 0 0.131 0.113 0.131 0.123 0.133 24,000 3,072 0.1280 2.620 2.260 2.620 2.460 2.660 1,200 2.5600 6.50%
2022-01-06 0 0.123 0.112 0.122 0.125 0.125 4,000 500 0.1250 2.460 2.240 2.440 2.500 2.500 200 2.5000 2.50%
2022-01-05 0 0.120 0.115 0.124 0.120 0.127 104,000 12,508 0.1203 2.400 2.300 2.480 2.400 2.540 5,200 2.4054 -4.76%
2022-01-04 0 0.126 0.120 0.128 0.120 0.132 1,680,000 206,052 0.1227 2.520 2.400 2.560 2.400 2.640 84,000 2.4530 -0.79%
2022-01-03 0 0.127 0.121 0.130 - - 0 0 - 2.540 2.420 2.600 - - 0 - 0.00%
2021-12-31 0 0.127 0.121 0.132 0.122 0.127 208,000 25,600 0.1231 2.540 2.420 2.640 2.440 2.540 10,400 2.4615 -3.79%
2021-12-30 0 0.132 0.132 0.135 0.132 0.137 64,000 8,468 0.1323 2.640 2.640 2.700 2.640 2.740 3,200 2.6463 0.00%
2021-12-29 0 0.132 0.125 0.134 - - 0 0 - 2.640 2.500 2.680 - - 0 - 0.00%
2021-12-28 0 0.132 0.121 0.132 - - 0 0 - 2.640 2.420 2.640 - - 0 - -0.75%
2021-12-24 0 0.133 0.125 0.133 0.125 0.133 184,000 23,140 0.1258 2.660 2.500 2.660 2.500 2.660 9,200 2.5152 0.00%
2021-12-23 0 0.133 0.122 0.133 0.121 0.134 456,000 56,008 0.1228 2.660 2.440 2.660 2.420 2.680 22,800 2.4565 5.56%
2021-12-22 0 0.126 0.126 0.129 0.126 0.131 228,000 29,144 0.1278 2.520 2.520 2.580 2.520 2.620 11,400 2.5565 -4.55%
2021-12-21 0 0.132 0.124 0.132 0.124 0.145 556,000 74,704 0.1344 2.640 2.480 2.640 2.480 2.900 27,800 2.6872 -4.35%
2021-12-20 0 0.138 0.130 0.138 0.120 0.146 828,000 110,744 0.1337 2.760 2.600 2.760 2.400 2.920 41,400 2.6750 6.98%
2021-12-17 0 0.129 0.121 0.129 0.121 0.129 52,000 6,676 0.1284 2.580 2.420 2.580 2.420 2.580 2,600 2.5677 -0.77%
2021-12-16 0 0.130 0.125 0.130 0.125 0.131 772,000 97,124 0.1258 2.600 2.500 2.600 2.500 2.620 38,600 2.5162 -1.52%
2021-12-15 0 0.132 0.125 0.132 0.121 0.142 908,000 115,848 0.1276 2.640 2.500 2.640 2.420 2.840 45,400 2.5517 -0.75%
2021-12-14 0 0.133 0.133 0.136 0.131 0.183 5,508,000 802,896 0.1458 2.660 2.660 2.720 2.620 3.660 275,400 2.9154 -17.90%
2021-12-13 0 0.162 0.150 0.162 0.148 0.162 248,000 37,188 0.1500 3.240 3.000 3.240 2.960 3.240 12,400 2.9990 -0.61%
2021-12-10 0 0.163 0.148 0.164 0.163 0.164 12,000 1,960 0.1633 3.260 2.960 3.280 3.260 3.280 600 3.2667 1.88%
2021-12-09 0 0.160 0.140 0.163 0.160 0.160 48,000 7,680 0.1600 3.200 2.800 3.260 3.200 3.200 2,400 3.2000 3.23%
2021-12-08 0 0.155 0.136 0.157 0.155 0.155 28,000 4,340 0.1550 3.100 2.720 3.140 3.100 3.100 1,400 3.1000 3.33%
2021-12-07 0 0.150 0.140 0.150 0.143 0.157 472,000 70,700 0.1498 3.000 2.800 3.000 2.860 3.140 23,600 2.9958 5.63%
2021-12-06 0 0.142 0.135 0.145 0.135 0.147 1,080,000 150,160 0.1390 2.840 2.700 2.900 2.700 2.940 54,000 2.7807 -0.70%
2021-12-03 0 0.143 0.143 0.155 0.140 0.151 460,000 66,132 0.1438 2.860 2.860 3.100 2.800 3.020 23,000 2.8753 -9.49%
2021-12-02 0 0.158 0.158 0.170 0.151 0.165 548,000 85,348 0.1557 3.160 3.160 3.400 3.020 3.300 27,400 3.1149 -3.66%
2021-12-01 0 0.164 0.164 0.175 0.163 0.174 120,000 19,688 0.1641 3.280 3.280 3.500 3.260 3.480 6,000 3.2813 -2.96%
2021-11-30 0 0.169 - 0.169 0.168 0.177 72,000 12,256 0.1702 3.380 - 3.380 3.360 3.540 3,600 3.4044 6.29%
2021-11-29 0 0.159 0.143 0.158 0.150 0.165 1,204,000 190,288 0.1580 3.180 2.860 3.160 3.000 3.300 60,200 3.1609 -7.02%
2021-11-26 0 0.171 - 0.175 - - 0 0 - 3.420 - 3.500 - - 0 - 0.00%
2021-11-25 0 0.171 0.165 0.172 0.162 0.171 216,000 36,396 0.1685 3.420 3.300 3.440 3.240 3.420 10,800 3.3700 -0.58%
2021-11-24 0 0.172 0.160 0.175 - - 0 0 - 3.440 3.200 3.500 - - 0 - -0.58%
2021-11-23 0 0.173 0.165 0.175 0.167 0.174 260,000 43,820 0.1685 3.460 3.300 3.500 3.340 3.480 13,000 3.3708 -1.14%
2021-11-22 0 0.175 0.175 0.186 0.174 0.180 404,000 71,836 0.1778 3.500 3.500 3.720 3.480 3.600 20,200 3.5562 -5.91%
2021-11-19 0 0.186 0.186 - 0.170 0.186 244,000 42,184 0.1729 3.720 3.720 - 3.400 3.720 12,200 3.4577 3.33%
2021-11-18 0 0.180 0.176 0.180 0.180 0.180 12,000 2,160 0.1800 3.600 3.520 3.600 3.600 3.600 600 3.6000 -6.25%
2021-11-17 0 0.192 0.174 0.185 0.166 0.192 232,000 41,944 0.1808 3.840 3.480 3.700 3.320 3.840 11,600 3.6159 2.67%
2021-11-16 0 0.187 - 0.194 - - 0 0 - 3.740 - 3.880 - - 0 - 0.00%
2021-11-15 0 0.187 0.164 0.187 - - 0 0 - 3.740 3.280 3.740 - - 0 - -1.06%
2021-11-12 0 0.189 0.174 0.189 0.195 0.196 72,000 14,044 0.1951 3.780 3.480 3.780 3.900 3.920 3,600 3.9011 6.18%
2021-11-11 0 0.178 - 0.194 - - 0 0 - 3.560 - 3.880 - - 0 - 0.00%
2021-11-10 0 0.178 0.170 0.180 0.177 0.179 212,000 37,792 0.1783 3.560 3.400 3.600 3.540 3.580 10,600 3.5653 -0.56%
2021-11-09 0 0.179 0.164 0.181 - - 0 0 - 3.580 3.280 3.620 - - 0 - -2.19%
2021-11-08 0 0.183 0.175 0.180 0.174 0.186 264,000 46,032 0.1744 3.660 3.500 3.600 3.480 3.720 13,200 3.4873 -2.66%
2021-11-05 0 0.188 0.183 0.189 0.171 0.188 16,000 2,940 0.1838 3.760 3.660 3.780 3.420 3.760 800 3.6750 1.62%
2021-11-04 0 0.185 0.185 0.190 - - 0 0 - 3.700 3.700 3.800 - - 0 - 0.00%
2021-11-03 0 0.185 0.176 0.187 0.185 0.194 452,000 84,704 0.1874 3.700 3.520 3.740 3.700 3.880 22,600 3.7480 0.54%
2021-11-02 0 0.184 0.184 0.190 0.184 0.184 28,000 5,152 0.1840 3.680 3.680 3.800 3.680 3.680 1,400 3.6800 -4.66%
2021-11-01 0 0.193 0.184 0.187 0.198 0.198 40,000 7,920 0.1980 3.860 3.680 3.740 3.960 3.960 2,000 3.9600 3.21%
2021-10-29 0 0.187 0.171 0.181 0.187 0.188 60,000 11,248 0.1875 3.740 3.420 3.620 3.740 3.760 3,000 3.7493 1.63%
2021-10-28 0 0.184 0.171 0.178 - - 0 0 - 3.680 3.420 3.560 - - 0 - -0.54%
2021-10-27 0 0.185 0.172 0.179 - - 0 0 - 3.700 3.440 3.580 - - 0 - 0.00%
2021-10-26 0 0.185 0.172 0.179 - - 0 0 - 3.700 3.440 3.580 - - 0 - 0.00%
2021-10-25 0 0.185 0.171 0.179 - - 40,000 7,400 0.1850 3.700 3.420 3.580 - - 2,000 3.7000 0.00%
2021-10-22 0 0.185 0.176 0.179 - - 0 0 - 3.700 3.520 3.580 - - 0 - 0.00%
2021-10-21 0 0.185 0.176 0.179 0.185 0.185 192,000 35,520 0.1850 3.700 3.520 3.580 3.700 3.700 9,600 3.7000 -1.07%
2021-10-20 0 0.187 0.176 0.181 0.175 0.188 1,028,000 185,992 0.1809 3.740 3.520 3.620 3.500 3.760 51,400 3.6185 1.08%
2021-10-19 0 0.185 0.177 0.182 0.180 0.189 1,072,000 195,788 0.1826 3.700 3.540 3.640 3.600 3.780 53,600 3.6528 -1.60%
2021-10-18 0 0.188 0.169 0.182 0.184 0.188 572,000 105,664 0.1847 3.760 3.380 3.640 3.680 3.760 28,600 3.6945 0.00%
2021-10-15 0 0.188 0.185 0.188 0.185 0.189 456,000 85,624 0.1878 3.760 3.700 3.760 3.700 3.780 22,800 3.7554 -1.05%
2021-10-12 0 0.190 0.183 0.184 0.185 0.190 660,000 122,916 0.1862 3.800 3.660 3.680 3.700 3.800 33,000 3.7247 -0.52%
2021-10-11 0 0.191 0.188 0.191 0.188 0.192 284,000 53,520 0.1885 3.820 3.760 3.820 3.760 3.840 14,200 3.7690 0.53%
2021-10-08 0 0.190 0.185 0.191 0.182 0.196 952,000 177,788 0.1868 3.800 3.700 3.820 3.640 3.920 47,600 3.7350 2.15%
2021-10-07 0 0.186 0.186 0.191 0.186 0.192 324,000 61,312 0.1892 3.720 3.720 3.820 3.720 3.840 16,200 3.7847 -1.06%
2021-10-06 0 0.188 0.188 0.192 0.188 0.192 104,000 19,952 0.1918 3.760 3.760 3.840 3.760 3.840 5,200 3.8369 -4.08%
2021-10-05 0 0.196 0.190 0.196 0.196 0.196 184,000 36,064 0.1960 3.920 3.800 3.920 3.920 3.920 9,200 3.9200 -1.01%
2021-10-04 0 0.198 0.190 0.198 0.190 0.198 1,860,000 359,060 0.1930 3.960 3.800 3.960 3.800 3.960 93,000 3.8609 -1.00%
2021-09-30 0 0.200 0.194 0.200 0.194 0.200 72,000 14,088 0.1957 4.000 3.880 4.000 3.880 4.000 3,600 3.9133 2.56%
2021-09-29 0 0.195 0.189 0.195 0.188 0.195 940,000 179,392 0.1908 3.900 3.780 3.900 3.760 3.900 47,000 3.8169 -2.01%
2021-09-28 0 0.199 0.191 0.199 0.192 0.199 408,000 78,956 0.1935 3.980 3.820 3.980 3.840 3.980 20,400 3.8704 2.58%
2021-09-27 0 0.194 0.190 0.197 0.194 0.197 640,000 125,628 0.1963 3.880 3.800 3.940 3.880 3.940 32,000 3.9259 -1.02%
2021-09-24 0 0.196 0.195 0.196 0.187 0.196 720,000 138,956 0.1930 3.920 3.900 3.920 3.740 3.920 36,000 3.8599 0.00%
2021-09-23 0 0.196 0.170 0.196 0.185 0.196 464,000 87,308 0.1882 3.920 3.400 3.920 3.700 3.920 23,200 3.7633 0.00%
2021-09-21 0 0.196 0.193 0.196 0.196 0.196 8,000 1,568 0.1960 3.920 3.860 3.920 3.920 3.920 400 3.9200 2.08%
2021-09-20 0 0.192 0.192 0.196 0.190 0.190 40,000 7,600 0.1900 3.840 3.840 3.920 3.800 3.800 2,000 3.8000 -2.04%
2021-09-17 0 0.196 0.190 0.196 - - 0 0 - 3.920 3.800 3.920 - - 0 - 0.00%
2021-09-16 0 0.196 0.190 0.196 0.190 0.198 676,000 131,572 0.1946 3.920 3.800 3.920 3.800 3.960 33,800 3.8927 2.62%
2021-09-15 0 0.191 0.190 0.191 0.190 0.199 1,252,000 239,508 0.1913 3.820 3.800 3.820 3.800 3.980 62,600 3.8260 -1.55%
2021-09-14 0 0.194 0.194 0.195 0.194 0.201 1,440,000 283,208 0.1967 3.880 3.880 3.900 3.880 4.020 72,000 3.9334 -4.43%
2021-09-13 0 0.203 0.200 0.203 0.195 0.205 1,220,000 241,648 0.1981 4.060 4.000 4.060 3.900 4.100 61,000 3.9614 -2.87%
2021-09-10 0 0.209 0.206 0.209 0.191 0.219 2,316,000 457,372 0.1975 4.180 4.120 4.180 3.820 4.380 115,800 3.9497 6.63%
2021-09-09 0 0.196 0.196 0.200 0.195 0.198 336,000 66,172 0.1969 3.920 3.920 4.000 3.900 3.960 16,800 3.9388 0.51%
2021-09-08 0 0.195 0.195 0.203 0.189 0.198 772,000 148,704 0.1926 3.900 3.900 4.060 3.780 3.960 38,600 3.8524 -2.50%
2021-09-07 0 0.200 0.199 0.200 0.189 0.200 1,344,000 263,044 0.1957 4.000 3.980 4.000 3.780 4.000 67,200 3.9143 -1.96%
2021-09-06 0 0.204 0.200 0.205 0.204 0.205 888,000 181,864 0.2048 4.080 4.000 4.100 4.080 4.100 44,400 4.0960 -3.32%
2021-09-03 0 0.211 0.204 0.212 0.152 0.212 6,100,000 1,221,236 0.2002 4.220 4.080 4.240 3.040 4.240 305,000 4.0041 -0.47%
2021-09-02 0 0.212 0.204 0.212 0.204 0.215 5,300,000 1,106,648 0.2088 4.240 4.080 4.240 4.080 4.300 265,000 4.1760 0.47%
2021-09-01 0 0.211 0.211 0.220 0.182 0.220 7,440,000 1,585,668 0.2131 4.220 4.220 4.400 3.640 4.400 372,000 4.2625 1.44%
2021-08-31 0 0.208 0.207 0.217 0.186 0.300 32,900,000 7,092,848 0.2156 4.160 4.140 4.340 3.720 6.000 1,645,000 4.3118 11.83%
2021-08-30 0 0.186 0.186 0.188 0.141 0.183 2,064,000 322,868 0.1564 3.720 3.720 3.760 2.820 3.660 103,200 3.1286 16.98%
2021-08-27 0 0.159 0.159 0.167 0.159 0.170 704,000 116,116 0.1649 3.180 3.180 3.340 3.180 3.400 35,200 3.2988 -1.85%
2021-08-26 0 0.162 0.155 0.167 0.162 0.199 4,552,000 787,244 0.1729 3.240 3.100 3.340 3.240 3.980 227,600 3.4589 -16.49%
2021-08-25 0 0.194 0.188 0.194 0.194 0.208 2,268,000 449,896 0.1984 3.880 3.760 3.880 3.880 4.160 113,400 3.9673 -4.43%
2021-08-24 0 0.203 0.187 0.203 0.200 0.215 540,000 110,996 0.2055 4.060 3.740 4.060 4.000 4.300 27,000 4.1110 -5.58%
2021-08-23 0 0.215 0.203 0.216 0.203 0.215 148,000 31,040 0.2097 4.300 4.060 4.320 4.060 4.300 7,400 4.1946 -0.46%
2021-08-20 0 0.216 0.216 0.220 0.200 0.238 256,000 52,764 0.2061 4.320 4.320 4.400 4.000 4.760 12,800 4.1222 -1.37%
2021-08-19 0 0.219 0.182 0.219 0.200 0.219 616,000 127,220 0.2065 4.380 3.640 4.380 4.000 4.380 30,800 4.1305 4.29%
2021-08-18 0 0.210 - 0.210 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2021-08-17 0 0.210 0.210 0.220 0.208 0.212 256,000 53,820 0.2102 4.200 4.200 4.400 4.160 4.240 12,800 4.2047 0.48%
2021-08-16 0 0.209 0.205 0.210 - - 0 0 - 4.180 4.100 4.200 - - 0 - -0.48%
2021-08-13 0 0.210 - 0.210 0.208 0.217 804,000 168,536 0.2096 4.200 - 4.200 4.160 4.340 40,200 4.1924 0.00%
2021-08-12 0 0.210 0.210 0.212 0.201 0.205 164,000 33,424 0.2038 4.200 4.200 4.240 4.020 4.100 8,200 4.0761 2.44%
2021-08-11 0 0.205 0.204 0.205 0.197 0.220 716,000 145,120 0.2027 4.100 4.080 4.100 3.940 4.400 35,800 4.0536 0.49%
2021-08-10 0 0.204 - 0.220 - - 0 0 - 4.080 - 4.400 - - 0 - 0.00%
2021-08-09 0 0.204 0.173 0.204 0.204 0.204 16,000 3,264 0.2040 4.080 3.460 4.080 4.080 4.080 800 4.0800 0.00%
2021-08-06 0 0.204 0.202 0.204 0.203 0.204 80,000 16,292 0.2037 4.080 4.040 4.080 4.060 4.080 4,000 4.0730 -0.49%
2021-08-05 0 0.205 0.193 0.205 0.193 0.207 292,000 58,236 0.1994 4.100 3.860 4.100 3.860 4.140 14,600 3.9888 -0.97%
2021-08-04 0 0.207 0.193 0.207 0.207 0.207 176,000 36,432 0.2070 4.140 3.860 4.140 4.140 4.140 8,800 4.1400 -0.96%
2021-08-03 0 0.209 0.206 0.209 0.205 0.209 188,000 39,132 0.2081 4.180 4.120 4.180 4.100 4.180 9,400 4.1630 0.97%
2021-08-02 0 0.207 0.207 0.208 0.197 0.210 212,000 42,864 0.2022 4.140 4.140 4.160 3.940 4.200 10,600 4.0438 1.97%
2021-07-30 0 0.203 0.202 0.203 0.201 0.207 372,000 75,260 0.2023 4.060 4.040 4.060 4.020 4.140 18,600 4.0462 1.50%
2021-07-29 0 0.200 0.200 0.209 0.200 0.210 212,000 43,660 0.2059 4.000 4.000 4.180 4.000 4.200 10,600 4.1189 -4.31%
2021-07-28 0 0.209 0.209 0.226 0.205 0.207 212,000 43,628 0.2058 4.180 4.180 4.520 4.100 4.140 10,600 4.1158 0.48%
2021-07-27 0 0.208 0.197 0.208 0.198 0.218 3,788,000 790,096 0.2086 4.160 3.940 4.160 3.960 4.360 189,400 4.1716 -4.59%
2021-07-26 0 0.218 0.210 0.218 0.200 0.228 1,824,000 396,372 0.2173 4.360 4.200 4.360 4.000 4.560 91,200 4.3462 -0.91%
2021-07-23 0 0.220 0.217 0.220 0.217 0.238 5,144,000 1,142,300 0.2221 4.400 4.340 4.400 4.340 4.760 257,200 4.4413 1.38%
2021-07-22 0 0.217 0.210 0.217 0.216 0.220 904,000 196,004 0.2168 4.340 4.200 4.340 4.320 4.400 45,200 4.3364 0.46%
2021-07-21 0 0.216 0.220 0.225 0.200 0.228 4,760,000 1,043,684 0.2193 4.320 4.400 4.500 4.000 4.560 238,000 4.3852 -1.82%
2021-07-20 0 0.220 0.215 0.223 0.215 0.223 912,000 200,692 0.2201 4.400 4.300 4.460 4.300 4.460 45,600 4.4011 2.33%
2021-07-19 0 0.215 0.215 0.220 0.200 0.215 1,688,000 357,276 0.2117 4.300 4.300 4.400 4.000 4.300 84,400 4.2331 0.94%
2021-07-16 0 0.213 0.212 0.213 0.200 0.218 2,008,000 425,104 0.2117 4.260 4.240 4.260 4.000 4.360 100,400 4.2341 3.90%
2021-07-15 0 0.205 0.200 0.205 0.189 0.205 2,268,000 446,700 0.1970 4.100 4.000 4.100 3.780 4.100 113,400 3.9392 8.47%
2021-07-14 0 0.189 0.176 0.189 0.172 0.189 4,064,000 743,832 0.1830 3.780 3.520 3.780 3.440 3.780 203,200 3.6606 7.39%
2021-07-13 0 0.176 0.173 0.176 0.171 0.176 1,260,000 219,264 0.1740 3.520 3.460 3.520 3.420 3.520 63,000 3.4804 3.53%
2021-07-12 0 0.170 0.161 0.170 0.160 0.170 1,316,000 222,972 0.1694 3.400 3.220 3.400 3.200 3.400 65,800 3.3886 1.19%
2021-07-09 0 0.168 0.157 0.168 0.166 0.168 784,000 130,492 0.1664 3.360 3.140 3.360 3.320 3.360 39,200 3.3289 1.20%
2021-07-08 0 0.166 0.154 0.166 0.150 0.166 1,960,000 305,420 0.1558 3.320 3.080 3.320 3.000 3.320 98,000 3.1165 0.61%
2021-07-07 0 0.165 0.153 0.165 0.166 0.168 1,024,000 170,024 0.1660 3.300 3.060 3.300 3.320 3.360 51,200 3.3208 0.00%
2021-07-06 0 0.165 0.160 0.165 0.164 0.165 824,000 135,152 0.1640 3.300 3.200 3.300 3.280 3.300 41,200 3.2804 0.61%
2021-07-05 0 0.164 0.150 0.165 0.162 0.165 1,300,000 213,280 0.1641 3.280 3.000 3.300 3.240 3.300 65,000 3.2812 1.23%
2021-07-02 0 0.162 0.153 0.162 0.160 0.165 672,000 109,564 0.1630 3.240 3.060 3.240 3.200 3.300 33,600 3.2608 1.25%
2021-06-30 0 0.160 0.160 0.162 0.159 0.162 1,720,000 275,644 0.1603 3.200 3.200 3.240 3.180 3.240 86,000 3.2052 0.63%
2021-06-29 0 0.159 0.159 0.160 0.148 0.161 1,688,000 265,244 0.1571 3.180 3.180 3.200 2.960 3.220 84,400 3.1427 -0.63%
2021-06-28 0 0.160 0.146 0.160 - - 0 0 - 3.200 2.920 3.200 - - 0 - 0.00%
2021-06-25 0 0.160 0.154 0.160 0.154 0.160 148,000 22,816 0.1542 3.200 3.080 3.200 3.080 3.200 7,400 3.0832 6.67%
2021-06-24 0 0.150 0.148 0.150 0.149 0.153 560,000 84,260 0.1505 3.000 2.960 3.000 2.980 3.060 28,000 3.0093 1.35%
2021-06-23 0 0.148 0.147 0.150 0.148 0.150 580,000 86,680 0.1494 2.960 2.940 3.000 2.960 3.000 29,000 2.9890 0.68%
2021-06-22 0 0.147 0.147 0.148 0.146 0.147 400,000 58,600 0.1465 2.940 2.940 2.960 2.920 2.940 20,000 2.9300 -2.00%
2021-06-21 0 0.150 0.127 0.150 0.152 0.152 128,000 19,404 0.1516 3.000 2.540 3.000 3.040 3.040 6,400 3.0319 0.67%
2021-06-18 0 0.149 0.141 0.149 0.147 0.150 524,000 77,656 0.1482 2.980 2.820 2.980 2.940 3.000 26,200 2.9640 0.68%
2021-06-17 0 0.148 0.147 0.148 0.147 0.148 144,000 21,308 0.1480 2.960 2.940 2.960 2.940 2.960 7,200 2.9594 2.07%
2021-06-16 0 0.145 0.145 0.150 0.145 0.150 840,000 123,872 0.1475 2.900 2.900 3.000 2.900 3.000 42,000 2.9493 3.57%
2021-06-15 0 0.140 0.140 0.148 0.145 0.147 40,000 5,728 0.1432 2.800 2.800 2.960 2.900 2.940 2,000 2.8640 -5.41%
2021-06-11 0 0.148 0.140 0.148 0.149 0.149 300,000 43,516 0.1451 2.960 2.800 2.960 2.980 2.980 15,000 2.9011 0.68%
2021-06-10 0 0.147 0.146 0.147 0.144 0.148 928,000 134,940 0.1454 2.940 2.920 2.940 2.880 2.960 46,400 2.9082 -0.68%
2021-06-09 0 0.148 0.145 0.149 - - 0 0 - 2.960 2.900 2.980 - - 0 - 0.00%
2021-06-08 0 0.148 0.147 0.150 - - 0 0 - 2.960 2.940 3.000 - - 0 - 0.00%
2021-06-07 0 0.148 0.147 0.149 - - 0 0 - 2.960 2.940 2.980 - - 0 - 0.00%
2021-06-04 0 0.148 0.145 0.148 0.148 0.155 2,052,000 305,624 0.1489 2.960 2.900 2.960 2.960 3.100 102,600 2.9788 -4.52%
2021-06-03 0 0.155 0.148 0.155 0.147 0.162 2,724,000 410,428 0.1507 3.100 2.960 3.100 2.940 3.240 136,200 3.0134 4.03%
2021-06-02 0 0.149 0.148 0.150 0.145 0.150 288,000 42,716 0.1483 2.980 2.960 3.000 2.900 3.000 14,400 2.9664 0.00%
2021-06-01 0 0.149 0.149 0.150 0.146 0.147 224,000 32,904 0.1469 2.980 2.980 3.000 2.920 2.940 11,200 2.9379 0.00%
2021-05-31 0 0.149 0.145 0.150 0.150 0.150 8,000 1,200 0.1500 2.980 2.900 3.000 3.000 3.000 400 3.0000 0.00%
2021-05-28 0 0.149 0.146 0.150 0.151 0.151 12,000 1,812 0.1510 2.980 2.920 3.000 3.020 3.020 600 3.0200 0.68%
2021-05-27 0 0.148 0.147 0.159 0.148 0.148 20,000 2,960 0.1480 2.960 2.940 3.180 2.960 2.960 1,000 2.9600 0.68%
2021-05-26 0 0.147 0.147 0.170 0.147 0.147 20,000 2,940 0.1470 2.940 2.940 3.400 2.940 2.940 1,000 2.9400 -0.68%
2021-05-25 0 0.148 0.147 0.149 0.148 0.149 120,000 17,800 0.1483 2.960 2.940 2.980 2.960 2.980 6,000 2.9667 0.00%
2021-05-24 0 0.148 0.145 0.148 0.148 0.149 176,000 26,068 0.1481 2.960 2.900 2.960 2.960 2.980 8,800 2.9623 0.00%
2021-05-21 0 0.148 0.147 0.148 0.147 0.149 32,000 4,748 0.1484 2.960 2.940 2.960 2.940 2.980 1,600 2.9675 0.00%
2021-05-20 0 0.148 0.145 0.148 0.149 0.149 44,000 6,556 0.1490 2.960 2.900 2.960 2.980 2.980 2,200 2.9800 0.00%
2021-05-18 0 0.148 0.148 0.152 0.148 0.149 188,000 27,844 0.1481 2.960 2.960 3.040 2.960 2.980 9,400 2.9621 0.00%
2021-05-17 0 0.148 0.146 0.154 0.148 0.148 20,000 2,960 0.1480 2.960 2.920 3.080 2.960 2.960 1,000 2.9600 -0.67%
2021-05-14 0 0.149 0.149 0.153 0.145 0.145 8,000 1,160 0.1450 2.980 2.980 3.060 2.900 2.900 400 2.9000 0.00%
2021-05-13 0 0.149 0.145 0.150 - - 0 0 - 2.980 2.900 3.000 - - 0 - 0.00%
2021-05-12 0 0.149 0.145 0.168 - - 0 0 - 2.980 2.900 3.360 - - 0 - 0.00%
2021-05-11 0 0.149 0.148 0.149 0.149 0.149 612,000 91,188 0.1490 2.980 2.960 2.980 2.980 2.980 30,600 2.9800 -1.32%
2021-05-10 0 0.151 0.148 0.152 0.151 0.152 64,000 9,720 0.1519 3.020 2.960 3.040 3.020 3.040 3,200 3.0375 0.67%
2021-05-07 0 0.150 0.145 0.150 - - 0 0 - 3.000 2.900 3.000 - - 0 - 0.00%
2021-05-06 0 0.150 0.146 0.152 - - 0 0 - 3.000 2.920 3.040 - - 0 - 0.00%
2021-05-05 0 0.150 0.142 0.155 - - 0 0 - 3.000 2.840 3.100 - - 0 - 0.00%
2021-05-04 0 0.150 0.150 0.151 0.148 0.148 8,000 1,184 0.1480 3.000 3.000 3.020 2.960 2.960 400 2.9600 0.67%
2021-05-03 0 0.149 0.144 0.153 0.148 0.150 952,000 142,024 0.1492 2.980 2.880 3.060 2.960 3.000 47,600 2.9837 0.00%
2021-04-30 0 0.149 0.142 0.153 0.149 0.150 264,000 39,400 0.1492 2.980 2.840 3.060 2.980 3.000 13,200 2.9848 0.00%
2021-04-29 0 0.149 0.149 0.150 0.148 0.150 696,000 103,740 0.1491 2.980 2.980 3.000 2.960 3.000 34,800 2.9810 -2.61%
2021-04-28 0 0.153 0.149 0.152 0.147 0.153 448,000 66,976 0.1495 3.060 2.980 3.040 2.940 3.060 22,400 2.9900 3.38%
2021-04-27 0 0.148 0.148 0.154 0.148 0.148 132,000 19,536 0.1480 2.960 2.960 3.080 2.960 2.960 6,600 2.9600 0.00%
2021-04-26 0 0.148 0.148 0.154 0.148 0.148 64,000 9,472 0.1480 2.960 2.960 3.080 2.960 2.960 3,200 2.9600 0.00%
2021-04-23 0 0.148 0.148 0.150 0.145 0.150 248,000 36,340 0.1465 2.960 2.960 3.000 2.900 3.000 12,400 2.9306 -0.67%
2021-04-22 0 0.149 0.145 0.149 0.149 0.150 260,000 38,700 0.1488 2.980 2.900 2.980 2.980 3.000 13,000 2.9769 0.00%
2021-04-21 0 0.149 0.148 0.168 0.147 0.150 348,000 51,976 0.1494 2.980 2.960 3.360 2.940 3.000 17,400 2.9871 -1.32%
2021-04-20 0 0.151 0.145 0.151 0.149 0.151 564,000 84,484 0.1498 3.020 2.900 3.020 2.980 3.020 28,200 2.9959 0.00%
2021-04-19 0 0.151 0.145 0.165 0.151 0.151 108,000 16,308 0.1510 3.020 2.900 3.300 3.020 3.020 5,400 3.0200 2.72%
2021-04-16 0 0.147 0.137 0.150 0.147 0.152 432,000 65,004 0.1505 2.940 2.740 3.000 2.940 3.040 21,600 3.0094 -2.00%
2021-04-15 0 0.150 0.150 0.160 0.150 0.152 520,000 78,624 0.1512 3.000 3.000 3.200 3.000 3.040 26,000 3.0240 -0.66%
2021-04-14 0 0.151 0.151 0.154 0.151 0.151 48,000 7,248 0.1510 3.020 3.020 3.080 3.020 3.020 2,400 3.0200 0.00%
2021-04-13 0 0.151 0.147 0.151 0.151 0.151 144,000 21,744 0.1510 3.020 2.940 3.020 3.020 3.020 7,200 3.0200 0.00%
2021-04-12 0 0.151 0.151 0.169 0.151 0.154 96,000 14,540 0.1515 3.020 3.020 3.380 3.020 3.080 4,800 3.0292 0.67%
2021-04-09 0 0.150 0.150 0.155 0.148 0.152 548,000 81,212 0.1482 3.000 3.000 3.100 2.960 3.040 27,400 2.9639 0.67%
2021-04-08 0 0.149 0.149 0.153 0.149 0.150 656,000 98,244 0.1498 2.980 2.980 3.060 2.980 3.000 32,800 2.9952 -1.97%
2021-04-07 0 0.152 0.147 0.152 0.147 0.154 288,000 43,480 0.1510 3.040 2.940 3.040 2.940 3.080 14,400 3.0194 -0.65%
2021-04-01 0 0.153 0.148 0.153 0.145 0.155 756,000 112,608 0.1490 3.060 2.960 3.060 2.900 3.100 37,800 2.9790 0.66%
2021-03-31 0 0.152 0.152 0.158 0.152 0.152 392,000 59,584 0.1520 3.040 3.040 3.160 3.040 3.040 19,600 3.0400 0.00%
2021-03-30 0 0.152 0.147 0.152 0.153 0.153 100,000 15,300 0.1530 3.040 2.940 3.040 3.060 3.060 5,000 3.0600 0.00%
2021-03-29 0 0.152 0.145 0.157 - - 0 0 - 3.040 2.900 3.140 - - 0 - 0.00%
2021-03-26 0 0.152 0.148 0.152 0.152 0.152 4,000 608 0.1520 3.040 2.960 3.040 3.040 3.040 200 3.0400 -1.30%
2021-03-25 0 0.154 0.150 0.154 0.148 0.155 2,588,000 390,980 0.1511 3.080 3.000 3.080 2.960 3.100 129,400 3.0215 0.00%
2021-03-24 0 0.154 0.148 0.155 0.150 0.159 5,096,000 781,588 0.1534 3.080 2.960 3.100 3.000 3.180 254,800 3.0675 -1.28%
2021-03-23 0 0.156 0.146 0.156 0.145 0.163 196,000 30,000 0.1531 3.120 2.920 3.120 2.900 3.260 9,800 3.0612 0.00%
2021-03-22 0 0.156 0.145 0.157 0.145 0.175 5,620,000 861,020 0.1532 3.120 2.900 3.140 2.900 3.500 281,000 3.0641 2.63%
2021-03-19 0 0.152 0.152 0.158 0.150 0.158 764,000 114,960 0.1505 3.040 3.040 3.160 3.000 3.160 38,200 3.0094 -1.30%
2021-03-18 0 0.154 0.151 0.157 - - 0 0 - 3.080 3.020 3.140 - - 0 - 0.00%
2021-03-17 0 0.154 0.152 0.159 - - 0 0 - 3.080 3.040 3.180 - - 0 - 0.00%
2021-03-16 0 0.154 0.154 0.158 0.154 0.158 852,000 134,044 0.1573 3.080 3.080 3.160 3.080 3.160 42,600 3.1466 0.00%
2021-03-15 0 0.154 0.152 0.158 - - 0 0 - 3.080 3.040 3.160 - - 0 - 0.00%
2021-03-12 0 0.154 0.154 0.161 0.151 0.152 756,000 114,852 0.1519 3.080 3.080 3.220 3.020 3.040 37,800 3.0384 -0.65%
2021-03-11 0 0.155 0.155 0.158 0.154 0.155 556,000 85,720 0.1542 3.100 3.100 3.160 3.080 3.100 27,800 3.0835 0.00%
2021-03-10 0 0.155 0.155 0.160 0.152 0.160 412,000 65,024 0.1578 3.100 3.100 3.200 3.040 3.200 20,600 3.1565 -4.32%
2021-03-09 0 0.162 0.158 0.162 0.152 0.164 604,000 98,192 0.1626 3.240 3.160 3.240 3.040 3.280 30,200 3.2514 3.18%
2021-03-08 0 0.157 0.153 0.158 - - 0 0 - 3.140 3.060 3.160 - - 0 - 0.00%
2021-03-05 0 0.157 0.155 0.157 0.156 0.163 196,000 31,728 0.1619 3.140 3.100 3.140 3.120 3.260 9,800 3.2376 1.29%
2021-03-04 0 0.155 0.155 0.161 0.153 0.163 1,080,000 175,284 0.1623 3.100 3.100 3.220 3.060 3.260 54,000 3.2460 1.97%
2021-03-03 0 0.152 0.152 0.159 0.151 0.160 192,000 30,560 0.1592 3.040 3.040 3.180 3.020 3.200 9,600 3.1833 0.00%
2021-03-02 0 0.152 0.150 0.159 0.152 0.152 12,000 1,888 0.1573 3.040 3.000 3.180 3.040 3.040 600 3.1467 -4.40%
2021-03-01 0 0.159 0.150 0.159 0.159 0.159 400,000 63,600 0.1590 3.180 3.000 3.180 3.180 3.180 20,000 3.1800 0.00%
2021-02-26 0 0.159 0.150 0.160 0.159 0.160 408,000 65,100 0.1596 3.180 3.000 3.200 3.180 3.200 20,400 3.1912 3.92%
2021-02-25 0 0.153 0.148 0.154 0.146 0.154 672,000 101,336 0.1508 3.060 2.960 3.080 2.920 3.080 33,600 3.0160 -3.16%
2021-02-24 0 0.158 0.152 0.160 0.158 0.158 400,000 63,200 0.1580 3.160 3.040 3.200 3.160 3.160 20,000 3.1600 0.00%
2021-02-23 0 0.158 0.147 0.158 0.138 0.158 4,100,000 621,180 0.1515 3.160 2.940 3.160 2.760 3.160 205,000 3.0301 3.95%
2021-02-22 0 0.152 0.143 0.155 0.139 0.152 88,000 12,496 0.1420 3.040 2.860 3.100 2.780 3.040 4,400 2.8400 4.11%
2021-02-19 0 0.146 0.146 0.150 0.138 0.160 2,324,000 360,980 0.1553 2.920 2.920 3.000 2.760 3.200 116,200 3.1065 6.57%
2021-02-18 0 0.137 0.137 0.138 0.137 0.138 392,000 53,904 0.1375 2.740 2.740 2.760 2.740 2.760 19,600 2.7502 -1.44%
2021-02-17 0 0.139 0.136 0.139 - - 0 0 - 2.780 2.720 2.780 - - 0 - 0.00%
2021-02-16 0 0.139 0.136 0.140 - - 0 0 - 2.780 2.720 2.800 - - 0 - -0.71%
2021-02-11 0 0.140 0.136 0.140 - - 0 0 - 2.800 2.720 2.800 - - 0 - 0.00%
2021-02-10 0 0.140 0.136 0.145 - - 0 0 - 2.800 2.720 2.900 - - 0 - 0.00%
2021-02-09 0 0.140 0.136 0.141 0.142 0.142 452,000 64,184 0.1420 2.800 2.720 2.820 2.840 2.840 22,600 2.8400 -2.78%
2021-02-08 0 0.144 0.137 0.144 0.140 0.145 900,000 128,960 0.1433 2.880 2.740 2.880 2.800 2.900 45,000 2.8658 5.88%
2021-02-05 0 0.136 0.135 0.140 - - 0 0 - 2.720 2.700 2.800 - - 0 - 0.00%
2021-02-04 0 0.136 0.136 0.138 0.135 0.135 724,000 97,740 0.1350 2.720 2.720 2.760 2.700 2.700 36,200 2.7000 -1.45%
2021-02-03 0 0.138 0.135 0.138 0.133 0.139 400,000 53,560 0.1339 2.760 2.700 2.760 2.660 2.780 20,000 2.6780 4.55%
2021-02-02 0 0.132 0.132 0.140 0.132 0.132 96,000 12,672 0.1320 2.640 2.640 2.800 2.640 2.640 4,800 2.6400 0.76%
2021-02-01 0 0.131 0.128 0.138 - - 0 0 - 2.620 2.560 2.760 - - 0 - 0.00%
2021-01-29 0 0.131 0.131 0.141 0.131 0.131 4,000 524 0.1310 2.620 2.620 2.820 2.620 2.620 200 2.6200 2.34%
2021-01-28 0 0.128 0.128 0.141 0.128 0.132 1,104,000 144,840 0.1312 2.560 2.560 2.820 2.560 2.640 55,200 2.6239 -5.88%
2021-01-27 0 0.136 0.136 0.139 0.135 0.136 540,000 73,300 0.1357 2.720 2.720 2.780 2.700 2.720 27,000 2.7148 0.00%
2021-01-26 0 0.136 0.135 0.138 0.136 0.136 12,000 1,632 0.1360 2.720 2.700 2.760 2.720 2.720 600 2.7200 -1.45%
2021-01-25 0 0.138 0.136 0.138 - - 0 0 - 2.760 2.720 2.760 - - 0 - 0.00%
2021-01-22 0 0.138 0.137 0.140 - - 0 0 - 2.760 2.740 2.800 - - 0 - 0.00%
2021-01-21 0 0.138 0.138 0.140 0.135 0.141 588,000 79,664 0.1355 2.760 2.760 2.800 2.700 2.820 29,400 2.7097 1.47%
2021-01-20 0 0.136 0.136 0.138 - - 0 0 - 2.720 2.720 2.760 - - 0 - 0.74%
2021-01-19 0 0.135 0.135 0.136 0.135 0.136 572,000 77,788 0.1360 2.700 2.700 2.720 2.700 2.720 28,600 2.7199 -0.74%
2021-01-18 0 0.136 0.136 0.142 0.136 0.136 40,000 5,440 0.1360 2.720 2.720 2.840 2.720 2.720 2,000 2.7200 0.00%
2021-01-15 0 0.136 0.136 0.138 0.130 0.136 312,000 42,068 0.1348 2.720 2.720 2.760 2.600 2.720 15,600 2.6967 0.00%
2021-01-14 0 0.136 0.136 0.141 0.136 0.136 164,000 22,304 0.1360 2.720 2.720 2.820 2.720 2.720 8,200 2.7200 0.00%
2021-01-13 0 0.136 0.136 0.137 0.136 0.137 564,000 76,804 0.1362 2.720 2.720 2.740 2.720 2.740 28,200 2.7235 -1.45%
2021-01-12 0 0.138 0.136 0.139 0.138 0.141 368,000 51,288 0.1394 2.760 2.720 2.780 2.760 2.820 18,400 2.7874 0.00%
2021-01-11 0 0.138 0.137 0.138 0.138 0.141 252,000 34,920 0.1386 2.760 2.740 2.760 2.760 2.820 12,600 2.7714 1.47%
2021-01-08 0 0.136 0.136 0.140 0.136 0.139 712,000 97,384 0.1368 2.720 2.720 2.800 2.720 2.780 35,600 2.7355 -2.16%
2021-01-07 0 0.139 0.136 0.140 - - 0 0 - 2.780 2.720 2.800 - - 0 - 0.00%
2021-01-06 0 0.139 0.136 0.140 0.139 0.139 228,000 31,692 0.1390 2.780 2.720 2.800 2.780 2.780 11,400 2.7800 -0.71%
2021-01-05 0 0.140 0.137 0.141 0.137 0.141 600,000 83,280 0.1388 2.800 2.740 2.820 2.740 2.820 30,000 2.7760 2.19%
2021-01-04 0 0.137 0.136 0.137 0.136 0.137 584,000 79,628 0.1363 2.740 2.720 2.740 2.720 2.740 29,200 2.7270 0.00%
2020-12-31 0 0.137 0.136 0.158 0.137 0.137 100,000 13,700 0.1370 2.740 2.720 3.160 2.740 2.740 5,000 2.7400 -0.72%
2020-12-30 0 0.138 0.131 0.138 0.143 0.146 1,112,000 160,652 0.1445 2.760 2.620 2.760 2.860 2.920 55,600 2.8894 2.99%
2020-12-29 0 0.134 0.133 0.134 0.133 0.134 124,000 16,596 0.1338 2.680 2.660 2.680 2.660 2.680 6,200 2.6768 0.75%
2020-12-28 0 0.133 0.133 0.137 0.129 0.136 668,000 88,344 0.1323 2.660 2.660 2.740 2.580 2.720 33,400 2.6450 0.76%
2020-12-24 0 0.132 0.132 0.137 0.131 0.135 412,000 54,772 0.1329 2.640 2.640 2.740 2.620 2.700 20,600 2.6588 -2.22%
2020-12-23 0 0.135 0.134 0.138 0.134 0.136 560,000 75,660 0.1351 2.700 2.680 2.760 2.680 2.720 28,000 2.7021 -2.17%
2020-12-22 0 0.138 0.135 0.138 0.139 0.139 44,000 6,116 0.1390 2.760 2.700 2.760 2.780 2.780 2,200 2.7800 2.22%
2020-12-21 0 0.135 0.134 0.140 0.135 0.135 100,000 13,500 0.1350 2.700 2.680 2.800 2.700 2.700 5,000 2.7000 -4.26%
2020-12-18 0 0.141 0.134 0.143 0.134 0.141 472,000 65,320 0.1384 2.820 2.680 2.860 2.680 2.820 23,600 2.7678 1.44%
2020-12-17 0 0.139 0.133 0.139 0.139 0.139 28,000 3,892 0.1390 2.780 2.660 2.780 2.780 2.780 1,400 2.7800 0.72%
2020-12-16 0 0.138 0.134 0.138 0.132 0.139 3,004,000 402,792 0.1341 2.760 2.680 2.760 2.640 2.780 150,200 2.6817 0.00%
2020-12-15 0 0.138 0.134 0.138 0.133 0.138 1,848,000 252,828 0.1368 2.760 2.680 2.760 2.660 2.760 92,400 2.7362 -0.72%
2020-12-14 0 0.139 0.136 0.140 0.135 0.141 1,216,000 167,036 0.1374 2.780 2.720 2.800 2.700 2.820 60,800 2.7473 -3.47%
2020-12-11 0 0.144 0.140 0.144 - - 0 0 - 2.880 2.800 2.880 - - 0 - -0.69%
2020-12-10 0 0.145 0.140 0.146 0.145 0.145 20,000 2,900 0.1450 2.900 2.800 2.920 2.900 2.900 1,000 2.9000 -0.68%
2020-12-09 0 0.146 0.140 0.148 0.137 0.147 364,000 51,172 0.1406 2.920 2.800 2.960 2.740 2.940 18,200 2.8116 0.69%
2020-12-08 0 0.145 0.145 0.150 0.142 0.145 120,000 17,280 0.1440 2.900 2.900 3.000 2.840 2.900 6,000 2.8800 2.11%
2020-12-07 0 0.142 0.142 0.155 0.134 0.142 648,000 89,120 0.1375 2.840 2.840 3.100 2.680 2.840 32,400 2.7506 0.00%
2020-12-04 0 0.142 0.142 0.148 0.142 0.157 2,272,000 346,952 0.1527 2.840 2.840 2.960 2.840 3.140 113,600 3.0542 1.43%
2020-12-03 0 0.140 0.139 0.140 0.138 0.140 328,000 45,520 0.1388 2.800 2.780 2.800 2.760 2.800 16,400 2.7756 -3.45%
2020-12-02 0 0.145 0.138 0.145 0.138 0.145 44,000 6,100 0.1386 2.900 2.760 2.900 2.760 2.900 2,200 2.7727 5.07%
2020-12-01 0 0.138 0.138 0.149 0.138 0.138 100,000 13,800 0.1380 2.760 2.760 2.980 2.760 2.760 5,000 2.7600 0.73%
2020-11-30 0 0.137 0.137 0.149 0.137 0.138 500,000 68,936 0.1379 2.740 2.740 2.980 2.740 2.760 25,000 2.7574 -5.52%
2020-11-27 0 0.145 0.135 0.145 - - 0 0 - 2.900 2.700 2.900 - - 0 - 0.00%
2020-11-26 0 0.145 0.138 0.145 0.134 0.145 924,000 127,896 0.1384 2.900 2.760 2.900 2.680 2.900 46,200 2.7683 4.32%
2020-11-25 0 0.139 0.139 0.141 0.139 0.140 204,000 28,360 0.1390 2.780 2.780 2.820 2.780 2.800 10,200 2.7804 0.00%
2020-11-24 0 0.139 0.139 0.144 0.139 0.141 720,000 100,992 0.1403 2.780 2.780 2.880 2.780 2.820 36,000 2.8053 -1.42%
2020-11-23 0 0.141 0.140 0.141 0.141 0.141 488,000 68,808 0.1410 2.820 2.800 2.820 2.820 2.820 24,400 2.8200 0.71%
2020-11-20 0 0.140 0.140 0.145 0.140 0.142 844,000 118,528 0.1404 2.800 2.800 2.900 2.800 2.840 42,200 2.8087 -4.76%
2020-11-19 0 0.147 0.146 0.149 0.137 0.150 5,016,000 734,092 0.1464 2.940 2.920 2.980 2.740 3.000 250,800 2.9270 4.26%
2020-11-18 0 0.141 0.128 0.141 0.134 0.141 540,000 75,880 0.1405 2.820 2.560 2.820 2.680 2.820 27,000 2.8104 4.44%
2020-11-17 0 0.135 0.127 0.138 0.135 0.136 200,000 27,088 0.1354 2.700 2.540 2.760 2.700 2.720 10,000 2.7088 -4.26%
2020-11-16 0 0.141 0.135 0.141 0.135 0.142 248,000 34,780 0.1402 2.820 2.700 2.820 2.700 2.840 12,400 2.8048 -0.70%
2020-11-13 0 0.142 0.132 0.142 0.142 0.142 8,000 1,136 0.1420 2.840 2.640 2.840 2.840 2.840 400 2.8400 0.00%
2020-11-12 0 0.142 0.138 0.144 0.125 0.142 2,276,000 298,860 0.1313 2.840 2.760 2.880 2.500 2.840 113,800 2.6262 2.16%
2020-11-11 0 0.139 0.129 0.139 0.127 0.145 1,324,000 171,236 0.1293 2.780 2.580 2.780 2.540 2.900 66,200 2.5866 9.45%
2020-11-10 0 0.127 0.125 0.127 0.120 0.128 464,000 59,200 0.1276 2.540 2.500 2.540 2.400 2.560 23,200 2.5517 -0.78%
2020-11-09 0 0.128 0.122 0.128 0.097 0.129 7,292,000 880,664 0.1208 2.560 2.440 2.560 1.940 2.580 364,600 2.4154 39.13%
2020-11-06 0 0.092 0.092 0.094 0.089 0.128 5,576,000 592,528 0.1063 1.840 1.840 1.880 1.780 2.560 278,800 2.1253 -27.56%
2020-11-05 0 0.127 0.126 0.127 0.126 0.129 1,132,000 144,256 0.1274 2.540 2.520 2.540 2.520 2.580 56,600 2.5487 -0.78%
2020-11-04 0 0.128 0.126 0.128 - - 28,000 3,528 0.1260 2.560 2.520 2.560 - - 1,400 2.5200 -0.78%
2020-11-03 0 0.129 0.126 0.129 0.129 0.129 48,000 6,192 0.1290 2.580 2.520 2.580 2.580 2.580 2,400 2.5800 0.00%
2020-11-02 0 0.129 0.126 0.129 0.126 0.129 568,000 72,600 0.1278 2.580 2.520 2.580 2.520 2.580 28,400 2.5563 0.00%
2020-10-30 0 0.129 0.126 0.129 0.129 0.129 56,000 7,224 0.1290 2.580 2.520 2.580 2.580 2.580 2,800 2.5800 0.00%
2020-10-29 0 0.129 0.126 0.130 0.123 0.129 800,000 102,420 0.1280 2.580 2.520 2.600 2.460 2.580 40,000 2.5605 2.38%
2020-10-28 0 0.126 0.112 0.127 0.126 0.129 1,244,000 157,396 0.1265 2.520 2.240 2.540 2.520 2.580 62,200 2.5305 -3.08%
2020-10-27 0 0.130 0.127 0.130 0.126 0.130 732,000 93,008 0.1271 2.600 2.540 2.600 2.520 2.600 36,600 2.5412 0.00%
2020-10-23 0 0.130 0.126 0.130 - - 0 0 - 2.600 2.520 2.600 - - 0 - -0.76%
2020-10-22 0 0.131 0.126 0.131 - - 0 0 - 2.620 2.520 2.620 - - 0 - 0.00%
2020-10-21 0 0.131 0.127 0.135 0.126 0.131 784,000 101,560 0.1295 2.620 2.540 2.700 2.520 2.620 39,200 2.5908 1.55%
2020-10-20 0 0.129 0.126 0.129 - - 0 0 - 2.580 2.520 2.580 - - 0 - 0.00%
2020-10-19 0 0.129 0.126 0.129 0.126 0.129 216,000 27,516 0.1274 2.580 2.520 2.580 2.520 2.580 10,800 2.5478 2.38%
2020-10-16 0 0.126 0.125 0.126 0.126 0.129 1,148,000 145,176 0.1265 2.520 2.500 2.520 2.520 2.580 57,400 2.5292 0.00%
2020-10-15 0 0.126 0.125 0.128 0.126 0.126 48,000 6,048 0.1260 2.520 2.500 2.560 2.520 2.520 2,400 2.5200 -2.33%
2020-10-14 0 0.129 0.125 0.129 - - 0 0 - 2.580 2.500 2.580 - - 0 - 0.00%
2020-10-12 0 0.129 0.122 0.129 0.120 0.129 6,296,000 782,968 0.1244 2.580 2.440 2.580 2.400 2.580 314,800 2.4872 -0.77%
2020-10-09 0 0.130 0.127 0.130 0.126 0.130 1,336,000 172,012 0.1288 2.600 2.540 2.600 2.520 2.600 66,800 2.5750 0.00%
2020-10-08 0 0.130 0.126 0.130 0.126 0.130 668,000 84,964 0.1272 2.600 2.520 2.600 2.520 2.600 33,400 2.5438 0.78%
2020-10-07 0 0.129 0.126 0.130 0.125 0.129 344,000 43,708 0.1271 2.580 2.520 2.600 2.500 2.580 17,200 2.5412 1.57%
2020-10-06 0 0.127 0.125 0.128 0.127 0.127 284,000 36,068 0.1270 2.540 2.500 2.560 2.540 2.540 14,200 2.5400 -0.78%
2020-10-05 0 0.128 0.127 0.128 0.126 0.128 764,000 96,868 0.1268 2.560 2.540 2.560 2.520 2.560 38,200 2.5358 -0.78%
2020-09-30 0 0.129 0.129 0.131 0.125 0.130 1,272,000 162,900 0.1281 2.580 2.580 2.620 2.500 2.600 63,600 2.5613 -0.77%
2020-09-29 0 0.130 0.127 0.130 0.125 0.130 1,288,000 163,252 0.1267 2.600 2.540 2.600 2.500 2.600 64,400 2.5350 0.78%
2020-09-28 0 0.129 0.129 0.132 0.129 0.130 136,000 17,676 0.1300 2.580 2.580 2.640 2.580 2.600 6,800 2.5994 0.78%
2020-09-25 0 0.128 0.128 0.129 0.128 0.135 304,000 40,420 0.1330 2.560 2.560 2.580 2.560 2.700 15,200 2.6592 -1.54%
2020-09-24 0 0.130 0.130 0.135 - - 0 0 - 2.600 2.600 2.700 - - 0 - 0.00%
2020-09-23 0 0.130 0.128 0.137 0.130 0.130 160,000 20,800 0.1300 2.600 2.560 2.740 2.600 2.600 8,000 2.6000 0.78%
2020-09-22 0 0.129 0.128 0.137 0.129 0.129 100,000 12,900 0.1290 2.580 2.560 2.740 2.580 2.580 5,000 2.5800 0.78%
2020-09-21 0 0.128 0.128 0.130 0.128 0.129 100,000 12,892 0.1289 2.560 2.560 2.600 2.560 2.580 5,000 2.5784 0.00%
2020-09-18 0 0.128 0.128 0.137 0.127 0.137 632,000 82,828 0.1311 2.560 2.560 2.740 2.540 2.740 31,600 2.6211 -4.48%
2020-09-17 0 0.134 0.126 0.139 - - 0 0 - 2.680 2.520 2.780 - - 0 - 0.00%
2020-09-16 0 0.134 0.127 0.134 - - 0 0 - 2.680 2.540 2.680 - - 0 - -0.74%
2020-09-15 0 0.135 0.126 0.139 0.123 0.135 1,868,000 244,648 0.1310 2.700 2.520 2.780 2.460 2.700 93,400 2.6194 5.47%
2020-09-14 0 0.128 0.128 0.132 0.124 0.128 44,000 5,552 0.1262 2.560 2.560 2.640 2.480 2.560 2,200 2.5236 -2.29%
2020-09-11 0 0.131 0.125 0.132 - - 0 0 - 2.620 2.500 2.640 - - 0 - -0.76%
2020-09-10 0 0.132 0.125 0.135 - - 0 0 - 2.640 2.500 2.700 - - 0 - 0.00%
2020-09-09 0 0.132 0.128 0.133 - - 0 0 - 2.640 2.560 2.660 - - 0 - 0.00%
2020-09-08 0 0.132 0.128 0.139 0.132 0.132 100,000 13,200 0.1320 2.640 2.560 2.780 2.640 2.640 5,000 2.6400 0.00%
2020-09-07 0 0.132 0.132 0.137 0.128 0.132 140,000 18,464 0.1319 2.640 2.640 2.740 2.560 2.640 7,000 2.6377 0.00%
2020-09-04 0 0.132 0.132 0.140 0.128 0.133 812,000 107,208 0.1320 2.640 2.640 2.800 2.560 2.660 40,600 2.6406 -4.35%
2020-09-03 0 0.138 0.126 0.143 - - 0 0 - 2.760 2.520 2.860 - - 0 - 0.00%
2020-09-02 0 0.138 0.124 0.138 0.120 0.139 8,564,000 1,093,084 0.1276 2.760 2.480 2.760 2.400 2.780 428,200 2.5527 0.73%
2020-09-01 0 0.137 0.128 0.139 0.125 0.139 920,000 121,032 0.1316 2.740 2.560 2.780 2.500 2.780 46,000 2.6311 3.01%
2020-08-31 0 0.133 0.129 0.136 0.130 0.140 208,000 27,672 0.1330 2.660 2.580 2.720 2.600 2.800 10,400 2.6608 2.31%
2020-08-28 0 0.130 0.130 0.136 0.126 0.134 1,740,000 228,032 0.1311 2.600 2.600 2.720 2.520 2.680 87,000 2.6211 -2.99%
2020-08-27 0 0.134 0.134 0.136 0.134 0.136 172,000 23,384 0.1360 2.680 2.680 2.720 2.680 2.720 8,600 2.7191 0.00%
2020-08-26 0 0.134 0.134 0.135 0.132 0.136 928,000 125,004 0.1347 2.680 2.680 2.700 2.640 2.720 46,400 2.6941 -1.47%
2020-08-25 0 0.136 0.136 0.140 0.135 0.148 480,000 68,680 0.1431 2.720 2.720 2.800 2.700 2.960 24,000 2.8617 0.74%
2020-08-24 0 0.135 0.135 0.138 0.135 0.135 188,000 25,380 0.1350 2.700 2.700 2.760 2.700 2.700 9,400 2.7000 -2.17%
2020-08-21 0 0.138 0.136 0.140 0.135 0.139 120,000 16,532 0.1378 2.760 2.720 2.800 2.700 2.780 6,000 2.7553 1.47%
2020-08-20 0 0.136 0.136 0.141 0.132 0.136 1,124,000 152,784 0.1359 2.720 2.720 2.820 2.640 2.720 56,200 2.7186 -2.16%
2020-08-19 0 0.139 0.136 0.145 0.137 0.139 104,000 14,256 0.1371 2.780 2.720 2.900 2.740 2.780 5,200 2.7415 1.46%
2020-08-18 0 0.137 0.137 0.141 0.137 0.139 1,408,000 193,412 0.1374 2.740 2.740 2.820 2.740 2.780 70,400 2.7473 -2.84%
2020-08-17 0 0.141 0.139 0.141 0.137 0.141 240,000 33,152 0.1381 2.820 2.780 2.820 2.740 2.820 12,000 2.7627 2.17%
2020-08-14 0 0.138 0.138 0.143 0.137 0.175 12,200,000 1,881,876 0.1543 2.760 2.760 2.860 2.740 3.500 610,000 3.0850 3.76%
2020-08-13 0 0.133 0.133 0.137 0.133 0.137 12,000 1,628 0.1357 2.660 2.660 2.740 2.660 2.740 600 2.7133 0.00%
2020-08-12 0 0.133 0.133 0.137 0.132 0.134 300,000 40,192 0.1340 2.660 2.660 2.740 2.640 2.680 15,000 2.6795 -0.75%
2020-08-11 0 0.134 0.134 0.138 0.134 0.135 60,000 8,096 0.1349 2.680 2.680 2.760 2.680 2.700 3,000 2.6987 -0.74%
2020-08-10 0 0.135 0.134 0.137 0.135 0.135 652,000 88,020 0.1350 2.700 2.680 2.740 2.700 2.700 32,600 2.7000 0.00%
2020-08-07 0 0.135 0.134 0.137 - - 0 0 - 2.700 2.680 2.740 - - 0 - 0.00%
2020-08-06 0 0.135 0.134 0.135 0.134 0.137 420,000 57,296 0.1364 2.700 2.680 2.700 2.680 2.740 21,000 2.7284 0.75%
2020-08-05 0 0.134 0.134 0.139 0.133 0.136 324,000 43,324 0.1337 2.680 2.680 2.780 2.660 2.720 16,200 2.6743 -0.74%
2020-08-04 0 0.135 0.134 0.139 0.132 0.135 492,000 65,512 0.1332 2.700 2.680 2.780 2.640 2.700 24,600 2.6631 0.00%
2020-08-03 0 0.135 0.135 0.140 0.133 0.142 1,064,000 145,500 0.1367 2.700 2.700 2.800 2.660 2.840 53,200 2.7350 -0.74%
2020-07-31 0 0.136 0.136 0.139 0.136 0.141 548,000 74,832 0.1366 2.720 2.720 2.780 2.720 2.820 27,400 2.7311 -3.55%
2020-07-30 0 0.141 0.137 0.141 0.135 0.156 4,908,000 719,488 0.1466 2.820 2.740 2.820 2.700 3.120 245,400 2.9319 3.68%
2020-07-29 0 0.136 0.135 0.141 0.135 0.140 80,000 11,164 0.1396 2.720 2.700 2.820 2.700 2.800 4,000 2.7910 2.26%
2020-07-28 0 0.133 0.133 0.138 0.133 0.133 32,000 4,256 0.1330 2.660 2.660 2.760 2.660 2.660 1,600 2.6600 1.53%
2020-07-27 0 0.131 0.131 0.139 0.131 0.137 40,000 5,336 0.1334 2.620 2.620 2.780 2.620 2.740 2,000 2.6680 -3.68%
2020-07-24 0 0.136 0.134 0.140 - - 0 0 - 2.720 2.680 2.800 - - 0 - 0.00%
2020-07-23 0 0.136 0.136 0.139 0.136 0.139 1,648,000 229,004 0.1390 2.720 2.720 2.780 2.720 2.780 82,400 2.7792 -1.45%
2020-07-22 0 0.138 0.136 0.140 0.135 0.141 4,292,000 600,912 0.1400 2.760 2.720 2.800 2.700 2.820 214,600 2.8001 -0.72%
2020-07-21 0 0.139 0.135 0.140 0.130 0.140 3,160,000 440,984 0.1396 2.780 2.700 2.800 2.600 2.800 158,000 2.7910 2.21%
2020-07-20 0 0.136 0.136 0.140 0.136 0.136 420,000 57,120 0.1360 2.720 2.720 2.800 2.720 2.720 21,000 2.7200 0.74%
2020-07-17 0 0.135 0.135 0.145 0.132 0.135 804,000 107,220 0.1334 2.700 2.700 2.900 2.640 2.700 40,200 2.6672 4.65%
2020-07-16 0 0.129 0.129 0.139 0.122 0.130 180,000 22,948 0.1275 2.580 2.580 2.780 2.440 2.600 9,000 2.5498 -0.77%
2020-07-15 0 0.130 0.130 0.140 0.130 0.134 432,000 56,668 0.1312 2.600 2.600 2.800 2.600 2.680 21,600 2.6235 -2.26%
2020-07-14 0 0.133 0.130 0.140 - - 0 0 - 2.660 2.600 2.800 - - 0 - 0.00%
2020-07-13 0 0.133 0.130 0.140 0.130 0.133 3,080,000 409,616 0.1330 2.660 2.600 2.800 2.600 2.660 154,000 2.6598 0.00%
2020-07-10 0 0.133 0.130 0.139 0.126 0.138 924,000 123,424 0.1336 2.660 2.600 2.780 2.520 2.760 46,200 2.6715 -4.32%
2020-07-09 0 0.139 0.135 0.139 0.135 0.139 148,000 20,320 0.1373 2.780 2.700 2.780 2.700 2.780 7,400 2.7459 2.96%
2020-07-08 0 0.135 0.135 0.152 - - 0 0 - 2.700 2.700 3.040 - - 0 - 0.00%
2020-07-07 0 0.135 0.135 0.145 0.120 0.140 8,012,000 1,042,036 0.1301 2.700 2.700 2.900 2.400 2.800 400,600 2.6012 4.65%
2020-07-06 0 0.129 0.124 0.129 0.128 0.140 2,960,000 390,464 0.1319 2.580 2.480 2.580 2.560 2.800 148,000 2.6383 -7.86%
2020-07-03 0 0.140 0.136 0.140 0.138 0.140 1,800,000 251,200 0.1396 2.800 2.720 2.800 2.760 2.800 90,000 2.7911 0.00%
2020-07-02 0 0.140 0.140 0.145 0.140 0.146 704,000 101,160 0.1437 2.800 2.800 2.900 2.800 2.920 35,200 2.8739 0.72%
2020-06-30 0 0.139 0.139 0.144 0.132 0.132 100,000 13,200 0.1320 2.780 2.780 2.880 2.640 2.640 5,000 2.6400 1.46%
2020-06-29 0 0.137 0.126 0.137 0.134 0.140 188,000 26,000 0.1383 2.740 2.520 2.740 2.680 2.800 9,400 2.7660 -2.84%
2020-06-26 0 0.141 0.134 0.145 - - 0 0 - 2.820 2.680 2.900 - - 0 - 0.00%
2020-06-24 0 0.141 0.133 0.145 0.131 0.141 900,000 122,068 0.1356 2.820 2.660 2.900 2.620 2.820 45,000 2.7126 0.00%
2020-06-23 0 0.141 0.139 0.144 - - 0 0 - 2.820 2.780 2.880 - - 0 - 0.00%
2020-06-22 0 0.141 0.141 0.145 0.139 0.141 136,000 18,912 0.1391 2.820 2.820 2.900 2.780 2.820 6,800 2.7812 -0.70%
2020-06-19 0 0.142 0.140 0.142 0.142 0.146 132,000 19,192 0.1454 2.840 2.800 2.840 2.840 2.920 6,600 2.9079 -2.07%
2020-06-18 0 0.145 0.140 0.145 0.138 0.145 116,000 16,712 0.1441 2.900 2.800 2.900 2.760 2.900 5,800 2.8814 4.32%
2020-06-17 0 0.139 0.138 0.145 0.139 0.139 160,000 22,240 0.1390 2.780 2.760 2.900 2.780 2.780 8,000 2.7800 0.00%
2020-06-16 0 0.139 0.138 0.139 0.138 0.139 752,000 104,136 0.1385 2.780 2.760 2.780 2.760 2.780 37,600 2.7696 0.00%
2020-06-15 0 0.139 0.140 0.144 - - 0 0 - 2.780 2.800 2.880 - - 0 - 0.00%
2020-06-12 0 0.139 0.139 0.144 - - 0 0 - 2.780 2.780 2.880 - - 0 - 0.00%
2020-06-11 0 0.139 0.139 0.146 0.139 0.140 708,000 98,492 0.1391 2.780 2.780 2.920 2.780 2.800 35,400 2.7823 0.00%
2020-06-10 0 0.139 0.139 0.140 0.139 0.145 3,080,000 434,248 0.1410 2.780 2.780 2.800 2.780 2.900 154,000 2.8198 -5.44%
2020-06-09 0 0.147 0.145 0.147 0.147 0.147 176,000 25,872 0.1470 2.940 2.900 2.940 2.940 2.940 8,800 2.9400 0.00%
2020-06-08 0 0.147 0.144 0.147 0.143 0.147 152,000 21,892 0.1440 2.940 2.880 2.940 2.860 2.940 7,600 2.8805 -0.68%
2020-06-05 0 0.148 0.144 0.149 0.146 0.148 172,000 25,192 0.1465 2.960 2.880 2.980 2.920 2.960 8,600 2.9293 3.50%
2020-06-04 0 0.143 0.143 0.147 0.142 0.154 3,044,000 454,048 0.1492 2.860 2.860 2.940 2.840 3.080 152,200 2.9832 -2.05%
2020-06-03 0 0.146 0.142 0.147 0.145 0.154 2,964,000 441,580 0.1490 2.920 2.840 2.940 2.900 3.080 148,200 2.9796 -5.81%
2020-06-02 0 0.155 0.148 0.155 0.149 0.155 40,000 6,008 0.1502 3.100 2.960 3.100 2.980 3.100 2,000 3.0040 0.65%
2020-06-01 0 0.154 0.148 0.154 0.151 0.155 1,256,000 192,460 0.1532 3.080 2.960 3.080 3.020 3.100 62,800 3.0646 2.67%
2020-05-29 0 0.150 0.149 0.150 0.142 0.150 1,116,000 163,016 0.1461 3.000 2.980 3.000 2.840 3.000 55,800 2.9214 0.67%
2020-05-28 0 0.149 0.145 0.148 0.143 0.149 680,000 98,644 0.1451 2.980 2.900 2.960 2.860 2.980 34,000 2.9013 -2.61%
2020-05-27 0 0.153 0.147 0.154 0.145 0.154 452,000 67,448 0.1492 3.060 2.940 3.080 2.900 3.080 22,600 2.9844 5.52%
2020-05-26 0 0.145 0.145 0.149 0.145 0.150 412,000 60,964 0.1480 2.900 2.900 2.980 2.900 3.000 20,600 2.9594 -2.68%
2020-05-25 0 0.149 0.148 0.149 0.148 0.154 3,080,000 459,828 0.1493 2.980 2.960 2.980 2.960 3.080 154,000 2.9859 -3.87%
2020-05-22 0 0.155 0.147 0.154 0.147 0.155 1,004,000 148,064 0.1475 3.100 2.940 3.080 2.940 3.100 50,200 2.9495 -0.64%
2020-05-21 0 0.156 0.147 0.156 0.150 0.156 984,000 149,600 0.1520 3.120 2.940 3.120 3.000 3.120 49,200 3.0407 8.33%
2020-05-20 0 0.144 0.144 0.150 0.140 0.154 4,476,000 649,848 0.1452 2.880 2.880 3.000 2.800 3.080 223,800 2.9037 -4.00%
2020-05-19 0 0.150 0.148 0.150 0.150 0.156 1,228,000 186,656 0.1520 3.000 2.960 3.000 3.000 3.120 61,400 3.0400 -3.85%
2020-05-18 0 0.156 0.148 0.158 0.145 0.156 64,000 9,772 0.1527 3.120 2.960 3.160 2.900 3.120 3,200 3.0538 0.00%
2020-05-15 0 0.156 0.146 0.156 0.152 0.156 268,000 41,236 0.1539 3.120 2.920 3.120 3.040 3.120 13,400 3.0773 5.41%
2020-05-14 0 0.148 0.142 0.148 0.148 0.155 356,000 52,916 0.1486 2.960 2.840 2.960 2.960 3.100 17,800 2.9728 0.00%
2020-05-13 0 0.148 0.148 0.150 0.148 0.157 292,000 43,448 0.1488 2.960 2.960 3.000 2.960 3.140 14,600 2.9759 0.00%
2020-05-12 0 0.148 0.147 0.148 0.148 0.162 2,208,000 335,456 0.1519 2.960 2.940 2.960 2.960 3.240 110,400 3.0386 -7.50%
2020-05-11 0 0.160 0.151 0.160 - - 0 0 - 3.200 3.020 3.200 - - 0 - 0.00%
2020-05-08 0 0.160 0.148 0.160 - - 0 0 - 3.200 2.960 3.200 - - 0 - -1.84%
2020-05-07 0 0.163 0.145 0.163 0.162 0.163 120,000 19,480 0.1623 3.260 2.900 3.260 3.240 3.260 6,000 3.2467 1.24%
2020-05-06 0 0.161 0.145 0.161 0.159 0.162 356,000 57,028 0.1602 3.220 2.900 3.220 3.180 3.240 17,800 3.2038 -0.62%
2020-05-05 0 0.162 0.146 0.162 0.140 0.163 1,896,000 281,004 0.1482 3.240 2.920 3.240 2.800 3.260 94,800 2.9642 0.00%
2020-05-04 0 0.162 0.154 0.163 0.151 0.162 176,000 27,620 0.1569 3.240 3.080 3.260 3.020 3.240 8,800 3.1386 3.85%
2020-04-29 0 0.156 0.148 0.160 - - 0 0 - 3.120 2.960 3.200 - - 0 - 0.00%
2020-04-28 0 0.156 0.145 0.156 - - 0 0 - 3.120 2.900 3.120 - - 0 - -1.27%
2020-04-27 0 0.158 0.144 0.160 0.148 0.158 612,000 92,312 0.1508 3.160 2.880 3.200 2.960 3.160 30,600 3.0167 6.04%
2020-04-24 0 0.149 0.141 0.149 0.145 0.149 60,000 8,732 0.1455 2.980 2.820 2.980 2.900 2.980 3,000 2.9107 1.36%
2020-04-23 0 0.147 0.138 0.150 0.133 0.156 3,852,000 549,516 0.1427 2.940 2.760 3.000 2.660 3.120 192,600 2.8531 -2.00%
2020-04-22 0 0.150 0.135 0.158 - - 0 0 - 3.000 2.700 3.160 - - 0 - 0.00%
2020-04-21 0 0.150 0.138 0.150 - - 0 0 - 3.000 2.760 3.000 - - 0 - 0.00%
2020-04-20 0 0.150 0.145 0.168 - - 0 0 - 3.000 2.900 3.360 - - 0 - 0.00%
2020-04-17 0 0.150 0.144 0.169 0.150 0.150 100,000 15,000 0.1500 3.000 2.880 3.380 3.000 3.000 5,000 3.0000 -0.66%
2020-04-16 0 0.151 0.144 0.155 0.142 0.151 660,000 95,984 0.1454 3.020 2.880 3.100 2.840 3.020 33,000 2.9086 0.00%
2020-04-15 0 0.151 0.142 0.151 - - 0 0 - 3.020 2.840 3.020 - - 0 - -3.21%
2020-04-14 0 0.156 0.143 0.157 0.143 0.157 728,000 105,688 0.1452 3.120 2.860 3.140 2.860 3.140 36,400 2.9035 -2.50%
2020-04-09 0 0.160 0.145 0.160 - - 0 0 - 3.200 2.900 3.200 - - 0 - 0.00%
2020-04-08 0 0.160 0.145 0.160 0.164 0.164 4,000 656 0.1640 3.200 2.900 3.200 3.280 3.280 200 3.2800 5.96%
2020-04-07 0 0.151 0.144 0.165 - - 0 0 - 3.020 2.880 3.300 - - 0 - 0.00%
2020-04-06 0 0.151 0.143 0.161 - - 0 0 - 3.020 2.860 3.220 - - 0 - 0.00%
2020-04-03 0 0.151 0.145 0.152 0.131 0.157 1,344,000 189,160 0.1407 3.020 2.900 3.040 2.620 3.140 67,200 2.8149 -1.31%
2020-04-02 0 0.153 0.148 0.153 0.153 0.154 224,000 34,492 0.1540 3.060 2.960 3.060 3.060 3.080 11,200 3.0796 -1.29%
2020-04-01 0 0.155 0.143 0.155 0.155 0.155 12,000 1,860 0.1550 3.100 2.860 3.100 3.100 3.100 600 3.1000 -4.91%
2020-03-31 0 0.163 0.155 0.163 - - 0 0 - 3.260 3.100 3.260 - - 0 - 0.00%
2020-03-30 0 0.163 0.157 0.163 0.163 0.169 64,000 10,688 0.1670 3.260 3.140 3.260 3.260 3.380 3,200 3.3400 1.24%
2020-03-27 0 0.161 0.150 0.161 0.150 0.165 1,044,000 161,884 0.1551 3.220 3.000 3.220 3.000 3.300 52,200 3.1012 -4.73%
2020-03-26 0 0.169 0.155 0.169 0.155 0.169 16,000 2,592 0.1620 3.380 3.100 3.380 3.100 3.380 800 3.2400 0.60%
2020-03-25 0 0.168 0.150 0.168 0.168 0.169 152,000 25,544 0.1681 3.360 3.000 3.360 3.360 3.380 7,600 3.3611 2.44%
2020-03-24 0 0.164 0.149 0.164 0.159 0.165 664,000 105,924 0.1595 3.280 2.980 3.280 3.180 3.300 33,200 3.1905 2.50%
2020-03-23 0 0.160 0.153 0.168 0.160 0.160 344,000 55,040 0.1600 3.200 3.060 3.360 3.200 3.200 17,200 3.2000 0.00%
2020-03-20 0 0.160 0.152 0.160 - - 0 0 - 3.200 3.040 3.200 - - 0 - 0.00%
2020-03-19 0 0.160 0.152 0.161 0.155 0.162 128,000 20,140 0.1573 3.200 3.040 3.220 3.100 3.240 6,400 3.1469 0.00%
2020-03-18 0 0.160 0.153 0.160 0.160 0.161 176,000 28,100 0.1597 3.200 3.060 3.200 3.200 3.220 8,800 3.1932 0.00%
2020-03-17 0 0.160 0.153 0.160 0.149 0.161 68,000 10,272 0.1511 3.200 3.060 3.200 2.980 3.220 3,400 3.0212 0.00%
2020-03-16 0 0.160 0.153 0.160 0.156 0.161 1,240,000 198,324 0.1599 3.200 3.060 3.200 3.120 3.220 62,000 3.1988 0.00%
2020-03-13 0 0.160 0.154 0.160 0.160 0.163 2,536,000 406,456 0.1603 3.200 3.080 3.200 3.200 3.260 126,800 3.2055 1.91%
2020-03-12 0 0.157 0.157 0.160 0.156 0.160 196,000 30,840 0.1573 3.140 3.140 3.200 3.120 3.200 9,800 3.1469 -4.27%
2020-03-11 0 0.164 0.161 0.164 0.165 0.165 236,000 38,940 0.1650 3.280 3.220 3.280 3.300 3.300 11,800 3.3000 -1.20%
2020-03-10 0 0.166 0.158 0.166 0.155 0.166 52,000 8,220 0.1581 3.320 3.160 3.320 3.100 3.320 2,600 3.1615 -0.60%
2020-03-09 0 0.167 0.161 0.167 0.160 0.167 408,000 66,176 0.1622 3.340 3.220 3.340 3.200 3.340 20,400 3.2439 1.83%
2020-03-06 0 0.164 0.161 0.164 0.161 0.165 456,000 74,728 0.1639 3.280 3.220 3.280 3.220 3.300 22,800 3.2775 1.86%
2020-03-05 0 0.161 0.159 0.161 0.159 0.162 1,016,000 162,616 0.1601 3.220 3.180 3.220 3.180 3.240 50,800 3.2011 0.00%
2020-03-04 0 0.161 0.153 0.162 0.152 0.167 2,472,000 386,328 0.1563 3.220 3.060 3.240 3.040 3.340 123,600 3.1256 5.92%
2020-03-03 0 0.152 0.152 0.158 0.150 0.159 788,000 118,908 0.1509 3.040 3.040 3.160 3.000 3.180 39,400 3.0180 0.66%
2020-03-02 0 0.151 0.150 0.152 0.150 0.154 4,128,000 624,340 0.1512 3.020 3.000 3.040 3.000 3.080 206,400 3.0249 1.34%
2020-02-28 0 0.149 0.149 0.152 0.148 0.150 1,844,000 276,004 0.1497 2.980 2.980 3.040 2.960 3.000 92,200 2.9935 -1.97%
2020-02-27 0 0.152 0.146 0.153 0.152 0.152 36,000 5,408 0.1502 3.040 2.920 3.060 3.040 3.040 1,800 3.0044 1.33%
2020-02-26 0 0.150 0.149 0.150 0.147 0.155 3,344,000 500,740 0.1497 3.000 2.980 3.000 2.940 3.100 167,200 2.9949 -0.66%
2020-02-25 0 0.151 0.151 0.154 0.149 0.160 1,720,000 263,248 0.1531 3.020 3.020 3.080 2.980 3.200 86,000 3.0610 0.67%
2020-02-24 0 0.150 0.143 0.150 0.149 0.150 520,000 77,900 0.1498 3.000 2.860 3.000 2.980 3.000 26,000 2.9962 0.00%
2020-02-21 0 0.150 0.143 0.150 0.141 0.159 1,032,000 154,784 0.1500 3.000 2.860 3.000 2.820 3.180 51,600 2.9997 -0.66%
2020-02-20 0 0.151 0.150 0.158 0.151 0.158 236,000 35,664 0.1511 3.020 3.000 3.160 3.020 3.160 11,800 3.0224 -4.43%
2020-02-19 0 0.158 0.151 0.158 0.158 0.158 64,000 10,112 0.1580 3.160 3.020 3.160 3.160 3.160 3,200 3.1600 0.00%
2020-02-18 0 0.158 0.148 0.158 0.149 0.160 1,108,000 166,884 0.1506 3.160 2.960 3.160 2.980 3.200 55,400 3.0123 1.28%
2020-02-17 0 0.156 0.153 0.158 0.150 0.159 616,000 93,236 0.1514 3.120 3.060 3.160 3.000 3.180 30,800 3.0271 -2.50%
2020-02-14 0 0.160 0.150 0.160 0.148 0.162 400,000 60,932 0.1523 3.200 3.000 3.200 2.960 3.240 20,000 3.0466 3.90%
2020-02-13 0 0.154 0.146 0.154 0.157 0.165 16,000 2,568 0.1605 3.080 2.920 3.080 3.140 3.300 800 3.2100 1.32%
2020-02-12 0 0.152 0.151 0.155 0.149 0.165 3,968,000 618,512 0.1559 3.040 3.020 3.100 2.980 3.300 198,400 3.1175 2.70%
2020-02-11 0 0.148 0.147 0.148 0.138 0.148 3,696,000 525,008 0.1420 2.960 2.940 2.960 2.760 2.960 184,800 2.8410 5.71%
2020-02-10 0 0.140 0.139 0.140 0.139 0.142 2,004,000 281,148 0.1403 2.800 2.780 2.800 2.780 2.840 100,200 2.8059 -1.41%
2020-02-07 0 0.142 0.139 0.141 0.140 0.142 1,256,000 177,304 0.1412 2.840 2.780 2.820 2.800 2.840 62,800 2.8233 1.43%
2020-02-06 0 0.140 0.139 0.140 0.140 0.149 1,940,000 274,076 0.1413 2.800 2.780 2.800 2.800 2.980 97,000 2.8255 -2.78%
2020-02-05 0 0.144 0.139 0.145 0.139 0.146 1,084,000 153,844 0.1419 2.880 2.780 2.900 2.780 2.920 54,200 2.8385 2.86%
2020-02-04 0 0.140 0.139 0.140 0.140 0.146 3,128,000 444,956 0.1422 2.800 2.780 2.800 2.800 2.920 156,400 2.8450 -2.78%
2020-02-03 0 0.144 0.138 0.145 0.134 0.144 2,004,000 277,128 0.1383 2.880 2.760 2.900 2.680 2.880 100,200 2.7657 2.13%
2020-01-31 0 0.141 0.139 0.141 0.136 0.144 952,000 135,416 0.1422 2.820 2.780 2.820 2.720 2.880 47,600 2.8449 0.71%
2020-01-30 0 0.140 0.136 0.140 - - 0 0 - 2.800 2.720 2.800 - - 0 - 0.00%
2020-01-29 0 0.140 0.137 0.143 0.140 0.144 552,000 78,896 0.1429 2.800 2.740 2.860 2.800 2.880 27,600 2.8586 0.00%
2020-01-24 0 0.140 0.137 0.140 0.140 0.144 352,000 49,596 0.1409 2.800 2.740 2.800 2.800 2.880 17,600 2.8180 0.00%
2020-01-23 0 0.140 0.136 0.140 0.133 0.145 2,620,000 364,732 0.1392 2.800 2.720 2.800 2.660 2.900 131,000 2.7842 0.00%
2020-01-22 0 0.140 0.135 0.140 0.140 0.145 1,016,000 143,260 0.1410 2.800 2.700 2.800 2.800 2.900 50,800 2.8201 -3.45%
2020-01-21 0 0.145 0.140 0.145 0.135 0.145 1,872,000 260,676 0.1393 2.900 2.800 2.900 2.700 2.900 93,600 2.7850 3.57%
2020-01-20 0 0.140 0.138 0.140 0.140 0.149 5,924,000 845,796 0.1428 2.800 2.760 2.800 2.800 2.980 296,200 2.8555 -2.78%
2020-01-17 0 0.144 0.135 0.144 0.140 0.144 960,000 136,452 0.1421 2.880 2.700 2.880 2.800 2.880 48,000 2.8428 2.86%
2020-01-16 0 0.140 0.139 0.140 0.140 0.143 2,512,000 353,756 0.1408 2.800 2.780 2.800 2.800 2.860 125,600 2.8165 -3.45%
2020-01-15 0 0.145 0.138 0.144 0.140 0.148 2,849,000 407,539 0.1430 2.900 2.760 2.880 2.800 2.960 142,450 2.8609 2.11%
2020-01-14 0 0.142 0.141 0.142 0.141 0.147 2,752,000 392,864 0.1428 2.840 2.820 2.840 2.820 2.940 137,600 2.8551 -0.70%
2020-01-13 0 0.143 0.140 0.142 0.143 0.144 140,000 20,060 0.1433 2.860 2.800 2.840 2.860 2.880 7,000 2.8657 0.70%
2020-01-10 0 0.142 0.139 0.142 0.139 0.145 2,356,000 335,204 0.1423 2.840 2.780 2.840 2.780 2.900 117,800 2.8455 -3.40%
2020-01-09 0 0.147 0.142 0.148 0.142 0.147 4,540,000 650,176 0.1432 2.940 2.840 2.960 2.840 2.940 227,000 2.8642 -2.00%
2020-01-08 0 0.150 0.142 0.154 0.142 0.150 1,776,000 256,684 0.1445 3.000 2.840 3.080 2.840 3.000 88,800 2.8906 0.67%
2020-01-07 0 0.149 0.142 0.149 - - 0 0 - 2.980 2.840 2.980 - - 0 - 0.00%
2020-01-06 0 0.149 0.143 0.150 0.144 0.150 856,000 124,280 0.1452 2.980 2.860 3.000 2.880 3.000 42,800 2.9037 0.68%
2020-01-03 0 0.148 0.143 0.148 0.147 0.150 5,492,000 814,128 0.1482 2.960 2.860 2.960 2.940 3.000 274,600 2.9648 4.23%
2020-01-02 0 0.142 0.142 0.148 0.142 0.149 1,148,000 164,924 0.1437 2.840 2.840 2.960 2.840 2.980 57,400 2.8732 -4.70%
2019-12-31 0 0.149 0.142 0.149 0.145 0.149 704,000 104,372 0.1483 2.980 2.840 2.980 2.900 2.980 35,200 2.9651 3.47%
2019-12-30 0 0.144 0.141 0.144 0.139 0.150 4,840,000 680,060 0.1405 2.880 2.820 2.880 2.780 3.000 242,000 2.8102 -3.36%
2019-12-27 0 0.149 0.141 0.151 0.140 0.149 7,296,000 1,033,484 0.1417 2.980 2.820 3.020 2.800 2.980 364,800 2.8330 -0.67%
2019-12-24 0 0.150 0.140 0.150 0.136 0.154 984,000 144,600 0.1470 3.000 2.800 3.000 2.720 3.080 49,200 2.9390 0.00%
2019-12-23 0 0.150 0.145 0.150 0.134 0.155 1,288,000 190,056 0.1476 3.000 2.900 3.000 2.680 3.100 64,400 2.9512 0.00%
2019-12-20 0 0.150 0.142 0.150 - - 0 0 - 3.000 2.840 3.000 - - 0 - 0.00%
2019-12-19 0 0.150 0.140 0.150 0.150 0.150 100,000 15,000 0.1500 3.000 2.800 3.000 3.000 3.000 5,000 3.0000 1.35%
2019-12-18 0 0.148 0.135 0.150 0.140 0.150 1,376,000 203,240 0.1477 2.960 2.700 3.000 2.800 3.000 68,800 2.9541 -1.33%
2019-12-17 0 0.150 0.145 0.150 0.132 0.150 2,044,000 295,924 0.1448 3.000 2.900 3.000 2.640 3.000 102,200 2.8955 0.00%
2019-12-16 0 0.150 0.139 0.150 0.136 0.150 496,000 68,576 0.1383 3.000 2.780 3.000 2.720 3.000 24,800 2.7652 0.00%
2019-12-13 0 0.150 0.140 0.150 0.155 0.155 20,000 3,100 0.1550 3.000 2.800 3.000 3.100 3.100 1,000 3.1000 0.00%
2019-12-12 0 0.150 0.136 0.160 - - 0 0 - 3.000 2.720 3.200 - - 0 - 0.00%
2019-12-11 0 0.150 0.130 0.150 0.130 0.155 568,000 76,324 0.1344 3.000 2.600 3.000 2.600 3.100 28,400 2.6875 0.00%
2019-12-10 0 0.150 0.145 0.150 0.150 0.150 456,000 68,400 0.1500 3.000 2.900 3.000 3.000 3.000 22,800 3.0000 3.45%
2019-12-09 0 0.145 0.145 0.160 0.145 0.145 492,000 71,340 0.1450 2.900 2.900 3.200 2.900 2.900 24,600 2.9000 -9.38%
2019-12-06 0 0.160 0.135 0.160 0.141 0.160 1,936,000 305,880 0.1580 3.200 2.700 3.200 2.820 3.200 96,800 3.1599 5.26%
2019-12-05 0 0.152 0.140 0.152 0.148 0.152 148,000 22,280 0.1505 3.040 2.800 3.040 2.960 3.040 7,400 3.0108 5.56%
2019-12-04 0 0.144 0.135 0.146 0.135 0.145 1,484,000 212,612 0.1433 2.880 2.700 2.920 2.700 2.900 74,200 2.8654 2.86%
2019-12-03 0 0.140 0.133 0.140 0.130 0.145 1,160,000 160,360 0.1382 2.800 2.660 2.800 2.600 2.900 58,000 2.7648 9.37%
2019-12-02 0 0.128 0.120 0.130 0.128 0.133 500,000 65,136 0.1303 2.560 2.400 2.600 2.560 2.660 25,000 2.6054 -10.49%
2019-11-29 0 0.143 0.133 0.143 0.133 0.145 260,000 34,992 0.1346 2.860 2.660 2.860 2.660 2.900 13,000 2.6917 2.14%
2019-11-28 0 0.140 0.132 0.140 - - 0 0 - 2.800 2.640 2.800 - - 0 - 0.00%
2019-11-27 0 0.140 0.140 0.147 0.132 0.148 440,000 59,432 0.1351 2.800 2.800 2.940 2.640 2.960 22,000 2.7015 -3.45%
2019-11-26 0 0.145 0.127 0.145 0.140 0.150 780,000 111,064 0.1424 2.900 2.540 2.900 2.800 3.000 39,000 2.8478 2.11%
2019-11-25 0 0.142 0.130 0.145 - - 0 0 - 2.840 2.600 2.900 - - 0 - 0.00%
2019-11-22 0 0.142 0.142 0.150 0.136 0.137 668,000 91,644 0.1372 2.840 2.840 3.000 2.720 2.740 33,400 2.7438 2.16%
2019-11-21 0 0.139 0.125 0.139 0.139 0.139 300,000 41,700 0.1390 2.780 2.500 2.780 2.780 2.780 15,000 2.7800 -0.71%
2019-11-20 0 0.140 0.120 0.149 - - 0 0 - 2.800 2.400 2.980 - - 0 - 0.00%
2019-11-19 0 0.140 0.125 0.140 0.140 0.141 604,000 84,760 0.1403 2.800 2.500 2.800 2.800 2.820 30,200 2.8066 -1.41%
2019-11-18 0 0.142 0.142 0.145 0.141 0.141 4,000 564 0.1410 2.840 2.840 2.900 2.820 2.820 200 2.8200 1.43%
2019-11-15 0 0.140 0.133 0.140 - - 0 0 - 2.800 2.660 2.800 - - 0 - 0.00%
2019-11-14 0 0.140 0.134 0.140 0.134 0.147 436,000 61,276 0.1405 2.800 2.680 2.800 2.680 2.940 21,800 2.8108 7.69%
2019-11-13 0 0.130 0.130 0.150 0.130 0.147 3,880,000 535,132 0.1379 2.600 2.600 3.000 2.600 2.940 194,000 2.7584 -10.96%
2019-11-12 0 0.146 0.146 0.150 0.146 0.146 44,000 6,424 0.1460 2.920 2.920 3.000 2.920 2.920 2,200 2.9200 2.82%
2019-11-11 0 0.142 0.142 0.149 0.142 0.151 2,336,000 347,944 0.1489 2.840 2.840 2.980 2.840 3.020 116,800 2.9790 -8.39%
2019-11-08 0 0.155 0.150 0.156 0.155 0.155 20,000 3,100 0.1550 3.100 3.000 3.120 3.100 3.100 1,000 3.1000 -1.27%
2019-11-07 0 0.157 0.134 0.157 0.159 0.159 300,000 47,700 0.1590 3.140 2.680 3.140 3.180 3.180 15,000 3.1800 4.67%
2019-11-06 0 0.150 0.150 0.160 0.150 0.151 880,000 132,092 0.1501 3.000 3.000 3.200 3.000 3.020 44,000 3.0021 -0.66%
2019-11-05 0 0.151 0.151 0.155 0.146 0.151 188,000 27,608 0.1469 3.020 3.020 3.100 2.920 3.020 9,400 2.9370 -5.63%
2019-11-04 0 0.160 0.142 0.160 0.159 0.160 320,000 50,900 0.1591 3.200 2.840 3.200 3.180 3.200 16,000 3.1813 0.00%
2019-11-01 0 0.160 0.145 0.160 0.160 0.160 4,000 640 0.1600 3.200 2.900 3.200 3.200 3.200 200 3.2000 0.63%
2019-10-31 0 0.159 0.152 0.159 0.159 0.159 12,000 1,908 0.1590 3.180 3.040 3.180 3.180 3.180 600 3.1800 -0.63%
2019-10-30 0 0.160 0.152 0.161 0.150 0.160 2,036,000 314,148 0.1543 3.200 3.040 3.220 3.000 3.200 101,800 3.0859 1.27%
2019-10-29 0 0.158 0.151 0.158 0.154 0.160 408,000 63,184 0.1549 3.160 3.020 3.160 3.080 3.200 20,400 3.0973 1.94%
2019-10-28 0 0.155 0.154 0.155 0.155 0.158 1,144,000 178,856 0.1563 3.100 3.080 3.100 3.100 3.160 57,200 3.1269 -6.63%
2019-10-25 0 0.166 0.158 0.160 0.163 0.170 772,000 128,284 0.1662 3.320 3.160 3.200 3.260 3.400 38,600 3.3234 1.84%
2019-10-24 0 0.163 0.148 0.164 0.159 0.163 24,000 3,844 0.1602 3.260 2.960 3.280 3.180 3.260 1,200 3.2033 0.00%
2019-10-23 0 0.163 0.152 0.163 0.163 0.163 40,000 6,520 0.1630 3.260 3.040 3.260 3.260 3.260 2,000 3.2600 -0.61%
2019-10-22 0 0.164 0.160 0.164 0.164 0.164 52,000 8,528 0.1640 3.280 3.200 3.280 3.280 3.280 2,600 3.2800 -0.61%
2019-10-21 0 0.165 0.151 0.165 0.164 0.165 132,000 21,680 0.1642 3.300 3.020 3.300 3.280 3.300 6,600 3.2848 0.00%
2019-10-18 0 0.165 0.151 0.165 0.157 0.165 284,000 45,172 0.1591 3.300 3.020 3.300 3.140 3.300 14,200 3.1811 3.77%
2019-10-17 0 0.159 0.158 0.159 0.159 0.169 464,000 73,992 0.1595 3.180 3.160 3.180 3.180 3.380 23,200 3.1893 1.92%
2019-10-16 0 0.156 0.154 0.160 0.156 0.169 144,000 22,916 0.1591 3.120 3.080 3.200 3.120 3.380 7,200 3.1828 -7.14%
2019-10-15 0 0.168 0.154 0.169 0.151 0.169 3,788,000 624,724 0.1649 3.360 3.080 3.380 3.020 3.380 189,400 3.2984 2.44%
2019-10-14 0 0.164 0.150 0.158 0.150 0.165 1,500,000 239,328 0.1596 3.280 3.000 3.160 3.000 3.300 75,000 3.1910 0.00%
2019-10-11 0 0.164 0.154 0.164 0.152 0.172 2,764,000 438,464 0.1586 3.280 3.080 3.280 3.040 3.440 138,200 3.1727 1.23%
2019-10-10 0 0.162 0.158 0.164 0.158 0.162 424,000 67,008 0.1580 3.240 3.160 3.280 3.160 3.240 21,200 3.1608 -1.22%
2019-10-09 0 0.164 0.155 0.164 0.168 0.168 4,000 672 0.1680 3.280 3.100 3.280 3.360 3.360 200 3.3600 0.00%
2019-10-08 0 0.164 0.152 0.164 0.152 0.165 72,000 11,152 0.1549 3.280 3.040 3.280 3.040 3.300 3,600 3.0978 2.50%
2019-10-04 0 0.160 0.155 0.163 0.155 0.160 3,244,000 511,324 0.1576 3.200 3.100 3.260 3.100 3.200 162,200 3.1524 0.00%
2019-10-03 0 0.160 0.150 0.160 0.150 0.160 544,000 84,392 0.1551 3.200 3.000 3.200 3.000 3.200 27,200 3.1026 4.58%
2019-10-02 0 0.153 0.147 0.149 0.146 0.160 1,004,000 155,584 0.1550 3.060 2.940 2.980 2.920 3.200 50,200 3.0993 -1.29%
2019-09-30 0 0.155 0.146 0.160 0.143 0.155 3,892,000 594,280 0.1527 3.100 2.920 3.200 2.860 3.100 194,600 3.0539 4.03%
2019-09-27 0 0.149 0.149 0.150 0.142 0.142 4,000 568 0.1420 2.980 2.980 3.000 2.840 2.840 200 2.8400 4.93%
2019-09-26 0 0.142 0.142 0.156 0.142 0.149 768,000 110,680 0.1441 2.840 2.840 3.120 2.840 2.980 38,400 2.8823 -4.70%
2019-09-25 0 0.149 0.149 0.150 0.140 0.159 2,216,000 337,116 0.1521 2.980 2.980 3.000 2.800 3.180 110,800 3.0426 19.20%
2019-09-24 0 0.125 0.125 0.130 0.122 0.133 1,284,000 164,340 0.1280 2.500 2.500 2.600 2.440 2.660 64,200 2.5598 -4.58%
2019-09-23 0 0.131 0.132 0.139 0.131 0.151 2,704,000 379,604 0.1404 2.620 2.640 2.780 2.620 3.020 135,200 2.8077 -12.67%
2019-09-20 0 0.150 0.140 0.155 0.150 0.154 40,000 6,072 0.1518 3.000 2.800 3.100 3.000 3.080 2,000 3.0360 -3.23%
2019-09-19 0 0.155 0.154 0.155 0.154 0.155 748,000 115,840 0.1549 3.100 3.080 3.100 3.080 3.100 37,400 3.0973 1.31%
2019-09-18 0 0.153 0.152 0.154 0.153 0.156 556,000 86,624 0.1558 3.060 3.040 3.080 3.060 3.120 27,800 3.1160 -0.65%
2019-09-17 0 0.154 0.154 0.160 0.151 0.164 464,000 70,700 0.1524 3.080 3.080 3.200 3.020 3.280 23,200 3.0474 4.05%
2019-09-16 0 0.148 0.148 0.161 0.147 0.168 2,088,000 319,040 0.1528 2.960 2.960 3.220 2.940 3.360 104,400 3.0559 -8.07%
2019-09-13 0 0.161 0.161 0.168 0.155 0.170 1,208,000 194,120 0.1607 3.220 3.220 3.360 3.100 3.400 60,400 3.2139 0.00%
2019-09-12 0 0.161 0.161 0.164 0.160 0.167 380,000 62,004 0.1632 3.220 3.220 3.280 3.200 3.340 19,000 3.2634 -4.17%
2019-09-11 0 0.168 0.160 0.168 0.164 0.172 136,000 23,024 0.1693 3.360 3.200 3.360 3.280 3.440 6,800 3.3859 0.00%
2019-09-10 0 0.168 0.159 0.168 0.168 0.168 100,000 16,800 0.1680 3.360 3.180 3.360 3.360 3.360 5,000 3.3600 0.00%
2019-09-09 0 0.168 0.158 0.168 0.164 0.170 348,000 58,488 0.1681 3.360 3.160 3.360 3.280 3.400 17,400 3.3614 0.00%
2019-09-06 0 0.168 0.169 0.170 0.165 0.169 180,000 30,256 0.1681 3.360 3.380 3.400 3.300 3.380 9,000 3.3618 -1.18%
2019-09-05 0 0.170 0.166 0.170 0.166 0.170 436,000 73,392 0.1683 3.400 3.320 3.400 3.320 3.400 21,800 3.3666 0.00%
2019-09-04 0 0.170 0.161 0.170 0.168 0.172 632,000 107,328 0.1698 3.400 3.220 3.400 3.360 3.440 31,600 3.3965 4.29%
2019-09-03 0 0.163 0.163 0.168 0.163 0.169 3,304,000 550,740 0.1667 3.260 3.260 3.360 3.260 3.380 165,200 3.3338 -1.21%
2019-09-02 0 0.165 0.163 0.166 0.159 0.166 920,000 149,564 0.1626 3.300 3.260 3.320 3.180 3.320 46,000 3.2514 -2.37%
2019-08-30 0 0.169 0.169 0.172 0.168 0.172 2,152,000 366,176 0.1702 3.380 3.380 3.440 3.360 3.440 107,600 3.4031 -1.17%
2019-08-29 0 0.171 0.170 0.178 0.170 0.178 2,536,000 435,032 0.1715 3.420 3.400 3.560 3.400 3.560 126,800 3.4309 -1.16%
2019-08-28 0 0.173 0.172 0.174 0.168 0.175 1,292,000 220,328 0.1705 3.460 3.440 3.480 3.360 3.500 64,600 3.4107 2.37%
2019-08-27 0 0.169 0.169 0.173 0.169 0.177 3,160,000 538,780 0.1705 3.380 3.380 3.460 3.380 3.540 158,000 3.4100 -1.17%
2019-08-26 0 0.171 0.170 0.174 0.167 0.184 5,340,000 934,248 0.1750 3.420 3.400 3.480 3.340 3.680 267,000 3.4991 2.40%
2019-08-23 0 0.167 0.167 0.172 0.162 0.172 3,224,000 543,920 0.1687 3.340 3.340 3.440 3.240 3.440 161,200 3.3742 -2.91%
2019-08-22 0 0.172 0.171 0.175 0.170 0.187 5,620,000 1,002,640 0.1784 3.440 3.420 3.500 3.400 3.740 281,000 3.5681 -3.37%
2019-08-21 0 0.178 0.172 0.178 0.159 0.180 9,684,000 1,651,424 0.1705 3.560 3.440 3.560 3.180 3.600 484,200 3.4106 14.10%
2019-08-20 0 0.156 0.155 0.156 0.155 0.174 4,316,000 689,936 0.1599 3.120 3.100 3.120 3.100 3.480 215,800 3.1971 -6.59%
2019-08-19 0 0.167 0.167 0.170 0.166 0.170 4,272,000 715,692 0.1675 3.340 3.340 3.400 3.320 3.400 213,600 3.3506 -1.76%
2019-08-16 0 0.170 0.168 0.174 0.167 0.176 2,136,000 362,732 0.1698 3.400 3.360 3.480 3.340 3.520 106,800 3.3964 -2.86%
2019-08-15 0 0.175 0.171 0.178 0.163 0.175 880,000 150,820 0.1714 3.500 3.420 3.560 3.260 3.500 44,000 3.4277 4.79%
2019-08-14 0 0.167 0.167 0.170 0.163 0.170 1,680,000 282,776 0.1683 3.340 3.340 3.400 3.260 3.400 84,000 3.3664 -3.47%
2019-08-13 0 0.173 0.169 0.174 0.163 0.175 2,320,000 395,188 0.1703 3.460 3.380 3.480 3.260 3.500 116,000 3.4068 -1.14%
2019-08-12 0 0.175 0.171 0.175 0.168 0.189 3,632,000 631,464 0.1739 3.500 3.420 3.500 3.360 3.780 181,600 3.4772 -4.89%
2019-08-09 0 0.184 0.181 0.184 0.166 0.196 8,644,000 1,587,912 0.1837 3.680 3.620 3.680 3.320 3.920 432,200 3.6740 5.75%
2019-08-08 0 0.174 0.170 0.174 0.157 0.193 23,696,000 4,222,216 0.1782 3.480 3.400 3.480 3.140 3.860 1,184,800 3.5637 12.26%
2019-08-07 0 0.155 0.155 0.160 0.154 0.174 4,052,000 644,896 0.1592 3.100 3.100 3.200 3.080 3.480 202,600 3.1831 -10.92%
2019-08-06 0 0.174 0.174 0.175 0.159 0.175 14,684,000 2,507,416 0.1708 3.480 3.480 3.500 3.180 3.500 734,200 3.4152 10.13%
2019-08-05 0 0.158 0.158 0.159 0.150 0.176 19,560,000 3,216,272 0.1644 3.160 3.160 3.180 3.000 3.520 978,000 3.2886 8.97%
2019-08-02 0 0.145 0.139 0.145 0.134 0.150 6,328,000 911,808 0.1441 2.900 2.780 2.900 2.680 3.000 316,400 2.8818 4.32%
2019-08-01 0 0.139 0.138 0.143 0.134 0.139 3,968,000 537,884 0.1356 2.780 2.760 2.860 2.680 2.780 198,400 2.7111 0.00%
2019-07-31 0 0.139 0.135 0.139 0.135 0.139 704,000 95,908 0.1362 2.780 2.700 2.780 2.700 2.780 35,200 2.7247 2.96%
2019-07-30 0 0.135 0.135 0.139 0.133 0.139 1,284,000 174,332 0.1358 2.700 2.700 2.780 2.660 2.780 64,200 2.7155 1.50%
2019-07-29 0 0.133 0.133 0.139 0.128 0.141 2,500,000 336,696 0.1347 2.660 2.660 2.780 2.560 2.820 125,000 2.6936 -5.67%
2019-07-26 0 0.141 0.138 0.141 0.136 0.152 2,756,000 384,216 0.1394 2.820 2.760 2.820 2.720 3.040 137,800 2.7882 -2.08%
2019-07-25 0 0.144 0.144 0.145 0.138 0.149 2,492,000 361,344 0.1450 2.880 2.880 2.900 2.760 2.980 124,600 2.9000 0.70%
2019-07-24 0 0.143 0.142 0.143 0.129 0.154 9,640,000 1,385,772 0.1438 2.860 2.840 2.860 2.580 3.080 482,000 2.8750 7.52%
2019-07-23 0 0.133 0.133 0.135 0.126 0.138 2,960,000 388,836 0.1314 2.660 2.660 2.700 2.520 2.760 148,000 2.6273 5.56%
2019-07-22 0 0.126 0.126 0.127 0.120 0.128 2,592,000 320,108 0.1235 2.520 2.520 2.540 2.400 2.560 129,600 2.4700 0.00%
2019-07-19 0 0.126 0.125 0.126 0.123 0.132 11,176,000 1,426,412 0.1276 2.520 2.500 2.520 2.460 2.640 558,800 2.5526 -0.79%
2019-07-18 0 0.127 0.127 0.129 0.125 0.146 11,600,000 1,526,688 0.1316 2.540 2.540 2.580 2.500 2.920 580,000 2.6322 -7.30%
2019-07-17 0 0.137 0.136 0.137 0.130 0.173 50,056,000 7,483,268 0.1495 2.740 2.720 2.740 2.600 3.460 2,502,800 2.9900 0.74%
2019-07-16 0 0.136 0.135 0.137 0.130 0.186 65,488,000 9,943,336 0.1518 2.720 2.700 2.740 2.600 3.720 3,274,400 3.0367 -22.73%
2019-07-15 0 0.176 0.179 0.180 0.116 0.225 136,972,000 24,365,576 0.1779 3.520 3.580 3.600 2.320 4.500 6,848,600 3.5577 58.56%
2019-07-12 0 0.111 0.111 0.116 0.110 0.114 2,872,000 319,556 0.1113 2.220 2.220 2.320 2.200 2.280 143,600 2.2253 -0.89%
2019-07-11 0 0.112 0.114 0.119 0.110 0.123 7,412,000 857,928 0.1157 2.240 2.280 2.380 2.200 2.460 370,600 2.3150 3.70%
2019-07-10 0 0.108 0.107 0.108 0.105 0.109 2,452,000 264,068 0.1077 2.160 2.140 2.160 2.100 2.180 122,600 2.1539 1.89%
2019-07-09 0 0.106 0.104 0.106 0.103 0.107 892,000 93,784 0.1051 2.120 2.080 2.120 2.060 2.140 44,600 2.1028 0.95%
2019-07-08 0 0.105 0.102 0.108 0.095 0.110 2,268,000 236,996 0.1045 2.100 2.040 2.160 1.900 2.200 113,400 2.0899 -2.78%
2019-07-05 0 0.108 0.103 0.108 0.103 0.108 612,000 65,752 0.1074 2.160 2.060 2.160 2.060 2.160 30,600 2.1488 0.00%
2019-07-04 0 0.108 0.102 0.108 0.103 0.108 380,000 40,052 0.1054 2.160 2.040 2.160 2.060 2.160 19,000 2.1080 0.93%
2019-07-03 0 0.107 0.101 0.107 0.102 0.107 768,000 80,392 0.1047 2.140 2.020 2.140 2.040 2.140 38,400 2.0935 3.88%
2019-07-02 0 0.103 0.103 0.104 0.097 0.108 5,868,000 611,968 0.1043 2.060 2.060 2.080 1.940 2.160 293,400 2.0858 6.19%
2019-06-28 0 0.097 0.096 0.097 0.093 0.099 728,000 71,268 0.0979 1.940 1.920 1.940 1.860 1.980 36,400 1.9579 -2.02%
2019-06-27 0 0.099 0.095 0.099 0.090 0.100 4,448,000 426,640 0.0959 1.980 1.900 1.980 1.800 2.000 222,400 1.9183 2.06%
2019-06-26 0 0.097 0.097 0.100 0.096 0.100 2,064,000 198,196 0.0960 1.940 1.940 2.000 1.920 2.000 103,200 1.9205 -3.00%
2019-06-25 0 0.100 0.100 0.101 0.094 0.110 5,268,000 534,668 0.1015 2.000 2.000 2.020 1.880 2.200 263,400 2.0299 0.00%
2019-06-24 0 0.100 0.100 0.102 0.095 0.103 4,852,000 477,856 0.0985 2.000 2.000 2.040 1.900 2.060 242,600 1.9697 -5.66%
2019-06-21 0 0.106 0.103 0.106 0.103 0.107 11,044,000 1,162,436 0.1053 2.120 2.060 2.120 2.060 2.140 552,200 2.1051 0.00%
2019-06-20 0 0.106 0.102 0.106 0.100 0.108 10,044,000 1,049,768 0.1045 2.120 2.040 2.120 2.000 2.160 502,200 2.0903 7.07%
2019-06-19 0 0.099 0.099 0.100 0.099 0.110 14,560,000 1,515,152 0.1041 1.980 1.980 2.000 1.980 2.200 728,000 2.0813 0.00%
2019-06-18 0 0.099 0.099 0.101 0.098 0.110 2,820,000 292,284 0.1036 1.980 1.980 2.020 1.960 2.200 141,000 2.0729 0.00%
2019-06-17 0 0.099 0.098 0.104 0.092 0.112 7,088,000 745,984 0.1052 1.980 1.960 2.080 1.840 2.240 354,400 2.1049 7.61%
2019-06-14 0 0.092 0.091 0.094 0.091 0.094 3,228,000 294,772 0.0913 1.840 1.820 1.880 1.820 1.880 161,400 1.8263 -5.15%
2019-06-13 0 0.097 0.094 0.097 0.087 0.097 2,200,000 205,972 0.0936 1.940 1.880 1.940 1.740 1.940 110,000 1.8725 4.30%
2019-06-12 0 0.093 0.092 0.095 0.092 0.104 7,972,000 763,108 0.0957 1.860 1.840 1.900 1.840 2.080 398,600 1.9145 -9.71%
2019-06-11 0 0.103 0.103 0.105 0.102 0.108 5,920,000 617,496 0.1043 2.060 2.060 2.100 2.040 2.160 296,000 2.0861 -4.63%
2019-06-10 0 0.108 0.106 0.108 0.106 0.120 17,376,000 1,929,128 0.1110 2.160 2.120 2.160 2.120 2.400 868,800 2.2205 -4.42%
2019-06-06 0 0.113 0.112 0.113 0.110 0.132 40,892,000 4,872,040 0.1191 2.260 2.240 2.260 2.200 2.640 2,044,600 2.3829 0.00%
2019-06-05 0 0.113 0.114 0.115 0.085 0.125 98,916,000 10,659,236 0.1078 2.260 2.280 2.300 1.700 2.500 4,945,800 2.1552 32.94%
2019-06-04 0 0.085 0.085 0.090 0.083 0.113 68,380,000 6,198,100 0.0906 1.700 1.700 1.800 1.660 2.260 3,419,000 1.8128 -24.78%
2019-06-03 0 0.113 0.108 0.114 0.110 0.148 33,924,000 4,098,244 0.1208 2.260 2.160 2.280 2.200 2.960 1,696,200 2.4161 -23.65%
2019-05-31 0 0.148 0.148 0.149 0.142 0.185 27,464,000 4,411,764 0.1606 2.960 2.960 2.980 2.840 3.700 1,373,200 3.2128 -10.84%
2019-05-30 0 0.166 0.165 0.166 0.159 0.200 17,504,000 3,014,448 0.1722 3.320 3.300 3.320 3.180 4.000 875,200 3.4443 -9.78%
2019-05-29 0 0.184 0.181 0.182 0.130 0.248 141,740,000 26,377,872 0.1861 3.680 3.620 3.640 2.600 4.960 7,087,000 3.7220 -15.60%
2019-05-28 0 0.218 0.221 0.222 0.084 0.250 328,904,000 61,354,988 0.1865 4.360 4.420 4.440 1.680 5.000 16,445,200 3.7309 175.95%
2019-05-27 0 0.079 0.079 0.080 0.053 0.086 41,680,000 3,035,716 0.0728 1.580 1.580 1.600 1.060 1.720 2,084,000 1.4567 61.22%
2019-05-24 0 0.049 0.048 0.050 0.047 0.051 2,312,000 113,584 0.0491 0.980 0.960 1.000 0.940 1.020 115,600 0.9826 -5.77%
2019-05-23 0 0.052 0.051 0.056 0.051 0.060 6,328,000 347,112 0.0549 1.040 1.020 1.120 1.020 1.200 316,400 1.0971 -3.70%
2019-05-22 0 0.054 0.054 0.055 0.053 0.060 14,148,000 798,440 0.0564 1.080 1.080 1.100 1.060 1.200 707,400 1.1287 5.88%
2019-05-21 0 0.051 0.049 0.051 0.048 0.051 1,192,000 59,428 0.0499 1.020 0.980 1.020 0.960 1.020 59,600 0.9971 6.25%
2019-05-20 0 0.048 0.048 0.050 0.048 0.052 6,548,000 321,428 0.0491 0.960 0.960 1.000 0.960 1.040 327,400 0.9818 -7.69%
2019-05-17 0 0.052 0.050 0.052 0.046 0.055 22,592,000 1,097,960 0.0486 1.040 1.000 1.040 0.920 1.100 1,129,600 0.9720 4.00%
2019-05-16 0 0.050 0.049 0.051 0.047 0.052 18,660,000 911,884 0.0489 1.000 0.980 1.020 0.940 1.040 933,000 0.9774 -7.41%
2019-05-15 0 0.054 0.052 0.056 0.048 0.061 21,920,000 1,146,604 0.0523 1.080 1.040 1.120 0.960 1.220 1,096,000 1.0462 -15.63%
2019-05-14 0 0.064 0.061 0.066 0.061 0.085 1,052,000 67,256 0.0639 1.280 1.220 1.320 1.220 1.700 52,600 1.2786 -8.57%
2019-05-10 0 0.070 0.061 0.070 0.060 0.079 1,296,000 82,080 0.0633 1.400 1.220 1.400 1.200 1.580 64,800 1.2667 4.48%
2019-05-09 0 0.067 0.064 0.069 0.062 0.078 4,204,000 281,060 0.0669 1.340 1.280 1.380 1.240 1.560 210,200 1.3371 -10.67%
2019-05-08 0 0.075 0.075 0.079 0.075 0.079 1,500,000 113,736 0.0758 1.500 1.500 1.580 1.500 1.580 75,000 1.5165 -5.06%
2019-05-07 0 0.079 0.079 0.080 0.072 0.085 1,108,000 86,468 0.0780 1.580 1.580 1.600 1.440 1.700 55,400 1.5608 12.86%
2019-05-06 0 0.070 0.070 0.073 0.070 0.086 5,352,000 406,252 0.0759 1.400 1.400 1.460 1.400 1.720 267,600 1.5181 -16.67%
2019-05-03 0 0.084 0.084 0.088 0.056 0.095 14,248,000 1,002,920 0.0704 1.680 1.680 1.760 1.120 1.900 712,400 1.4078 40.00%
2019-05-02 0 0.060 0.058 0.062 0.058 0.063 2,200,000 130,764 0.0594 1.200 1.160 1.240 1.160 1.260 110,000 1.1888 0.00%
2019-04-30 0 0.060 0.059 0.064 0.060 0.068 4,352,000 264,484 0.0608 1.200 1.180 1.280 1.200 1.360 217,600 1.2155 -6.25%
2019-04-29 0 0.064 0.063 0.069 0.062 0.069 2,592,000 164,548 0.0635 1.280 1.260 1.380 1.240 1.380 129,600 1.2697 -8.57%
2019-04-26 0 0.070 0.069 0.073 0.068 0.078 5,520,000 388,728 0.0704 1.400 1.380 1.460 1.360 1.560 276,000 1.4084 -6.67%
2019-04-25 0 0.075 0.075 0.078 0.075 0.083 4,732,000 365,308 0.0772 1.500 1.500 1.560 1.500 1.660 236,600 1.5440 -18.48%
2019-04-24 0 0.092 0.087 0.092 0.087 0.092 3,040,000 274,552 0.0903 1.840 1.740 1.840 1.740 1.840 152,000 1.8063 -8.91%
2019-04-23 0 0.101 0.094 0.106 0.088 0.104 2,060,000 194,636 0.0945 2.020 1.880 2.120 1.760 2.080 103,000 1.8897 -2.88%
2019-04-18 0 0.104 0.104 0.113 0.098 0.103 740,000 74,756 0.1010 2.080 2.080 2.260 1.960 2.060 37,000 2.0204 -1.89%
2019-04-17 0 0.106 0.106 0.118 0.096 0.110 1,516,000 156,328 0.1031 2.120 2.120 2.360 1.920 2.200 75,800 2.0624 -11.67%
2019-04-16 0 0.120 0.118 0.120 0.117 0.120 404,000 47,784 0.1183 2.400 2.360 2.400 2.340 2.400 20,200 2.3655 1.69%
2019-04-15 0 0.118 0.118 0.122 0.118 0.119 320,000 37,896 0.1184 2.360 2.360 2.440 2.360 2.380 16,000 2.3685 0.85%
2019-04-12 0 0.117 0.107 0.117 - - 0 0 - 2.340 2.140 2.340 - - 0 - 0.00%
2019-04-11 0 0.117 0.117 0.119 0.113 0.118 16,000 1,856 0.1160 2.340 2.340 2.380 2.260 2.360 800 2.3200 -8.59%
2019-04-10 0 0.128 0.108 0.128 0.118 0.133 436,000 52,000 0.1193 2.560 2.160 2.560 2.360 2.660 21,800 2.3853 7.56%
2019-04-09 0 0.119 0.101 0.120 - - 0 0 - 2.380 2.020 2.400 - - 0 - 0.00%
2019-04-08 0 0.119 0.101 0.123 - - 0 0 - 2.380 2.020 2.460 - - 0 - 0.00%
2019-04-04 0 0.119 0.119 0.137 - - 0 0 - 2.380 2.380 2.740 - - 0 - 0.00%
2019-04-03 0 0.119 0.119 0.129 0.100 0.113 168,000 17,852 0.1063 2.380 2.380 2.580 2.000 2.260 8,400 2.1252 2.59%
2019-04-02 0 0.116 0.106 0.139 0.116 0.116 268,000 31,088 0.1160 2.320 2.120 2.780 2.320 2.320 13,400 2.3200 1.75%
2019-04-01 0 0.114 0.100 0.117 - - 0 0 - 2.280 2.000 2.340 - - 0 - 0.00%
2019-03-29 0 0.114 0.102 0.119 - - 0 0 - 2.280 2.040 2.380 - - 0 - 0.00%
2019-03-28 0 0.114 0.102 0.124 - - 0 0 - 2.280 2.040 2.480 - - 0 - 0.00%
2019-03-27 0 0.114 0.102 0.130 - - 0 0 - 2.280 2.040 2.600 - - 0 - 0.00%
2019-03-26 0 0.114 0.102 0.139 - - 0 0 - 2.280 2.040 2.780 - - 0 - 0.00%
2019-03-25 0 0.114 0.113 0.120 0.114 0.114 12,000 1,368 0.1140 2.280 2.260 2.400 2.280 2.280 600 2.2800 -1.72%
2019-03-22 0 0.116 0.116 0.128 0.115 0.116 32,000 3,696 0.1155 2.320 2.320 2.560 2.300 2.320 1,600 2.3100 0.00%
2019-03-21 0 0.116 0.116 0.139 0.116 0.117 328,000 38,188 0.1164 2.320 2.320 2.780 2.320 2.340 16,400 2.3285 0.00%
2019-03-20 0 0.116 0.116 0.129 0.116 0.116 40,000 4,700 0.1175 2.320 2.320 2.580 2.320 2.320 2,000 2.3500 1.75%
2019-03-19 0 0.114 0.114 0.116 0.108 0.116 1,964,000 219,336 0.1117 2.280 2.280 2.320 2.160 2.320 98,200 2.2336 -9.52%
2019-03-18 0 0.126 0.124 0.148 0.126 0.127 312,000 39,392 0.1263 2.520 2.480 2.960 2.520 2.540 15,600 2.5251 -1.56%
2019-03-15 0 0.128 0.123 0.151 0.128 0.128 36,000 4,608 0.1280 2.560 2.460 3.020 2.560 2.560 1,800 2.5600 0.00%
2019-03-14 0 0.128 0.123 0.149 0.128 0.128 16,000 2,048 0.1280 2.560 2.460 2.980 2.560 2.560 800 2.5600 0.00%
2019-03-13 0 0.128 0.128 0.136 0.127 0.128 28,000 3,580 0.1279 2.560 2.560 2.720 2.540 2.560 1,400 2.5571 -4.48%
2019-03-12 0 0.134 0.127 0.134 0.125 0.150 676,000 94,664 0.1400 2.680 2.540 2.680 2.500 3.000 33,800 2.8007 3.88%
2019-03-11 0 0.129 0.129 0.132 0.102 0.129 988,000 115,752 0.1172 2.580 2.580 2.640 2.040 2.580 49,400 2.3432 -5.15%
2019-03-08 0 0.136 0.101 0.136 - - 0 0 - 2.720 2.020 2.720 - - 0 - 0.00%
2019-03-07 0 0.136 0.105 0.136 - - 0 0 - 2.720 2.100 2.720 - - 0 - 0.00%
2019-03-06 0 0.136 0.102 0.136 - - 0 0 - 2.720 2.040 2.720 - - 0 - 0.00%
2019-03-05 0 0.136 0.120 0.136 - - 0 0 - 2.720 2.400 2.720 - - 0 - 0.00%
2019-03-04 0 0.136 0.112 0.136 0.130 0.136 12,000 1,608 0.1340 2.720 2.240 2.720 2.600 2.720 600 2.6800 -2.16%
2019-03-01 0 0.139 0.120 0.150 - - 0 0 - 2.780 2.400 3.000 - - 0 - 0.00%
2019-02-28 0 0.139 0.139 0.142 0.130 0.130 84,000 10,920 0.1300 2.780 2.780 2.840 2.600 2.600 4,200 2.6000 -4.14%
2019-02-27 0 0.145 0.128 0.149 - - 0 0 - 2.900 2.560 2.980 - - 0 - 0.00%
2019-02-26 0 0.145 0.126 0.145 - - 0 0 - 2.900 2.520 2.900 - - 0 - 0.00%
2019-02-25 0 0.145 0.111 0.145 0.145 0.148 16,000 2,332 0.1458 2.900 2.220 2.900 2.900 2.960 800 2.9150 -3.33%
2019-02-22 0 0.150 0.115 0.150 - - 0 0 - 3.000 2.300 3.000 - - 0 - 0.00%
2019-02-21 0 0.150 0.126 0.163 - - 0 0 - 3.000 2.520 3.260 - - 0 - 0.00%
2019-02-20 0 0.150 0.120 0.150 - - 0 0 - 3.000 2.400 3.000 - - 0 - 0.00%
2019-02-19 0 0.150 0.093 0.150 - - 0 0 - 3.000 1.860 3.000 - - 0 - 0.00%
2019-02-18 0 0.150 - 0.158 - - 0 0 - 3.000 - 3.160 - - 0 - 0.00%
2019-02-15 0 0.150 0.125 0.158 - - 0 0 - 3.000 2.500 3.160 - - 0 - 0.00%
2019-02-14 0 0.150 0.121 0.158 - - 0 0 - 3.000 2.420 3.160 - - 0 - 0.00%
2019-02-13 0 0.150 0.130 0.151 0.150 0.151 20,000 3,016 0.1508 3.000 2.600 3.020 3.000 3.020 1,000 3.0160 0.00%
2019-02-12 0 0.150 0.095 0.160 - - 0 0 - 3.000 1.900 3.200 - - 0 - 0.00%
2019-02-11 0 0.150 0.104 0.152 - - 0 0 - 3.000 2.080 3.040 - - 0 - 0.00%
2019-02-08 0 0.150 - 0.155 - - 0 0 - 3.000 - 3.100 - - 0 - 0.00%
2019-02-04 0 0.150 0.140 0.150 0.150 0.152 188,000 28,232 0.1502 3.000 2.800 3.000 3.000 3.040 9,400 3.0034 17.19%
2019-02-01 0 0.128 0.115 0.139 - - 0 0 - 2.560 2.300 2.780 - - 0 - 0.00%
2019-01-31 0 0.128 0.128 0.138 0.121 0.121 64,000 7,744 0.1210 2.560 2.560 2.760 2.420 2.420 3,200 2.4200 5.79%
2019-01-30 0 0.121 0.105 0.121 - - 0 0 - 2.420 2.100 2.420 - - 0 - 0.00%
2019-01-29 0 0.121 0.105 0.121 0.121 0.126 232,000 28,588 0.1232 2.420 2.100 2.420 2.420 2.520 11,600 2.4645 -3.97%
2019-01-28 0 0.126 0.075 0.126 - - 0 0 - 2.520 1.500 2.520 - - 0 - 0.00%
2019-01-25 0 0.126 0.126 0.152 - - 0 0 - 2.520 2.520 3.040 - - 0 - 0.80%
2019-01-24 0 0.125 0.125 0.142 - - 0 0 - 2.500 2.500 2.840 - - 0 - 0.00%
2019-01-23 0 0.125 0.125 0.141 0.125 0.125 36,000 4,500 0.1250 2.500 2.500 2.820 2.500 2.500 1,800 2.5000 0.00%
2019-01-22 0 0.125 0.125 0.142 0.125 0.125 4,000 500 0.1250 2.500 2.500 2.840 2.500 2.500 200 2.5000 0.00%
2019-01-21 0 0.125 0.125 0.141 0.125 0.125 4,000 500 0.1250 2.500 2.500 2.820 2.500 2.500 200 2.5000 0.81%
2019-01-18 0 0.124 0.104 0.136 - - 0 0 - 2.480 2.080 2.720 - - 0 - 0.00%
2019-01-17 0 0.124 0.124 0.159 0.124 0.124 104,000 12,896 0.1240 2.480 2.480 3.180 2.480 2.480 5,200 2.4800 2.48%
2019-01-16 0 0.121 0.118 0.139 - - 0 0 - 2.420 2.360 2.780 - - 0 - 0.00%
2019-01-15 0 0.121 0.120 0.164 - - 0 0 - 2.420 2.400 3.280 - - 0 - 0.00%
2019-01-14 0 0.121 0.116 0.137 0.121 0.122 328,000 39,888 0.1216 2.420 2.320 2.740 2.420 2.440 16,400 2.4322 -8.33%
2019-01-11 0 0.132 0.122 0.138 - - 0 0 - 2.640 2.440 2.760 - - 0 - 0.00%
2019-01-10 0 0.132 0.126 0.132 0.125 0.135 660,000 85,600 0.1297 2.640 2.520 2.640 2.500 2.700 33,000 2.5939 1.54%
2019-01-09 0 0.130 0.121 0.130 0.130 0.137 816,000 110,364 0.1353 2.600 2.420 2.600 2.600 2.740 40,800 2.7050 2.36%
2019-01-08 0 0.127 0.128 0.137 0.121 0.137 504,000 65,516 0.1300 2.540 2.560 2.740 2.420 2.740 25,200 2.5998 -6.62%
2019-01-07 0 0.136 0.120 0.136 0.136 0.136 300,000 40,800 0.1360 2.720 2.400 2.720 2.720 2.720 15,000 2.7200 -1.45%
2019-01-04 0 0.138 0.124 0.138 0.125 0.140 64,000 8,060 0.1259 2.760 2.480 2.760 2.500 2.800 3,200 2.5188 5.34%
2019-01-03 0 0.131 0.121 0.131 - - 0 0 - 2.620 2.420 2.620 - - 0 - -0.76%
2019-01-02 0 0.132 0.123 0.135 0.132 0.132 76,000 10,032 0.1320 2.640 2.460 2.700 2.640 2.640 3,800 2.6400 -2.22%
2018-12-31 0 0.135 0.125 0.140 - - 0 0 - 2.700 2.500 2.800 - - 0 - 0.00%
2018-12-28 0 0.135 0.132 0.135 - - 0 0 - 2.700 2.640 2.700 - - 0 - -0.74%
2018-12-27 0 0.136 0.128 0.136 0.136 0.136 200,000 27,200 0.1360 2.720 2.560 2.720 2.720 2.720 10,000 2.7200 0.74%
2018-12-24 0 0.135 0.110 0.139 - - 0 0 - 2.700 2.200 2.780 - - 0 - 0.00%
2018-12-21 0 0.135 0.121 0.136 0.135 0.137 44,000 5,948 0.1352 2.700 2.420 2.720 2.700 2.740 2,200 2.7036 6.30%
2018-12-20 0 0.127 0.127 0.144 0.122 0.122 16,000 1,952 0.1220 2.540 2.540 2.880 2.440 2.440 800 2.4400 0.00%
2018-12-19 0 0.127 0.127 0.140 - - 0 0 - 2.540 2.540 2.800 - - 0 - 0.79%
2018-12-18 0 0.126 0.120 0.145 0.126 0.127 132,000 16,748 0.1269 2.520 2.400 2.900 2.520 2.540 6,600 2.5376 -1.56%
2018-12-17 0 0.128 0.127 0.145 - - 0 0 - 2.560 2.540 2.900 - - 0 - 0.00%
2018-12-14 0 0.128 0.121 0.138 - - 0 0 - 2.560 2.420 2.760 - - 0 - 0.00%
2018-12-13 0 0.128 0.127 0.142 0.126 0.132 240,000 30,824 0.1284 2.560 2.540 2.840 2.520 2.640 12,000 2.5687 1.59%
2018-12-12 0 0.126 0.126 0.132 0.122 0.137 148,000 18,292 0.1236 2.520 2.520 2.640 2.440 2.740 7,400 2.4719 -8.03%
2018-12-11 0 0.137 0.126 0.141 0.122 0.141 108,000 13,360 0.1237 2.740 2.520 2.820 2.440 2.820 5,400 2.4741 -4.20%
2018-12-10 0 0.143 0.127 0.143 - - 0 0 - 2.860 2.540 2.860 - - 0 - 0.00%
2018-12-07 0 0.143 0.119 0.143 - - 0 0 - 2.860 2.380 2.860 - - 0 - -0.69%
2018-12-06 0 0.144 0.123 0.144 0.144 0.144 288,000 41,472 0.1440 2.880 2.460 2.880 2.880 2.880 14,400 2.8800 3.60%
2018-12-05 0 0.139 0.130 0.139 0.139 0.139 40,000 5,560 0.1390 2.780 2.600 2.780 2.780 2.780 2,000 2.7800 6.92%
2018-12-04 0 0.130 0.130 0.137 0.130 0.136 208,000 28,240 0.1358 2.600 2.600 2.740 2.600 2.720 10,400 2.7154 -2.99%
2018-12-03 0 0.134 0.120 0.139 0.120 0.134 624,000 76,824 0.1231 2.680 2.400 2.780 2.400 2.680 31,200 2.4623 -4.29%
2018-11-30 0 0.140 0.123 0.144 0.123 0.140 56,000 7,064 0.1261 2.800 2.460 2.880 2.460 2.800 2,800 2.5229 10.24%
2018-11-29 0 0.127 0.115 0.130 - - 0 0 - 2.540 2.300 2.600 - - 0 - 0.00%
2018-11-28 0 0.127 0.127 0.138 - - 0 0 - 2.540 2.540 2.760 - - 0 - 0.79%
2018-11-27 0 0.126 0.126 0.143 0.126 0.128 444,000 56,444 0.1271 2.520 2.520 2.860 2.520 2.560 22,200 2.5425 -2.33%
2018-11-26 0 0.129 0.129 0.131 0.125 0.130 128,000 16,364 0.1278 2.580 2.580 2.620 2.500 2.600 6,400 2.5569 -1.53%
2018-11-23 0 0.131 0.125 0.162 - - 0 0 - 2.620 2.500 3.240 - - 0 - 0.00%
2018-11-22 0 0.131 0.131 0.162 - - 0 0 - 2.620 2.620 3.240 - - 0 - 0.00%
2018-11-21 0 0.131 0.125 0.145 - - 0 0 - 2.620 2.500 2.900 - - 0 - 0.00%
2018-11-20 0 0.131 0.130 0.135 0.124 0.140 692,000 87,932 0.1271 2.620 2.600 2.700 2.480 2.800 34,600 2.5414 -10.88%
2018-11-19 0 0.147 0.139 0.147 0.101 0.148 220,000 30,908 0.1405 2.940 2.780 2.940 2.020 2.960 11,000 2.8098 5.00%
2018-11-16 0 0.140 0.130 0.152 - - 0 0 - 2.800 2.600 3.040 - - 0 - 0.00%
2018-11-15 0 0.140 0.120 0.140 0.140 0.140 4,000 560 0.1400 2.800 2.400 2.800 2.800 2.800 200 2.8000 0.72%
2018-11-14 0 0.139 0.126 0.145 - - 0 0 - 2.780 2.520 2.900 - - 0 - 0.00%
2018-11-13 0 0.139 0.130 0.140 0.123 0.140 600,000 80,204 0.1337 2.780 2.600 2.800 2.460 2.800 30,000 2.6735 -0.71%
2018-11-12 0 0.140 0.130 0.140 - - 0 0 - 2.800 2.600 2.800 - - 0 - 0.00%
2018-11-09 0 0.140 0.128 0.142 - - 0 0 - 2.800 2.560 2.840 - - 0 - 0.00%
2018-11-08 0 0.140 0.139 0.145 0.140 0.145 440,000 63,020 0.1432 2.800 2.780 2.900 2.800 2.900 22,000 2.8645 -3.45%
2018-11-07 0 0.145 0.125 0.149 0.122 0.145 8,000 1,068 0.1335 2.900 2.500 2.980 2.440 2.900 400 2.6700 5.07%
2018-11-06 0 0.138 0.138 0.145 0.138 0.138 40,000 5,520 0.1380 2.760 2.760 2.900 2.760 2.760 2,000 2.7600 0.73%
2018-11-05 0 0.137 0.137 0.141 0.137 0.141 860,000 119,520 0.1390 2.740 2.740 2.820 2.740 2.820 43,000 2.7795 -1.44%
2018-11-02 0 0.139 0.135 0.139 0.132 0.141 932,000 129,716 0.1392 2.780 2.700 2.780 2.640 2.820 46,600 2.7836 13.93%
2018-11-01 0 0.122 0.122 0.130 0.122 0.124 76,000 9,376 0.1234 2.440 2.440 2.600 2.440 2.480 3,800 2.4674 2.52%
2018-10-31 0 0.119 0.119 0.120 0.119 0.120 232,000 27,716 0.1195 2.380 2.380 2.400 2.380 2.400 11,600 2.3893 -1.65%
2018-10-30 0 0.121 0.117 0.127 - - 0 0 - 2.420 2.340 2.540 - - 0 - 0.00%
2018-10-29 0 0.121 0.121 0.129 0.121 0.121 116,000 14,036 0.1210 2.420 2.420 2.580 2.420 2.420 5,800 2.4200 0.00%
2018-10-26 0 0.121 0.121 0.125 0.121 0.121 52,000 6,292 0.1210 2.420 2.420 2.500 2.420 2.420 2,600 2.4200 -3.20%
2018-10-25 0 0.125 0.134 0.135 0.120 0.120 60,000 7,200 0.1200 2.500 2.680 2.700 2.400 2.400 3,000 2.4000 -7.41%
2018-10-24 0 0.135 0.120 0.135 0.135 0.135 60,000 8,100 0.1350 2.700 2.400 2.700 2.700 2.700 3,000 2.7000 0.00%
2018-10-23 0 0.135 0.135 0.136 0.120 0.137 224,000 29,328 0.1309 2.700 2.700 2.720 2.400 2.740 11,200 2.6186 8.00%
2018-10-22 0 0.125 0.123 0.137 0.122 0.126 852,000 105,624 0.1240 2.500 2.460 2.740 2.440 2.520 42,600 2.4794 0.00%
2018-10-19 0 0.125 0.109 0.138 - - 0 0 - 2.500 2.180 2.760 - - 0 - 0.00%
2018-10-18 0 0.125 0.108 0.127 0.125 0.125 80,000 10,000 0.1250 2.500 2.160 2.540 2.500 2.500 4,000 2.5000 -2.34%
2018-10-16 0 0.128 0.118 0.128 0.110 0.128 64,000 7,112 0.1111 2.560 2.360 2.560 2.200 2.560 3,200 2.2225 6.67%
2018-10-15 0 0.120 0.109 0.120 0.120 0.120 68,000 8,160 0.1200 2.400 2.180 2.400 2.400 2.400 3,400 2.4000 0.00%
2018-10-12 0 0.120 0.106 0.133 - - 0 0 - 2.400 2.120 2.660 - - 0 - 0.00%
2018-10-11 0 0.120 0.115 0.126 0.115 0.121 420,000 50,264 0.1197 2.400 2.300 2.520 2.300 2.420 21,000 2.3935 -12.41%
2018-10-10 0 0.137 0.124 0.137 0.137 0.137 8,000 1,096 0.1370 2.740 2.480 2.740 2.740 2.740 400 2.7400 0.00%
2018-10-09 0 0.137 0.128 0.137 0.112 0.138 1,100,000 141,580 0.1287 2.740 2.560 2.740 2.240 2.760 55,000 2.5742 7.03%
2018-10-08 0 0.128 0.128 0.129 0.112 0.129 828,000 106,076 0.1281 2.560 2.560 2.580 2.240 2.580 41,400 2.5622 0.00%
2018-10-05 0 0.128 0.110 0.128 - - 0 0 - 2.560 2.200 2.560 - - 0 - 0.00%
2018-10-04 0 0.128 0.110 0.128 0.128 0.128 68,000 8,704 0.1280 2.560 2.200 2.560 2.560 2.560 3,400 2.5600 2.40%
2018-10-03 0 0.125 0.109 0.125 - - 0 0 - 2.500 2.180 2.500 - - 0 - 0.00%
2018-10-02 0 0.125 0.110 0.138 - - 0 0 - 2.500 2.200 2.760 - - 0 - 0.00%
2018-09-28 0 0.125 0.119 0.138 - - 0 0 - 2.500 2.380 2.760 - - 0 - 0.00%
2018-09-27 0 0.125 0.116 0.128 0.125 0.125 444,000 55,500 0.1250 2.500 2.320 2.560 2.500 2.500 22,200 2.5000 7.76%
2018-09-26 0 0.116 0.116 0.128 0.116 0.116 4,000 464 0.1160 2.320 2.320 2.560 2.320 2.320 200 2.3200 0.00%
2018-09-24 0 0.116 0.116 0.141 0.104 0.128 96,000 11,624 0.1211 2.320 2.320 2.820 2.080 2.560 4,800 2.4217 -9.38%
2018-09-21 0 0.128 0.126 0.128 0.128 0.130 156,000 19,996 0.1282 2.560 2.520 2.560 2.560 2.600 7,800 2.5636 0.00%
2018-09-20 0 0.128 0.128 0.129 0.127 0.130 844,000 107,812 0.1277 2.560 2.560 2.580 2.540 2.600 42,200 2.5548 -3.03%
2018-09-19 0 0.132 0.126 0.132 0.131 0.132 356,000 46,640 0.1310 2.640 2.520 2.640 2.620 2.640 17,800 2.6202 -0.75%
2018-09-18 0 0.133 0.130 0.133 0.134 0.135 28,000 3,776 0.1349 2.660 2.600 2.660 2.680 2.700 1,400 2.6971 0.00%
2018-09-17 0 0.133 0.125 0.138 - - 0 0 - 2.660 2.500 2.760 - - 0 - 0.00%
2018-09-14 0 0.133 0.125 0.140 - - 0 0 - 2.660 2.500 2.800 - - 0 - 0.00%
2018-09-13 0 0.133 0.133 0.134 0.125 0.125 52,000 6,500 0.1250 2.660 2.660 2.680 2.500 2.500 2,600 2.5000 -2.21%
2018-09-12 0 0.136 0.115 0.136 - - 0 0 - 2.720 2.300 2.720 - - 0 - -0.73%
2018-09-11 0 0.137 0.128 0.140 0.137 0.137 36,000 4,932 0.1370 2.740 2.560 2.800 2.740 2.740 1,800 2.7400 0.00%
2018-09-10 0 0.137 0.128 0.137 0.125 0.137 200,000 25,144 0.1257 2.740 2.560 2.740 2.500 2.740 10,000 2.5144 -1.44%
2018-09-07 0 0.139 0.124 0.142 - - 0 0 - 2.780 2.480 2.840 - - 0 - 0.00%
2018-09-06 0 0.139 0.130 0.139 - - 0 0 - 2.780 2.600 2.780 - - 0 - 0.00%
2018-09-05 0 0.139 0.139 0.140 0.131 0.132 44,000 5,788 0.1315 2.780 2.780 2.800 2.620 2.640 2,200 2.6309 5.30%
2018-09-04 0 0.132 0.132 0.136 0.129 0.136 1,144,000 150,980 0.1320 2.640 2.640 2.720 2.580 2.720 57,200 2.6395 1.54%
2018-09-03 0 0.130 0.130 0.137 0.130 0.133 756,000 99,068 0.1310 2.600 2.600 2.740 2.600 2.660 37,800 2.6208 -5.80%
2018-08-31 0 0.138 0.138 0.139 0.133 0.139 328,000 44,896 0.1369 2.760 2.760 2.780 2.660 2.780 16,400 2.7376 -1.43%
2018-08-30 0 0.140 0.140 0.141 0.126 0.143 432,000 57,172 0.1323 2.800 2.800 2.820 2.520 2.860 21,600 2.6469 0.72%
2018-08-29 0 0.139 0.139 0.140 0.124 0.140 2,552,000 337,200 0.1321 2.780 2.780 2.800 2.480 2.800 127,600 2.6426 5.30%
2018-08-28 0 0.132 0.132 0.135 0.128 0.155 14,500,000 1,971,088 0.1359 2.640 2.640 2.700 2.560 3.100 725,000 2.7187 -19.02%
2018-08-27 0 0.163 0.157 0.163 0.151 0.169 6,311,164 1,012,924 0.1605 3.260 3.140 3.260 3.020 3.380 315,558 3.2099 -6.86%
2018-08-24 0 0.175 0.166 0.175 0.165 0.184 868,000 151,908 0.1750 3.500 3.320 3.500 3.300 3.680 43,400 3.5002 1.74%
2018-08-23 0 0.172 0.172 0.173 0.163 0.200 6,548,000 1,123,328 0.1716 3.440 3.440 3.460 3.260 4.000 327,400 3.4311 -9.47%
2018-08-22 0 0.190 0.188 0.195 0.185 0.203 2,060,000 402,760 0.1955 3.800 3.760 3.900 3.700 4.060 103,000 3.9103 -11.63%
2018-08-21 0 0.215 0.208 0.218 0.207 0.220 1,440,000 304,316 0.2113 4.300 4.160 4.360 4.140 4.400 72,000 4.2266 -4.02%
2018-08-20 0 0.224 0.199 0.224 - - 0 0 - 4.480 3.980 4.480 - - 0 - 0.00%
2018-08-17 0 0.224 0.200 0.224 - - 0 0 - 4.480 4.000 4.480 - - 0 - 0.00%
2018-08-16 0 0.224 - 0.224 - - 0 0 - 4.480 - 4.480 - - 0 - 0.00%
2018-08-15 0 0.224 0.200 0.224 0.224 0.224 40,000 8,960 0.2240 4.480 4.000 4.480 4.480 4.480 2,000 4.4800 -0.44%
2018-08-14 0 0.225 0.200 0.225 0.225 0.225 224,000 50,400 0.2250 4.500 4.000 4.500 4.500 4.500 11,200 4.5000 0.00%
2018-08-13 0 0.225 0.225 0.230 0.225 0.230 388,000 88,132 0.2271 4.500 4.500 4.600 4.500 4.600 19,400 4.5429 -2.17%
2018-08-10 0 0.230 0.217 0.230 0.230 0.233 1,348,000 310,400 0.2303 4.600 4.340 4.600 4.600 4.660 67,400 4.6053 -1.29%
2018-08-09 0 0.233 0.233 0.248 0.233 0.240 196,000 45,996 0.2347 4.660 4.660 4.960 4.660 4.800 9,800 4.6935 -6.80%
2018-08-08 0 0.250 0.235 0.250 - - 0 0 - 5.000 4.700 5.000 - - 0 - 0.00%
2018-08-07 0 0.250 0.244 0.250 0.240 0.250 344,000 83,372 0.2424 5.000 4.880 5.000 4.800 5.000 17,200 4.8472 0.00%
2018-08-06 0 0.250 0.246 0.250 0.250 0.260 988,000 247,700 0.2507 5.000 4.920 5.000 5.000 5.200 49,400 5.0142 -5.66%
2018-08-03 0 0.265 0.260 0.270 0.265 0.265 396,000 104,940 0.2650 5.300 5.200 5.400 5.300 5.300 19,800 5.3000 -1.85%
2018-08-02 0 0.270 0.255 0.285 - - 0 0 - 5.400 5.100 5.700 - - 0 - 0.00%
2018-08-01 0 0.270 0.270 0.285 0.270 0.270 772,000 208,440 0.2700 5.400 5.400 5.700 5.400 5.400 38,600 5.4000 0.00%
2018-07-31 0 0.270 0.255 0.285 0.270 0.280 284,000 77,560 0.2731 5.400 5.100 5.700 5.400 5.600 14,200 5.4620 0.00%
2018-07-30 0 0.270 0.265 0.290 - - 0 0 - 5.400 5.300 5.800 - - 0 - 0.00%
2018-07-27 0 0.270 0.260 0.285 - - 0 0 - 5.400 5.200 5.700 - - 0 - 0.00%
2018-07-26 0 0.270 0.265 0.290 - - 0 0 - 5.400 5.300 5.800 - - 0 - 0.00%
2018-07-25 0 0.270 0.270 0.290 0.270 0.290 6,644,000 1,763,840 0.2655 5.400 5.400 5.800 5.400 5.800 332,200 5.3096 0.00%
2018-07-24 0 0.270 0.260 0.285 - - 0 0 - 5.400 5.200 5.700 - - 0 - 0.00%
2018-07-23 0 0.270 0.265 0.270 0.250 0.270 164,000 42,680 0.2602 5.400 5.300 5.400 5.000 5.400 8,200 5.2049 3.85%
2018-07-20 0 0.260 0.260 0.290 0.260 0.260 336,000 87,360 0.2600 5.200 5.200 5.800 5.200 5.200 16,800 5.2000 0.00%
2018-07-19 0 0.260 0.250 0.265 0.260 0.280 1,100,000 298,400 0.2713 5.200 5.000 5.300 5.200 5.600 55,000 5.4255 -10.34%
2018-07-18 0 0.290 0.280 0.290 0.280 0.290 116,000 32,560 0.2807 5.800 5.600 5.800 5.600 5.800 5,800 5.6138 3.57%
2018-07-17 0 0.280 0.270 0.280 0.270 0.280 1,204,000 336,440 0.2794 5.600 5.400 5.600 5.400 5.600 60,200 5.5887 5.66%
2018-07-16 0 0.265 0.255 0.270 - - 0 0 - 5.300 5.100 5.400 - - 0 - 0.00%
2018-07-13 0 0.265 0.265 0.270 0.265 0.265 564,000 149,460 0.2650 5.300 5.300 5.400 5.300 5.300 28,200 5.3000 0.00%
2018-07-12 0 0.265 0.255 0.265 0.260 0.270 144,000 37,480 0.2603 5.300 5.100 5.300 5.200 5.400 7,200 5.2056 1.92%
2018-07-11 0 0.260 0.260 0.270 0.260 0.265 48,000 12,680 0.2642 5.200 5.200 5.400 5.200 5.300 2,400 5.2833 -3.70%
2018-07-10 0 0.270 0.260 0.270 0.265 0.270 340,000 91,460 0.2690 5.400 5.200 5.400 5.300 5.400 17,000 5.3800 3.85%
2018-07-09 0 0.260 0.260 0.265 0.250 0.260 1,516,000 385,640 0.2544 5.200 5.200 5.300 5.000 5.200 75,800 5.0876 4.42%
2018-07-06 0 0.249 0.248 0.255 0.249 0.255 1,856,000 464,496 0.2503 4.980 4.960 5.100 4.980 5.100 92,800 5.0053 -0.40%
2018-07-05 0 0.250 0.250 0.265 0.250 0.270 2,184,000 557,360 0.2552 5.000 5.000 5.300 5.000 5.400 109,200 5.1040 -3.85%
2018-07-04 0 0.260 0.260 0.265 0.255 0.275 3,924,000 1,036,600 0.2642 5.200 5.200 5.300 5.100 5.500 196,200 5.2834 1.96%
2018-07-03 0 0.255 0.250 0.260 0.235 0.275 8,432,000 2,081,084 0.2468 5.100 5.000 5.200 4.700 5.500 421,600 4.9362 -7.27%
2018-06-29 0 0.275 0.265 0.275 0.260 0.320 4,340,000 1,224,780 0.2822 5.500 5.300 5.500 5.200 6.400 217,000 5.6441 -6.78%
2018-06-28 0 0.295 0.270 0.310 0.260 0.340 6,352,000 1,922,620 0.3027 5.900 5.400 6.200 5.200 6.800 317,600 6.0536 -10.61%
2018-06-27 0 0.330 0.315 0.335 0.310 0.400 2,612,000 903,940 0.3461 6.600 6.300 6.700 6.200 8.000 130,600 6.9214 -14.29%
2018-06-26 0 0.385 0.380 0.390 0.385 0.425 2,000,000 800,300 0.4002 7.700 7.600 7.800 7.700 8.500 100,000 8.0030 -10.47%
2018-06-25 0 0.430 0.425 0.445 0.420 0.495 2,720,000 1,198,280 0.4405 8.600 8.500 8.900 8.400 9.900 136,000 8.8109 -13.13%
2018-06-22 0 0.495 0.495 0.500 0.495 0.550 2,712,000 1,388,640 0.5120 9.900 9.900 10.00 9.900 11.00 135,600 10.241 -10.00%
2018-06-21 0 0.550 0.550 0.600 0.550 0.590 1,160,000 656,000 0.5655 11.00 11.00 12.00 11.00 11.80 58,000 11.310 1.85%
2018-06-20 0 0.540 0.540 0.600 0.530 0.580 1,260,000 708,600 0.5624 10.80 10.80 12.00 10.60 11.60 63,000 11.248 -3.57%
2018-06-19 0 0.560 0.550 0.560 0.560 0.580 576,000 325,280 0.5647 11.20 11.00 11.20 11.20 11.60 28,800 11.294 -3.45%
2018-06-15 0 0.580 0.580 0.600 0.580 0.590 168,000 98,360 0.5855 11.60 11.60 12.00 11.60 11.80 8,400 11.710 -1.69%
2018-06-14 0 0.590 0.590 0.600 0.590 0.590 800,000 472,000 0.5900 11.80 11.80 12.00 11.80 11.80 40,000 11.800 0.00%
2018-06-13 0 0.590 0.590 0.600 0.590 0.620 544,000 326,600 0.6004 11.80 11.80 12.00 11.80 12.40 27,200 12.007 -1.67%
2018-06-12 0 0.600 0.590 0.600 0.590 0.620 5,804,000 3,581,080 0.6170 12.00 11.80 12.00 11.80 12.40 290,200 12.340 -3.23%
2018-06-11 0 0.620 0.620 0.660 0.620 0.680 336,000 208,240 0.6198 12.40 12.40 13.20 12.40 13.60 16,800 12.395 -3.12%
2018-06-08 0 0.640 0.640 0.660 0.640 0.670 684,000 448,080 0.6551 12.80 12.80 13.20 12.80 13.40 34,200 13.102 1.59%
2018-06-07 0 0.630 0.610 0.630 0.580 0.640 364,000 223,520 0.6141 12.60 12.20 12.60 11.60 12.80 18,200 12.281 10.53%
2018-06-06 0 0.570 0.570 0.580 0.570 0.600 8,556,000 5,050,040 0.5902 11.40 11.40 11.60 11.40 12.00 427,800 11.805 -3.39%
2018-06-05 0 0.590 0.590 0.600 0.590 0.620 1,292,000 788,400 0.6102 11.80 11.80 12.00 11.80 12.40 64,600 12.204 -4.84%
2018-06-04 0 0.620 0.620 0.640 0.600 0.640 544,000 332,800 0.6118 12.40 12.40 12.80 12.00 12.80 27,200 12.235 0.00%
2018-06-01 0 0.620 0.600 0.620 0.590 0.620 112,000 66,920 0.5975 12.40 12.00 12.40 11.80 12.40 5,600 11.950 3.33%
2018-05-31 0 0.600 0.600 0.610 0.600 0.660 7,080,000 4,477,120 0.6324 12.00 12.00 12.20 12.00 13.20 354,000 12.647 -6.25%
2018-05-30 0 0.640 0.630 0.640 0.630 0.770 4,720,000 3,310,480 0.7014 12.80 12.60 12.80 12.60 15.40 236,000 14.027 -4.48%
2018-05-29 0 0.670 0.650 0.670 0.650 0.680 6,104,000 4,069,160 0.6666 13.40 13.00 13.40 13.00 13.60 305,200 13.333 -1.47%
2018-05-28 0 0.680 0.670 0.680 0.650 0.720 5,716,000 3,882,920 0.6793 13.60 13.40 13.60 13.00 14.40 285,800 13.586 -4.23%
2018-05-25 0 0.710 0.710 0.720 0.710 0.750 7,600,000 5,538,240 0.7287 14.20 14.20 14.40 14.20 15.00 380,000 14.574 -4.05%
2018-05-24 0 0.740 0.720 0.740 0.720 0.770 6,980,000 5,252,520 0.7525 14.80 14.40 14.80 14.40 15.40 349,000 15.050 -2.63%
2018-05-23 0 0.760 0.740 0.760 0.730 0.810 7,944,000 6,109,600 0.7691 15.20 14.80 15.20 14.60 16.20 397,200 15.382 -5.00%
2018-05-21 0 0.800 0.780 0.800 0.780 0.810 11,380,000 9,025,800 0.7931 16.00 15.60 16.00 15.60 16.20 569,000 15.863 2.56%
2018-05-18 0 0.780 0.750 0.780 0.720 0.790 3,988,000 3,032,640 0.7604 15.60 15.00 15.60 14.40 15.80 199,400 15.209 8.33%
2018-05-17 0 0.720 0.720 0.730 0.710 0.740 844,000 616,360 0.7303 14.40 14.40 14.60 14.20 14.80 42,200 14.606 0.00%
2018-05-16 0 0.720 0.720 0.730 0.710 0.750 856,000 624,440 0.7295 14.40 14.40 14.60 14.20 15.00 42,800 14.590 -2.70%
2018-05-15 0 0.740 0.730 0.740 0.710 0.740 320,000 234,000 0.7313 14.80 14.60 14.80 14.20 14.80 16,000 14.625 1.37%
2018-05-14 0 0.730 0.720 0.730 0.710 0.740 1,736,000 1,247,760 0.7188 14.60 14.40 14.60 14.20 14.80 86,800 14.375 -1.35%
2018-05-11 0 0.740 0.740 0.760 0.740 0.790 1,688,000 1,270,120 0.7524 14.80 14.80 15.20 14.80 15.80 84,400 15.049 -3.90%
2018-05-10 0 0.770 0.750 0.780 0.750 0.800 4,296,000 3,292,040 0.7663 15.40 15.00 15.60 15.00 16.00 214,800 15.326 -1.28%
2018-05-09 0 0.780 0.770 0.780 0.750 0.800 1,980,000 1,528,920 0.7722 15.60 15.40 15.60 15.00 16.00 99,000 15.444 -1.27%
2018-05-08 0 0.790 0.770 0.790 0.750 0.820 5,784,000 4,486,360 0.7757 15.80 15.40 15.80 15.00 16.40 289,200 15.513 -2.47%
2018-05-07 0 0.810 0.810 0.820 0.740 0.820 12,180,000 9,598,400 0.7880 16.20 16.20 16.40 14.80 16.40 609,000 15.761 12.50%
2018-05-04 0 0.720 0.720 0.740 0.670 0.740 7,248,000 5,135,440 0.7085 14.40 14.40 14.80 13.40 14.80 362,400 14.171 7.46%
2018-05-03 0 0.670 0.650 0.680 0.600 0.680 4,556,000 2,976,120 0.6532 13.40 13.00 13.60 12.00 13.60 227,800 13.065 6.35%
2018-05-02 0 0.630 0.610 0.630 0.600 0.630 2,096,000 1,286,000 0.6135 12.60 12.20 12.60 12.00 12.60 104,800 12.271 5.00%
2018-04-30 0 0.600 0.590 0.600 0.560 0.600 308,000 180,600 0.5864 12.00 11.80 12.00 11.20 12.00 15,400 11.727 0.00%
2018-04-27 0 0.600 0.560 0.600 0.560 0.600 176,000 103,040 0.5855 12.00 11.20 12.00 11.20 12.00 8,800 11.709 3.45%
2018-04-26 0 0.580 0.520 0.600 0.520 0.600 1,008,000 555,240 0.5508 11.60 10.40 12.00 10.40 12.00 50,400 11.017 7.41%
2018-04-25 0 0.540 0.540 0.560 0.530 0.550 1,148,000 624,640 0.5441 10.80 10.80 11.20 10.60 11.00 57,400 10.882 -3.57%
2018-04-24 0 0.560 0.550 0.560 0.550 0.600 996,000 567,400 0.5697 11.20 11.00 11.20 11.00 12.00 49,800 11.394 -3.45%
2018-04-23 0 0.580 0.560 0.580 - - 0 0 - 11.60 11.20 11.60 - - 0 - 0.00%
2018-04-20 0 0.580 0.550 0.580 0.540 0.580 984,000 558,360 0.5674 11.60 11.00 11.60 10.80 11.60 49,200 11.349 1.75%
2018-04-19 0 0.570 0.570 0.580 0.570 0.580 196,000 111,760 0.5702 11.40 11.40 11.60 11.40 11.60 9,800 11.404 -1.72%
2018-04-18 0 0.580 0.580 0.590 0.560 0.600 2,060,000 1,197,320 0.5812 11.60 11.60 11.80 11.20 12.00 103,000 11.624 -3.33%
2018-04-17 0 0.600 0.580 0.600 - - 0 0 - 12.00 11.60 12.00 - - 0 - -4.76%
2018-04-16 0 0.630 0.620 0.630 0.550 0.630 1,676,000 965,680 0.5762 12.60 12.40 12.60 11.00 12.60 83,800 11.524 6.78%
2018-04-13 0 0.590 0.580 0.590 0.580 0.600 100,000 59,000 0.5900 11.80 11.60 11.80 11.60 12.00 5,000 11.800 -1.67%
2018-04-12 0 0.600 0.580 0.600 0.560 0.600 684,000 395,360 0.5780 12.00 11.60 12.00 11.20 12.00 34,200 11.560 1.69%
2018-04-11 0 0.590 0.580 0.600 0.580 0.600 2,488,000 1,457,480 0.5858 11.80 11.60 12.00 11.60 12.00 124,400 11.716 -3.28%
2018-04-10 0 0.610 0.590 0.620 0.560 0.620 920,000 550,760 0.5987 12.20 11.80 12.40 11.20 12.40 46,000 11.973 0.00%
2018-04-09 0 0.610 0.600 0.610 0.580 0.680 1,312,000 808,400 0.6162 12.20 12.00 12.20 11.60 13.60 65,600 12.323 5.17%
2018-04-06 0 0.580 0.580 0.610 0.580 0.590 208,000 122,640 0.5896 11.60 11.60 12.20 11.60 11.80 10,400 11.792 -4.92%
2018-04-04 0 0.610 0.580 0.620 0.570 0.620 2,032,000 1,211,640 0.5963 12.20 11.60 12.40 11.40 12.40 101,600 11.926 -3.17%
2018-04-03 0 0.630 0.600 0.630 0.590 0.630 256,000 155,120 0.6059 12.60 12.00 12.60 11.80 12.60 12,800 12.119 1.61%
2018-03-29 0 0.620 0.600 0.620 - - 0 0 - 12.40 12.00 12.40 - - 0 - 0.00%
2018-03-28 0 0.620 0.610 0.620 0.610 0.640 756,000 467,880 0.6189 12.40 12.20 12.40 12.20 12.80 37,800 12.378 -1.59%
2018-03-27 0 0.630 0.610 0.640 0.620 0.640 1,216,000 763,120 0.6276 12.60 12.20 12.80 12.40 12.80 60,800 12.551 -1.56%
2018-03-26 0 0.640 0.620 0.640 0.620 0.640 1,308,000 820,040 0.6269 12.80 12.40 12.80 12.40 12.80 65,400 12.539 0.00%
2018-03-23 0 0.640 0.630 0.640 0.630 0.650 1,120,000 710,680 0.6345 12.80 12.60 12.80 12.60 13.00 56,000 12.691 0.00%
2018-03-22 0 0.640 0.630 0.640 0.630 0.650 860,000 546,280 0.6352 12.80 12.60 12.80 12.60 13.00 43,000 12.704 -1.54%
2018-03-21 0 0.650 0.640 0.650 0.640 0.660 540,000 348,080 0.6446 13.00 12.80 13.00 12.80 13.20 27,000 12.892 0.00%
2018-03-20 0 0.650 0.640 0.650 0.630 0.660 1,988,000 1,269,880 0.6388 13.00 12.80 13.00 12.60 13.20 99,400 12.775 0.00%
2018-03-19 0 0.650 0.650 0.670 0.640 0.670 888,000 584,880 0.6586 13.00 13.00 13.40 12.80 13.40 44,400 13.173 0.00%
2018-03-16 0 0.650 0.650 0.660 0.650 0.670 880,000 574,960 0.6534 13.00 13.00 13.20 13.00 13.40 44,000 13.067 -4.41%
2018-03-15 0 0.680 0.670 0.680 0.670 0.680 512,000 344,640 0.6731 13.60 13.40 13.60 13.40 13.60 25,600 13.463 0.00%
2018-03-14 0 0.680 0.660 0.680 0.630 0.680 1,692,000 1,116,920 0.6601 13.60 13.20 13.60 12.60 13.60 84,600 13.202 4.62%
2018-03-13 0 0.650 0.640 0.660 0.630 0.660 884,000 565,840 0.6401 13.00 12.80 13.20 12.60 13.20 44,200 12.802 -1.52%
2018-03-12 0 0.660 0.640 0.660 0.640 0.660 2,112,000 1,363,880 0.6458 13.20 12.80 13.20 12.80 13.20 105,600 12.916 0.00%
2018-03-09 0 0.660 0.640 0.660 0.650 0.680 1,088,000 727,560 0.6687 13.20 12.80 13.20 13.00 13.60 54,400 13.374 0.00%
2018-03-08 0 0.660 0.640 0.660 0.630 0.670 1,160,000 744,080 0.6414 13.20 12.80 13.20 12.60 13.40 58,000 12.829 1.54%
2018-03-07 0 0.650 0.640 0.650 0.630 0.680 1,736,000 1,132,480 0.6524 13.00 12.80 13.00 12.60 13.60 86,800 13.047 3.17%
2018-03-06 0 0.630 0.630 0.660 0.610 0.670 3,080,000 1,992,080 0.6468 12.60 12.60 13.20 12.20 13.40 154,000 12.936 1.61%
2018-03-05 0 0.620 0.620 0.630 0.620 0.640 2,080,000 1,310,320 0.6300 12.40 12.40 12.60 12.40 12.80 104,000 12.599 -6.06%
2018-03-02 0 0.660 0.660 0.670 0.650 0.670 2,152,000 1,406,120 0.6534 13.20 13.20 13.40 13.00 13.40 107,600 13.068 -1.49%
2018-03-01 0 0.670 0.660 0.680 0.660 0.690 2,064,000 1,386,480 0.6717 13.40 13.20 13.60 13.20 13.80 103,200 13.435 -1.47%
2018-02-28 0 0.680 0.660 0.690 0.630 0.680 4,136,000 2,703,880 0.6537 13.60 13.20 13.80 12.60 13.60 206,800 13.075 4.62%
2018-02-27 0 0.650 0.640 0.650 0.640 0.670 2,312,000 1,508,920 0.6526 13.00 12.80 13.00 12.80 13.40 115,600 13.053 -4.41%
2018-02-26 0 0.680 0.680 0.690 0.670 0.700 1,356,000 928,840 0.6850 13.60 13.60 13.80 13.40 14.00 67,800 13.700 -4.23%
2018-02-23 0 0.710 0.690 0.710 0.690 0.760 4,712,000 3,433,560 0.7287 14.20 13.80 14.20 13.80 15.20 235,600 14.574 -11.25%
2018-02-22 0 0.800 0.700 0.800 0.660 0.800 4,772,000 3,281,360 0.6876 16.00 14.00 16.00 13.20 16.00 238,600 13.753 17.65%
2018-02-21 0 0.680 0.660 0.680 0.660 0.680 1,212,000 803,160 0.6627 13.60 13.20 13.60 13.20 13.60 60,600 13.253 -1.45%
2018-02-20 0 0.690 0.670 0.690 0.680 0.690 1,912,000 1,309,240 0.6847 13.80 13.40 13.80 13.60 13.80 95,600 13.695 0.00%
2018-02-15 0 0.690 0.680 0.690 0.630 0.690 2,920,000 1,910,720 0.6544 13.80 13.60 13.80 12.60 13.80 146,000 13.087 0.00%
2018-02-14 0 0.690 0.660 0.690 0.640 0.690 1,748,000 1,175,640 0.6726 13.80 13.20 13.80 12.80 13.80 87,400 13.451 6.15%
2018-02-13 0 0.650 0.640 0.650 0.630 0.670 1,400,000 887,840 0.6342 13.00 12.80 13.00 12.60 13.40 70,000 12.683 0.00%
2018-02-12 0 0.650 0.630 0.650 0.640 0.670 480,000 313,480 0.6531 13.00 12.60 13.00 12.80 13.40 24,000 13.062 0.00%
2018-02-09 0 0.650 0.630 0.650 0.630 0.710 2,112,000 1,416,880 0.6709 13.00 12.60 13.00 12.60 14.20 105,600 13.417 -8.45%
2018-02-08 0 0.710 0.670 0.720 0.610 0.750 7,952,000 5,447,120 0.6850 14.20 13.40 14.40 12.20 15.00 397,600 13.700 9.23%
2018-02-07 0 0.650 0.630 0.650 0.630 0.670 3,164,000 2,064,360 0.6525 13.00 12.60 13.00 12.60 13.40 158,200 13.049 0.00%
2018-02-06 0 0.650 0.630 0.650 0.600 0.670 760,000 486,120 0.6396 13.00 12.60 13.00 12.00 13.40 38,000 12.793 -5.80%
2018-02-05 0 0.690 0.670 0.690 0.670 0.740 3,176,000 2,239,520 0.7051 13.80 13.40 13.80 13.40 14.80 158,800 14.103 -5.48%
2018-02-02 0 0.730 0.710 0.730 0.710 0.760 1,144,000 840,720 0.7349 14.60 14.20 14.60 14.20 15.20 57,200 14.698 -3.95%
2018-02-01 0 0.760 0.740 0.760 0.750 0.780 1,492,000 1,147,280 0.7690 15.20 14.80 15.20 15.00 15.60 74,600 15.379 -1.30%
2018-01-31 0 0.770 0.750 0.770 0.740 0.790 4,628,000 3,503,280 0.7570 15.40 15.00 15.40 14.80 15.80 231,400 15.139 0.00%
2018-01-30 0 0.770 0.760 0.770 0.770 0.770 352,000 271,040 0.7700 15.40 15.20 15.40 15.40 15.40 17,600 15.400 -1.28%
2018-01-29 0 0.780 0.760 0.780 0.760 0.780 1,304,000 1,001,520 0.7680 15.60 15.20 15.60 15.20 15.60 65,200 15.361 2.63%
2018-01-26 0 0.760 0.750 0.760 0.750 0.760 1,400,000 1,053,280 0.7523 15.20 15.00 15.20 15.00 15.20 70,000 15.047 -2.56%
2018-01-25 0 0.780 0.770 0.780 0.740 0.780 1,520,000 1,149,600 0.7563 15.60 15.40 15.60 14.80 15.60 76,000 15.126 1.30%
2018-01-24 0 0.770 0.760 0.770 0.760 0.800 2,944,000 2,265,680 0.7696 15.40 15.20 15.40 15.20 16.00 147,200 15.392 -2.53%
2018-01-23 0 0.790 0.780 0.800 0.740 0.800 1,688,000 1,302,880 0.7718 15.80 15.60 16.00 14.80 16.00 84,400 15.437 2.60%
2018-01-22 0 0.770 0.770 0.780 0.750 0.800 3,056,000 2,311,280 0.7563 15.40 15.40 15.60 15.00 16.00 152,800 15.126 -3.75%
2018-01-19 0 0.800 0.780 0.800 0.600 0.800 15,720,000 10,665,240 0.6785 16.00 15.60 16.00 12.00 16.00 786,000 13.569 8.11%
2018-01-18 0 0.740 0.730 0.750 0.730 0.910 7,312,000 5,837,760 0.7984 14.80 14.60 15.00 14.60 18.20 365,600 15.968 -15.91%
2018-01-17 0 0.880 0.870 0.880 0.850 0.920 4,080,000 3,550,320 0.8702 17.60 17.40 17.60 17.00 18.40 204,000 17.404 1.15%
2018-01-16 0 1.740 1.730 1.760 1.670 1.770 5,964,000 10,337,640 1.7333 17.40 17.30 17.60 16.70 17.70 596,400 17.333 1.16%
2018-01-15 0 1.720 1.700 1.720 1.610 1.720 9,853,200 16,439,412 1.6684 17.20 17.00 17.20 16.10 17.20 985,320 16.684 4.24%
2018-01-12 0 1.650 1.630 1.650 1.620 1.700 2,676,000 4,421,240 1.6522 16.50 16.30 16.50 16.20 17.00 267,600 16.522 0.00%
2018-01-11 0 1.650 1.630 1.650 1.600 1.650 2,140,000 3,487,720 1.6298 16.50 16.30 16.50 16.00 16.50 214,000 16.298 0.61%
2018-01-10 0 1.640 1.610 1.640 1.600 1.680 1,804,000 2,928,120 1.6231 16.40 16.10 16.40 16.00 16.80 180,400 16.231 0.00%
2018-01-09 0 1.640 1.610 1.640 1.600 1.650 692,000 1,120,800 1.6197 16.40 16.10 16.40 16.00 16.50 69,200 16.197 -0.61%
2018-01-08 0 1.650 1.620 1.650 1.600 1.790 2,772,000 4,539,240 1.6375 16.50 16.20 16.50 16.00 17.90 277,200 16.375 -0.60%
2018-01-05 0 1.660 1.650 1.660 1.600 1.690 5,668,000 9,339,440 1.6477 16.60 16.50 16.60 16.00 16.90 566,800 16.477 3.75%
2018-01-04 0 1.600 1.580 1.590 1.480 1.600 2,436,000 3,784,320 1.5535 16.00 15.80 15.90 14.80 16.00 243,600 15.535 6.67%
2018-01-03 0 1.500 1.490 1.510 1.460 1.530 888,000 1,343,120 1.5125 15.00 14.90 15.10 14.60 15.30 88,800 15.125 2.04%
2018-01-02 0 1.470 1.460 1.490 1.460 1.540 3,373,200 5,072,504 1.5038 14.70 14.60 14.90 14.60 15.40 337,320 15.038 -0.68%
2017-12-29 0 1.480 1.480 1.500 1.480 1.530 968,000 1,451,440 1.4994 14.80 14.80 15.00 14.80 15.30 96,800 14.994 -1.33%
2017-12-28 0 1.500 1.490 1.500 1.400 1.530 4,824,000 7,142,320 1.4806 15.00 14.90 15.00 14.00 15.30 482,400 14.806 4.90%
2017-12-27 0 1.430 1.420 1.430 1.340 1.430 3,296,000 4,607,840 1.3980 14.30 14.20 14.30 13.40 14.30 329,600 13.980 6.72%
2017-12-22 0 1.340 1.340 1.360 1.280 1.380 3,572,000 4,770,040 1.3354 13.40 13.40 13.60 12.80 13.80 357,200 13.354 4.69%
2017-12-21 0 1.280 1.270 1.290 1.230 1.310 3,180,000 4,069,520 1.2797 12.80 12.70 12.90 12.30 13.10 318,000 12.797 4.92%
2017-12-20 0 1.220 1.220 1.240 1.190 1.250 1,192,000 1,444,440 1.2118 12.20 12.20 12.40 11.90 12.50 119,200 12.118 2.52%
2017-12-19 0 1.190 1.170 1.190 1.190 1.190 88,000 104,720 1.1900 11.90 11.70 11.90 11.90 11.90 8,800 11.900 0.00%
2017-12-18 0 1.190 1.170 1.190 1.190 1.190 108,000 128,520 1.1900 11.90 11.70 11.90 11.90 11.90 10,800 11.900 0.00%
2017-12-15 0 1.190 1.160 1.190 1.150 1.190 1,104,000 1,279,320 1.1588 11.90 11.60 11.90 11.50 11.90 110,400 11.588 0.00%
2017-12-14 0 1.190 1.190 1.200 1.160 1.200 750,750 884,935 1.1787 11.90 11.90 12.00 11.60 12.00 75,075 11.787 0.00%
2017-12-13 0 1.190 1.180 1.190 1.190 1.190 180,000 214,200 1.1900 11.90 11.80 11.90 11.90 11.90 18,000 11.900 0.00%
2017-12-12 0 1.190 1.190 1.200 1.190 1.220 592,000 711,440 1.2018 11.90 11.90 12.00 11.90 12.20 59,200 12.018 -0.83%
2017-12-11 0 1.200 1.190 1.200 1.190 1.240 480,000 578,720 1.2057 12.00 11.90 12.00 11.90 12.40 48,000 12.057 0.84%
2017-12-08 0 1.190 1.170 1.200 1.170 1.230 544,000 654,640 1.2034 11.90 11.70 12.00 11.70 12.30 54,400 12.034 1.71%
2017-12-07 0 1.170 1.150 1.170 1.160 1.250 1,620,000 1,957,480 1.2083 11.70 11.50 11.70 11.60 12.50 162,000 12.083 2.63%
2017-12-06 0 1.140 1.140 1.150 1.140 1.180 2,948,000 3,438,800 1.1665 11.40 11.40 11.50 11.40 11.80 294,800 11.665 -0.87%
2017-12-05 0 1.150 1.130 1.150 1.150 1.160 380,000 438,560 1.1541 11.50 11.30 11.50 11.50 11.60 38,000 11.541 0.00%
2017-12-04 0 1.150 1.140 1.160 1.140 1.150 252,000 289,720 1.1497 11.50 11.40 11.60 11.40 11.50 25,200 11.497 -1.71%
2017-12-01 0 1.170 1.160 1.170 1.140 1.170 236,000 269,960 1.1439 11.70 11.60 11.70 11.40 11.70 23,600 11.439 1.74%
2017-11-30 0 1.150 1.140 1.150 1.140 1.170 1,252,000 1,446,200 1.1551 11.50 11.40 11.50 11.40 11.70 125,200 11.551 -1.71%
2017-11-29 0 1.170 1.150 1.170 1.170 1.170 180,000 210,600 1.1700 11.70 11.50 11.70 11.70 11.70 18,000 11.700 0.00%
2017-11-28 0 1.170 1.160 1.170 1.130 1.170 1,116,000 1,293,280 1.1589 11.70 11.60 11.70 11.30 11.70 111,600 11.589 0.00%
2017-11-27 0 1.170 1.140 1.170 1.170 1.170 216,000 252,720 1.1700 11.70 11.40 11.70 11.70 11.70 21,600 11.700 0.86%
2017-11-24 0 1.160 1.160 1.170 1.150 1.170 576,000 668,760 1.1610 11.60 11.60 11.70 11.50 11.70 57,600 11.610 0.00%
2017-11-23 0 1.160 1.140 1.160 1.160 1.170 296,000 345,560 1.1674 11.60 11.40 11.60 11.60 11.70 29,600 11.674 -0.85%
2017-11-22 0 1.170 1.130 1.180 1.130 1.180 1,392,000 1,604,440 1.1526 11.70 11.30 11.80 11.30 11.80 139,200 11.526 0.00%
2017-11-21 0 1.170 1.150 1.170 1.120 1.170 792,000 925,960 1.1691 11.70 11.50 11.70 11.20 11.70 79,200 11.691 0.86%
2017-11-20 0 1.160 1.150 1.170 1.110 1.180 604,000 695,120 1.1509 11.60 11.50 11.70 11.10 11.80 60,400 11.509 -0.85%
2017-11-17 0 1.170 1.160 1.170 1.170 1.170 84,000 98,280 1.1700 11.70 11.60 11.70 11.70 11.70 8,400 11.700 0.86%
2017-11-16 0 1.160 1.150 1.170 1.150 1.170 328,000 379,440 1.1568 11.60 11.50 11.70 11.50 11.70 32,800 11.568 0.00%
2017-11-15 0 1.160 1.160 1.170 1.150 1.180 420,000 493,880 1.1759 11.60 11.60 11.70 11.50 11.80 42,000 11.759 -1.69%
2017-11-14 0 1.180 1.150 1.180 1.150 1.190 284,000 335,000 1.1796 11.80 11.50 11.80 11.50 11.90 28,400 11.796 1.72%
2017-11-13 0 1.160 1.160 1.170 1.150 1.180 472,000 550,680 1.1667 11.60 11.60 11.70 11.50 11.80 47,200 11.667 0.87%
2017-11-10 0 1.150 1.150 1.170 1.150 1.150 4,000 4,600 1.1500 11.50 11.50 11.70 11.50 11.50 400 11.500 0.00%
2017-11-09 0 1.150 1.150 1.160 1.110 1.170 1,792,000 2,040,040 1.1384 11.50 11.50 11.60 11.10 11.70 179,200 11.384 0.00%
2017-11-08 0 1.150 1.140 1.150 1.140 1.180 760,000 882,360 1.1610 11.50 11.40 11.50 11.40 11.80 76,000 11.610 -0.86%
2017-11-07 0 1.160 1.160 1.170 1.160 1.190 560,000 653,880 1.1676 11.60 11.60 11.70 11.60 11.90 56,000 11.676 -0.85%
2017-11-06 0 1.170 1.150 1.170 1.160 1.200 3,032,000 3,578,240 1.1802 11.70 11.50 11.70 11.60 12.00 303,200 11.802 0.86%
2017-11-03 0 1.160 1.160 1.190 1.160 1.190 2,000,000 2,350,040 1.1750 11.60 11.60 11.90 11.60 11.90 200,000 11.750 -1.69%
2017-11-02 0 1.180 1.160 1.180 1.160 1.180 400,000 469,000 1.1725 11.80 11.60 11.80 11.60 11.80 40,000 11.725 0.85%
2017-11-01 0 1.170 1.150 1.170 1.170 1.180 232,000 272,000 1.1724 11.70 11.50 11.70 11.70 11.80 23,200 11.724 0.00%
2017-10-31 0 1.170 1.170 1.180 1.150 1.170 512,000 592,360 1.1570 11.70 11.70 11.80 11.50 11.70 51,200 11.570 0.00%
2017-10-30 0 1.170 1.150 1.170 1.150 1.170 316,000 366,560 1.1600 11.70 11.50 11.70 11.50 11.70 31,600 11.600 0.00%
2017-10-27 0 1.170 1.150 1.170 1.170 1.170 24,000 28,080 1.1700 11.70 11.50 11.70 11.70 11.70 2,400 11.700 -0.85%
2017-10-26 0 1.180 1.160 1.180 1.160 1.180 576,000 678,960 1.1788 11.80 11.60 11.80 11.60 11.80 57,600 11.788 0.00%
2017-10-25 0 1.180 1.180 1.190 1.150 1.180 772,000 903,280 1.1701 11.80 11.80 11.90 11.50 11.80 77,200 11.701 0.00%
2017-10-24 0 1.180 1.170 1.180 1.170 1.180 1,068,000 1,249,840 1.1703 11.80 11.70 11.80 11.70 11.80 106,800 11.703 1.72%
2017-10-23 0 1.160 1.150 1.170 - - 0 0 - 11.60 11.50 11.70 - - 0 - 0.00%
2017-10-20 0 1.160 1.160 1.180 1.120 1.170 904,000 1,040,480 1.1510 11.60 11.60 11.80 11.20 11.70 90,400 11.510 -0.85%
2017-10-19 0 1.170 1.170 1.180 1.130 1.170 864,000 997,920 1.1550 11.70 11.70 11.80 11.30 11.70 86,400 11.550 0.86%
2017-10-18 0 1.160 1.120 1.170 1.120 1.170 172,000 196,760 1.1440 11.60 11.20 11.70 11.20 11.70 17,200 11.440 -0.85%
2017-10-17 0 1.170 1.120 1.170 1.130 1.190 1,236,000 1,449,800 1.1730 11.70 11.20 11.70 11.30 11.90 123,600 11.730 0.00%
2017-10-16 0 1.170 1.160 1.180 1.110 1.190 672,000 788,800 1.1738 11.70 11.60 11.80 11.10 11.90 67,200 11.738 1.74%
2017-10-13 0 1.150 1.150 1.160 1.130 1.150 396,000 454,800 1.1485 11.50 11.50 11.60 11.30 11.50 39,600 11.485 -0.86%
2017-10-12 0 1.160 1.130 1.160 1.130 1.160 56,000 64,720 1.1557 11.60 11.30 11.60 11.30 11.60 5,600 11.557 0.00%
2017-10-11 0 1.160 1.160 1.170 1.130 1.170 108,000 125,360 1.1607 11.60 11.60 11.70 11.30 11.70 10,800 11.607 -1.69%
2017-10-10 0 1.180 1.130 1.180 1.140 1.190 56,000 65,760 1.1743 11.80 11.30 11.80 11.40 11.90 5,600 11.743 0.00%
2017-10-09 0 1.180 1.130 1.190 1.180 1.190 256,000 302,240 1.1806 11.80 11.30 11.90 11.80 11.90 25,600 11.806 0.00%
2017-10-06 0 1.180 1.170 1.190 1.170 1.190 452,000 535,320 1.1843 11.80 11.70 11.90 11.70 11.90 45,200 11.843 0.85%
2017-10-04 0 1.170 1.150 1.170 1.170 1.170 4,000 4,680 1.1700 11.70 11.50 11.70 11.70 11.70 400 11.700 0.00%
2017-10-03 0 1.170 1.160 1.180 - - 0 0 - 11.70 11.60 11.80 - - 0 - 0.00%
2017-09-29 0 1.170 1.160 1.170 1.150 1.170 700,000 813,240 1.1618 11.70 11.60 11.70 11.50 11.70 70,000 11.618 1.74%
2017-09-28 0 1.150 1.140 1.150 1.140 1.190 500,000 580,880 1.1618 11.50 11.40 11.50 11.40 11.90 50,000 11.618 -3.36%
2017-09-27 0 1.190 1.180 1.190 1.180 1.190 160,000 189,120 1.1820 11.90 11.80 11.90 11.80 11.90 16,000 11.820 0.85%
2017-09-26 0 1.180 1.170 1.180 1.180 1.180 12,000 14,160 1.1800 11.80 11.70 11.80 11.80 11.80 1,200 11.800 0.85%
2017-09-25 0 1.170 1.170 1.180 1.160 1.180 784,000 916,200 1.1686 11.70 11.70 11.80 11.60 11.80 78,400 11.686 -1.68%
2017-09-22 0 1.190 1.170 1.190 1.160 1.190 1,836,000 2,170,320 1.1821 11.90 11.70 11.90 11.60 11.90 183,600 11.821 3.03%
2017-09-21 0 1.160 1.160 1.170 1.150 1.180 2,084,000 2,416,680 1.1596 11.55 11.55 11.65 11.45 11.75 209,302 11.546 -1.69%
2017-09-20 0 1.180 1.180 1.190 1.170 1.180 452,000 532,640 1.1784 11.75 11.75 11.85 11.65 11.75 45,396 11.733 0.00%
2017-09-19 0 1.180 1.180 1.190 1.160 1.180 1,028,000 1,205,240 1.1724 11.75 11.75 11.85 11.55 11.75 103,245 11.674 0.85%
2017-09-18 0 1.170 1.170 1.180 1.150 1.180 672,000 786,920 1.1710 11.65 11.65 11.75 11.45 11.75 67,491 11.660 -0.85%
2017-09-15 0 1.180 1.180 1.190 1.180 1.220 780,000 929,400 1.1915 11.75 11.75 11.85 11.75 12.15 78,338 11.864 -0.84%
2017-09-14 0 1.190 1.180 1.220 1.180 1.210 1,856,000 2,226,240 1.1995 11.85 11.75 12.15 11.75 12.05 186,403 11.943 0.00%
2017-09-13 0 1.190 1.190 1.200 1.190 1.200 92,000 110,080 1.1965 11.85 11.85 11.95 11.85 11.95 9,240 11.914 -0.83%
2017-09-12 0 1.200 1.200 1.210 1.190 1.220 88,000 105,680 1.2009 11.95 11.95 12.05 11.85 12.15 8,838 11.957 0.00%
2017-09-11 0 1.200 1.200 1.230 1.170 1.220 1,852,000 2,198,400 1.1870 11.95 11.95 12.25 11.65 12.15 186,002 11.819 0.00%
2017-09-08 0 1.200 1.190 1.220 1.190 1.210 588,000 706,360 1.2013 11.95 11.85 12.15 11.85 12.05 59,055 11.961 -0.83%
2017-09-07 0 1.210 1.200 1.220 1.180 1.210 156,000 186,000 1.1923 12.05 11.95 12.15 11.75 12.05 15,668 11.872 1.68%
2017-09-06 0 1.190 1.190 1.200 1.190 1.220 100,000 120,680 1.2068 11.85 11.85 11.95 11.85 12.15 10,043 12.016 -1.65%
2017-09-05 0 1.210 1.210 1.220 1.170 1.210 336,000 402,160 1.1969 12.05 12.05 12.15 11.65 12.05 33,745 11.917 0.83%
2017-09-04 0 1.200 1.180 1.200 1.180 1.200 740,000 876,360 1.1843 11.95 11.75 11.95 11.75 11.95 74,320 11.792 2.56%
2017-09-01 0 1.170 1.170 1.190 1.160 1.200 1,612,000 1,889,000 1.1718 11.65 11.65 11.85 11.55 11.95 161,898 11.668 -0.85%
2017-08-31 0 1.180 1.180 1.190 1.180 1.200 536,000 638,880 1.1919 11.75 11.75 11.85 11.75 11.95 53,832 11.868 -0.84%
2017-08-30 0 1.190 1.190 1.200 1.190 1.200 188,000 225,440 1.1991 11.85 11.85 11.95 11.85 11.95 18,881 11.940 0.00%
2017-08-29 0 1.190 1.190 1.200 1.190 1.210 860,000 1,031,240 1.1991 11.85 11.85 11.95 11.85 12.05 86,372 11.939 0.85%
2017-08-28 0 1.180 1.180 1.200 1.180 1.220 1,704,000 2,030,480 1.1916 11.75 11.75 11.95 11.75 12.15 171,138 11.865 -0.84%
2017-08-25 0 1.190 1.190 1.220 1.190 1.230 2,224,000 2,711,320 1.2191 11.85 11.85 12.15 11.85 12.25 223,363 12.139 -1.65%
2017-08-24 0 1.210 1.210 1.220 1.170 1.220 568,000 691,400 1.2173 12.05 12.05 12.15 11.65 12.15 57,046 12.120 1.68%
2017-08-22 0 1.190 1.190 1.220 1.150 1.230 1,148,000 1,379,880 1.2020 11.85 11.85 12.15 11.45 12.25 115,297 11.968 0.00%
2017-08-21 0 1.190 1.190 1.200 1.160 1.190 520,000 607,760 1.1688 11.85 11.85 11.95 11.55 11.85 52,225 11.637 3.48%
2017-08-18 0 1.150 1.140 1.160 1.130 1.170 96,000 109,960 1.1454 11.45 11.35 11.55 11.25 11.65 9,642 11.405 0.00%
2017-08-17 0 1.150 1.150 1.170 - - 0 0 - 11.45 11.45 11.65 - - 0 - 0.00%
2017-08-16 0 1.150 1.140 1.150 1.150 1.160 208,000 239,840 1.1531 11.45 11.35 11.45 11.45 11.55 20,890 11.481 -1.71%
2017-08-15 0 1.170 1.160 1.170 1.160 1.180 268,000 314,640 1.1740 11.65 11.55 11.65 11.55 11.75 26,916 11.690 -0.85%
2017-08-14 0 1.180 1.160 1.180 1.180 1.180 80,000 94,400 1.1800 11.75 11.55 11.75 11.75 11.75 8,035 11.749 0.00%
2017-08-11 0 1.180 1.160 1.180 1.160 1.190 136,000 160,120 1.1774 11.75 11.55 11.75 11.55 11.85 13,659 11.723 -0.84%
2017-08-10 0 1.190 1.170 1.190 1.150 1.190 384,000 451,480 1.1757 11.85 11.65 11.85 11.45 11.85 38,566 11.707 0.85%
2017-08-09 0 1.180 1.180 1.200 1.170 1.190 572,000 677,160 1.1838 11.75 11.75 11.95 11.65 11.85 57,448 11.787 0.00%
2017-08-08 0 1.180 1.170 1.180 1.160 1.180 904,000 1,059,640 1.1722 11.75 11.65 11.75 11.55 11.75 90,791 11.671 1.72%
2017-08-07 0 1.160 1.160 1.180 1.160 1.190 472,000 554,480 1.1747 11.55 11.55 11.75 11.55 11.85 47,404 11.697 -3.33%
2017-08-04 0 1.200 1.190 1.200 1.180 1.200 420,000 502,000 1.1952 11.95 11.85 11.95 11.75 11.95 42,182 11.901 0.84%
2017-08-03 0 1.190 1.190 1.200 1.190 1.200 560,000 666,760 1.1906 11.85 11.85 11.95 11.85 11.95 56,242 11.855 0.85%
2017-08-02 0 1.180 1.170 1.180 1.170 1.180 348,000 407,640 1.1714 11.75 11.65 11.75 11.65 11.75 34,951 11.663 1.72%
2017-08-01 0 1.160 1.160 1.170 1.160 1.160 52,000 60,320 1.1600 11.55 11.55 11.65 11.55 11.55 5,223 11.550 0.00%
2017-07-31 0 1.160 1.140 1.160 1.130 1.180 1,448,000 1,676,560 1.1578 11.55 11.35 11.55 11.25 11.75 145,427 11.529 0.00%
2017-07-28 0 1.160 1.150 1.170 1.160 1.180 380,000 444,200 1.1689 11.55 11.45 11.65 11.55 11.75 38,165 11.639 -2.52%
2017-07-27 0 1.190 1.170 1.190 1.170 1.230 1,484,000 1,778,240 1.1983 11.85 11.65 11.85 11.65 12.25 149,042 11.931 1.71%
2017-07-26 0 1.170 1.150 1.180 1.150 1.190 1,772,000 2,084,560 1.1764 11.65 11.45 11.75 11.45 11.85 177,967 11.713 -0.85%
2017-07-25 0 1.180 1.180 1.190 1.180 1.190 68,000 80,400 1.1824 11.75 11.75 11.85 11.75 11.85 6,829 11.773 0.00%
2017-07-24 0 1.180 1.160 1.190 1.180 1.190 320,000 377,920 1.1810 11.75 11.55 11.85 11.75 11.85 32,139 11.759 0.00%
2017-07-21 0 1.180 1.180 1.190 1.170 1.190 148,000 174,120 1.1765 11.75 11.75 11.85 11.65 11.85 14,864 11.714 -0.84%
2017-07-20 0 1.190 1.190 1.200 1.160 1.200 652,000 770,240 1.1813 11.85 11.85 11.95 11.55 11.95 65,482 11.763 0.00%
2017-07-19 0 1.190 1.190 1.200 1.190 1.230 1,124,000 1,354,560 1.2051 11.85 11.85 11.95 11.85 12.25 112,887 11.999 -0.83%
2017-07-18 0 1.200 1.190 1.200 1.200 1.220 1,116,000 1,349,440 1.2092 11.95 11.85 11.95 11.95 12.15 112,083 12.040 0.00%
2017-07-17 0 1.200 1.190 1.200 1.180 1.210 540,000 650,640 1.2049 11.95 11.85 11.95 11.75 12.05 54,234 11.997 0.00%
2017-07-14 0 1.200 1.190 1.200 1.170 1.200 108,000 128,920 1.1937 11.95 11.85 11.95 11.65 11.95 10,847 11.886 0.00%
2017-07-13 0 1.200 1.190 1.200 1.170 1.200 300,000 353,920 1.1797 11.95 11.85 11.95 11.65 11.95 30,130 11.746 -0.83%
2017-07-12 0 1.210 1.200 1.210 1.160 1.210 1,248,000 1,478,040 1.1843 12.05 11.95 12.05 11.55 12.05 125,340 11.792 0.83%
2017-07-11 0 1.200 1.170 1.200 1.180 1.220 252,000 300,520 1.1925 11.95 11.65 11.95 11.75 12.15 25,309 11.874 1.69%
2017-07-10 0 1.180 1.170 1.220 1.170 1.210 1,316,000 1,563,520 1.1881 11.75 11.65 12.15 11.65 12.05 132,170 11.830 -2.48%
2017-07-07 0 1.210 1.170 1.200 1.150 1.220 3,940,000 4,636,080 1.1767 12.05 11.65 11.95 11.45 12.15 395,706 11.716 0.83%
2017-07-06 0 1.200 1.190 1.200 1.200 1.230 1,768,000 2,145,160 1.2133 11.95 11.85 11.95 11.95 12.25 177,565 12.081 -0.83%
2017-07-05 0 1.210 1.210 1.220 1.200 1.250 796,000 973,640 1.2232 12.05 12.05 12.15 11.95 12.45 79,945 12.179 -1.63%
2017-07-04 0 1.230 1.210 1.230 1.190 1.270 744,000 911,680 1.2254 12.25 12.05 12.25 11.85 12.65 74,722 12.201 0.82%
2017-07-03 0 1.220 1.210 1.240 1.220 1.290 389,000 489,490 1.2583 12.15 12.05 12.35 12.15 12.84 39,068 12.529 -0.81%
2017-06-30 0 1.230 1.220 1.230 1.230 1.350 1,012,000 1,288,520 1.2732 12.25 12.15 12.25 12.25 13.44 101,638 12.678 -0.81%
2017-06-29 0 1.240 1.210 1.240 1.150 1.270 4,748,000 5,792,880 1.2201 12.35 12.05 12.35 11.45 12.65 476,855 12.148 4.20%
2017-06-28 0 1.190 1.180 1.190 1.130 1.200 5,786,000 6,829,680 1.1804 11.85 11.75 11.85 11.25 11.95 581,105 11.753 0.00%
2017-06-27 0 1.190 1.170 1.190 1.150 1.220 2,832,000 3,340,480 1.1795 11.85 11.65 11.85 11.45 12.15 284,426 11.745 -0.83%
2017-06-26 0 1.200 1.190 1.210 1.160 1.230 2,648,000 3,153,360 1.1908 11.95 11.85 12.05 11.55 12.25 265,946 11.857 -0.83%
2017-06-23 0 1.210 1.190 1.200 1.170 1.290 9,624,000 11,622,760 1.2077 12.05 11.85 11.95 11.65 12.84 966,566 12.025 -3.20%
2017-06-22 0 1.250 1.240 1.250 1.080 1.250 18,888,000 22,628,360 1.1980 12.45 12.35 12.45 10.75 12.45 1,896,977 11.929 16.82%
2017-06-21 0 1.070 1.060 1.070 1.050 1.080 2,320,000 2,476,440 1.0674 10.65 10.55 10.65 10.45 10.75 233,004 10.628 1.90%
2017-06-20 0 1.050 1.030 1.050 1.040 1.060 332,000 348,120 1.0486 10.45 10.26 10.45 10.36 10.55 33,344 10.440 0.00%
2017-06-19 0 1.050 1.050 1.060 1.050 1.060 612,000 643,920 1.0522 10.45 10.45 10.55 10.45 10.55 61,465 10.476 -0.94%
2017-06-16 0 1.060 1.050 1.060 1.060 1.070 184,000 195,680 1.0635 10.55 10.45 10.55 10.55 10.65 18,480 10.589 -0.93%
2017-06-15 0 1.070 1.050 1.070 1.040 1.080 236,000 248,920 1.0547 10.65 10.45 10.65 10.36 10.75 23,702 10.502 1.90%
2017-06-14 0 1.050 1.050 1.060 1.050 1.070 964,000 1,018,160 1.0562 10.45 10.45 10.55 10.45 10.65 96,817 10.516 -1.87%
2017-06-13 0 1.070 1.060 1.070 1.060 1.100 1,920,000 2,056,880 1.0713 10.65 10.55 10.65 10.55 10.95 192,831 10.667 -0.93%
2017-06-12 0 1.080 1.070 1.080 1.040 1.090 5,488,000 5,819,040 1.0603 10.75 10.65 10.75 10.36 10.85 551,176 10.558 2.86%
2017-06-09 0 1.050 1.020 1.050 1.020 1.050 1,056,000 1,089,400 1.0316 10.45 10.16 10.45 10.16 10.45 106,057 10.272 1.94%
2017-06-08 0 1.030 1.020 1.030 1.020 1.030 744,000 765,720 1.0292 10.26 10.16 10.26 10.16 10.26 74,722 10.248 0.00%
2017-06-07 0 1.030 1.010 1.040 0.990 1.030 1,328,000 1,345,160 1.0129 10.26 10.06 10.36 9.857 10.26 133,375 10.086 1.98%
2017-06-06 0 1.010 1.000 1.020 1.000 1.020 572,000 578,760 1.0118 10.06 9.957 10.16 9.957 10.16 57,448 10.075 -0.98%
2017-06-05 0 1.020 1.020 1.030 0.990 1.030 2,768,000 2,786,560 1.0067 10.16 10.16 10.26 9.857 10.26 277,998 10.024 2.00%
2017-06-02 0 1.000 1.000 1.020 1.000 1.050 2,892,000 2,955,280 1.0219 9.957 9.957 10.16 9.957 10.45 290,452 10.175 -3.85%
2017-06-01 0 1.040 1.030 1.040 1.030 1.040 868,000 901,040 1.0381 10.36 10.26 10.36 10.26 10.36 87,176 10.336 -2.80%
2017-05-31 0 1.070 1.040 1.070 1.020 1.070 4,096,000 4,265,920 1.0415 10.65 10.36 10.65 10.16 10.65 411,373 10.370 0.94%
2017-05-29 0 1.060 1.060 1.070 1.040 1.100 6,212,000 6,693,560 1.0775 10.55 10.55 10.65 10.36 10.95 623,889 10.729 -1.85%
2017-05-26 0 1.080 1.080 1.090 1.070 1.120 7,192,000 7,863,680 1.0934 10.75 10.75 10.85 10.65 11.15 722,313 10.887 1.89%
2017-05-25 0 1.060 1.060 1.070 1.020 1.090 4,652,000 4,965,560 1.0674 10.55 10.55 10.65 10.16 10.85 467,214 10.628 3.92%
2017-05-24 0 1.020 1.020 1.030 0.980 1.030 2,160,000 2,175,880 1.0074 10.16 10.16 10.26 9.758 10.26 216,935 10.030 0.99%
2017-05-23 0 1.010 1.000 1.010 0.940 1.030 13,332,000 13,143,680 0.9859 10.06 9.957 10.06 9.359 10.26 1,338,971 9.8163 -0.98%
2017-05-22 0 1.020 1.020 1.030 0.990 1.090 18,970,000 20,086,660 1.0589 10.16 10.16 10.26 9.857 10.85 1,905,212 10.543 3.03%
2017-05-19 0 0.990 0.990 1.000 0.820 0.990 12,228,000 11,274,600 0.9220 9.857 9.857 9.957 8.165 9.857 1,228,094 9.1806 17.86%
2017-05-18 0 0.840 0.830 0.840 0.760 0.860 8,472,000 6,995,400 0.8257 8.364 8.264 8.364 7.567 8.563 850,868 8.2215 12.00%
2017-05-17 0 0.750 0.750 0.790 0.710 0.750 5,208,000 3,744,680 0.7190 7.468 7.468 7.866 7.069 7.468 523,055 7.1593 4.17%
2017-05-16 0 0.720 0.700 0.720 0.700 0.720 3,128,000 2,195,360 0.7018 7.169 6.970 7.169 6.970 7.169 314,154 6.9882 0.00%
2017-05-15 0 0.720 0.700 0.730 0.700 0.730 2,496,000 1,755,400 0.7033 7.169 6.970 7.269 6.970 7.269 250,681 7.0025 1.41%
2017-05-12 0 0.710 0.710 0.730 0.700 0.720 3,944,000 2,768,240 0.7019 7.069 7.069 7.269 6.970 7.169 396,107 6.9886 1.43%
2017-05-11 0 0.700 0.700 0.720 0.690 0.730 1,928,000 1,352,720 0.7016 6.970 6.970 7.169 6.870 7.269 193,635 6.9859 -2.78%
2017-05-10 0 0.720 0.700 0.730 0.700 0.730 1,888,000 1,322,000 0.7002 7.169 6.970 7.269 6.970 7.269 189,617 6.9719 2.86%
2017-05-09 0 0.700 0.700 0.720 0.700 0.700 2,320,000 1,624,000 0.7000 6.970 6.970 7.169 6.970 6.970 233,004 6.9698 0.00%
2017-05-08 0 0.700 0.700 0.710 0.700 0.710 1,416,000 991,920 0.7005 6.970 6.970 7.069 6.970 7.069 142,213 6.9749 -4.11%
2017-05-05 0 0.730 0.700 0.740 0.700 0.730 2,152,000 1,515,040 0.7040 7.269 6.970 7.368 6.970 7.269 216,132 7.0098 2.82%
2017-05-04 0 0.710 0.700 0.710 0.670 0.720 2,624,000 1,838,480 0.7006 7.069 6.970 7.069 6.671 7.169 263,536 6.9762 -2.74%
2017-05-02 0 0.730 0.700 0.740 0.690 0.740 1,888,000 1,332,720 0.7059 7.269 6.970 7.368 6.870 7.368 189,617 7.0285 -2.67%
2017-04-28 0 0.750 0.730 0.750 0.690 0.750 544,000 391,520 0.7197 7.468 7.269 7.468 6.870 7.468 54,635 7.1660 5.63%
2017-04-27 0 0.710 0.700 0.750 0.700 0.720 72,000 50,960 0.7078 7.069 6.970 7.468 6.970 7.169 7,231 7.0473 1.43%
2017-04-26 0 1.400 1.360 1.400 1.370 1.400 200,000 275,960 1.3798 6.970 6.771 6.970 6.820 6.970 40,173 6.8693 1.45%
2017-04-25 0 1.380 1.370 1.380 1.370 1.380 392,000 540,280 1.3783 6.870 6.820 6.870 6.820 6.870 78,739 6.8616 -0.72%
2017-04-24 0 1.390 1.370 1.390 1.360 1.400 1,192,000 1,643,120 1.3785 6.920 6.820 6.920 6.771 6.970 239,432 6.8626 0.72%
2017-04-21 0 1.380 1.380 1.390 1.360 1.390 420,000 573,080 1.3645 6.870 6.870 6.920 6.771 6.920 84,364 6.7930 0.00%
2017-04-20 0 1.380 1.380 1.390 1.370 1.370 16,000 21,920 1.3700 6.870 6.870 6.920 6.820 6.820 3,214 6.8205 0.73%
2017-04-19 0 1.370 1.370 1.380 1.330 1.380 272,000 371,560 1.3660 6.820 6.820 6.870 6.621 6.870 54,635 6.8007 0.74%
2017-04-18 0 1.360 1.360 1.380 1.360 1.380 1,104,000 1,513,400 1.3708 6.771 6.771 6.870 6.771 6.870 221,756 6.8246 -1.45%
2017-04-13 0 1.380 1.360 1.380 1.360 1.380 232,000 317,640 1.3691 6.870 6.771 6.870 6.771 6.870 46,601 6.8162 0.73%
2017-04-12 0 1.370 1.370 1.390 1.370 1.390 720,000 988,160 1.3724 6.820 6.820 6.920 6.820 6.920 144,623 6.8326 -1.44%
2017-04-11 0 1.390 1.370 1.390 1.370 1.390 180,000 248,160 1.3787 6.920 6.820 6.920 6.820 6.920 36,156 6.8636 0.00%
2017-04-10 0 1.390 1.390 1.400 1.370 1.390 228,000 314,760 1.3805 6.920 6.920 6.970 6.820 6.920 45,797 6.8729 0.72%
2017-04-07 0 1.380 1.380 1.400 1.370 1.410 108,000 148,760 1.3774 6.870 6.870 6.970 6.820 7.020 21,694 6.8574 -1.43%
2017-04-06 0 1.400 1.370 1.400 1.370 1.400 508,000 709,320 1.3963 6.970 6.820 6.970 6.820 6.970 102,040 6.9514 2.19%
2017-04-05 0 1.370 1.370 1.390 1.370 1.370 148,000 202,760 1.3700 6.820 6.820 6.920 6.820 6.820 29,728 6.8205 -1.44%
2017-04-03 0 1.390 1.360 1.400 1.370 1.390 1,468,000 2,025,160 1.3795 6.920 6.771 6.970 6.820 6.920 294,871 6.8680 0.72%
2017-03-31 0 1.380 1.380 1.390 1.370 1.390 160,000 220,080 1.3755 6.870 6.870 6.920 6.820 6.920 32,139 6.8479 0.00%
2017-03-30 0 1.380 1.380 1.400 1.360 1.400 428,000 590,760 1.3803 6.870 6.870 6.970 6.771 6.970 85,971 6.8717 -0.72%
2017-03-29 0 1.390 1.350 1.390 1.360 1.390 388,000 531,760 1.3705 6.920 6.721 6.920 6.771 6.920 77,936 6.8230 0.00%
2017-03-28 0 1.390 1.390 1.420 1.390 1.420 24,000 33,480 1.3950 6.920 6.920 7.069 6.920 7.069 4,821 6.9449 -1.42%
2017-03-27 0 1.410 1.370 1.420 1.350 1.420 816,000 1,134,720 1.3906 7.020 6.820 7.069 6.721 7.069 163,906 6.9230 0.71%
2017-03-24 0 1.400 1.390 1.400 1.410 1.420 160,000 225,240 1.4078 6.970 6.920 6.970 7.020 7.069 32,139 7.0084 0.00%
2017-03-23 0 1.400 1.390 1.400 1.400 1.400 88,000 123,200 1.4000 6.970 6.920 6.970 6.970 6.970 17,676 6.9698 0.72%
2017-03-22 0 1.390 1.370 1.380 1.370 1.390 436,000 604,560 1.3866 6.920 6.820 6.870 6.820 6.920 87,577 6.9031 -2.11%
2017-03-21 0 1.420 1.390 1.420 1.350 1.420 520,000 721,320 1.3872 7.069 6.920 7.069 6.721 7.069 104,450 6.9059 1.43%
2017-03-20 0 1.400 1.400 1.420 1.370 1.400 172,000 238,680 1.3877 6.970 6.970 7.069 6.820 6.970 34,549 6.9085 -1.41%
2017-03-17 0 1.420 1.400 1.420 1.410 1.420 180,000 255,200 1.4178 7.069 6.970 7.069 7.020 7.069 36,156 7.0583 0.71%
2017-03-16 0 1.410 1.400 1.420 1.410 1.420 296,000 417,720 1.4112 7.020 6.970 7.069 7.020 7.069 59,456 7.0257 0.71%
2017-03-15 0 1.400 1.400 1.430 1.400 1.430 68,000 95,880 1.4100 6.970 6.970 7.119 6.970 7.119 13,659 7.0196 -1.41%
2017-03-14 0 1.420 1.390 1.430 1.390 1.450 928,000 1,306,840 1.4082 7.069 6.920 7.119 6.920 7.219 186,403 7.0108 1.43%
2017-03-13 0 1.400 1.380 1.410 1.330 1.400 1,112,000 1,528,720 1.3747 6.970 6.870 7.020 6.621 6.970 223,363 6.8441 3.70%
2017-03-10 0 1.350 1.340 1.370 1.350 1.370 1,016,000 1,388,760 1.3669 6.721 6.671 6.820 6.721 6.820 204,080 6.8050 0.00%
2017-03-09 0 1.350 1.350 1.370 1.350 1.370 48,000 65,200 1.3583 6.721 6.721 6.820 6.721 6.820 9,642 6.7624 -2.17%
2017-03-08 0 1.380 1.370 1.380 1.370 1.380 176,000 242,600 1.3784 6.870 6.820 6.870 6.820 6.870 35,352 6.8623 1.47%
2017-03-07 0 1.360 1.360 1.380 1.350 1.370 328,000 449,280 1.3698 6.771 6.771 6.870 6.721 6.820 65,884 6.8193 0.74%
2017-03-06 0 1.350 1.350 1.370 1.340 1.370 328,000 444,880 1.3563 6.721 6.721 6.820 6.671 6.820 65,884 6.7525 -1.46%
2017-03-03 0 1.370 1.360 1.370 1.340 1.380 180,000 246,480 1.3693 6.820 6.771 6.820 6.671 6.870 36,156 6.8172 0.74%
2017-03-02 0 1.360 1.340 1.370 1.320 1.360 364,000 493,920 1.3569 6.771 6.671 6.820 6.572 6.771 73,115 6.7554 1.49%
2017-03-01 0 1.340 1.330 1.360 1.320 1.340 276,000 368,600 1.3355 6.671 6.621 6.771 6.572 6.671 55,439 6.6488 -0.74%
2017-02-28 0 1.350 1.340 1.370 1.340 1.380 424,000 574,760 1.3556 6.721 6.671 6.820 6.671 6.870 85,167 6.7486 0.00%
2017-02-27 0 1.350 1.350 1.450 1.340 1.420 1,332,000 1,808,880 1.3580 6.721 6.721 7.219 6.671 7.069 267,553 6.7608 0.75%
2017-02-24 0 1.340 1.340 1.360 1.300 1.360 1,204,000 1,623,800 1.3487 6.671 6.671 6.771 6.472 6.771 241,842 6.7143 1.52%
2017-02-23 0 1.320 1.320 1.350 1.320 1.350 1,440,000 1,925,520 1.3372 6.572 6.572 6.721 6.572 6.721 289,247 6.6570 -2.22%
2017-02-22 0 1.350 1.340 1.350 1.310 1.350 1,284,000 1,712,000 1.3333 6.721 6.671 6.721 6.522 6.721 257,912 6.6379 2.27%
2017-02-21 0 1.320 1.320 1.330 1.270 1.330 292,000 386,680 1.3242 6.572 6.572 6.621 6.323 6.621 58,653 6.5927 0.76%
2017-02-20 0 1.310 1.310 1.330 1.300 1.320 276,000 361,560 1.3100 6.522 6.522 6.621 6.472 6.572 55,439 6.5218 -2.24%
2017-02-17 0 1.340 1.330 1.340 1.310 1.340 308,000 408,800 1.3273 6.671 6.621 6.671 6.522 6.671 61,867 6.6078 0.75%
2017-02-16 0 1.330 1.330 1.340 1.310 1.360 660,000 874,000 1.3242 6.621 6.621 6.671 6.522 6.771 132,571 6.5927 -2.21%
2017-02-15 0 1.360 1.330 1.360 1.300 1.360 2,252,000 3,006,440 1.3350 6.771 6.621 6.771 6.472 6.771 452,350 6.6463 3.03%
2017-02-14 0 1.320 1.320 1.340 1.280 1.340 2,000,000 2,633,720 1.3169 6.572 6.572 6.671 6.372 6.671 401,732 6.5559 0.00%
2017-02-13 0 1.320 1.320 1.330 1.220 1.330 1,780,000 2,284,920 1.2837 6.572 6.572 6.621 6.074 6.621 357,541 6.3906 5.60%
2017-02-10 0 1.250 1.230 1.260 1.190 1.250 204,000 250,040 1.2257 6.223 6.123 6.273 5.924 6.223 40,977 6.1020 2.46%
2017-02-09 0 1.220 1.210 1.250 1.180 1.250 560,000 681,600 1.2171 6.074 6.024 6.223 5.875 6.223 112,485 6.0595 0.00%
2017-02-08 0 1.220 1.220 1.230 1.190 1.250 492,000 605,200 1.2301 6.074 6.074 6.123 5.924 6.223 98,826 6.1239 3.39%
2017-02-07 0 1.180 1.180 1.230 1.180 1.180 64,000 75,520 1.1800 5.875 5.875 6.123 5.875 5.875 12,855 5.8746 -0.84%
2017-02-06 0 1.190 1.190 1.240 1.190 1.190 100,000 118,400 1.1840 5.924 5.924 6.173 5.924 5.924 20,087 5.8945 0.85%
2017-02-03 0 1.180 1.180 1.190 1.180 1.190 124,000 146,520 1.1816 5.875 5.875 5.924 5.875 5.924 24,907 5.8826 0.00%
2017-02-02 0 1.180 1.180 1.210 1.170 1.200 272,000 321,320 1.1813 5.875 5.875 6.024 5.825 5.974 54,635 5.8812 -3.28%
2017-02-01 0 1.220 1.220 1.240 1.180 1.220 112,000 133,760 1.1943 6.074 6.074 6.173 5.875 6.074 22,497 5.9457 0.83%
2017-01-27 0 1.210 1.190 1.220 1.190 1.210 52,000 61,960 1.1915 6.024 5.924 6.074 5.924 6.024 10,445 5.9320 2.54%
2017-01-26 0 1.180 1.160 1.200 1.150 1.180 204,000 235,320 1.1535 5.875 5.775 5.974 5.725 5.875 40,977 5.7428 2.61%
2017-01-25 0 1.150 1.150 1.190 1.150 1.190 704,000 820,200 1.1651 5.725 5.725 5.924 5.725 5.924 141,410 5.8002 -1.71%
2017-01-24 0 1.170 1.170 1.200 - - 8,000 9,360 1.1700 5.825 5.825 5.974 - - 1,607 5.8248 0.00%
2017-01-23 0 1.170 1.170 1.200 - - 0 0 - 5.825 5.825 5.974 - - 0 - 0.00%
2017-01-20 0 1.170 1.170 1.200 1.160 1.160 12,000 13,920 1.1600 5.825 5.825 5.974 5.775 5.775 2,410 5.7750 0.00%
2017-01-19 0 1.170 1.170 1.200 1.170 1.170 16,000 18,720 1.1700 5.825 5.825 5.974 5.825 5.825 3,214 5.8248 0.00%
2017-01-18 0 1.170 1.170 1.210 1.170 1.180 128,000 150,880 1.1788 5.825 5.825 6.024 5.825 5.875 25,711 5.8683 -0.85%
2017-01-17 0 1.180 1.180 1.200 1.160 1.200 164,000 193,960 1.1827 5.875 5.875 5.974 5.775 5.974 32,942 5.8879 -0.84%
2017-01-16 0 1.190 1.190 1.210 1.190 1.200 36,000 43,080 1.1967 5.924 5.924 6.024 5.924 5.974 7,231 5.9575 -1.65%
2017-01-13 0 1.210 1.210 1.240 1.210 1.230 128,000 157,080 1.2272 6.024 6.024 6.173 6.024 6.123 25,711 6.1095 -1.63%
2017-01-12 0 1.230 1.230 1.250 1.230 1.230 108,000 132,840 1.2300 6.123 6.123 6.223 6.123 6.123 21,694 6.1235 -1.60%
2017-01-11 0 1.250 1.210 1.250 1.210 1.250 24,000 29,480 1.2283 6.223 6.024 6.223 6.024 6.223 4,821 6.1152 1.63%
2017-01-10 0 1.230 1.230 1.240 1.220 1.240 298,142 366,407 1.2290 6.123 6.123 6.173 6.074 6.173 59,887 6.1184 0.00%
2017-01-09 0 1.230 1.230 1.260 1.200 1.230 404,000 494,840 1.2249 6.123 6.123 6.273 5.974 6.123 81,150 6.0979 0.00%
2017-01-06 0 1.230 1.230 1.240 1.210 1.230 152,000 185,800 1.2224 6.123 6.123 6.173 6.024 6.123 30,532 6.0855 0.82%
2017-01-05 0 1.220 1.210 1.230 1.210 1.240 264,000 322,240 1.2206 6.074 6.024 6.123 6.024 6.173 53,029 6.0767 0.00%
2017-01-04 0 1.220 1.210 1.230 1.210 1.240 252,000 309,640 1.2287 6.074 6.024 6.123 6.024 6.173 50,618 6.1172 -1.61%
2017-01-03 0 1.240 1.230 1.240 1.220 1.250 672,000 837,200 1.2458 6.173 6.123 6.173 6.074 6.223 134,982 6.2023 1.64%
2016-12-30 0 1.220 1.210 1.230 1.200 1.220 144,000 174,840 1.2142 6.074 6.024 6.123 5.974 6.074 28,925 6.0447 1.67%
2016-12-29 0 1.200 1.190 1.210 1.160 1.220 564,000 669,000 1.1862 5.974 5.924 6.024 5.775 6.074 113,288 5.9053 0.84%
2016-12-28 0 1.190 1.180 1.210 1.160 1.210 480,000 566,520 1.1803 5.924 5.875 6.024 5.775 6.024 96,416 5.8758 0.00%
2016-12-23 0 1.190 1.190 1.220 1.170 1.190 36,000 42,360 1.1767 5.924 5.924 6.074 5.825 5.924 7,231 5.8580 0.00%
2016-12-22 0 1.190 1.190 1.240 1.180 1.250 1,060,000 1,278,240 1.2059 5.924 5.924 6.173 5.875 6.223 212,918 6.0034 -4.03%
2016-12-21 0 1.240 1.200 1.240 1.200 1.250 348,000 423,960 1.2183 6.173 5.974 6.173 5.974 6.223 69,901 6.0651 0.00%
2016-12-20 0 1.240 1.220 1.240 1.200 1.240 656,000 801,120 1.2212 6.173 6.074 6.173 5.974 6.173 131,768 6.0798 4.20%
2016-12-19 0 1.190 1.180 1.230 1.140 1.220 632,000 756,320 1.1967 5.924 5.875 6.123 5.675 6.074 126,947 5.9578 0.85%
2016-12-16 0 1.180 1.170 1.180 1.150 1.180 112,000 130,760 1.1675 5.875 5.825 5.875 5.725 5.875 22,497 5.8123 2.61%
2016-12-15 0 1.150 1.150 1.180 1.150 1.160 320,000 369,120 1.1535 5.725 5.725 5.875 5.725 5.775 64,277 5.7426 -0.86%
2016-12-14 0 1.160 1.160 1.200 1.130 1.200 924,000 1,090,720 1.1804 5.775 5.775 5.974 5.626 5.974 185,600 5.8767 1.75%
2016-12-13 0 1.140 1.130 1.160 1.100 1.170 1,400,000 1,600,720 1.1434 5.675 5.626 5.775 5.476 5.825 281,212 5.6922 -3.39%
2016-12-12 0 1.180 1.180 1.200 1.160 1.210 616,000 734,000 1.1916 5.875 5.875 5.974 5.775 6.024 123,733 5.9321 -2.48%
2016-12-09 0 1.210 1.190 1.210 1.150 1.210 512,000 602,840 1.1774 6.024 5.924 6.024 5.725 6.024 102,843 5.8617 4.31%
2016-12-08 0 1.160 1.160 1.180 1.150 1.170 556,000 648,360 1.1661 5.775 5.775 5.875 5.725 5.825 111,681 5.8054 0.00%
2016-12-07 0 1.160 1.160 1.200 1.150 1.180 264,000 308,560 1.1688 5.775 5.775 5.974 5.725 5.875 53,029 5.8188 0.00%
2016-12-06 0 1.160 1.160 1.180 1.140 1.200 1,400,000 1,638,080 1.1701 5.775 5.775 5.875 5.675 5.974 281,212 5.8251 1.75%
2016-12-05 0 1.140 1.130 1.150 1.110 1.140 184,000 207,040 1.1252 5.675 5.626 5.725 5.526 5.675 36,959 5.6018 0.88%
2016-12-02 0 1.130 1.130 1.140 1.120 1.130 288,000 325,400 1.1299 5.626 5.626 5.675 5.576 5.626 57,849 5.6250 -1.74%
2016-12-01 0 1.150 1.150 1.160 1.140 1.200 1,092,000 1,272,440 1.1652 5.725 5.725 5.775 5.675 5.974 219,345 5.8011 2.68%
2016-11-30 0 1.120 1.110 1.120 1.110 1.130 824,000 918,640 1.1149 5.576 5.526 5.576 5.526 5.626 165,513 5.5502 0.90%
2016-11-29 0 1.110 1.110 1.150 1.110 1.110 576,000 639,360 1.1100 5.526 5.526 5.725 5.526 5.526 115,699 5.5261 0.00%
2016-11-28 0 1.110 1.110 1.140 1.080 1.130 996,000 1,112,920 1.1174 5.526 5.526 5.675 5.377 5.626 200,062 5.5629 -0.89%
2016-11-25 0 1.120 1.120 1.140 1.110 1.130 628,000 706,640 1.1252 5.576 5.576 5.675 5.526 5.626 126,144 5.6019 0.00%
2016-11-24 0 1.120 1.120 1.130 1.110 1.130 228,000 254,960 1.1182 5.576 5.576 5.626 5.526 5.626 45,797 5.5671 -1.75%
2016-11-23 0 1.140 1.120 1.140 1.120 1.150 1,188,000 1,344,040 1.1313 5.675 5.576 5.675 5.576 5.725 238,629 5.6324 2.70%
2016-11-22 0 1.110 1.110 1.120 1.100 1.120 1,112,000 1,236,240 1.1117 5.526 5.526 5.576 5.476 5.576 223,363 5.5347 0.91%
2016-11-21 0 1.100 1.090 1.110 1.070 1.110 1,396,000 1,528,280 1.0948 5.476 5.427 5.526 5.327 5.526 280,409 5.4502 1.85%
2016-11-18 0 1.080 1.080 1.100 1.060 1.090 880,000 953,000 1.0830 5.377 5.377 5.476 5.277 5.427 176,762 5.3914 -0.92%
2016-11-17 0 1.090 1.080 1.100 1.070 1.100 768,000 837,480 1.0905 5.427 5.377 5.476 5.327 5.476 154,265 5.4288 0.00%
2016-11-16 0 1.090 1.080 1.090 1.090 1.100 388,000 424,040 1.0929 5.427 5.377 5.427 5.427 5.476 77,936 5.4409 -1.80%
2016-11-15 0 1.110 1.110 1.120 1.070 1.120 1,740,000 1,899,760 1.0918 5.526 5.526 5.576 5.327 5.576 349,506 5.4355 1.83%
2016-11-14 0 1.090 1.080 1.090 1.080 1.100 1,476,000 1,603,560 1.0864 5.427 5.377 5.427 5.377 5.476 296,478 5.4087 0.00%
2016-11-11 0 1.090 1.060 1.090 1.050 1.090 412,000 439,800 1.0675 5.427 5.277 5.427 5.227 5.427 82,757 5.3144 0.00%
2016-11-10 0 1.090 1.060 1.090 1.050 1.090 1,196,000 1,292,120 1.0804 5.427 5.277 5.427 5.227 5.427 240,235 5.3786 3.81%
2016-11-09 0 1.050 1.050 1.070 1.030 1.070 2,924,000 3,089,440 1.0566 5.227 5.227 5.327 5.128 5.327 587,332 5.2601 -1.87%
2016-11-08 0 1.070 1.070 1.080 1.050 1.070 724,000 768,960 1.0621 5.327 5.327 5.377 5.227 5.327 145,427 5.2876 0.94%
2016-11-07 0 1.060 1.060 1.070 1.050 1.080 1,332,000 1,424,120 1.0692 5.277 5.277 5.327 5.227 5.377 267,553 5.3228 -2.75%
2016-11-04 0 1.090 1.070 1.090 1.070 1.110 640,000 696,520 1.0883 5.427 5.327 5.427 5.327 5.526 128,554 5.4181 -2.68%
2016-11-03 0 1.120 1.110 1.120 1.050 1.120 3,612,000 3,922,840 1.0861 5.576 5.526 5.576 5.227 5.576 725,527 5.4069 5.66%
2016-11-02 0 1.060 1.060 1.080 1.040 1.090 2,072,000 2,212,920 1.0680 5.277 5.277 5.377 5.178 5.427 416,194 5.3170 0.95%
2016-11-01 0 1.050 1.040 1.050 1.020 1.100 5,720,000 6,068,000 1.0608 5.227 5.178 5.227 5.078 5.476 1,148,952 5.2813 3.96%
2016-10-31 0 1.010 1.010 1.030 1.000 1.060 1,800,000 1,853,720 1.0298 5.028 5.028 5.128 4.978 5.277 361,558 5.1270 1.00%
2016-10-28 0 1.000 0.990 1.000 0.990 1.000 3,028,000 3,026,360 0.9995 4.978 4.929 4.978 4.929 4.978 608,222 4.9758 0.00%
2016-10-27 0 1.000 0.980 1.000 0.980 1.010 1,264,000 1,258,280 0.9955 4.978 4.879 4.978 4.879 5.028 253,894 4.9559 0.00%
2016-10-26 0 1.000 0.980 1.000 1.000 1.090 2,848,000 2,925,960 1.0274 4.978 4.879 4.978 4.978 5.427 572,066 5.1147 -6.54%
2016-10-25 0 1.070 1.060 1.080 1.030 1.090 1,004,000 1,073,360 1.0691 5.327 5.277 5.377 5.128 5.427 201,669 5.3224 0.00%
2016-10-24 0 1.070 1.030 1.070 1.010 1.070 968,000 995,480 1.0284 5.327 5.128 5.327 5.028 5.327 194,438 5.1198 3.88%
2016-10-20 0 1.030 1.020 1.030 1.020 1.050 948,000 980,680 1.0345 5.128 5.078 5.128 5.078 5.227 190,421 5.1501 -1.90%
2016-10-19 0 1.050 1.030 1.040 1.020 1.050 1,120,000 1,168,000 1.0429 5.227 5.128 5.178 5.078 5.227 224,970 5.1918 1.94%
2016-10-18 0 1.030 1.010 1.030 1.000 1.030 1,116,000 1,135,120 1.0171 5.128 5.028 5.128 4.978 5.128 224,166 5.0637 0.98%
2016-10-17 0 1.020 1.000 1.020 0.990 1.100 2,932,000 3,033,960 1.0348 5.078 4.978 5.078 4.929 5.476 588,939 5.1516 4.08%
2016-10-14 0 0.980 0.960 0.980 0.950 0.980 872,000 844,120 0.9680 4.879 4.779 4.879 4.730 4.879 175,155 4.8193 3.16%
2016-10-13 0 0.950 0.940 0.950 0.940 0.960 558,000 530,180 0.9501 4.730 4.680 4.730 4.680 4.779 112,083 4.7302 0.00%
2016-10-12 0 0.950 0.940 0.950 0.930 0.950 408,000 383,800 0.9407 4.730 4.680 4.730 4.630 4.730 81,953 4.6832 1.06%
2016-10-11 0 0.940 0.930 0.950 0.880 0.940 436,000 397,840 0.9125 4.680 4.630 4.730 4.381 4.680 87,577 4.5427 0.00%
2016-10-07 0 0.940 0.920 0.940 0.930 0.950 252,000 237,120 0.9410 4.680 4.580 4.680 4.630 4.730 50,618 4.6845 0.00%
2016-10-06 0 0.940 0.940 0.950 0.910 0.950 116,000 108,360 0.9341 4.680 4.680 4.730 4.530 4.730 23,300 4.6506 2.17%
2016-10-05 0 0.920 0.910 0.920 0.910 0.930 116,000 105,840 0.9124 4.580 4.530 4.580 4.530 4.630 23,300 4.5424 -2.13%
2016-10-04 0 0.940 0.930 0.940 0.910 0.940 116,000 107,240 0.9245 4.680 4.630 4.680 4.530 4.680 23,300 4.6025 1.08%
2016-10-03 0 0.930 0.910 0.930 0.910 0.930 204,000 189,200 0.9275 4.630 4.530 4.630 4.530 4.630 40,977 4.6173 2.20%
2016-09-30 0 0.910 0.900 0.930 0.910 0.930 140,000 127,800 0.9129 4.530 4.481 4.630 4.530 4.630 28,121 4.5446 -3.19%
2016-09-29 0 0.940 0.920 0.950 0.920 0.940 16,000 14,800 0.9250 4.680 4.580 4.730 4.580 4.680 3,214 4.6051 1.08%
2016-09-28 0 0.930 0.920 0.930 0.910 0.940 476,000 437,000 0.9181 4.630 4.580 4.630 4.530 4.680 95,612 4.5706 -1.06%
2016-09-27 0 0.940 0.930 0.940 0.910 0.960 716,000 663,880 0.9272 4.680 4.630 4.680 4.530 4.779 143,820 4.6161 1.08%
2016-09-26 0 0.930 0.920 0.930 0.920 0.950 740,000 689,320 0.9315 4.630 4.580 4.630 4.580 4.730 148,641 4.6375 0.00%
2016-09-23 0 0.930 0.910 0.930 0.910 0.950 348,000 322,400 0.9264 4.630 4.530 4.630 4.530 4.730 69,901 4.6122 0.00%
2016-09-22 0 0.930 0.920 0.930 0.920 0.940 964,000 892,200 0.9255 4.630 4.580 4.630 4.580 4.680 193,635 4.6076 2.20%
2016-09-21 0 0.910 0.910 0.930 0.910 0.990 4,324,000 4,036,000 0.9334 4.530 4.530 4.630 4.530 4.929 868,544 4.6469 -7.14%
2016-09-20 0 0.980 0.970 0.980 0.970 1.050 1,060,000 1,055,480 0.9957 4.879 4.829 4.879 4.829 5.227 212,918 4.9572 -5.77%
2016-09-19 0 1.040 1.020 1.050 1.020 1.200 4,988,000 5,520,920 1.1068 5.178 5.078 5.227 5.078 5.974 1,001,919 5.5103 -7.14%
2016-09-15 0 1.120 1.100 1.110 0.930 1.390 8,804,000 10,735,440 1.2194 5.576 5.476 5.526 4.630 6.920 1,768,423 6.0706 20.43%
2016-09-14 0 0.930 0.910 0.930 0.920 0.950 10,172,000 9,159,840 0.9005 4.630 4.530 4.630 4.580 4.730 2,043,207 4.4831 0.00%
2016-09-13 0 0.930 0.920 0.930 0.910 0.950 1,000,000 923,680 0.9237 4.630 4.580 4.630 4.530 4.730 200,866 4.5985 -1.06%
2016-09-12 0 0.940 0.920 0.940 0.900 0.970 1,532,000 1,427,160 0.9316 4.680 4.580 4.680 4.481 4.829 307,726 4.6378 -1.05%
2016-09-09 0 0.950 0.920 0.950 0.910 0.950 760,000 700,120 0.9212 4.730 4.580 4.730 4.530 4.730 152,658 4.5862 3.26%
2016-09-08 0 0.920 0.900 0.920 0.910 0.920 260,000 238,480 0.9172 4.580 4.481 4.580 4.530 4.580 52,225 4.5664 1.10%
2016-09-07 0 0.910 0.900 0.910 0.910 0.940 136,000 125,160 0.9203 4.530 4.481 4.530 4.530 4.680 27,318 4.5816 -1.09%
2016-09-06 0 0.920 0.890 0.920 0.830 0.980 1,560,000 1,385,520 0.8882 4.580 4.431 4.580 4.132 4.879 313,351 4.4216 -4.17%
2016-09-05 0 0.960 0.930 0.960 0.900 0.980 1,112,000 1,028,880 0.9253 4.779 4.630 4.779 4.481 4.879 223,363 4.6063 -4.00%
2016-09-02 0 1.000 0.950 1.000 0.950 1.000 560,000 546,040 0.9751 4.978 4.730 4.978 4.730 4.978 112,485 4.8543 0.00%
2016-09-01 0 1.000 0.990 1.000 0.980 1.040 424,000 427,360 1.0079 4.978 4.929 4.978 4.879 5.178 85,167 5.0179 2.04%
2016-08-31 0 0.980 0.950 0.980 0.980 1.000 296,000 290,600 0.9818 4.879 4.730 4.879 4.879 4.978 59,456 4.8876 -1.01%
2016-08-30 0 0.990 0.970 0.990 0.970 1.020 420,000 418,120 0.9955 4.929 4.829 4.929 4.829 5.078 84,364 4.9562 -2.94%
2016-08-29 0 1.020 1.010 1.020 1.000 1.070 760,000 786,480 1.0348 5.078 5.028 5.078 4.978 5.327 152,658 5.1519 -3.77%
2016-08-26 0 1.060 1.030 1.060 1.040 1.070 340,000 356,840 1.0495 5.277 5.128 5.277 5.178 5.327 68,294 5.2250 1.92%
2016-08-25 0 1.040 1.020 1.040 1.020 1.050 404,000 419,400 1.0381 5.178 5.078 5.178 5.078 5.227 81,150 5.1682 -0.95%
2016-08-24 0 1.050 1.020 1.050 1.030 1.050 832,000 866,360 1.0413 5.227 5.078 5.227 5.128 5.227 167,120 5.1840 0.00%
2016-08-23 0 1.050 1.020 1.050 1.000 1.060 892,000 930,200 1.0428 5.227 5.078 5.227 4.978 5.277 179,172 5.1917 0.00%
2016-08-22 0 1.050 1.020 1.050 1.030 1.050 1,132,000 1,177,840 1.0405 5.227 5.078 5.227 5.128 5.227 227,380 5.1800 0.00%
2016-08-19 0 1.050 1.010 1.050 1.010 1.050 1,240,000 1,279,520 1.0319 5.227 5.028 5.227 5.028 5.227 249,074 5.1371 0.96%
2016-08-18 0 1.040 1.000 1.040 1.000 1.060 1,364,000 1,412,080 1.0352 5.178 4.978 5.178 4.978 5.277 273,981 5.1539 -1.89%
2016-08-17 0 1.060 1.050 1.060 1.040 1.080 1,316,000 1,397,640 1.0620 5.277 5.227 5.277 5.178 5.377 264,339 5.2873 -4.50%
2016-08-16 0 1.110 1.090 1.110 1.080 1.110 1,668,000 1,822,520 1.0926 5.526 5.427 5.526 5.377 5.526 335,044 5.4396 1.83%
2016-08-15 0 1.090 1.070 1.090 1.070 1.110 1,992,000 2,159,720 1.0842 5.427 5.327 5.427 5.327 5.526 400,125 5.3976 -1.80%
2016-08-12 0 1.110 1.070 1.110 1.040 1.120 2,072,000 2,223,160 1.0730 5.526 5.327 5.526 5.178 5.576 416,194 5.3416 2.78%
2016-08-11 0 1.080 1.060 1.080 1.040 1.150 3,500,000 3,812,760 1.0894 5.377 5.277 5.377 5.178 5.725 703,030 5.4233 -1.82%
2016-08-10 0 1.100 1.090 1.100 1.050 1.100 2,624,000 2,835,200 1.0805 5.476 5.427 5.476 5.227 5.476 527,072 5.3792 3.77%
2016-08-09 0 1.060 1.050 1.060 1.030 1.080 1,836,000 1,933,280 1.0530 5.277 5.227 5.277 5.128 5.377 368,790 5.2422 2.91%
2016-08-08 0 1.030 1.010 1.030 0.980 1.040 1,176,000 1,190,680 1.0125 5.128 5.028 5.128 4.879 5.178 236,218 5.0406 0.98%
2016-08-05 0 1.020 1.000 1.030 0.970 1.050 1,712,000 1,733,720 1.0127 5.078 4.978 5.128 4.829 5.227 343,882 5.0416 6.25%
2016-08-04 0 0.960 0.950 0.960 0.930 0.970 136,000 128,520 0.9450 4.779 4.730 4.779 4.630 4.829 27,318 4.7046 3.23%
2016-08-03 0 0.930 0.910 0.940 0.900 0.930 1,284,000 1,175,000 0.9151 4.630 4.530 4.680 4.481 4.630 257,912 4.5558 0.00%
2016-08-01 0 0.930 0.920 0.930 0.920 0.940 128,000 119,000 0.9297 4.630 4.580 4.630 4.580 4.680 25,711 4.6284 0.00%
2016-07-29 0 0.930 0.920 0.930 0.920 0.940 448,000 414,960 0.9263 4.630 4.580 4.630 4.580 4.680 89,988 4.6113 -1.06%
2016-07-28 0 0.940 0.930 0.940 0.930 0.940 152,000 141,520 0.9311 4.680 4.630 4.680 4.630 4.680 30,532 4.6352 0.00%
2016-07-27 0 0.940 0.930 0.940 0.930 0.940 288,000 268,520 0.9324 4.680 4.630 4.680 4.630 4.680 57,849 4.6417 0.00%
2016-07-26 0 0.940 0.930 0.940 0.930 0.940 400,000 372,080 0.9302 4.680 4.630 4.680 4.630 4.680 80,346 4.6310 1.08%
2016-07-25 0 0.930 0.920 0.930 0.920 0.930 740,000 685,600 0.9265 4.630 4.580 4.630 4.580 4.630 148,641 4.6125 0.00%
2016-07-22 0 0.930 0.920 0.930 0.930 0.940 168,000 157,320 0.9364 4.630 4.580 4.630 4.630 4.680 33,745 4.6620 -1.06%
2016-07-21 0 0.940 0.930 0.940 0.930 0.940 204,000 189,760 0.9302 4.680 4.630 4.680 4.630 4.680 40,977 4.6309 1.08%
2016-07-20 0 0.930 0.920 0.930 0.920 0.930 1,068,000 987,480 0.9246 4.630 4.580 4.630 4.580 4.630 214,525 4.6031 0.00%
2016-07-19 0 0.930 0.920 0.930 0.920 0.930 440,000 404,840 0.9201 4.630 4.580 4.630 4.580 4.630 88,381 4.5806 0.00%
2016-07-18 0 0.930 0.920 0.930 0.920 0.930 4,376,000 4,026,000 0.9200 4.630 4.580 4.630 4.580 4.630 878,989 4.5803 0.00%
2016-07-15 0 0.930 0.920 0.930 0.920 0.930 764,000 706,520 0.9248 4.630 4.580 4.630 4.580 4.630 153,461 4.6039 0.00%
2016-07-14 0 0.930 0.920 0.930 0.920 0.930 552,000 509,560 0.9231 4.630 4.580 4.630 4.580 4.630 110,878 4.5957 0.00%
2016-07-13 0 0.930 0.920 0.930 0.920 0.950 4,080,000 3,757,320 0.9209 4.630 4.580 4.630 4.580 4.730 819,532 4.5847 -2.11%
2016-07-12 0 0.950 0.930 0.950 0.930 0.950 900,000 854,440 0.9494 4.730 4.630 4.730 4.630 4.730 180,779 4.7264 -1.04%
2016-07-11 0 0.960 0.930 0.960 - - 0 0 - 4.779 4.630 4.779 - - 0 - 0.00%
2016-07-08 0 0.960 0.930 0.960 0.930 0.960 56,000 52,960 0.9457 4.779 4.630 4.779 4.630 4.779 11,248 4.7082 1.05%
2016-07-07 0 0.950 0.920 0.950 0.900 0.950 256,000 233,560 0.9123 4.730 4.580 4.730 4.481 4.730 51,422 4.5421 3.26%
2016-07-06 0 0.920 0.900 0.920 0.900 0.920 1,676,000 1,508,520 0.9001 4.580 4.481 4.580 4.481 4.580 336,651 4.4810 0.00%
2016-07-05 0 0.920 0.900 0.920 0.900 0.920 232,000 208,960 0.9007 4.580 4.481 4.580 4.481 4.580 46,601 4.4840 0.00%
2016-07-04 0 0.920 0.910 0.920 0.900 0.920 132,000 119,800 0.9076 4.580 4.530 4.580 4.481 4.580 26,514 4.5183 1.10%
2016-06-30 0 0.910 0.900 0.910 0.900 0.940 1,280,000 1,152,760 0.9006 4.530 4.481 4.530 4.481 4.680 257,108 4.4836 0.00%
2016-06-29 0 0.910 0.900 0.910 0.900 0.920 860,000 774,600 0.9007 4.530 4.481 4.530 4.481 4.580 172,745 4.4841 -1.09%
2016-06-28 0 0.920 0.900 0.920 0.900 0.920 840,000 756,520 0.9006 4.580 4.481 4.580 4.481 4.580 168,727 4.4837 0.00%
2016-06-27 0 0.920 0.900 0.930 0.900 0.930 228,000 205,800 0.9026 4.580 4.481 4.630 4.481 4.630 45,797 4.4937 0.00%
2016-06-24 0 0.920 0.910 0.920 0.910 0.920 260,000 237,320 0.9128 4.580 4.530 4.580 4.530 4.580 52,225 4.5442 -1.08%
2016-06-23 0 0.930 0.920 0.930 0.920 0.930 716,000 658,800 0.9201 4.630 4.580 4.630 4.580 4.630 143,820 4.5807 -1.06%
2016-06-22 0 0.940 0.920 0.940 0.930 0.950 96,000 89,480 0.9321 4.680 4.580 4.680 4.630 4.730 19,283 4.6403 -1.05%
2016-06-21 0 0.950 0.920 0.950 0.910 0.950 736,000 680,120 0.9241 4.730 4.580 4.730 4.530 4.730 147,837 4.6005 0.00%
2016-06-20 0 0.950 0.920 0.950 0.920 0.950 292,000 270,400 0.9260 4.730 4.580 4.730 4.580 4.730 58,653 4.6102 0.00%
2016-06-17 0 0.950 0.910 0.960 0.880 0.950 392,000 360,440 0.9195 4.730 4.530 4.779 4.381 4.730 78,739 4.5776 -2.06%
2016-06-16 0 0.970 0.920 0.970 0.920 0.970 124,000 114,920 0.9268 4.829 4.580 4.829 4.580 4.829 24,907 4.6139 2.11%
2016-06-15 0 0.950 0.930 0.940 0.930 0.950 52,000 48,520 0.9331 4.730 4.630 4.680 4.630 4.730 10,445 4.6453 0.00%
2016-06-14 0 0.950 0.930 0.960 0.930 0.990 136,000 127,240 0.9356 4.730 4.630 4.779 4.630 4.929 27,318 4.6578 3.26%
2016-06-13 0 0.920 0.900 0.930 0.920 0.970 472,000 443,800 0.9403 4.580 4.481 4.630 4.580 4.829 94,809 4.6810 -7.07%
2016-06-10 0 0.990 0.960 0.990 0.960 0.990 252,000 242,920 0.9640 4.929 4.779 4.929 4.779 4.929 50,618 4.7991 -1.00%
2016-06-08 0 1.000 0.960 1.000 0.970 1.000 88,000 85,800 0.9750 4.978 4.779 4.978 4.829 4.978 17,676 4.8540 2.04%
2016-06-07 0 0.980 0.970 0.980 0.960 0.980 156,000 150,360 0.9638 4.879 4.829 4.879 4.779 4.879 31,335 4.7985 0.00%
2016-06-06 0 0.980 0.960 0.990 0.960 0.990 84,000 81,480 0.9700 4.879 4.779 4.929 4.779 4.929 16,873 4.8291 -3.92%
2016-06-03 0 1.020 0.980 1.020 0.980 1.030 76,000 75,720 0.9963 5.078 4.879 5.078 4.879 5.128 15,266 4.9601 3.03%
2016-06-02 0 0.990 0.980 0.990 0.980 0.990 136,000 133,320 0.9803 4.929 4.879 4.929 4.879 4.929 27,318 4.8803 -1.00%
2016-06-01 0 1.000 0.960 1.000 0.970 1.000 88,000 86,680 0.9850 4.978 4.779 4.978 4.829 4.978 17,676 4.9038 -0.99%
2016-05-31 0 1.010 1.000 1.010 0.990 1.010 136,000 135,960 0.9997 5.028 4.978 5.028 4.929 5.028 27,318 4.9770 2.02%
2016-05-30 0 0.990 0.970 0.990 0.960 1.000 216,000 211,360 0.9785 4.929 4.829 4.929 4.779 4.978 43,387 4.8715 -5.71%
2016-05-27 0 1.050 1.010 1.050 1.020 1.060 64,000 65,440 1.0225 5.227 5.028 5.227 5.078 5.277 12,855 5.0905 -1.87%
2016-05-26 0 1.070 1.050 1.060 1.050 1.110 396,000 421,560 1.0645 5.327 5.227 5.277 5.227 5.526 79,543 5.2998 -1.83%
2016-05-25 0 1.090 1.060 1.090 1.060 1.090 576,000 614,840 1.0674 5.427 5.277 5.427 5.277 5.427 115,699 5.3141 1.87%
2016-05-24 0 1.070 1.060 1.070 1.050 1.300 30,448,000 28,784,480 0.9454 5.327 5.277 5.327 5.227 6.472 6,115,962 4.7065 4.90%
2016-05-23 1 - - - - - 0 0 - 5.078 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 5.078 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 5.078 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 5.078 - - - - 0 - 0.00%
2016-05-17 0 1.020 1.000 1.020 0.980 1.020 540,000 533,920 0.9887 5.078 4.978 5.078 4.879 5.078 108,468 4.9224 4.08%
2016-05-16 0 0.980 0.970 0.980 0.970 0.990 388,000 380,960 0.9819 4.879 4.829 4.879 4.829 4.929 77,936 4.8881 0.00%
2016-05-13 0 0.980 0.970 0.980 0.970 1.000 348,000 342,040 0.9829 4.879 4.829 4.879 4.829 4.978 69,901 4.8932 0.00%
2016-05-12 0 0.980 0.960 0.980 0.940 0.980 56,000 53,640 0.9579 4.879 4.779 4.879 4.680 4.879 11,248 4.7686 0.00%
2016-05-11 0 0.980 0.950 0.980 0.950 0.980 88,000 83,880 0.9532 4.879 4.730 4.879 4.730 4.879 17,676 4.7454 3.16%
2016-05-10 0 0.950 0.950 0.960 0.920 0.970 160,000 152,960 0.9560 4.730 4.730 4.779 4.580 4.829 32,139 4.7594 -2.06%
2016-05-09 0 0.970 0.970 0.990 0.970 1.000 404,000 396,520 0.9815 4.829 4.829 4.929 4.829 4.978 81,150 4.8863 -3.00%
2016-05-06 0 1.000 0.980 1.000 0.980 1.000 520,000 516,360 0.9930 4.978 4.879 4.978 4.879 4.978 104,450 4.9436 0.00%
2016-05-05 0 1.000 0.970 1.000 0.980 1.040 696,000 701,600 1.0080 4.978 4.829 4.978 4.879 5.178 139,803 5.0185 -0.99%
2016-05-04 0 1.010 0.990 1.010 0.980 1.020 1,088,000 1,091,400 1.0031 5.028 4.929 5.028 4.879 5.078 218,542 4.9940 3.06%
2016-05-03 0 0.980 0.970 1.020 0.970 1.060 1,412,000 1,436,640 1.0175 4.879 4.829 5.078 4.829 5.277 283,623 5.0653 -7.55%
2016-04-29 0 1.060 1.040 1.060 1.040 1.070 2,444,000 2,579,720 1.0555 5.277 5.178 5.277 5.178 5.327 490,916 5.2549 0.00%
2016-04-28 0 1.060 1.040 1.060 1.030 1.070 3,144,000 3,303,960 1.0509 5.277 5.178 5.277 5.128 5.327 631,522 5.2317 0.00%
2016-04-27 0 1.060 1.030 1.060 1.030 1.080 2,592,000 2,737,240 1.0560 5.277 5.128 5.277 5.128 5.377 520,644 5.2574 -0.93%
2016-04-26 0 1.070 1.050 1.070 1.020 1.090 3,104,000 3,242,880 1.0447 5.327 5.227 5.327 5.078 5.427 623,487 5.2012 1.90%
2016-04-25 0 1.050 1.030 1.050 1.010 1.050 872,000 900,800 1.0330 5.227 5.128 5.227 5.028 5.227 175,155 5.1429 0.00%
2016-04-22 0 1.050 1.000 1.050 1.000 1.090 1,560,000 1,628,080 1.0436 5.227 4.978 5.227 4.978 5.427 313,351 5.1957 -2.78%
2016-04-21 0 1.080 1.060 1.080 1.060 1.100 724,000 787,680 1.0880 5.377 5.277 5.377 5.277 5.476 145,427 5.4163 -0.92%
2016-04-20 0 1.090 1.030 1.100 1.040 1.120 2,500,000 2,726,240 1.0905 5.427 5.128 5.476 5.178 5.576 502,165 5.4290 -0.91%
2016-04-19 0 1.100 1.060 1.110 1.080 1.130 920,000 1,008,640 1.0963 5.476 5.277 5.526 5.377 5.626 184,797 5.4581 0.92%
2016-04-18 0 1.090 1.080 1.090 1.080 1.120 1,208,000 1,323,800 1.0959 5.427 5.377 5.427 5.377 5.576 242,646 5.4557 -1.80%
2016-04-15 0 1.110 1.090 1.110 1.100 1.120 888,000 983,600 1.1077 5.526 5.427 5.526 5.476 5.576 178,369 5.5144 -0.89%
2016-04-14 0 1.120 1.100 1.120 1.100 1.120 1,344,000 1,490,240 1.1088 5.576 5.476 5.576 5.476 5.576 269,964 5.5202 0.90%
2016-04-13 0 1.110 1.100 1.110 1.080 1.110 1,828,000 1,997,920 1.0930 5.526 5.476 5.526 5.377 5.526 367,183 5.4412 2.78%
2016-04-12 0 1.080 1.070 1.080 1.060 1.080 492,000 527,760 1.0727 5.377 5.327 5.377 5.277 5.377 98,826 5.3403 0.93%
2016-04-11 0 1.070 1.060 1.070 1.060 1.080 1,264,000 1,342,760 1.0623 5.327 5.277 5.327 5.277 5.377 253,894 5.2887 0.00%
2016-04-08 0 1.070 1.050 1.070 1.040 1.070 1,516,000 1,598,080 1.0541 5.327 5.227 5.327 5.178 5.327 304,513 5.2480 0.94%
2016-04-07 0 1.060 1.040 1.060 1.040 1.090 1,864,000 1,973,040 1.0585 5.277 5.178 5.277 5.178 5.427 374,414 5.2697 -0.93%
2016-04-06 0 1.070 1.050 1.070 1.050 1.090 3,428,000 3,666,480 1.0696 5.327 5.227 5.327 5.227 5.427 688,568 5.3248 -0.93%
2016-04-05 0 1.080 1.070 1.080 1.040 1.080 6,320,000 6,736,760 1.0659 5.377 5.327 5.377 5.178 5.377 1,269,472 5.3067 3.85%
2016-04-01 0 1.040 1.030 1.040 1.010 1.060 4,428,000 4,549,120 1.0274 5.178 5.128 5.178 5.028 5.277 889,434 5.1146 0.97%
2016-03-31 0 1.030 1.030 1.040 1.020 1.060 4,048,000 4,183,000 1.0333 5.128 5.128 5.178 5.078 5.277 813,105 5.1445 -0.96%
2016-03-30 0 1.040 1.030 1.040 0.990 1.040 4,272,000 4,357,440 1.0200 5.178 5.128 5.178 4.929 5.178 858,099 5.0780 1.96%
2016-03-29 0 1.020 1.020 1.030 0.960 1.030 4,796,000 4,785,520 0.9978 5.078 5.078 5.128 4.779 5.128 963,352 4.9676 4.08%
2016-03-24 0 0.980 0.960 0.980 0.940 0.980 3,892,000 3,740,080 0.9610 4.879 4.779 4.879 4.680 4.879 781,770 4.7841 2.08%
2016-03-23 0 0.960 0.940 0.960 0.920 0.970 3,680,000 3,510,120 0.9538 4.779 4.680 4.779 4.580 4.829 739,186 4.7486 2.13%
2016-03-22 0 0.940 0.940 0.950 0.940 1.050 4,974,000 4,886,940 0.9825 4.680 4.680 4.730 4.680 5.227 999,106 4.8913 -3.09%
2016-03-21 0 0.970 0.950 0.970 0.920 0.980 5,432,000 5,134,480 0.9452 4.829 4.730 4.829 4.580 4.879 1,091,103 4.7058 1.04%
2016-03-18 0 0.960 0.950 0.960 0.890 0.960 5,198,000 4,760,540 0.9158 4.779 4.730 4.779 4.431 4.779 1,044,100 4.5595 4.35%
2016-03-17 0 0.920 0.910 0.920 0.890 0.930 3,924,000 3,558,120 0.9068 4.580 4.530 4.580 4.431 4.630 788,197 4.5142 2.22%
2016-03-16 0 0.900 0.900 0.910 0.880 0.940 4,626,000 4,183,840 0.9044 4.481 4.481 4.530 4.381 4.680 929,205 4.5026 -1.10%
2016-03-15 0 0.910 0.880 0.920 0.860 0.920 4,288,000 3,789,680 0.8838 4.530 4.381 4.580 4.281 4.580 861,313 4.3999 4.60%
2016-03-14 0 0.870 0.850 0.870 0.790 0.890 2,544,000 2,158,560 0.8485 4.331 4.232 4.331 3.933 4.431 511,003 4.2242 7.41%
2016-03-11 0 0.810 0.770 0.810 0.760 0.820 848,000 680,920 0.8030 4.033 3.833 4.033 3.784 4.082 170,334 3.9976 1.25%
2016-03-10 0 0.800 0.790 0.800 0.790 0.820 264,000 212,280 0.8041 3.983 3.933 3.983 3.933 4.082 53,029 4.0031 -2.44%
2016-03-09 0 0.820 0.800 0.820 0.790 0.840 844,000 691,720 0.8196 4.082 3.983 4.082 3.933 4.182 169,531 4.0802 1.23%
2016-03-08 0 0.810 0.800 0.810 0.800 0.840 790,000 645,720 0.8174 4.033 3.983 4.033 3.983 4.182 158,684 4.0692 0.00%
2016-03-07 0 0.810 0.810 0.820 0.810 0.830 1,116,000 907,760 0.8134 4.033 4.033 4.082 4.033 4.132 224,166 4.0495 0.00%
2016-03-04 0 0.810 0.800 0.810 0.800 0.830 2,160,000 1,756,200 0.8131 4.033 3.983 4.033 3.983 4.132 433,870 4.0478 -1.22%
2016-03-03 0 0.820 0.800 0.820 0.800 0.820 1,721,000 1,399,440 0.8132 4.082 3.983 4.082 3.983 4.082 345,690 4.0483 1.23%
2016-03-02 0 0.810 0.790 0.810 0.770 0.820 2,092,000 1,668,480 0.7976 4.033 3.933 4.033 3.833 4.082 420,211 3.9706 1.25%
2016-03-01 0 0.800 0.780 0.800 0.760 0.810 2,888,000 2,297,440 0.7955 3.983 3.883 3.983 3.784 4.033 580,100 3.9604 3.90%
2016-02-29 0 0.770 0.760 0.770 0.730 0.790 572,000 435,040 0.7606 3.833 3.784 3.833 3.634 3.933 114,895 3.7864 -1.28%
2016-02-26 0 0.780 0.770 0.780 0.760 0.790 752,000 583,600 0.7761 3.883 3.833 3.883 3.784 3.933 151,051 3.8636 -1.27%
2016-02-25 0 0.790 0.790 0.800 0.760 0.820 2,268,000 1,790,320 0.7894 3.933 3.933 3.983 3.784 4.082 455,564 3.9299 -2.47%
2016-02-24 0 0.810 0.790 0.810 0.770 0.820 1,704,000 1,369,000 0.8034 4.033 3.933 4.033 3.833 4.082 342,275 3.9997 1.25%
2016-02-23 0 0.800 0.780 0.800 0.760 0.810 4,482,000 3,567,860 0.7960 3.983 3.883 3.983 3.784 4.033 900,281 3.9631 5.26%
2016-02-22 0 0.760 0.750 0.760 0.680 0.790 2,588,000 1,841,280 0.7115 3.784 3.734 3.784 3.385 3.933 519,841 3.5420 -2.56%
2016-02-19 0 0.780 0.740 0.780 0.740 0.850 1,234,000 949,600 0.7695 3.883 3.684 3.883 3.684 4.232 247,868 3.8311 5.41%
2016-02-18 0 0.740 0.720 0.740 0.710 0.740 756,000 547,440 0.7241 3.684 3.584 3.684 3.535 3.684 151,855 3.6050 2.78%
2016-02-17 0 0.720 0.710 0.720 0.660 0.730 1,576,000 1,058,880 0.6719 3.584 3.535 3.584 3.286 3.634 316,565 3.3449 2.86%
2016-02-16 0 0.700 0.710 0.720 0.650 0.790 1,768,000 1,270,800 0.7188 3.485 3.535 3.584 3.236 3.933 355,131 3.5784 -15.66%
2016-02-15 0 0.830 0.740 0.830 0.780 0.840 64,000 51,800 0.8094 4.132 3.684 4.132 3.883 4.182 12,855 4.0294 3.75%
2016-02-12 0 0.800 0.760 0.800 0.760 0.860 60,000 46,720 0.7787 3.983 3.784 3.983 3.784 4.281 12,052 3.8766 2.56%
2016-02-11 0 0.780 0.730 0.790 0.750 0.780 28,000 21,120 0.7543 3.883 3.634 3.933 3.734 3.883 5,624 3.7552 -1.27%
2016-02-05 0 0.790 0.760 0.790 0.770 0.800 176,000 137,000 0.7784 3.933 3.784 3.933 3.833 3.983 35,352 3.8753 -4.82%
2016-02-04 0 0.830 0.780 0.830 0.800 0.880 476,000 384,360 0.8075 4.132 3.883 4.132 3.983 4.381 95,612 4.0200 2.47%
2016-02-03 0 0.810 0.800 0.830 0.800 0.900 398,000 332,020 0.8342 4.033 3.983 4.132 3.983 4.481 79,945 4.1531 -1.22%
2016-02-02 0 0.820 0.830 0.840 0.800 0.830 344,000 281,760 0.8191 4.082 4.132 4.182 3.983 4.132 69,098 4.0777 0.00%
2016-02-01 0 0.820 0.800 0.820 0.810 0.940 648,000 541,080 0.8350 4.082 3.983 4.082 4.033 4.680 130,161 4.1570 -6.82%
2016-01-29 0 0.880 0.850 0.880 0.850 0.930 156,000 141,040 0.9041 4.381 4.232 4.381 4.232 4.630 31,335 4.5010 3.53%
2016-01-28 0 0.850 0.810 0.850 0.800 0.860 140,400 115,900 0.8255 4.232 4.033 4.232 3.983 4.281 28,202 4.1097 1.19%
2016-01-27 0 0.840 0.840 0.860 0.830 0.880 444,000 376,320 0.8476 4.182 4.182 4.281 4.132 4.381 89,184 4.2196 -2.33%
2016-01-26 0 0.860 0.860 0.870 0.860 0.980 1,368,000 1,231,360 0.9001 4.281 4.281 4.331 4.281 4.879 274,784 4.4812 -7.53%
2016-01-25 0 0.930 0.930 0.960 0.840 0.990 752,000 684,840 0.9107 4.630 4.630 4.779 4.182 4.929 151,051 4.5338 12.05%
2016-01-22 0 0.830 0.780 0.830 0.790 0.860 1,380,000 1,125,800 0.8158 4.132 3.883 4.132 3.933 4.281 277,195 4.0614 1.22%
2016-01-21 0 0.820 0.770 0.820 0.760 0.900 2,576,000 2,086,960 0.8102 4.082 3.833 4.082 3.784 4.481 517,430 4.0333 -8.89%
2016-01-20 0 0.900 0.840 0.900 0.890 0.980 2,980,000 2,740,160 0.9195 4.481 4.182 4.481 4.431 4.879 598,580 4.5778 -8.16%
2016-01-19 0 0.980 0.950 0.980 0.950 0.990 420,000 404,560 0.9632 4.879 4.730 4.879 4.730 4.929 84,364 4.7954 2.08%
2016-01-18 0 0.960 0.960 0.980 0.950 0.990 467,800 452,614 0.9675 4.779 4.779 4.879 4.730 4.929 93,965 4.8168 -3.03%
2016-01-15 0 0.990 0.960 0.990 0.960 0.990 204,000 198,840 0.9747 4.929 4.779 4.929 4.779 4.929 40,977 4.8525 0.00%
2016-01-14 0 0.990 0.960 0.990 0.940 1.000 588,000 567,760 0.9656 4.929 4.779 4.929 4.680 4.978 118,109 4.8071 0.00%
2016-01-13 0 0.990 0.960 0.990 0.970 1.010 120,000 119,320 0.9943 4.929 4.779 4.929 4.829 5.028 24,104 4.9502 -1.00%
2016-01-12 0 1.000 0.960 1.000 0.960 1.000 79,000 77,910 0.9862 4.978 4.779 4.978 4.779 4.978 15,868 4.9098 3.09%
2016-01-11 0 0.970 0.960 0.990 0.960 1.030 836,000 828,280 0.9908 4.829 4.779 4.929 4.779 5.128 167,924 4.9325 -4.90%
2016-01-08 0 1.020 1.000 1.020 1.000 1.030 136,000 138,440 1.0179 5.078 4.978 5.078 4.978 5.128 27,318 5.0678 0.00%
2016-01-07 0 1.020 0.990 1.020 0.980 1.030 748,000 749,200 1.0016 5.078 4.929 5.078 4.879 5.128 150,248 4.9864 -0.97%
2016-01-06 0 1.030 1.000 1.030 1.000 1.040 576,000 584,960 1.0156 5.128 4.978 5.128 4.978 5.178 115,699 5.0559 -0.96%
2016-01-05 0 1.040 1.000 1.040 1.000 1.040 608,000 612,600 1.0076 5.178 4.978 5.178 4.978 5.178 122,126 5.0161 1.96%
2016-01-04 0 1.020 1.020 1.030 1.010 1.050 448,000 462,080 1.0314 5.078 5.078 5.128 5.028 5.227 89,988 5.1349 -3.77%
2015-12-31 0 1.060 1.030 1.060 1.030 1.060 164,000 171,120 1.0434 5.277 5.128 5.277 5.128 5.277 32,942 5.1946 2.91%
2015-12-30 0 1.030 1.020 1.030 1.010 1.040 688,000 704,240 1.0236 5.128 5.078 5.128 5.028 5.178 138,196 5.0960 -0.96%
2015-12-29 0 1.040 1.000 1.040 0.990 1.050 1,044,000 1,057,800 1.0132 5.178 4.978 5.178 4.929 5.227 209,704 5.0443 0.00%
2015-12-28 0 1.040 1.030 1.040 1.030 1.080 508,000 529,280 1.0419 5.178 5.128 5.178 5.128 5.377 102,040 5.1870 -1.89%
2015-12-24 0 1.060 1.040 1.060 1.030 1.070 484,000 505,320 1.0440 5.277 5.178 5.277 5.128 5.327 97,219 5.1977 0.00%
2015-12-23 0 1.060 1.030 1.060 1.030 1.090 824,000 858,480 1.0418 5.277 5.128 5.277 5.128 5.427 165,513 5.1868 1.92%
2015-12-22 0 1.040 1.040 1.080 1.040 1.080 196,000 207,800 1.0602 5.178 5.178 5.377 5.178 5.377 39,370 5.2782 0.97%
2015-12-21 0 1.030 1.030 1.070 1.020 1.090 1,072,000 1,114,440 1.0396 5.128 5.128 5.327 5.078 5.427 215,328 5.1755 -4.63%
2015-12-18 0 1.080 1.040 1.070 1.040 1.090 152,000 161,960 1.0655 5.377 5.178 5.327 5.178 5.427 30,532 5.3047 0.93%
2015-12-17 0 1.070 1.030 1.090 1.010 1.100 1,596,000 1,648,320 1.0328 5.327 5.128 5.427 5.028 5.476 320,582 5.1417 0.94%
2015-12-16 0 1.060 1.050 1.060 1.050 1.110 672,000 722,120 1.0746 5.277 5.227 5.277 5.227 5.526 134,982 5.3498 -3.64%
2015-12-15 0 1.100 1.080 1.100 1.050 1.120 1,140,000 1,230,480 1.0794 5.476 5.377 5.476 5.227 5.576 228,987 5.3736 0.00%
2015-12-14 0 1.100 1.030 1.100 1.000 1.100 558,000 595,400 1.0670 5.476 5.128 5.476 4.978 5.476 112,083 5.3121 1.85%
2015-12-11 0 1.080 1.050 1.080 1.050 1.100 744,000 797,720 1.0722 5.377 5.227 5.377 5.227 5.476 149,444 5.3379 -1.82%
2015-12-10 0 1.100 1.060 1.100 1.070 1.100 388,000 420,400 1.0835 5.476 5.277 5.476 5.327 5.476 77,936 5.3942 0.92%
2015-12-09 0 1.090 1.050 1.090 1.050 1.140 1,380,000 1,499,200 1.0864 5.427 5.227 5.427 5.227 5.675 277,195 5.4085 -0.91%
2015-12-08 0 1.100 1.100 1.120 1.100 1.250 1,460,000 1,668,440 1.1428 5.476 5.476 5.576 5.476 6.223 293,264 5.6892 -8.33%
2015-12-07 0 1.200 1.170 1.200 1.160 1.330 6,188,000 7,513,640 1.2142 5.974 5.825 5.974 5.775 6.621 1,242,958 6.0450 20.00%
2015-12-04 1 - - - - - 0 0 - 4.978 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 4.978 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 4.978 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 4.978 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 4.978 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 4.978 - - - - 0 - 0.00%
2015-11-26 0 1.000 0.990 1.000 0.990 1.060 4,416,000 4,479,600 1.0144 4.978 4.929 4.978 4.929 5.277 887,023 5.0501 0.00%
2015-11-25 0 1.000 0.990 1.000 1.000 1.080 2,376,000 2,429,880 1.0227 4.978 4.929 4.978 4.978 5.377 477,257 5.0913 -1.96%
2015-11-24 0 1.020 1.010 1.020 1.020 1.060 1,616,000 1,663,560 1.0294 5.078 5.028 5.078 5.078 5.277 324,599 5.1250 0.00%
2015-11-23 0 1.020 1.010 1.020 1.000 1.110 1,616,000 1,686,640 1.0437 5.078 5.028 5.078 4.978 5.526 324,599 5.1961 -4.67%
2015-11-20 0 1.070 1.050 1.070 1.040 1.090 556,000 594,360 1.0690 5.327 5.227 5.327 5.178 5.427 111,681 5.3219 7.00%
2015-11-19 0 1.000 0.990 1.000 0.990 1.000 112,000 111,640 0.9968 4.978 4.929 4.978 4.929 4.978 22,497 4.9624 0.00%
2015-11-18 0 1.000 0.960 1.000 0.980 1.020 292,000 289,400 0.9911 4.978 4.779 4.978 4.879 5.078 58,653 4.9341 0.00%
2015-11-17 0 1.000 0.990 1.000 0.990 1.050 1,224,000 1,233,080 1.0074 4.978 4.929 4.978 4.929 5.227 245,860 5.0154 -2.91%
2015-11-16 0 1.030 1.000 1.030 0.940 1.060 604,000 609,360 1.0089 5.128 4.978 5.128 4.680 5.277 121,323 5.0226 0.00%
2015-11-13 0 1.030 1.010 1.030 1.000 1.100 1,284,000 1,337,520 1.0417 5.128 5.028 5.128 4.978 5.476 257,912 5.1860 -4.63%
2015-11-12 0 1.080 1.060 1.090 1.070 1.120 708,000 769,040 1.0862 5.377 5.277 5.427 5.327 5.576 142,213 5.4077 -0.92%
2015-11-11 0 1.090 1.090 1.110 1.090 1.150 456,000 508,840 1.1159 5.427 5.427 5.526 5.427 5.725 91,595 5.5553 -1.80%
2015-11-10 0 1.110 1.090 1.110 1.080 1.190 1,144,000 1,262,560 1.1036 5.526 5.427 5.526 5.377 5.924 229,790 5.4944 0.91%
2015-11-09 0 1.100 1.080 1.110 1.070 1.120 588,000 646,160 1.0989 5.476 5.377 5.526 5.327 5.576 118,109 5.4709 -0.90%
2015-11-06 0 1.110 1.100 1.110 1.080 1.190 1,744,000 1,940,560 1.1127 5.526 5.476 5.526 5.377 5.924 350,310 5.5396 -1.77%
2015-11-05 0 1.130 1.110 1.130 1.090 1.180 532,000 596,560 1.1214 5.626 5.526 5.626 5.427 5.875 106,861 5.5826 0.89%
2015-11-04 0 1.120 1.100 1.130 1.070 1.260 3,084,000 3,511,280 1.1385 5.576 5.476 5.626 5.327 6.273 619,470 5.6682 0.00%
2015-11-03 0 1.120 1.080 1.120 1.040 1.160 1,364,000 1,497,840 1.0981 5.576 5.377 5.576 5.178 5.775 273,981 5.4669 0.00%
2015-11-02 0 1.120 1.100 1.120 1.090 1.230 2,172,000 2,429,520 1.1186 5.576 5.476 5.576 5.427 6.123 436,281 5.5687 -5.88%
2015-10-30 0 1.190 1.160 1.210 1.140 1.300 2,220,000 2,645,760 1.1918 5.924 5.775 6.024 5.675 6.472 445,922 5.9332 -4.80%
2015-10-29 0 1.250 1.230 1.270 0.960 1.270 13,340,000 14,392,440 1.0789 6.223 6.123 6.323 4.779 6.323 2,679,550 5.3712 4.17%
2015-10-28 0 1.200 1.190 1.200 1.190 1.270 4,796,000 5,930,520 1.2366 5.974 5.924 5.974 5.924 6.323 963,352 6.1561 -6.25%
2015-10-27 0 1.280 1.270 1.280 1.230 1.340 4,940,000 6,436,840 1.3030 6.372 6.323 6.372 6.123 6.671 992,277 6.4869 -4.48%
2015-10-26 0 1.340 1.330 1.340 1.330 1.400 4,868,000 6,581,880 1.3521 6.671 6.621 6.671 6.621 6.970 977,815 6.7312 -3.60%
2015-10-23 0 1.390 1.370 1.390 1.360 1.450 4,668,000 6,463,800 1.3847 6.920 6.820 6.920 6.771 7.219 937,642 6.8937 0.72%
2015-10-22 0 1.380 1.380 1.390 1.360 1.420 4,836,000 6,754,320 1.3967 6.870 6.870 6.920 6.771 7.069 971,387 6.9533 -2.82%
2015-10-20 0 1.420 1.410 1.420 1.410 1.450 5,076,000 7,244,080 1.4271 7.069 7.020 7.069 7.020 7.219 1,019,595 7.1049 0.00%
2015-10-19 0 1.420 1.410 1.420 1.400 1.440 4,568,000 6,499,680 1.4229 7.069 7.020 7.069 6.970 7.169 917,555 7.0837 -0.70%
2015-10-16 0 1.430 1.430 1.440 1.410 1.470 4,908,000 7,048,640 1.4362 7.119 7.119 7.169 7.020 7.318 985,849 7.1498 -2.72%
2015-10-15 0 1.470 1.450 1.470 1.440 1.470 4,376,000 6,402,960 1.4632 7.318 7.219 7.318 7.169 7.318 878,989 7.2845 2.08%
2015-10-14 0 1.440 1.440 1.450 1.440 1.480 4,808,000 7,023,280 1.4607 7.169 7.169 7.219 7.169 7.368 965,763 7.2723 -2.70%
2015-10-13 0 1.480 1.470 1.480 1.440 1.490 5,316,000 7,812,880 1.4697 7.368 7.318 7.368 7.169 7.418 1,067,803 7.3168 0.00%
2015-10-12 0 1.480 1.470 1.480 1.440 1.490 5,760,000 8,465,040 1.4696 7.368 7.318 7.368 7.169 7.418 1,156,987 7.3165 1.37%
2015-10-09 0 1.460 1.430 1.470 1.440 1.530 5,252,000 7,796,080 1.4844 7.269 7.119 7.318 7.169 7.617 1,054,947 7.3900 -2.01%
2015-10-08 0 1.490 1.470 1.490 1.390 1.560 8,236,000 12,022,200 1.4597 7.418 7.318 7.418 6.920 7.766 1,654,331 7.2671 5.67%
2015-10-07 0 1.410 1.400 1.420 1.360 1.460 5,414,000 7,677,960 1.4182 7.020 6.970 7.069 6.771 7.269 1,087,487 7.0603 -4.08%
2015-10-06 0 1.470 1.450 1.470 1.450 1.490 4,832,000 7,086,120 1.4665 7.318 7.219 7.318 7.219 7.418 970,584 7.3009 -0.68%
2015-10-05 0 1.480 1.470 1.480 1.450 1.530 6,080,000 9,066,240 1.4912 7.368 7.318 7.368 7.219 7.617 1,221,264 7.4237 -2.63%
2015-10-02 0 1.520 1.500 1.520 1.450 1.520 6,994,000 10,466,560 1.4965 7.567 7.468 7.567 7.219 7.567 1,404,855 7.4503 4.83%
2015-09-30 0 1.450 1.420 1.440 1.390 1.450 6,376,000 9,007,560 1.4127 7.219 7.069 7.169 6.920 7.219 1,280,720 7.0332 2.11%
2015-09-29 0 1.420 1.420 1.430 1.420 1.470 5,172,000 7,401,320 1.4310 7.069 7.069 7.119 7.069 7.318 1,038,878 7.1243 -3.40%
2015-09-25 0 1.470 1.440 1.470 1.430 1.520 7,524,000 11,077,160 1.4722 7.318 7.169 7.318 7.119 7.567 1,511,314 7.3295 2.80%
2015-09-24 0 1.430 1.430 1.440 1.410 1.460 6,076,000 8,710,200 1.4335 7.119 7.119 7.169 7.020 7.269 1,220,461 7.1368 -0.69%
2015-09-23 0 1.440 1.440 1.450 1.430 1.520 7,180,000 10,544,240 1.4686 7.169 7.169 7.219 7.119 7.567 1,442,216 7.3111 -4.64%
2015-09-22 0 1.510 1.490 1.510 1.490 1.530 6,876,000 10,377,800 1.5093 7.517 7.418 7.517 7.418 7.617 1,381,153 7.5139 -0.66%
2015-09-21 0 1.520 1.510 1.520 1.450 1.530 11,324,000 16,813,800 1.4848 7.567 7.517 7.567 7.219 7.617 2,274,604 7.3920 1.33%
2015-09-18 0 1.500 1.470 1.500 1.480 1.600 11,892,000 17,996,520 1.5133 7.468 7.318 7.468 7.368 7.966 2,388,696 7.5340 0.67%
2015-09-17 0 1.490 1.470 1.500 1.480 1.560 7,352,000 11,162,240 1.5183 7.418 7.318 7.468 7.368 7.766 1,476,765 7.5586 -2.61%
2015-09-16 0 1.530 1.530 1.540 1.490 1.550 5,864,000 8,875,120 1.5135 7.617 7.617 7.667 7.418 7.717 1,177,877 7.5348 2.00%
2015-09-15 0 1.500 1.460 1.500 1.410 1.560 1,240,000 1,831,960 1.4774 7.468 7.269 7.468 7.020 7.766 249,074 7.3551 -3.85%
2015-09-14 0 1.560 1.500 1.560 1.500 1.610 1,560,000 2,401,880 1.5397 7.766 7.468 7.766 7.468 8.015 313,351 7.6652 1.30%
2015-09-11 0 1.540 1.540 1.570 1.530 1.660 1,856,000 2,924,880 1.5759 7.667 7.667 7.816 7.617 8.264 372,807 7.8456 -4.94%
2015-09-10 0 1.620 1.600 1.620 1.570 1.680 2,328,000 3,749,680 1.6107 8.065 7.966 8.065 7.816 8.364 467,616 8.0187 -1.22%
2015-09-09 0 1.640 1.610 1.640 1.590 1.690 14,016,000 22,858,840 1.6309 8.165 8.015 8.165 7.916 8.414 2,815,335 8.1194 1.23%
2015-09-08 0 1.620 1.600 1.620 1.450 1.750 7,356,000 11,662,200 1.5854 8.065 7.966 8.065 7.219 8.712 1,477,569 7.8928 0.62%
2015-09-07 1 1.610 1.610 1.670 1.360 1.780 19,284,000 28,035,120 1.4538 8.015 8.015 8.314 6.771 8.862 3,873,496 7.2377 15.00%
2015-09-04 0 1.400 1.360 1.400 1.270 1.410 2,648,000 3,566,360 1.3468 6.970 6.771 6.970 6.323 7.020 531,893 6.7050 7.69%
2015-09-02 0 1.300 1.260 1.300 1.160 1.310 4,680,000 5,841,160 1.2481 6.472 6.273 6.472 5.775 6.522 940,052 6.2137 5.69%
2015-09-01 0 1.230 1.210 1.230 1.150 1.270 1,928,000 2,347,480 1.2176 6.123 6.024 6.123 5.725 6.323 387,269 6.0616 -2.38%
2015-08-31 0 1.260 1.250 1.260 1.250 1.320 3,132,000 4,024,360 1.2849 6.273 6.223 6.273 6.223 6.572 629,112 6.3969 -7.35%
2015-08-28 0 1.360 1.320 1.380 1.240 1.390 3,176,000 4,162,520 1.3106 6.771 6.572 6.870 6.173 6.920 637,950 6.5248 2.26%
2015-08-27 0 1.330 1.310 1.350 1.210 1.350 2,656,000 3,400,160 1.2802 6.621 6.522 6.721 6.024 6.721 533,500 6.3733 6.40%
2015-08-26 0 1.250 1.230 1.240 1.180 1.340 3,864,000 4,768,480 1.2341 6.223 6.123 6.173 5.875 6.671 776,145 6.1438 2.46%
2015-08-25 0 1.220 1.140 1.260 1.040 1.400 9,500,000 11,126,880 1.1713 6.074 5.675 6.273 5.178 6.970 1,908,225 5.8310 0.00%
2015-08-24 0 1.220 1.170 1.210 1.170 1.510 4,856,000 6,377,800 1.3134 6.074 5.825 6.024 5.825 7.517 975,404 6.5386 -21.79%
2015-08-21 0 1.560 1.540 1.570 1.480 1.660 5,740,000 8,988,000 1.5659 7.766 7.667 7.816 7.368 8.264 1,152,970 7.7955 -7.69%
2015-08-20 0 1.690 1.650 1.690 1.670 1.760 4,452,000 7,645,240 1.7173 8.414 8.214 8.414 8.314 8.762 894,255 8.5493 -3.98%
2015-08-19 0 1.760 1.740 1.770 1.730 1.860 5,356,000 9,559,480 1.7848 8.762 8.663 8.812 8.613 9.260 1,075,837 8.8856 -3.30%
2015-08-18 0 1.820 1.800 1.820 1.800 1.930 5,104,000 9,358,600 1.8336 9.061 8.961 9.061 8.961 9.608 1,025,219 9.1284 -2.15%
2015-08-17 0 1.860 1.840 1.860 1.800 1.880 4,968,000 9,174,320 1.8467 9.260 9.160 9.260 8.961 9.359 997,901 9.1936 3.33%
2015-08-14 0 1.800 1.790 1.800 1.760 1.910 4,184,000 7,672,000 1.8337 8.961 8.911 8.961 8.762 9.509 840,423 9.1287 -0.55%
2015-08-13 0 1.810 1.800 1.810 1.750 1.890 5,144,000 9,277,320 1.8035 9.011 8.961 9.011 8.712 9.409 1,033,254 8.9787 -2.69%
2015-08-12 0 1.860 1.800 1.860 1.780 1.950 5,176,000 9,421,640 1.8203 9.260 8.961 9.260 8.862 9.708 1,039,681 9.0620 -2.62%
2015-08-11 0 1.910 1.880 1.910 1.870 1.980 1,764,000 3,365,840 1.9081 9.509 9.359 9.509 9.310 9.857 354,327 9.4992 0.00%
2015-08-10 0 1.910 1.910 1.920 1.900 1.990 1,568,000 3,028,000 1.9311 9.509 9.509 9.559 9.459 9.907 314,958 9.6140 0.00%
2015-08-07 0 1.910 1.900 1.920 1.760 1.970 2,272,000 4,281,160 1.8843 9.509 9.459 9.559 8.762 9.808 456,367 9.3810 3.80%
2015-08-06 0 1.840 1.800 1.840 1.700 1.900 2,976,000 5,416,400 1.8200 9.160 8.961 9.160 8.463 9.459 597,777 9.0609 6.36%
2015-08-05 0 1.730 1.710 1.730 1.540 1.810 6,604,000 11,081,760 1.6780 8.613 8.513 8.613 7.667 9.011 1,326,518 8.3540 -4.42%
2015-08-04 0 1.810 1.790 1.810 1.800 1.920 2,744,000 5,029,920 1.8331 9.011 8.911 9.011 8.961 9.559 551,176 9.1258 -4.74%
2015-08-03 0 1.900 1.880 1.900 1.850 2.040 2,728,000 5,240,280 1.9209 9.459 9.359 9.459 9.210 10.16 547,962 9.5632 -5.00%
2015-07-31 0 2.000 1.960 2.010 1.910 2.030 4,040,000 7,978,360 1.9748 9.957 9.758 10.01 9.509 10.11 811,498 9.8316 1.01%
2015-07-30 0 1.980 1.970 1.980 1.930 2.150 3,628,000 7,286,000 2.0083 9.857 9.808 9.857 9.608 10.70 728,741 9.9981 -3.41%
2015-07-29 0 2.050 2.040 2.060 2.000 2.160 2,508,000 5,116,920 2.0402 10.21 10.16 10.26 9.957 10.75 503,771 10.157 -2.38%
2015-07-28 0 2.100 2.080 2.100 1.900 2.210 9,516,000 19,486,760 2.0478 10.45 10.36 10.45 9.459 11.00 1,911,439 10.195 0.00%
2015-07-27 0 2.100 1.960 2.000 1.900 2.410 11,672,000 24,464,720 2.0960 10.45 9.758 9.957 9.459 12.00 2,344,506 10.435 -10.26%
2015-07-24 0 2.340 2.350 2.360 1.760 2.380 27,536,000 58,486,840 2.1240 11.65 11.70 11.75 8.762 11.85 5,531,041 10.574 35.26%
2015-07-23 0 1.730 1.700 1.730 1.700 1.850 8,476,000 14,689,760 1.7331 8.613 8.463 8.613 8.463 9.210 1,702,539 8.6282 -2.26%
2015-07-22 0 1.770 1.770 1.800 1.690 1.840 5,716,000 9,991,080 1.7479 8.812 8.812 8.961 8.414 9.160 1,148,149 8.7019 2.31%
2015-07-21 0 1.730 1.700 1.740 1.700 1.880 5,652,000 9,867,600 1.7459 8.613 8.463 8.663 8.463 9.359 1,135,294 8.6917 -4.95%
2015-07-20 0 1.820 1.770 1.820 1.700 1.890 3,944,000 7,026,080 1.7815 9.061 8.812 9.061 8.463 9.409 792,215 8.8689 0.00%
2015-07-17 0 1.820 1.820 1.830 1.660 1.870 5,552,000 9,759,280 1.7578 9.061 9.061 9.111 8.264 9.310 1,115,207 8.7511 4.60%
2015-07-16 0 1.740 1.730 1.740 1.580 1.750 7,192,000 12,008,880 1.6698 8.663 8.613 8.663 7.866 8.712 1,444,627 8.3128 1.75%
2015-07-15 0 1.710 1.640 1.710 1.630 1.920 6,328,000 10,840,880 1.7132 8.513 8.165 8.513 8.115 9.559 1,271,079 8.5289 -9.04%
2015-07-14 0 1.880 1.860 1.890 1.790 2.000 4,720,000 8,987,440 1.9041 9.359 9.260 9.409 8.911 9.957 948,087 9.4796 0.00%
2015-07-13 0 1.880 1.900 1.910 1.590 1.900 8,848,000 15,516,440 1.7537 9.359 9.459 9.509 7.916 9.459 1,777,261 8.7305 17.50%
2015-07-10 0 1.600 1.530 1.600 1.360 1.900 17,032,000 27,229,840 1.5987 7.966 7.617 7.966 6.771 9.459 3,421,146 7.9593 14.29%
2015-07-09 0 1.400 1.340 1.360 0.690 1.450 10,224,000 10,209,640 0.9986 6.970 6.671 6.771 3.435 7.219 2,053,652 4.9715 112.12%
2015-07-08 0 0.660 0.600 0.660 0.375 0.990 15,432,000 11,691,880 0.7576 3.286 2.987 3.286 1.867 4.929 3,099,761 3.7719 -36.23%
2015-07-07 0 2.070 2.030 2.070 1.600 2.220 12,624,000 23,935,160 1.8960 5.153 5.053 5.153 3.983 5.526 5,071,460 4.7196 -6.76%
2015-07-06 1 2.220 2.180 2.300 2.000 4.090 9,744,000 26,723,280 2.7425 5.526 5.427 5.725 4.978 10.18 3,914,473 6.8268 -38.50%
2015-07-03 0 3.610 3.630 3.750 3.600 5.700 16,136,000 68,871,680 4.2682 8.986 9.036 9.335 8.961 14.19 6,482,341 10.625 -31.50%
2015-07-02 0 5.270 5.340 5.360 5.200 5.610 9,052,000 48,419,680 5.3491 13.12 13.29 13.34 12.94 13.96 3,636,474 13.315 -5.89%
2015-06-30 0 5.600 5.580 5.600 4.600 5.610 14,226,000 73,680,700 5.1793 13.94 13.89 13.94 11.45 13.96 5,715,034 12.892 4.67%
2015-06-29 0 5.350 5.350 5.400 5.000 7.100 14,328,000 86,921,840 6.0666 13.32 13.32 13.44 12.45 17.67 5,756,010 15.101 -14.81%
2015-06-26 0 6.280 6.250 6.280 6.040 6.530 6,772,000 42,549,880 6.2832 15.63 15.56 15.63 15.03 16.25 2,720,526 15.640 -3.83%
2015-06-25 0 6.530 6.500 6.540 6.390 6.600 6,796,000 44,155,520 6.4973 16.25 16.18 16.28 15.91 16.43 2,730,168 16.173 -0.31%
2015-06-24 0 6.550 6.550 6.580 5.940 6.670 16,208,000 102,876,120 6.3472 16.30 16.30 16.38 14.79 16.60 6,511,266 15.800 10.08%
2015-06-23 0 5.950 5.940 5.950 5.510 6.130 10,788,000 63,569,000 5.8926 14.81 14.79 14.81 13.72 15.26 4,333,881 14.668 0.17%
2015-06-22 0 5.940 5.940 5.970 5.130 6.060 23,748,000 132,576,200 5.5826 14.79 14.79 14.86 12.77 15.08 9,540,322 13.896 15.79%
2015-06-19 0 5.130 5.120 5.130 5.030 5.190 8,709,000 44,571,610 5.1179 12.77 12.74 12.77 12.52 12.92 3,498,681 12.740 2.40%
2015-06-18 0 5.010 5.000 5.010 4.810 5.150 6,340,300 31,795,885 5.0149 12.47 12.45 12.47 11.97 12.82 2,547,099 12.483 0.20%
2015-06-17 0 5.000 4.970 5.000 4.750 5.300 11,480,000 56,796,920 4.9475 12.45 12.37 12.45 11.82 13.19 4,611,879 12.315 0.00%
2015-06-16 0 5.000 4.980 5.000 4.880 5.120 9,756,000 48,806,600 5.0027 12.45 12.40 12.45 12.15 12.74 3,919,294 12.453 0.60%
2015-06-15 0 4.970 4.970 5.010 4.800 5.300 17,840,000 89,929,760 5.0409 12.37 12.37 12.47 11.95 13.19 7,166,892 12.548 1.43%
2015-06-12 0 4.900 4.890 4.900 4.200 4.900 23,960,000 110,935,880 4.6300 12.20 12.17 12.20 10.45 12.20 9,625,489 11.525 19.51%
2015-06-11 0 4.100 4.090 4.100 3.970 4.110 6,876,000 27,909,440 4.0590 10.21 10.18 10.21 9.882 10.23 2,762,306 10.104 1.99%
2015-06-10 0 4.020 4.010 4.020 3.900 4.200 14,980,000 60,328,080 4.0272 10.01 9.982 10.01 9.708 10.45 6,017,939 10.025 3.08%
2015-06-09 0 3.900 3.900 3.920 3.860 4.030 4,812,000 18,978,000 3.9439 9.708 9.708 9.758 9.608 10.03 1,933,132 9.8172 -2.26%
2015-06-08 0 3.990 3.980 3.990 3.950 4.050 8,324,000 33,314,720 4.0022 9.932 9.907 9.932 9.832 10.08 3,344,014 9.9625 -0.25%
2015-06-05 0 4.000 3.990 4.000 3.910 4.160 7,416,000 29,586,000 3.9895 9.957 9.932 9.957 9.733 10.36 2,979,242 9.9307 1.52%
2015-06-04 0 3.940 3.920 3.940 3.700 4.200 9,060,000 35,916,920 3.9643 9.808 9.758 9.808 9.210 10.45 3,639,688 9.8681 -2.23%
2015-06-03 0 4.030 3.990 4.040 3.960 4.060 6,788,000 27,203,920 4.0076 10.03 9.932 10.06 9.857 10.11 2,726,954 9.9759 -0.25%
2015-06-02 0 4.040 4.040 4.050 3.760 4.060 11,708,000 46,423,720 3.9651 10.06 10.06 10.08 9.359 10.11 4,703,474 9.8701 3.59%
2015-06-01 0 3.900 3.890 3.900 3.540 4.120 16,900,000 65,506,640 3.8761 9.708 9.683 9.708 8.812 10.26 6,789,264 9.6486 5.41%
2015-05-29 0 3.700 3.660 3.700 3.450 3.780 7,472,000 27,035,720 3.6183 9.210 9.111 9.210 8.588 9.409 3,001,739 9.0067 1.37%
2015-05-28 0 3.650 3.640 3.650 3.540 3.810 5,852,000 21,527,240 3.6786 9.086 9.061 9.086 8.812 9.484 2,350,933 9.1569 -2.93%
2015-05-27 0 3.760 3.690 3.760 3.690 3.930 6,808,000 25,772,640 3.7856 9.359 9.185 9.359 9.185 9.783 2,734,989 9.4233 -2.08%
2015-05-26 0 3.840 3.840 3.850 3.660 4.090 9,412,000 35,939,560 3.8185 9.559 9.559 9.584 9.111 10.18 3,781,098 9.5051 2.67%
2015-05-22 0 3.740 3.700 3.750 3.380 3.930 11,924,000 42,809,160 3.5902 9.310 9.210 9.335 8.414 9.783 4,790,248 8.9367 -0.80%
2015-05-21 0 3.770 3.730 3.820 3.690 4.120 8,720,000 33,017,760 3.7864 9.384 9.285 9.509 9.185 10.26 3,503,100 9.4253 -8.50%
2015-05-20 0 4.120 4.080 4.130 3.670 4.140 18,988,000 74,781,120 3.9383 10.26 10.16 10.28 9.135 10.31 7,628,080 9.8034 4.57%
2015-05-19 0 3.940 3.920 3.940 3.750 4.580 29,200,000 118,710,540 4.0654 9.808 9.758 9.808 9.335 11.40 11,730,563 10.120 6.20%
2015-05-18 0 3.710 3.710 3.730 2.840 3.880 35,120,000 120,570,880 3.4331 9.235 9.235 9.285 7.069 9.658 14,108,814 8.5458 28.82%
2015-05-15 0 2.880 2.880 2.900 2.290 3.020 52,220,000 140,489,760 2.6903 7.169 7.169 7.219 5.700 7.517 20,978,424 6.6969 7.46%
2015-05-14 0 2.680 2.690 2.700 1.900 3.120 50,294,000 130,822,040 2.6011 6.671 6.696 6.721 4.730 7.766 20,204,689 6.4748 -7.27%
2015-05-13 0 2.890 2.780 2.890 2.220 2.950 52,319,302 139,617,279 2.6686 7.194 6.920 7.194 5.526 7.343 21,018,317 6.6426 34.42%
2015-05-12 0 2.150 2.130 2.150 1.660 2.220 34,677,500 68,027,535 1.9617 5.352 5.302 5.352 4.132 5.526 13,931,048 4.8832 28.74%
2015-05-11 0 1.670 1.660 1.670 1.620 1.700 7,020,000 11,708,840 1.6679 4.157 4.132 4.157 4.033 4.232 2,820,156 4.1518 5.70%
2015-05-08 0 1.580 1.570 1.580 1.580 1.740 8,504,000 13,980,800 1.6440 3.933 3.908 3.933 3.933 4.331 3,416,326 4.0924 1.94%
2015-05-07 0 1.550 1.530 1.550 1.500 1.610 4,708,000 7,340,920 1.5592 3.858 3.809 3.858 3.734 4.008 1,891,352 3.8813 -3.13%
2015-05-06 0 1.600 1.590 1.600 1.540 1.670 11,228,000 18,014,360 1.6044 3.983 3.958 3.983 3.833 4.157 4,510,642 3.9937 4.58%
2015-05-05 0 1.530 1.510 1.540 1.490 1.800 23,920,000 37,194,960 1.5550 3.809 3.759 3.833 3.709 4.481 9,609,420 3.8707 -9.47%
2015-05-04 0 1.690 1.680 1.690 1.230 1.850 35,310,000 57,479,400 1.6279 4.207 4.182 4.207 3.062 4.605 14,185,143 4.0521 43.22%
2015-04-30 0 1.180 1.170 1.180 1.160 1.200 2,289,112 2,704,849 1.1816 2.937 2.912 2.937 2.887 2.987 919,609 2.9413 -3.28%
2015-04-29 0 1.220 1.200 1.220 1.140 1.240 6,112,000 7,388,040 1.2088 3.037 2.987 3.037 2.838 3.087 2,455,384 3.0089 8.93%
2015-04-28 0 1.120 1.110 1.120 1.090 1.160 1,784,000 2,035,880 1.1412 2.788 2.763 2.788 2.713 2.887 716,689 2.8407 -1.75%
2015-04-27 0 1.140 1.130 1.140 1.110 1.170 1,292,000 1,488,960 1.1524 2.838 2.813 2.838 2.763 2.912 519,037 2.8687 -1.72%
2015-04-24 0 1.160 1.130 1.170 1.130 1.180 560,000 649,000 1.1589 2.887 2.813 2.912 2.813 2.937 224,970 2.8848 0.00%
2015-04-23 0 1.160 1.150 1.160 1.160 1.200 2,100,000 2,462,760 1.1727 2.887 2.863 2.887 2.887 2.987 843,636 2.9192 -3.33%
2015-04-22 0 1.200 1.180 1.200 1.160 1.200 856,000 1,018,240 1.1895 2.987 2.937 2.987 2.887 2.987 343,882 2.9610 0.00%
2015-04-21 0 1.200 1.180 1.200 1.180 1.210 1,344,000 1,603,000 1.1927 2.987 2.937 2.987 2.937 3.012 539,927 2.9689 1.69%
2015-04-20 0 1.180 1.160 1.170 1.150 1.200 3,640,000 4,297,480 1.1806 2.937 2.887 2.912 2.863 2.987 1,462,303 2.9388 0.00%
2015-04-17 0 1.180 1.180 1.190 1.120 1.230 7,630,000 9,019,860 1.1822 2.937 2.937 2.962 2.788 3.062 3,065,212 2.9427 5.36%
2015-04-16 0 1.120 1.100 1.120 1.070 1.190 6,532,000 7,231,000 1.1070 2.788 2.738 2.788 2.663 2.962 2,624,111 2.7556 -5.88%
2015-04-15 0 1.190 1.160 1.190 1.140 1.250 4,348,000 5,249,760 1.2074 2.962 2.887 2.962 2.838 3.112 1,746,729 3.0055 -4.80%
2015-04-14 0 1.250 1.230 1.250 1.190 1.280 8,260,000 10,286,080 1.2453 3.112 3.062 3.112 2.962 3.186 3,318,303 3.0998 5.93%
2015-04-13 0 1.180 1.140 1.180 0.960 1.210 11,312,000 12,690,840 1.1219 2.937 2.838 2.937 2.390 3.012 4,544,388 2.7926 22.92%
2015-04-10 0 0.960 0.950 0.960 0.790 0.960 5,640,000 4,894,200 0.8678 2.390 2.365 2.390 1.966 2.390 2,265,766 2.1601 20.00%
2015-04-09 0 0.800 0.790 0.800 0.790 0.820 1,076,000 862,560 0.8016 1.991 1.966 1.991 1.966 2.041 432,263 1.9955 -1.23%
2015-04-08 0 0.810 0.800 0.810 0.780 0.820 1,648,000 1,314,520 0.7976 2.016 1.991 2.016 1.942 2.041 662,054 1.9855 -1.22%
2015-04-02 0 0.820 0.810 0.820 0.800 0.820 456,000 368,720 0.8086 2.041 2.016 2.041 1.991 2.041 183,190 2.0128 0.00%
2015-04-01 0 0.820 0.790 0.820 0.800 0.840 636,000 513,240 0.8070 2.041 1.966 2.041 1.991 2.091 255,501 2.0088 -2.38%
2015-03-31 0 0.840 0.820 0.840 0.810 0.860 940,000 773,560 0.8229 2.091 2.041 2.091 2.016 2.141 377,628 2.0485 3.70%
2015-03-30 0 0.810 0.810 0.820 0.760 0.830 548,000 440,080 0.8031 2.016 2.016 2.041 1.892 2.066 220,149 1.9990 1.25%
2015-03-27 0 0.800 0.790 0.810 0.790 0.810 1,098,000 881,000 0.8024 1.991 1.966 2.016 1.966 2.016 441,101 1.9973 -1.23%
2015-03-26 0 0.810 0.800 0.810 0.790 0.830 228,000 182,440 0.8002 2.016 1.991 2.016 1.966 2.066 91,595 1.9918 1.25%
2015-03-25 0 0.800 0.790 0.810 0.790 0.840 976,000 781,000 0.8002 1.991 1.966 2.016 1.966 2.091 392,090 1.9919 -2.44%
2015-03-24 0 0.820 0.810 0.820 0.750 0.920 4,988,000 4,218,280 0.8457 2.041 2.016 2.041 1.867 2.290 2,003,837 2.1051 9.33%
2015-03-23 0 0.750 0.740 0.750 0.740 0.760 628,000 470,760 0.7496 1.867 1.842 1.867 1.842 1.892 252,287 1.8660 0.00%
2015-03-20 0 0.750 0.740 0.750 0.740 0.760 664,000 498,360 0.7505 1.867 1.842 1.867 1.842 1.892 266,750 1.8683 -1.32%
2015-03-19 0 0.760 0.740 0.760 0.750 0.770 728,000 548,240 0.7531 1.892 1.842 1.892 1.867 1.917 292,461 1.8746 -1.30%
2015-03-18 0 0.770 0.750 0.780 0.750 0.770 524,000 394,560 0.7530 1.917 1.867 1.942 1.867 1.917 210,507 1.8743 -1.28%
2015-03-17 0 0.780 0.760 0.780 0.750 0.810 444,000 340,080 0.7659 1.942 1.892 1.942 1.867 2.016 178,369 1.9066 -1.27%
2015-03-16 0 0.790 0.760 0.800 0.730 0.790 644,000 481,920 0.7483 1.966 1.892 1.991 1.817 1.966 258,715 1.8627 5.33%
2015-03-13 0 0.750 0.740 0.750 0.750 0.770 208,000 157,200 0.7558 1.867 1.842 1.867 1.867 1.917 83,560 1.8813 -1.32%
2015-03-12 0 0.760 0.750 0.780 0.740 0.760 280,000 211,000 0.7536 1.892 1.867 1.942 1.842 1.892 112,485 1.8758 -1.30%
2015-03-11 0 0.770 0.750 0.770 0.720 0.770 1,072,000 795,120 0.7417 1.917 1.867 1.917 1.792 1.917 430,656 1.8463 5.48%
2015-03-10 0 0.730 0.710 0.720 0.710 0.830 4,760,000 3,448,000 0.7244 1.817 1.767 1.792 1.767 2.066 1,912,242 1.8031 -10.98%
2015-03-09 0 0.820 0.780 0.820 0.780 0.820 24,000 18,880 0.7867 2.041 1.942 2.041 1.942 2.041 9,642 1.9582 3.80%
2015-03-06 0 0.790 0.780 0.790 0.780 0.800 1,068,000 843,640 0.7899 1.966 1.942 1.966 1.942 1.991 429,049 1.9663 -1.25%
2015-03-05 0 0.800 0.790 0.800 0.760 0.820 2,296,000 1,854,240 0.8076 1.991 1.966 1.991 1.892 2.041 922,376 2.0103 -1.23%
2015-03-04 0 0.810 0.790 0.810 0.780 0.890 3,928,000 3,327,800 0.8472 2.016 1.966 2.016 1.942 2.215 1,578,002 2.1089 -8.99%
2015-03-03 0 0.890 0.870 0.890 0.840 0.890 2,596,000 2,254,800 0.8686 2.215 2.166 2.215 2.091 2.215 1,042,895 2.1621 -3.26%
2015-03-02 0 0.920 0.910 0.920 0.870 0.920 628,000 563,080 0.8966 2.290 2.265 2.290 2.166 2.290 252,287 2.2319 0.00%
2015-02-27 0 0.920 0.900 0.940 0.870 0.950 1,000,000 903,960 0.9040 2.290 2.240 2.340 2.166 2.365 401,732 2.2502 -1.08%
2015-02-26 0 0.930 0.910 0.930 0.900 0.970 448,000 413,400 0.9228 2.315 2.265 2.315 2.240 2.415 179,976 2.2970 1.09%
2015-02-25 0 0.920 0.910 0.950 0.900 0.970 668,000 619,200 0.9269 2.290 2.265 2.365 2.240 2.415 268,357 2.3074 -5.15%
2015-02-24 0 0.970 0.930 0.970 0.900 0.980 272,000 250,640 0.9215 2.415 2.315 2.415 2.240 2.439 109,271 2.2937 0.00%
2015-02-23 0 0.970 0.930 0.970 0.930 0.970 112,000 104,600 0.9339 2.415 2.315 2.415 2.315 2.415 44,994 2.3248 0.00%
2015-02-18 0 0.970 0.910 0.970 0.970 0.970 8,000 7,760 0.9700 2.415 2.265 2.415 2.415 2.415 3,214 2.4145 1.04%
2015-02-17 0 0.960 0.940 0.960 0.950 0.980 200,000 193,760 0.9688 2.390 2.340 2.390 2.365 2.439 80,346 2.4116 1.05%
2015-02-16 0 0.950 0.920 0.950 0.960 0.960 12,000 11,520 0.9600 2.365 2.290 2.365 2.390 2.390 4,821 2.3897 2.15%
2015-02-13 0 0.930 0.910 0.930 0.900 0.930 218,000 197,660 0.9067 2.315 2.265 2.315 2.240 2.315 87,577 2.2570 -2.11%
2015-02-12 0 0.950 0.930 0.950 0.950 0.950 8,000 7,600 0.9500 2.365 2.315 2.365 2.365 2.365 3,214 2.3648 -2.06%
2015-02-11 0 0.970 0.910 0.970 0.900 0.970 432,000 403,880 0.9349 2.415 2.265 2.415 2.240 2.415 173,548 2.3272 1.04%
2015-02-10 0 0.960 0.930 0.970 0.920 0.980 72,000 68,680 0.9539 2.390 2.315 2.415 2.290 2.439 28,925 2.3744 0.00%
2015-02-09 0 0.960 0.940 0.960 0.930 0.990 64,000 61,520 0.9613 2.390 2.340 2.390 2.315 2.464 25,711 2.3928 -3.03%
2015-02-06 0 0.990 0.950 0.990 0.950 1.000 596,000 581,280 0.9753 2.464 2.365 2.464 2.365 2.489 239,432 2.4277 1.02%
2015-02-05 0 0.980 0.930 0.980 0.900 1.000 80,000 76,680 0.9585 2.439 2.315 2.439 2.240 2.489 32,139 2.3859 -1.01%
2015-02-04 0 0.990 0.970 1.000 0.970 1.000 292,000 287,240 0.9837 2.464 2.415 2.489 2.415 2.489 117,306 2.4486 0.00%
2015-02-03 0 0.990 0.960 0.990 0.970 1.000 308,000 305,240 0.9910 2.464 2.390 2.464 2.415 2.489 123,733 2.4669 -1.00%
2015-02-02 0 1.000 0.970 1.000 1.000 1.000 148,000 148,000 1.0000 2.489 2.415 2.489 2.489 2.489 59,456 2.4892 0.00%
2015-01-30 0 1.000 0.990 1.010 0.970 1.000 252,000 247,760 0.9832 2.489 2.464 2.514 2.415 2.489 101,236 2.4473 1.01%
2015-01-29 0 0.990 0.970 0.990 0.970 1.000 76,000 73,960 0.9732 2.464 2.415 2.464 2.415 2.489 30,532 2.4224 -1.00%
2015-01-28 0 1.000 0.970 1.000 0.970 1.040 1,016,000 1,014,360 0.9984 2.489 2.415 2.489 2.415 2.589 408,159 2.4852 0.00%
2015-01-27 0 1.000 0.970 1.000 0.970 1.010 516,000 507,400 0.9833 2.489 2.415 2.489 2.415 2.514 207,294 2.4477 0.00%
2015-01-26 0 1.000 0.990 1.000 1.000 1.000 280,000 280,000 1.0000 2.489 2.464 2.489 2.489 2.489 112,485 2.4892 0.00%
2015-01-23 0 1.000 0.970 1.000 0.970 1.010 724,000 712,320 0.9839 2.489 2.415 2.489 2.415 2.514 290,854 2.4491 1.01%
2015-01-22 0 0.990 0.990 1.000 0.950 1.000 300,000 293,000 0.9767 2.464 2.464 2.489 2.365 2.489 120,519 2.4311 -1.00%
2015-01-21 0 1.000 0.980 1.000 0.950 1.000 1,124,000 1,083,440 0.9639 2.489 2.439 2.489 2.365 2.489 451,546 2.3994 0.00%
2015-01-20 0 1.000 0.970 1.000 0.970 1.010 3,260,000 3,253,080 0.9979 2.489 2.415 2.489 2.415 2.514 1,309,645 2.4839 0.00%
2015-01-19 0 1.000 0.990 1.000 0.980 1.000 2,996,000 2,992,520 0.9988 2.489 2.464 2.489 2.439 2.489 1,203,588 2.4863 -0.99%
2015-01-16 0 1.010 0.970 1.020 0.970 1.010 3,360,000 3,298,920 0.9818 2.514 2.415 2.539 2.415 2.514 1,349,818 2.4440 3.06%
2015-01-15 0 0.980 0.960 0.990 0.960 1.010 264,000 254,440 0.9638 2.439 2.390 2.464 2.390 2.514 106,057 2.3991 -1.01%
2015-01-14 0 0.990 0.970 0.990 0.920 1.020 816,000 802,960 0.9840 2.464 2.415 2.464 2.290 2.539 327,813 2.4494 -1.98%
2015-01-13 0 1.010 0.980 1.010 0.970 1.010 24,000 23,680 0.9867 2.514 2.439 2.514 2.415 2.514 9,642 2.4560 1.00%
2015-01-12 0 1.000 0.960 1.000 0.960 1.020 688,000 681,720 0.9909 2.489 2.390 2.489 2.390 2.539 276,391 2.4665 0.00%
2015-01-09 0 1.000 0.990 1.000 1.000 1.000 28,000 28,000 1.0000 2.489 2.464 2.489 2.489 2.489 11,248 2.4892 0.00%
2015-01-08 0 1.000 0.990 1.000 0.950 1.000 480,000 479,600 0.9992 2.489 2.464 2.489 2.365 2.489 192,831 2.4871 0.00%
2015-01-07 0 1.000 0.990 1.010 1.000 1.000 92,000 92,000 1.0000 2.489 2.464 2.514 2.489 2.489 36,959 2.4892 0.00%
2015-01-06 0 1.000 0.980 1.000 0.980 1.020 604,000 599,400 0.9924 2.489 2.439 2.489 2.439 2.539 242,646 2.4703 -3.85%
2015-01-05 0 1.040 1.000 1.040 1.000 1.050 134,000 136,220 1.0166 2.589 2.489 2.589 2.489 2.614 53,832 2.5305 -0.95%
2015-01-02 0 1.050 1.000 1.050 1.000 1.090 292,000 296,080 1.0140 2.614 2.489 2.614 2.489 2.713 117,306 2.5240 0.96%
2014-12-31 0 1.040 1.000 1.050 - - 0 0 - 2.589 2.489 2.614 - - 0 - 0.00%
2014-12-30 0 1.040 1.010 1.040 1.000 1.040 372,000 373,160 1.0031 2.589 2.514 2.589 2.489 2.589 149,444 2.4970 0.00%
2014-12-29 0 1.040 1.020 1.060 1.040 1.090 400,000 424,920 1.0623 2.589 2.539 2.639 2.589 2.713 160,693 2.6443 -5.45%
2014-12-24 0 1.100 1.070 1.100 1.070 1.100 120,000 128,840 1.0737 2.738 2.663 2.738 2.663 2.738 48,208 2.6726 3.77%
2014-12-23 0 1.060 1.040 1.070 1.060 1.090 160,000 171,440 1.0715 2.639 2.589 2.663 2.639 2.713 64,277 2.6672 -5.36%
2014-12-22 0 1.120 1.040 1.120 1.020 1.140 424,000 467,960 1.1037 2.788 2.589 2.788 2.539 2.838 170,334 2.7473 0.00%
2014-12-19 0 1.120 1.100 1.120 1.090 1.120 108,000 118,640 1.0985 2.788 2.738 2.788 2.713 2.788 43,387 2.7345 -0.88%
2014-12-18 0 1.130 1.100 1.130 1.100 1.130 100,000 110,400 1.1040 2.813 2.738 2.813 2.738 2.813 40,173 2.7481 -1.74%
2014-12-17 0 1.150 1.100 1.150 1.130 1.150 268,000 305,440 1.1397 2.863 2.738 2.863 2.813 2.863 107,664 2.8370 0.00%
2014-12-16 0 1.150 1.140 1.160 1.140 1.160 596,000 684,160 1.1479 2.863 2.838 2.887 2.838 2.887 239,432 2.8574 0.00%
2014-12-15 0 1.150 1.150 1.160 1.130 1.170 504,000 579,240 1.1493 2.863 2.863 2.887 2.813 2.912 202,473 2.8608 -0.86%
2014-12-12 0 1.160 1.130 1.160 1.110 1.160 1,452,000 1,648,480 1.1353 2.887 2.813 2.887 2.763 2.887 583,314 2.8261 3.57%
2014-12-11 0 1.120 1.100 1.120 1.090 1.120 940,000 1,037,360 1.1036 2.788 2.738 2.788 2.713 2.788 377,628 2.7470 0.90%
2014-12-10 0 1.110 1.110 1.130 1.090 1.140 512,000 562,800 1.0992 2.763 2.763 2.813 2.713 2.838 205,687 2.7362 0.00%
2014-12-09 0 1.110 1.110 1.120 1.080 1.110 1,372,000 1,510,760 1.1011 2.763 2.763 2.788 2.688 2.763 551,176 2.7410 0.00%
2014-12-08 0 1.110 1.080 1.110 1.080 1.150 648,000 714,640 1.1028 2.763 2.688 2.763 2.688 2.863 260,322 2.7452 -2.63%
2014-12-05 0 1.140 1.130 1.140 1.110 1.150 536,000 607,840 1.1340 2.838 2.813 2.838 2.763 2.863 215,328 2.8229 0.00%
2014-12-04 0 1.140 1.140 1.150 1.110 1.160 1,292,000 1,471,920 1.1393 2.838 2.838 2.863 2.763 2.887 519,037 2.8359 -1.72%
2014-12-03 0 1.160 1.140 1.150 1.120 1.200 3,104,000 3,566,120 1.1489 2.887 2.838 2.863 2.788 2.987 1,246,975 2.8598 -1.69%
2014-12-02 0 1.180 1.150 1.190 1.150 1.220 704,000 838,600 1.1912 2.937 2.863 2.962 2.863 3.037 282,819 2.9651 -1.67%
2014-12-01 0 1.200 1.180 1.210 1.150 1.200 916,000 1,081,160 1.1803 2.987 2.937 3.012 2.863 2.987 367,986 2.9380 1.69%
2014-11-28 0 1.180 1.160 1.180 1.140 1.190 616,000 717,280 1.1644 2.937 2.887 2.937 2.838 2.962 247,467 2.8985 0.00%
2014-11-27 0 1.180 1.180 1.190 1.170 1.250 500,000 598,960 1.1979 2.937 2.937 2.962 2.912 3.112 200,866 2.9819 -3.28%
2014-11-26 0 1.220 1.200 1.220 1.140 1.260 3,500,000 4,245,880 1.2131 3.037 2.987 3.037 2.838 3.136 1,406,061 3.0197 7.02%
2014-11-25 0 1.140 1.140 1.150 1.130 1.180 416,000 478,560 1.1504 2.838 2.838 2.863 2.813 2.937 167,120 2.8636 -0.87%
2014-11-24 0 1.150 1.140 1.160 1.090 1.160 4,092,000 4,647,680 1.1358 2.863 2.838 2.887 2.713 2.887 1,643,886 2.8273 3.60%
2014-11-21 0 1.110 1.090 1.120 1.080 1.130 2,152,000 2,368,520 1.1006 2.763 2.713 2.788 2.688 2.813 864,526 2.7397 -2.63%
2014-11-20 0 1.140 1.110 1.140 1.100 1.210 3,144,000 3,592,400 1.1426 2.838 2.763 2.838 2.738 3.012 1,263,044 2.8442 -5.79%
2014-11-19 0 1.210 1.200 1.210 1.200 1.270 1,516,000 1,860,840 1.2275 3.012 2.987 3.012 2.987 3.161 609,025 3.0554 -2.42%
2014-11-18 0 1.240 1.220 1.250 1.210 1.280 3,108,000 3,886,160 1.2504 3.087 3.037 3.112 3.012 3.186 1,248,582 3.1125 -0.80%
2014-11-17 0 1.250 1.220 1.250 1.200 1.270 10,735,473 13,029,247 1.2137 3.112 3.037 3.112 2.987 3.161 4,312,779 3.0211 0.00%
2014-11-14 0 1.250 1.220 1.260 1.200 1.280 2,372,000 2,923,360 1.2324 3.112 3.037 3.136 2.987 3.186 952,907 3.0678 0.81%
2014-11-13 0 1.240 1.240 1.250 1.200 1.270 12,472,000 15,213,680 1.2198 3.087 3.087 3.112 2.987 3.161 5,010,397 3.0364 0.00%
2014-11-12 0 1.240 1.220 1.240 1.190 1.240 1,632,000 1,989,960 1.2193 3.087 3.037 3.087 2.962 3.087 655,626 3.0352 3.33%
2014-11-11 0 1.200 1.170 1.200 1.170 1.220 1,736,000 2,074,080 1.1947 2.987 2.912 2.987 2.912 3.037 697,406 2.9740 0.00%
2014-11-10 0 1.200 1.180 1.200 1.160 1.350 20,048,000 25,134,840 1.2537 2.987 2.937 2.987 2.887 3.360 8,053,915 3.1208 -6.98%
2014-11-07 0 1.290 1.280 1.290 1.240 1.330 18,116,000 23,236,560 1.2827 3.211 3.186 3.211 3.087 3.311 7,277,770 3.1928 -2.27%
2014-11-06 0 1.320 1.290 1.320 1.290 1.450 25,496,000 34,641,040 1.3587 3.286 3.211 3.286 3.211 3.609 10,242,549 3.3821 -5.71%
2014-11-05 0 1.400 1.380 1.410 1.250 1.420 32,972,105 43,153,769 1.3088 3.485 3.435 3.510 3.112 3.535 13,245,937 3.2579 10.24%
2014-11-04 0 1.270 1.260 1.270 1.200 1.290 21,580,000 26,804,480 1.2421 3.161 3.136 3.161 2.987 3.211 8,669,368 3.0919 2.42%
2014-11-03 0 1.240 1.230 1.250 1.170 1.250 5,716,000 6,963,200 1.2182 3.087 3.062 3.112 2.912 3.112 2,296,298 3.0324 5.08%
2014-10-31 0 1.180 1.160 1.180 1.140 1.200 248,000 289,040 1.1655 2.937 2.887 2.937 2.838 2.987 99,629 2.9012 -0.84%
2014-10-30 0 1.190 1.160 1.200 1.090 1.190 1,796,000 2,032,520 1.1317 2.962 2.887 2.987 2.713 2.962 721,510 2.8170 8.18%
2014-10-29 0 1.100 1.100 1.110 1.080 1.130 1,032,000 1,142,880 1.1074 2.738 2.738 2.763 2.688 2.813 414,587 2.7567 0.92%
2014-10-28 0 1.090 1.080 1.090 1.050 1.130 1,584,000 1,698,520 1.0723 2.713 2.688 2.713 2.614 2.813 636,343 2.6692 -4.39%
2014-10-27 0 1.140 1.100 1.140 1.050 1.140 1,112,000 1,195,960 1.0755 2.838 2.738 2.838 2.614 2.838 446,726 2.6772 0.00%
2014-10-24 0 1.140 1.120 1.140 1.080 1.160 1,268,000 1,420,360 1.1202 2.838 2.788 2.838 2.688 2.887 509,396 2.7883 -2.56%
2014-10-23 0 1.170 1.150 1.180 1.150 1.190 760,000 881,080 1.1593 2.912 2.863 2.937 2.863 2.962 305,316 2.8858 -1.68%
2014-10-22 0 1.190 1.170 1.200 1.150 1.200 748,000 878,840 1.1749 2.962 2.912 2.987 2.863 2.987 300,495 2.9246 -0.83%
2014-10-21 0 1.200 1.170 1.200 1.160 1.210 560,000 670,560 1.1974 2.987 2.912 2.987 2.887 3.012 224,970 2.9807 4.35%
2014-10-20 0 1.150 1.140 1.160 1.140 1.260 2,912,000 3,404,080 1.1690 2.863 2.838 2.887 2.838 3.136 1,169,842 2.9099 -6.50%
2014-10-17 0 1.230 1.230 1.250 1.230 1.300 1,144,000 1,435,640 1.2549 3.062 3.062 3.112 3.062 3.236 459,581 3.1238 -2.38%
2014-10-16 0 1.260 1.230 1.260 1.240 1.290 748,000 935,760 1.2510 3.136 3.062 3.136 3.087 3.211 300,495 3.1141 1.61%
2014-10-15 0 1.240 1.240 1.260 1.230 1.300 1,620,000 2,040,280 1.2594 3.087 3.087 3.136 3.062 3.236 650,805 3.1350 -3.12%
2014-10-14 0 1.280 1.270 1.300 1.270 1.360 8,296,000 10,925,960 1.3170 3.186 3.161 3.236 3.161 3.385 3,332,765 3.2783 0.00%
2014-10-13 0 1.280 1.270 1.280 1.220 1.300 4,272,000 5,397,960 1.2636 3.186 3.161 3.186 3.037 3.236 1,716,197 3.1453 4.92%
2014-10-10 0 1.220 1.210 1.220 1.190 1.380 7,732,000 9,760,440 1.2623 3.037 3.012 3.037 2.962 3.435 3,106,189 3.1423 -8.96%
2014-10-09 0 1.340 1.320 1.340 0.990 1.350 20,404,000 25,055,760 1.2280 3.336 3.286 3.336 2.464 3.360 8,196,932 3.0567 35.35%
2014-10-08 0 0.990 0.970 0.990 0.940 1.010 1,656,000 1,610,640 0.9726 2.464 2.415 2.464 2.340 2.514 665,268 2.4210 3.13%
2014-10-07 0 0.960 0.940 0.960 0.930 0.970 156,000 146,760 0.9408 2.390 2.340 2.390 2.315 2.415 62,670 2.3418 0.00%
2014-10-06 0 0.960 0.930 0.960 0.960 0.970 80,827 77,944 0.9643 2.390 2.315 2.390 2.390 2.415 32,471 2.4004 2.13%
2014-10-03 0 0.940 0.900 0.940 0.890 0.940 364,000 332,520 0.9135 2.340 2.240 2.340 2.215 2.340 146,230 2.2739 0.00%
2014-09-30 0 0.940 0.910 0.940 0.900 0.940 1,340,000 1,217,920 0.9089 2.340 2.265 2.340 2.240 2.340 538,320 2.2624 0.00%
2014-09-29 0 0.940 0.900 0.940 0.890 0.950 2,564,000 2,356,800 0.9192 2.340 2.240 2.340 2.215 2.365 1,030,040 2.2881 -4.08%
2014-09-26 0 0.980 0.950 0.980 0.960 1.000 604,000 583,360 0.9658 2.439 2.365 2.439 2.390 2.489 242,646 2.4042 -2.97%
2014-09-25 0 1.010 0.990 1.010 0.990 1.040 964,000 969,720 1.0059 2.514 2.464 2.514 2.464 2.589 387,269 2.5040 0.00%
2014-09-24 0 1.010 1.010 1.030 0.990 1.040 200,000 200,840 1.0042 2.514 2.514 2.564 2.464 2.589 80,346 2.4997 -1.94%
2014-09-23 0 1.030 1.010 1.030 1.010 1.040 472,000 483,720 1.0248 2.564 2.514 2.564 2.514 2.589 189,617 2.5510 3.00%
2014-09-22 0 1.000 0.990 1.010 1.000 1.020 416,000 421,000 1.0120 2.489 2.464 2.514 2.489 2.539 167,120 2.5191 -1.96%
2014-09-19 0 1.020 1.000 1.030 0.990 1.020 576,000 579,920 1.0068 2.539 2.489 2.564 2.464 2.539 231,397 2.5062 2.00%
2014-09-18 0 1.000 0.990 1.000 0.990 1.010 356,000 356,320 1.0009 2.489 2.464 2.489 2.464 2.514 143,016 2.4915 -3.85%
2014-09-17 0 1.040 1.010 1.040 1.010 1.060 696,000 713,480 1.0251 2.589 2.514 2.589 2.514 2.639 279,605 2.5517 2.97%
2014-09-16 0 1.010 1.000 1.010 1.000 1.030 1,124,000 1,137,920 1.0124 2.514 2.489 2.514 2.489 2.564 451,546 2.5201 -3.81%
2014-09-15 0 1.050 1.030 1.050 1.030 1.110 1,012,000 1,084,240 1.0714 2.614 2.564 2.614 2.564 2.763 406,552 2.6669 -0.94%
2014-09-12 0 1.060 1.040 1.060 1.020 1.060 164,000 169,600 1.0341 2.639 2.589 2.639 2.539 2.639 65,884 2.5742 1.92%
2014-09-11 0 1.040 1.030 1.040 1.020 1.090 1,268,000 1,324,440 1.0445 2.589 2.564 2.589 2.539 2.713 509,396 2.6000 -5.45%
2014-09-10 0 1.100 1.070 1.100 1.040 1.120 1,808,000 1,987,920 1.0995 2.738 2.663 2.738 2.589 2.788 726,331 2.7369 0.92%
2014-09-08 0 1.090 1.070 1.090 1.010 1.100 1,980,000 2,101,040 1.0611 2.713 2.663 2.713 2.514 2.738 795,429 2.6414 7.92%
2014-09-05 0 1.010 0.990 1.010 0.970 1.010 248,000 245,720 0.9908 2.514 2.464 2.514 2.415 2.514 99,629 2.4663 -0.98%
2014-09-04 0 1.020 1.000 1.020 1.000 1.050 1,228,000 1,241,640 1.0111 2.539 2.489 2.539 2.489 2.614 493,326 2.5169 -2.86%
2014-09-03 0 1.050 1.030 1.050 0.960 1.050 2,000,000 1,997,680 0.9988 2.614 2.564 2.614 2.390 2.614 803,463 2.4863 8.25%
2014-09-02 0 0.970 0.960 1.000 0.950 1.050 1,908,000 1,920,080 1.0063 2.415 2.390 2.489 2.365 2.614 766,504 2.5050 -3.96%
2014-09-01 0 1.010 0.990 1.010 0.960 1.150 5,492,000 5,731,800 1.0437 2.514 2.464 2.514 2.390 2.863 2,206,310 2.5979 -8.18%
2014-08-29 0 1.100 1.100 1.110 0.990 1.120 11,212,000 11,921,640 1.0633 2.738 2.738 2.763 2.464 2.788 4,504,215 2.6468 11.11%
2014-08-28 0 0.990 0.980 1.000 0.890 1.000 24,172,000 22,312,160 0.9231 2.464 2.439 2.489 2.215 2.489 9,710,656 2.2977 8.79%
2014-08-27 0 0.910 0.900 0.910 0.900 0.940 592,000 536,240 0.9058 2.265 2.240 2.265 2.240 2.340 237,825 2.2548 -1.09%
2014-08-26 0 0.920 0.880 0.920 0.880 0.920 684,000 615,960 0.9005 2.290 2.191 2.290 2.191 2.290 274,784 2.2416 1.10%
2014-08-25 0 0.910 0.900 0.920 0.870 0.970 8,726,000 7,984,200 0.9150 2.265 2.240 2.290 2.166 2.415 3,505,510 2.2776 3.41%
2014-08-22 0 0.880 0.850 0.880 0.800 0.900 3,620,000 3,081,280 0.8512 2.191 2.116 2.191 1.991 2.240 1,454,268 2.1188 10.00%
2014-08-21 0 0.800 0.760 0.800 0.760 0.800 180,000 139,960 0.7776 1.991 1.892 1.991 1.892 1.991 72,312 1.9355 0.00%
2014-08-20 0 0.800 0.770 0.800 0.770 0.800 452,000 352,040 0.7788 1.991 1.917 1.991 1.917 1.991 181,583 1.9387 -1.23%
2014-08-19 0 0.810 0.800 0.810 0.780 0.820 96,000 77,920 0.8117 2.016 1.991 2.016 1.942 2.041 38,566 2.0204 0.00%
2014-08-18 0 0.810 0.800 0.810 0.800 0.820 244,000 198,000 0.8115 2.016 1.991 2.016 1.991 2.041 98,023 2.0199 1.25%
2014-08-15 0 0.800 0.770 0.800 0.760 0.800 528,000 407,440 0.7717 1.991 1.917 1.991 1.892 1.991 212,114 1.9209 1.27%
2014-08-14 0 0.790 0.760 0.810 0.790 0.800 20,000 15,920 0.7960 1.966 1.892 2.016 1.966 1.991 8,035 1.9814 -3.66%
2014-08-13 0 0.820 0.810 0.820 0.800 0.820 520,000 419,200 0.8062 2.041 2.016 2.041 1.991 2.041 208,900 2.0067 0.00%
2014-08-12 0 0.820 0.820 0.830 0.750 0.850 2,388,000 1,950,480 0.8168 2.041 2.041 2.066 1.867 2.116 959,335 2.0332 9.33%
2014-08-11 0 0.750 0.700 0.750 0.750 0.750 40,000 30,000 0.7500 1.867 1.742 1.867 1.867 1.867 16,069 1.8669 0.00%
2014-08-08 0 0.750 0.730 0.760 0.750 0.750 40,000 30,000 0.7500 1.867 1.817 1.892 1.867 1.867 16,069 1.8669 -1.32%
2014-08-07 0 0.760 0.720 0.760 0.750 0.760 20,000 15,040 0.7520 1.892 1.792 1.892 1.867 1.892 8,035 1.8719 2.70%
2014-08-06 0 0.740 0.720 0.740 0.730 0.770 540,000 395,040 0.7316 1.842 1.792 1.842 1.817 1.917 216,935 1.8210 0.00%
2014-08-05 0 0.740 0.710 0.740 0.720 0.740 232,000 167,160 0.7205 1.842 1.767 1.842 1.792 1.842 93,202 1.7935 0.00%
2014-08-04 0 0.740 0.720 0.740 0.720 0.770 732,000 544,320 0.7436 1.842 1.792 1.842 1.792 1.917 294,068 1.8510 1.37%
2014-08-01 0 0.730 0.700 0.730 0.700 0.730 312,000 224,400 0.7192 1.817 1.742 1.817 1.742 1.817 125,340 1.7903 0.00%
2014-07-31 0 0.730 0.720 0.750 0.730 0.750 1,424,000 1,056,480 0.7419 1.817 1.792 1.867 1.817 1.867 572,066 1.8468 1.39%
2014-07-30 0 0.720 0.700 0.720 0.700 0.720 360,000 252,800 0.7022 1.792 1.742 1.792 1.742 1.792 144,623 1.7480 1.41%
2014-07-29 0 0.710 0.670 0.710 - - 0 0 - 1.767 1.668 1.767 - - 0 - 0.00%
2014-07-28 0 0.710 0.680 0.720 0.690 0.730 312,000 219,920 0.7049 1.767 1.693 1.792 1.718 1.817 125,340 1.7546 0.00%
2014-07-25 0 0.710 0.690 0.720 0.680 0.720 412,000 285,480 0.6929 1.767 1.718 1.792 1.693 1.792 165,513 1.7248 1.43%
2014-07-24 0 0.700 0.660 0.690 0.680 0.750 132,000 90,640 0.6867 1.742 1.643 1.718 1.693 1.867 53,029 1.7093 2.94%
2014-07-23 0 0.680 0.660 0.680 0.670 0.700 240,000 162,440 0.6768 1.693 1.643 1.693 1.668 1.742 96,416 1.6848 0.00%
2014-07-22 0 0.680 0.660 0.680 0.670 0.680 1,868,000 1,252,560 0.6705 1.693 1.643 1.693 1.668 1.693 750,435 1.6691 1.49%
2014-07-21 0 0.670 0.660 0.680 0.660 0.670 1,212,000 811,800 0.6698 1.668 1.643 1.693 1.643 1.668 486,899 1.6673 0.00%
2014-07-18 0 0.670 0.660 0.680 0.670 0.670 2,000,000 1,340,000 0.6700 1.668 1.643 1.693 1.668 1.668 803,463 1.6678 0.00%
2014-07-17 0 0.670 0.670 0.690 0.670 0.710 3,920,000 2,629,400 0.6708 1.668 1.668 1.718 1.668 1.767 1,574,788 1.6697 0.00%
2014-07-16 0 0.670 0.660 0.670 0.660 0.670 120,000 80,200 0.6683 1.668 1.643 1.668 1.643 1.668 48,208 1.6636 0.00%
2014-07-15 0 0.670 0.660 0.680 0.670 0.670 1,872,000 1,254,240 0.6700 1.668 1.643 1.693 1.668 1.668 752,042 1.6678 -1.47%
2014-07-14 0 0.680 0.650 0.680 0.670 0.710 644,000 431,760 0.6704 1.693 1.618 1.693 1.668 1.767 258,715 1.6689 1.49%
2014-07-11 0 0.670 0.650 0.670 0.670 0.670 96,000 64,320 0.6700 1.668 1.618 1.668 1.668 1.668 38,566 1.6678 1.52%
2014-07-10 0 0.660 0.630 0.670 0.660 0.660 272,000 179,520 0.6600 1.643 1.568 1.668 1.643 1.643 109,271 1.6429 0.00%
2014-07-09 0 0.660 0.620 0.660 - - 0 0 - 1.643 1.543 1.643 - - 0 - 0.00%
2014-07-08 0 0.660 0.640 0.660 0.650 0.660 76,000 49,440 0.6505 1.643 1.593 1.643 1.618 1.643 30,532 1.6193 -1.49%
2014-07-07 0 0.670 0.640 0.680 - - 0 0 - 1.668 1.593 1.693 - - 0 - 0.00%
2014-07-04 0 0.670 0.640 0.680 0.670 0.680 44,000 29,520 0.6709 1.668 1.593 1.693 1.668 1.693 17,676 1.6700 -1.47%
2014-07-03 0 0.680 0.640 0.680 0.680 0.680 4,000 2,720 0.6800 1.693 1.593 1.693 1.693 1.693 1,607 1.6927 3.03%
2014-07-02 0 0.660 0.640 0.660 0.630 0.660 488,000 311,560 0.6384 1.643 1.593 1.643 1.568 1.643 196,045 1.5892 1.54%
2014-06-30 0 0.650 0.650 0.660 0.640 0.660 200,000 131,040 0.6552 1.618 1.618 1.643 1.593 1.643 80,346 1.6309 0.00%
2014-06-27 0 0.650 0.640 0.650 0.640 0.650 220,000 141,600 0.6436 1.618 1.593 1.618 1.593 1.618 88,381 1.6022 1.56%
2014-06-26 0 0.640 0.640 0.660 0.640 0.640 148,000 94,720 0.6400 1.593 1.593 1.643 1.593 1.593 59,456 1.5931 0.00%
2014-06-25 0 0.640 0.620 0.640 0.640 0.640 4,000 2,560 0.6400 1.593 1.543 1.593 1.593 1.593 1,607 1.5931 0.00%
2014-06-24 0 0.640 0.610 0.650 - - 0 0 - 1.593 1.518 1.618 - - 0 - 0.00%
2014-06-23 0 0.640 0.630 0.660 0.640 0.640 108,000 69,120 0.6400 1.593 1.568 1.643 1.593 1.593 43,387 1.5931 0.00%
2014-06-20 0 0.640 0.630 0.650 0.640 0.640 140,000 89,600 0.6400 1.593 1.568 1.618 1.593 1.593 56,242 1.5931 -1.54%
2014-06-19 0 0.650 0.640 0.660 0.650 0.650 100,000 65,000 0.6500 1.618 1.593 1.643 1.618 1.618 40,173 1.6180 -1.52%
2014-06-18 0 0.660 0.640 0.660 0.640 0.660 16,000 10,400 0.6500 1.643 1.593 1.643 1.593 1.643 6,428 1.6180 0.00%
2014-06-17 0 0.660 0.640 0.660 0.630 0.660 316,000 203,160 0.6429 1.643 1.593 1.643 1.568 1.643 126,947 1.6004 -1.49%
2014-06-16 0 0.670 0.640 0.670 0.670 0.670 92,000 61,640 0.6700 1.668 1.593 1.668 1.668 1.668 36,959 1.6678 0.00%
2014-06-13 0 0.670 0.640 0.670 0.650 0.670 120,000 80,240 0.6687 1.668 1.593 1.668 1.618 1.668 48,208 1.6645 1.52%
2014-06-12 0 0.660 0.630 0.670 - - 0 0 - 1.643 1.568 1.668 - - 0 - 0.00%
2014-06-11 0 0.660 0.640 0.660 0.670 0.670 100,000 67,000 0.6700 1.643 1.593 1.643 1.668 1.668 40,173 1.6678 -1.49%
2014-06-10 0 0.670 0.620 0.670 0.630 0.670 248,000 158,920 0.6408 1.668 1.543 1.668 1.568 1.668 99,629 1.5951 1.52%
2014-06-09 0 0.660 0.650 0.670 0.640 0.670 5,164,000 3,309,280 0.6408 1.643 1.618 1.668 1.593 1.668 2,074,542 1.5952 3.13%
2014-06-06 0 0.640 0.630 0.650 0.640 0.650 1,652,000 1,057,800 0.6403 1.593 1.568 1.618 1.593 1.618 663,661 1.5939 0.00%
2014-06-05 0 0.640 0.620 0.640 0.630 0.640 524,000 331,520 0.6327 1.593 1.543 1.593 1.568 1.593 210,507 1.5749 3.23%
2014-06-04 0 0.620 0.600 0.630 0.610 0.620 184,000 113,280 0.6157 1.543 1.494 1.568 1.518 1.543 73,919 1.5325 1.64%
2014-06-03 0 0.610 0.610 0.620 0.600 0.610 108,000 65,840 0.6096 1.518 1.518 1.543 1.494 1.518 43,387 1.5175 0.00%
2014-05-30 0 0.610 0.610 0.620 0.610 0.620 72,000 44,120 0.6128 1.518 1.518 1.543 1.518 1.543 28,925 1.5253 -1.61%
2014-05-29 0 0.620 0.600 0.620 0.600 0.620 932,000 564,800 0.6060 1.543 1.494 1.543 1.494 1.543 374,414 1.5085 0.00%
2014-05-28 0 0.620 0.600 0.620 0.600 0.640 1,080,000 655,880 0.6073 1.543 1.494 1.543 1.494 1.593 433,870 1.5117 -1.59%
2014-05-27 0 0.630 0.620 0.650 0.630 0.630 24,000 15,080 0.6283 1.568 1.543 1.618 1.568 1.568 9,642 1.5641 0.00%
2014-05-26 0 0.630 0.620 0.630 0.630 0.640 480,000 302,800 0.6308 1.568 1.543 1.568 1.568 1.593 192,831 1.5703 0.00%
2014-05-23 0 0.630 0.620 0.630 0.630 0.640 256,000 161,440 0.6306 1.568 1.543 1.568 1.568 1.593 102,843 1.5698 -1.56%
2014-05-22 0 0.640 0.630 0.640 0.620 0.640 596,000 370,760 0.6221 1.593 1.568 1.593 1.543 1.593 239,432 1.5485 -1.54%
2014-05-21 0 0.650 0.620 0.650 0.630 0.650 748,000 477,400 0.6382 1.618 1.543 1.618 1.568 1.618 300,495 1.5887 1.56%
2014-05-20 0 0.640 0.630 0.640 0.630 0.660 468,000 303,320 0.6481 1.593 1.568 1.593 1.568 1.643 188,010 1.6133 -5.88%
2014-05-19 0 0.680 0.670 0.680 0.640 0.690 276,000 184,440 0.6683 1.693 1.668 1.693 1.593 1.718 110,878 1.6635 -2.86%
2014-05-16 0 0.700 0.670 0.700 0.680 0.700 60,000 40,920 0.6820 1.742 1.668 1.742 1.693 1.742 24,104 1.6977 4.48%
2014-05-15 0 0.670 0.630 0.670 0.630 0.680 108,000 68,400 0.6333 1.668 1.568 1.668 1.568 1.693 43,387 1.5765 6.35%
2014-05-14 0 0.630 0.630 0.690 - - 0 0 - 1.568 1.568 1.718 - - 0 - 0.00%
2014-05-13 0 0.630 0.620 0.640 0.630 0.650 228,000 144,080 0.6319 1.568 1.543 1.593 1.568 1.618 91,595 1.5730 -3.08%
2014-05-12 0 0.650 0.640 0.650 0.630 0.710 1,332,000 879,600 0.6604 1.618 1.593 1.618 1.568 1.767 535,106 1.6438 3.17%
2014-05-09 0 0.630 0.630 0.690 - - 0 0 - 1.568 1.568 1.718 - - 0 - 1.61%
2014-05-08 0 0.620 0.610 0.620 0.620 0.620 140,000 86,800 0.6200 1.543 1.518 1.543 1.543 1.543 56,242 1.5433 -1.59%
2014-05-07 0 0.630 0.600 0.630 0.620 0.630 688,000 431,440 0.6271 1.568 1.494 1.568 1.543 1.568 276,391 1.5610 1.61%
2014-05-05 0 0.620 0.610 0.630 0.620 0.630 604,000 375,560 0.6218 1.543 1.518 1.568 1.543 1.568 242,646 1.5478 -7.46%
2014-05-02 0 0.670 0.620 0.670 - - 0 0 - 1.668 1.543 1.668 - - 0 - 0.00%
2014-04-30 0 0.670 0.650 0.670 0.600 0.680 828,000 515,560 0.6227 1.668 1.618 1.668 1.494 1.693 332,634 1.5499 3.08%
2014-04-29 0 0.650 0.640 0.650 0.640 0.680 660,000 428,960 0.6499 1.618 1.593 1.618 1.593 1.693 265,143 1.6178 -7.14%
2014-04-28 0 0.700 0.680 0.700 0.720 0.720 60,000 43,200 0.7200 1.742 1.693 1.742 1.792 1.792 24,104 1.7922 -2.78%
2014-04-25 0 0.720 0.680 0.720 0.680 0.720 56,000 38,840 0.6936 1.792 1.693 1.792 1.693 1.792 22,497 1.7265 0.00%
2014-04-24 0 0.720 0.680 0.720 0.680 0.720 12,000 8,480 0.7067 1.792 1.693 1.792 1.693 1.792 4,821 1.7591 0.00%
2014-04-23 0 0.720 0.700 0.720 0.720 0.720 8,000 5,760 0.7200 1.792 1.742 1.792 1.792 1.792 3,214 1.7922 0.00%
2014-04-22 0 0.720 0.700 0.720 - - 0 0 - 1.792 1.742 1.792 - - 0 - 0.00%
2014-04-17 0 0.720 0.700 0.720 0.700 0.720 156,000 109,880 0.7044 1.792 1.742 1.792 1.742 1.792 62,670 1.7533 1.41%
2014-04-16 0 0.710 0.700 0.720 0.710 0.720 96,000 68,520 0.7138 1.767 1.742 1.792 1.767 1.792 38,566 1.7767 0.00%
2014-04-15 0 0.710 0.710 0.720 0.710 0.740 268,000 193,800 0.7231 1.767 1.767 1.792 1.767 1.842 107,664 1.8000 0.00%
2014-04-14 0 0.710 0.710 0.740 0.710 0.730 212,000 151,960 0.7168 1.767 1.767 1.842 1.767 1.817 85,167 1.7843 -2.74%
2014-04-11 0 0.730 0.720 0.740 - - 0 0 - 1.817 1.792 1.842 - - 0 - 0.00%
2014-04-10 0 0.730 0.720 0.730 0.720 0.730 116,000 84,600 0.7293 1.817 1.792 1.817 1.792 1.817 46,601 1.8154 0.00%
2014-04-09 0 0.730 0.730 0.740 0.700 0.730 128,000 92,000 0.7188 1.817 1.817 1.842 1.742 1.817 51,422 1.7891 1.39%
2014-04-08 0 0.720 0.720 0.740 0.720 0.750 368,000 269,720 0.7329 1.792 1.792 1.842 1.792 1.867 147,837 1.8244 2.86%
2014-04-07 0 0.700 0.680 0.720 - - 0 0 - 1.742 1.693 1.792 - - 0 - 0.00%
2014-04-04 0 0.700 0.680 0.730 - - 0 0 - 1.742 1.693 1.817 - - 0 - 0.00%
2014-04-03 0 0.700 0.680 0.700 0.700 0.700 12,000 8,400 0.7000 1.742 1.693 1.742 1.742 1.742 4,821 1.7425 0.00%
2014-04-02 0 0.700 0.690 0.720 0.680 0.700 112,000 78,200 0.6982 1.742 1.718 1.792 1.693 1.742 44,994 1.7380 -4.11%
2014-04-01 0 0.730 0.680 0.730 0.690 0.730 44,000 30,840 0.7009 1.817 1.693 1.817 1.718 1.817 17,676 1.7447 5.80%
2014-03-31 0 0.690 0.680 0.720 - - 0 0 - 1.718 1.693 1.792 - - 0 - 0.00%
2014-03-28 0 0.690 0.680 0.690 0.670 0.730 212,000 146,960 0.6932 1.718 1.693 1.718 1.668 1.817 85,167 1.7255 4.55%
2014-03-27 0 0.660 0.650 0.670 0.640 0.660 192,000 124,200 0.6469 1.643 1.618 1.668 1.593 1.643 77,132 1.6102 1.54%
2014-03-26 0 0.650 0.650 0.670 0.640 0.650 304,000 194,600 0.6401 1.618 1.618 1.668 1.593 1.618 122,126 1.5934 1.56%
2014-03-25 0 0.640 0.640 0.660 0.640 0.650 416,000 268,840 0.6463 1.593 1.593 1.643 1.593 1.618 167,120 1.6087 -3.03%
2014-03-24 0 0.660 0.660 0.670 0.660 0.660 16,000 10,560 0.6600 1.643 1.643 1.668 1.643 1.643 6,428 1.6429 3.13%
2014-03-21 0 0.640 0.630 0.670 0.640 0.640 28,000 17,920 0.6400 1.593 1.568 1.668 1.593 1.593 11,248 1.5931 0.00%
2014-03-20 0 0.640 0.640 0.660 0.640 0.650 76,000 49,000 0.6447 1.593 1.593 1.643 1.593 1.618 30,532 1.6049 -3.03%
2014-03-19 0 0.660 0.640 0.660 0.640 0.660 112,000 71,840 0.6414 1.643 1.593 1.643 1.593 1.643 44,994 1.5967 3.13%
2014-03-18 0 0.640 0.640 0.670 0.640 0.640 332,000 212,480 0.6400 1.593 1.593 1.668 1.593 1.593 133,375 1.5931 -4.48%
2014-03-17 0 0.670 0.630 0.670 - - 0 0 - 1.668 1.568 1.668 - - 0 - 0.00%
2014-03-14 0 0.670 0.640 0.670 0.630 0.690 48,000 31,800 0.6625 1.668 1.593 1.668 1.568 1.718 19,283 1.6491 -1.47%
2014-03-13 0 0.680 0.640 0.680 0.640 0.680 260,000 169,000 0.6500 1.693 1.593 1.693 1.593 1.693 104,450 1.6180 1.49%
2014-03-12 0 0.670 0.620 0.670 0.600 0.670 3,280,000 2,087,640 0.6365 1.668 1.543 1.668 1.494 1.668 1,317,680 1.5843 4.69%
2014-03-11 0 0.640 0.620 0.640 0.610 0.640 508,000 312,680 0.6155 1.593 1.543 1.593 1.518 1.593 204,080 1.5321 1.59%
2014-03-10 0 0.630 0.620 0.640 0.630 0.650 224,000 142,640 0.6368 1.568 1.543 1.593 1.568 1.618 89,988 1.5851 -1.56%
2014-03-07 0 0.640 0.620 0.640 0.620 0.660 764,000 482,760 0.6319 1.593 1.543 1.593 1.543 1.643 306,923 1.5729 0.00%
2014-03-06 0 0.640 0.620 0.650 - - 0 0 - 1.593 1.543 1.618 - - 0 - 0.00%
2014-03-05 0 0.640 0.620 0.650 0.610 0.640 716,000 441,880 0.6172 1.593 1.543 1.618 1.518 1.593 287,640 1.5362 1.59%
2014-03-04 0 0.630 0.620 0.650 0.630 0.650 380,000 240,440 0.6327 1.568 1.543 1.618 1.568 1.618 152,658 1.5750 -3.08%
2014-03-03 0 0.650 0.640 0.650 0.640 0.650 460,000 295,280 0.6419 1.618 1.593 1.618 1.593 1.618 184,797 1.5979 0.00%
2014-02-28 0 0.650 0.640 0.660 0.640 0.680 904,000 589,840 0.6525 1.618 1.593 1.643 1.593 1.693 363,165 1.6242 0.00%
2014-02-27 0 0.650 0.640 0.650 0.650 0.650 148,000 96,200 0.6500 1.618 1.593 1.618 1.618 1.618 59,456 1.6180 -1.52%
2014-02-26 0 0.660 0.640 0.670 0.640 0.680 424,000 275,240 0.6492 1.643 1.593 1.668 1.593 1.693 170,334 1.6159 -4.35%
2014-02-25 0 0.690 0.650 0.690 0.650 0.690 264,000 173,440 0.6570 1.718 1.618 1.718 1.618 1.718 106,057 1.6353 6.15%
2014-02-24 0 0.650 0.640 0.660 0.650 0.670 1,200,000 798,880 0.6657 1.618 1.593 1.643 1.618 1.668 482,078 1.6572 -2.99%
2014-02-21 0 0.670 0.660 0.670 0.650 0.680 432,000 283,840 0.6570 1.668 1.643 1.668 1.618 1.693 173,548 1.6355 1.52%
2014-02-20 0 0.660 0.650 0.700 - - 0 0 - 1.643 1.618 1.742 - - 0 - 0.00%
2014-02-19 0 0.660 0.650 0.690 0.650 0.660 148,000 97,280 0.6573 1.643 1.618 1.718 1.618 1.643 59,456 1.6362 0.00%
2014-02-18 0 0.660 0.650 0.690 0.660 0.660 92,000 60,720 0.6600 1.643 1.618 1.718 1.643 1.643 36,959 1.6429 0.00%
2014-02-17 0 0.660 0.650 0.680 0.660 0.680 128,000 84,800 0.6625 1.643 1.618 1.693 1.643 1.693 51,422 1.6491 0.00%
2014-02-14 0 0.660 0.650 0.680 0.660 0.680 604,000 399,280 0.6611 1.643 1.618 1.693 1.643 1.693 242,646 1.6455 1.54%
2014-02-13 0 0.650 0.650 0.690 0.650 0.660 52,000 34,120 0.6562 1.618 1.618 1.718 1.618 1.643 20,890 1.6333 -1.52%
2014-02-12 0 0.660 0.650 0.670 0.660 0.670 320,000 211,840 0.6620 1.643 1.618 1.668 1.643 1.668 128,554 1.6479 0.00%
2014-02-11 0 0.660 0.660 0.670 0.660 0.680 972,000 643,040 0.6616 1.643 1.643 1.668 1.643 1.693 390,483 1.6468 -8.33%
2014-02-10 0 0.720 0.650 0.720 0.660 0.720 32,000 21,360 0.6675 1.792 1.618 1.792 1.643 1.792 12,855 1.6616 9.09%
2014-02-07 0 0.660 0.660 0.750 0.660 0.680 440,000 293,200 0.6664 1.643 1.643 1.867 1.643 1.693 176,762 1.6587 -1.49%
2014-02-06 0 0.670 0.660 0.710 0.670 0.720 128,000 85,960 0.6716 1.668 1.643 1.767 1.668 1.792 51,422 1.6717 0.00%
2014-02-05 0 0.670 0.660 0.730 0.670 0.680 384,000 258,840 0.6741 1.668 1.643 1.817 1.668 1.693 154,265 1.6779 -1.47%
2014-02-04 0 0.680 0.680 0.720 0.680 0.690 340,000 231,800 0.6818 1.693 1.693 1.792 1.693 1.718 136,589 1.6971 -2.86%
2014-01-30 0 0.700 0.690 0.720 0.700 0.700 96,000 67,200 0.7000 1.742 1.718 1.792 1.742 1.742 38,566 1.7425 -2.78%
2014-01-29 0 0.720 0.700 0.720 0.690 0.720 1,480,000 1,030,160 0.6961 1.792 1.742 1.792 1.718 1.792 594,563 1.7326 2.86%
2014-01-28 0 0.700 0.690 0.720 0.700 0.700 516,000 361,200 0.7000 1.742 1.718 1.792 1.742 1.742 207,294 1.7425 1.45%
2014-01-27 0 0.690 0.690 0.720 0.690 0.690 20,000 13,800 0.6900 1.718 1.718 1.792 1.718 1.718 8,035 1.7176 -5.48%
2014-01-24 0 0.730 0.720 0.730 0.720 0.740 224,000 164,680 0.7352 1.817 1.792 1.817 1.792 1.842 89,988 1.8300 2.82%
2014-01-23 0 0.710 0.700 0.710 0.700 0.710 280,000 197,880 0.7067 1.767 1.742 1.767 1.742 1.767 112,485 1.7592 -1.39%
2014-01-22 0 0.720 0.710 0.730 0.720 0.730 176,000 126,960 0.7214 1.792 1.767 1.817 1.792 1.817 70,705 1.7956 -1.37%
2014-01-21 0 0.730 0.710 0.740 0.710 0.730 484,000 346,480 0.7159 1.817 1.767 1.842 1.767 1.817 194,438 1.7820 1.39%
2014-01-20 0 0.720 0.710 0.740 0.710 0.740 268,000 193,800 0.7231 1.792 1.767 1.842 1.767 1.842 107,664 1.8000 -4.00%
2014-01-17 0 0.750 0.720 0.750 0.740 0.750 40,000 29,800 0.7450 1.867 1.792 1.867 1.842 1.867 16,069 1.8545 2.74%
2014-01-16 0 0.730 0.720 0.740 0.730 0.730 252,000 183,960 0.7300 1.817 1.792 1.842 1.817 1.817 101,236 1.8171 1.39%
2014-01-15 0 0.720 0.720 0.730 0.720 0.730 156,000 113,480 0.7274 1.792 1.792 1.817 1.792 1.817 62,670 1.8108 0.00%
2014-01-14 0 0.720 0.720 0.750 - - 0 0 - 1.792 1.792 1.867 - - 0 - 0.00%
2014-01-13 0 0.720 0.720 0.740 0.720 0.730 76,000 55,320 0.7279 1.792 1.792 1.842 1.792 1.817 30,532 1.8119 -2.70%
2014-01-10 0 0.740 0.720 0.740 0.710 0.750 16,508,000 12,051,640 0.7300 1.842 1.792 1.842 1.767 1.867 6,631,785 1.8173 1.37%
2014-01-09 0 0.730 0.720 0.750 0.720 0.730 1,312,000 956,120 0.7288 1.817 1.792 1.867 1.792 1.817 527,072 1.8140 0.00%
2014-01-08 0 0.730 0.720 0.740 0.730 0.740 432,000 315,400 0.7301 1.817 1.792 1.842 1.817 1.842 173,548 1.8174 -2.67%
2014-01-07 0 0.750 0.730 0.750 0.720 0.750 7,968,000 5,963,600 0.7484 1.867 1.817 1.867 1.792 1.867 3,200,997 1.8630 1.35%
2014-01-06 0 0.740 0.730 0.740 0.730 0.750 476,000 354,600 0.7450 1.842 1.817 1.842 1.817 1.867 191,224 1.8544 0.00%
2014-01-03 0 0.740 0.720 0.740 0.720 0.740 436,000 318,920 0.7315 1.842 1.792 1.842 1.792 1.842 175,155 1.8208 0.00%
2014-01-02 0 0.740 0.730 0.750 0.740 0.760 1,544,000 1,157,640 0.7498 1.842 1.817 1.867 1.842 1.892 620,274 1.8663 -1.33%
2013-12-31 0 0.750 0.730 0.750 0.740 0.750 296,000 221,000 0.7466 1.867 1.817 1.867 1.842 1.867 118,913 1.8585 -1.32%
2013-12-30 0 0.760 0.740 0.760 0.750 0.800 4,240,000 3,233,640 0.7627 1.892 1.842 1.892 1.867 1.991 1,703,342 1.8984 1.33%
2013-12-27 0 0.750 0.730 0.750 0.740 0.770 2,168,000 1,641,880 0.7573 1.867 1.817 1.867 1.842 1.917 870,954 1.8852 4.17%
2013-12-24 0 0.720 0.720 0.750 0.710 0.760 456,000 330,360 0.7245 1.792 1.792 1.867 1.767 1.892 183,190 1.8034 -4.00%
2013-12-23 0 0.750 0.740 0.750 0.740 0.760 872,000 654,760 0.7509 1.867 1.842 1.867 1.842 1.892 350,310 1.8691 -1.32%
2013-12-20 0 0.760 0.740 0.760 0.740 0.770 20,932,000 15,697,560 0.7499 1.892 1.842 1.892 1.842 1.917 8,409,046 1.8667 0.00%
2013-12-19 0 0.760 0.740 0.760 0.740 0.770 20,612,000 15,463,920 0.7502 1.892 1.842 1.892 1.842 1.917 8,280,492 1.8675 2.70%
2013-12-18 0 0.740 0.740 0.760 - - 0 0 - 1.842 1.842 1.892 - - 0 - 0.00%
2013-12-17 0 0.740 0.740 0.760 0.740 0.740 404,000 298,960 0.7400 1.842 1.842 1.892 1.842 1.842 162,300 1.8420 0.00%
2013-12-16 0 0.740 0.740 0.760 0.700 0.730 116,000 84,040 0.7245 1.842 1.842 1.892 1.742 1.817 46,601 1.8034 0.00%
2013-12-13 0 0.740 0.740 0.760 0.730 0.750 156,000 114,560 0.7344 1.842 1.842 1.892 1.817 1.867 62,670 1.8280 -1.33%
2013-12-12 0 0.750 0.750 0.770 0.750 0.760 40,000 30,120 0.7530 1.867 1.867 1.917 1.867 1.892 16,069 1.8744 1.35%
2013-12-11 0 0.740 0.740 0.770 0.740 0.760 212,000 158,200 0.7462 1.842 1.842 1.917 1.842 1.892 85,167 1.8575 -3.90%
2013-12-10 0 0.770 0.740 0.770 0.740 0.770 204,000 154,040 0.7551 1.917 1.842 1.917 1.842 1.917 81,953 1.8796 0.00%
2013-12-09 0 0.770 0.750 0.770 0.770 0.770 224,000 172,480 0.7700 1.917 1.867 1.917 1.917 1.917 89,988 1.9167 0.00%
2013-12-06 0 0.770 0.760 0.770 0.750 0.770 196,000 150,320 0.7669 1.917 1.892 1.917 1.867 1.917 78,739 1.9091 0.00%
2013-12-05 0 0.770 0.760 0.770 0.760 0.770 1,024,000 784,960 0.7666 1.917 1.892 1.917 1.892 1.917 411,373 1.9081 2.67%
2013-12-04 0 0.750 0.750 0.760 0.750 0.750 48,000 36,000 0.7500 1.867 1.867 1.892 1.867 1.867 19,283 1.8669 1.35%
2013-12-03 0 0.740 0.740 0.760 0.710 0.730 400,000 286,880 0.7172 1.842 1.842 1.892 1.767 1.817 160,693 1.7853 -3.90%
2013-12-02 0 0.770 0.760 0.770 0.770 0.780 316,000 245,200 0.7759 1.917 1.892 1.917 1.917 1.942 126,947 1.9315 0.00%
2013-11-29 0 0.770 0.760 0.770 0.770 0.770 616,000 474,320 0.7700 1.917 1.892 1.917 1.917 1.917 247,467 1.9167 2.67%
2013-11-28 0 0.750 0.750 0.770 0.750 0.750 48,000 36,000 0.7500 1.867 1.867 1.917 1.867 1.867 19,283 1.8669 0.00%
2013-11-27 0 0.750 0.750 0.770 0.740 0.800 824,000 638,480 0.7749 1.867 1.867 1.917 1.842 1.991 331,027 1.9288 -5.06%
2013-11-26 0 0.790 0.780 0.800 0.790 0.790 104,000 82,160 0.7900 1.966 1.942 1.991 1.966 1.966 41,780 1.9665 0.00%
2013-11-25 0 0.790 0.790 0.800 0.770 0.810 712,000 568,600 0.7986 1.966 1.966 1.991 1.917 2.016 286,033 1.9879 2.60%
2013-11-22 0 0.770 0.770 0.780 0.770 0.810 1,056,000 828,080 0.7842 1.917 1.917 1.942 1.917 2.016 424,229 1.9520 -2.53%
2013-11-21 0 0.790 0.790 0.800 0.770 0.850 5,752,000 4,625,920 0.8042 1.966 1.966 1.991 1.917 2.116 2,310,760 2.0019 8.22%
2013-11-20 1 - - - - - 0 0 - 1.817 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 1.817 - - - - 0 - 0.00%
2013-11-18 0 0.730 0.700 0.730 0.730 0.730 4,000 2,920 0.7300 1.817 1.742 1.817 1.817 1.817 1,607 1.8171 -1.35%
2013-11-15 0 0.740 0.700 0.750 0.740 0.740 20,000 14,800 0.7400 1.842 1.742 1.867 1.842 1.842 8,035 1.8420 -1.33%
2013-11-14 0 0.750 0.700 0.750 0.770 0.770 8,000 6,160 0.7700 1.867 1.742 1.867 1.917 1.917 3,214 1.9167 0.00%
2013-11-13 0 0.750 0.720 0.750 0.700 0.750 912,000 648,120 0.7107 1.867 1.792 1.867 1.742 1.867 366,379 1.7690 7.14%
2013-11-12 0 0.700 0.700 0.720 0.700 0.700 4,000 2,800 0.7000 1.742 1.742 1.792 1.742 1.742 1,607 1.7425 0.00%
2013-11-11 0 0.700 0.690 0.720 0.690 0.700 576,000 403,000 0.6997 1.742 1.718 1.792 1.718 1.742 231,397 1.7416 1.45%
2013-11-08 0 0.690 0.680 0.700 0.680 0.710 816,000 569,760 0.6982 1.718 1.693 1.742 1.693 1.767 327,813 1.7381 -2.82%
2013-11-07 0 0.710 0.700 0.730 0.710 0.720 504,000 358,160 0.7106 1.767 1.742 1.817 1.767 1.792 202,473 1.7689 0.00%
2013-11-06 0 0.710 0.700 0.750 0.710 0.760 1,048,000 744,720 0.7106 1.767 1.742 1.867 1.767 1.892 421,015 1.7689 -2.74%
2013-11-05 0 0.730 0.720 0.760 0.710 0.730 56,000 40,240 0.7186 1.817 1.792 1.892 1.767 1.817 22,497 1.7887 1.39%
2013-11-04 0 0.720 0.720 0.730 0.720 0.740 8,000 5,840 0.7300 1.792 1.792 1.817 1.792 1.842 3,214 1.8171 -1.37%
2013-11-01 0 0.730 0.720 0.750 0.710 0.730 48,000 34,240 0.7133 1.817 1.792 1.867 1.767 1.817 19,283 1.7756 2.82%
2013-10-31 0 0.710 0.710 0.760 0.710 0.740 420,000 303,080 0.7216 1.767 1.767 1.892 1.767 1.842 168,727 1.7963 -4.05%
2013-10-30 0 0.740 0.730 0.760 0.740 0.740 4,000 2,960 0.7400 1.842 1.817 1.892 1.842 1.842 1,607 1.8420 0.00%
2013-10-29 0 0.740 0.730 0.740 0.710 0.750 420,000 305,200 0.7267 1.842 1.817 1.842 1.767 1.867 168,727 1.8088 -1.33%
2013-10-28 0 0.750 0.750 0.780 0.740 0.820 472,000 355,440 0.7531 1.867 1.867 1.942 1.842 2.041 189,617 1.8745 -7.41%
2013-10-25 0 0.810 0.810 0.820 0.730 0.850 4,044,000 3,227,680 0.7981 2.016 2.016 2.041 1.817 2.116 1,624,603 1.9868 10.96%
2013-10-24 0 0.730 0.720 0.730 0.730 0.730 16,000 11,680 0.7300 1.817 1.792 1.817 1.817 1.817 6,428 1.8171 0.00%
2013-10-23 0 0.730 0.720 0.740 0.720 0.730 760,000 554,040 0.7290 1.817 1.792 1.842 1.792 1.817 305,316 1.8146 0.00%
2013-10-22 0 0.730 0.710 0.740 0.730 0.730 400,000 292,000 0.7300 1.817 1.767 1.842 1.817 1.817 160,693 1.8171 0.00%
2013-10-21 0 0.730 0.700 0.730 0.720 0.730 408,000 297,760 0.7298 1.817 1.742 1.817 1.792 1.817 163,906 1.8166 0.00%
2013-10-18 0 0.730 0.690 0.730 0.710 0.730 212,000 151,760 0.7158 1.817 1.718 1.817 1.767 1.817 85,167 1.7819 5.80%
2013-10-17 0 0.690 0.690 0.710 - - 0 0 - 1.718 1.718 1.767 - - 0 - 0.00%
2013-10-16 0 0.690 0.690 0.720 0.680 0.680 48,000 32,640 0.6800 1.718 1.718 1.792 1.693 1.693 19,283 1.6927 0.00%
2013-10-15 0 0.690 0.690 0.720 0.690 0.690 12,000 8,280 0.6900 1.718 1.718 1.792 1.718 1.718 4,821 1.7176 0.00%
2013-10-11 0 0.690 0.690 0.720 - - 0 0 - 1.718 1.718 1.792 - - 0 - 0.00%
2013-10-10 0 0.690 0.680 0.720 0.690 0.690 160,000 110,400 0.6900 1.718 1.693 1.792 1.718 1.718 64,277 1.7176 -2.82%
2013-10-09 0 0.710 0.700 0.720 - - 0 0 - 1.767 1.742 1.792 - - 0 - 0.00%
2013-10-08 0 0.710 0.710 0.730 0.690 0.710 348,000 245,560 0.7056 1.767 1.767 1.817 1.718 1.767 139,803 1.7565 4.41%
2013-10-07 0 0.680 0.680 0.700 0.680 0.680 104,000 70,720 0.6800 1.693 1.693 1.742 1.693 1.693 41,780 1.6927 -1.45%
2013-10-04 0 0.690 0.690 0.710 0.690 0.690 192,000 132,480 0.6900 1.718 1.718 1.767 1.718 1.718 77,132 1.7176 -1.43%
2013-10-03 0 0.700 0.700 0.710 0.700 0.700 116,000 81,200 0.7000 1.742 1.742 1.767 1.742 1.742 46,601 1.7425 0.00%
2013-10-02 0 0.700 0.690 0.700 - - 0 0 - 1.742 1.718 1.742 - - 0 - 0.00%
2013-09-30 0 0.700 0.700 0.710 0.690 0.690 28,000 19,320 0.6900 1.742 1.742 1.767 1.718 1.718 11,248 1.7176 -1.41%
2013-09-27 0 0.710 0.700 0.730 0.700 0.710 228,000 161,600 0.7088 1.767 1.742 1.817 1.742 1.767 91,595 1.7643 0.00%
2013-09-26 0 0.710 0.700 0.720 0.700 0.710 228,000 161,600 0.7088 1.767 1.742 1.792 1.742 1.767 91,595 1.7643 1.43%
2013-09-25 0 0.700 0.700 0.710 0.700 0.700 100,000 70,000 0.7000 1.742 1.742 1.767 1.742 1.742 40,173 1.7425 -1.41%
2013-09-24 0 0.710 0.700 0.710 - - 0 0 - 1.767 1.742 1.767 - - 0 - 0.00%
2013-09-23 0 0.710 0.700 0.710 0.710 0.710 200,000 142,000 0.7100 1.767 1.742 1.767 1.767 1.767 80,346 1.7673 1.43%
2013-09-19 0 0.700 0.700 0.710 0.700 0.710 236,000 167,200 0.7085 1.742 1.742 1.767 1.742 1.767 94,809 1.7636 0.00%
2013-09-18 0 0.700 0.690 0.700 0.700 0.710 136,000 95,320 0.7009 1.742 1.718 1.742 1.742 1.767 54,635 1.7447 1.45%
2013-09-17 0 0.700 0.700 0.720 - - 0 0 - 1.718 1.718 1.767 - - 0 - 0.00%
2013-09-16 0 0.700 0.700 0.720 0.700 0.710 84,000 58,960 0.7019 1.718 1.718 1.767 1.718 1.742 34,235 1.7222 0.00%
2013-09-13 0 0.700 0.690 0.710 0.690 0.710 52,000 36,720 0.7062 1.718 1.693 1.742 1.693 1.742 21,193 1.7327 0.00%
2013-09-12 0 0.700 0.700 0.720 0.700 0.710 152,000 106,520 0.7008 1.718 1.718 1.767 1.718 1.742 61,948 1.7195 0.00%
2013-09-11 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 1.718 1.718 1.767 1.718 1.718 40,755 1.7176 1.45%
2013-09-10 0 0.690 0.690 0.710 0.690 0.700 228,000 159,440 0.6993 1.693 1.693 1.742 1.693 1.718 92,922 1.7158 -2.82%
2013-09-09 0 0.710 0.690 0.710 0.690 0.710 136,000 95,160 0.6997 1.742 1.693 1.742 1.693 1.742 55,427 1.7168 2.90%
2013-09-06 0 0.690 0.690 0.720 0.690 0.690 24,000 16,560 0.6900 1.693 1.693 1.767 1.693 1.693 9,781 1.6930 -1.43%
2013-09-05 0 0.700 0.700 0.710 0.690 0.710 172,000 120,480 0.7005 1.718 1.718 1.742 1.693 1.742 70,099 1.7187 0.00%
2013-09-04 0 0.700 0.690 0.710 0.690 0.700 240,000 167,920 0.6997 1.718 1.693 1.742 1.693 1.718 97,813 1.7167 0.00%
2013-09-03 0 0.700 0.690 0.710 0.690 0.700 100,000 69,200 0.6920 1.718 1.693 1.742 1.693 1.718 40,755 1.6979 0.00%
2013-09-02 0 0.700 0.690 0.710 0.690 0.710 448,000 311,760 0.6959 1.718 1.693 1.742 1.693 1.742 182,584 1.7075 0.00%
2013-08-30 0 0.700 0.690 0.700 0.690 0.700 396,000 274,800 0.6939 1.718 1.693 1.718 1.693 1.718 161,391 1.7027 -2.78%
2013-08-29 0 0.720 0.700 0.720 0.680 0.720 1,976,000 1,382,960 0.6999 1.767 1.718 1.767 1.668 1.767 805,326 1.7173 2.86%
2013-08-28 0 0.700 0.690 0.710 0.690 0.710 200,000 139,800 0.6990 1.718 1.693 1.742 1.693 1.742 81,511 1.7151 0.00%
2013-08-27 0 0.700 0.680 0.720 0.660 0.700 932,000 646,960 0.6942 1.718 1.668 1.767 1.619 1.718 379,840 1.7032 0.00%
2013-08-26 0 0.700 0.680 0.710 0.690 0.700 180,000 125,040 0.6947 1.718 1.668 1.742 1.693 1.718 73,360 1.7045 2.94%
2013-08-23 0 0.680 0.670 0.690 0.680 0.690 180,000 123,000 0.6833 1.668 1.644 1.693 1.668 1.693 73,360 1.6767 -4.23%
2013-08-22 0 0.710 0.680 0.710 0.720 0.720 4,000 2,880 0.7200 1.742 1.668 1.742 1.767 1.767 1,630 1.7666 1.43%
2013-08-21 0 0.700 0.670 0.710 0.700 0.700 120,000 84,000 0.7000 1.718 1.644 1.742 1.718 1.718 48,906 1.7176 0.00%
2013-08-20 0 0.700 0.660 0.710 0.670 0.700 124,000 85,280 0.6877 1.718 1.619 1.742 1.644 1.718 50,537 1.6875 0.00%
2013-08-19 0 0.700 0.690 0.720 0.700 0.720 452,000 316,560 0.7004 1.718 1.693 1.767 1.718 1.767 184,214 1.7184 4.48%
2013-08-16 0 0.670 0.670 0.710 0.670 0.670 40,000 26,800 0.6700 1.644 1.644 1.742 1.644 1.644 16,302 1.6440 -5.63%
2013-08-15 0 0.710 0.690 0.710 0.700 0.710 104,000 72,840 0.7004 1.742 1.693 1.742 1.718 1.742 42,386 1.7185 1.43%
2013-08-13 0 0.700 0.680 0.720 0.700 0.700 40,000 28,000 0.7000 1.718 1.668 1.767 1.718 1.718 16,302 1.7176 0.00%
2013-08-12 0 0.700 0.680 0.710 0.650 0.720 1,812,000 1,204,000 0.6645 1.718 1.668 1.742 1.595 1.767 738,487 1.6304 -1.41%
2013-08-09 0 0.710 0.680 0.710 0.700 0.710 56,000 39,240 0.7007 1.742 1.668 1.742 1.718 1.742 22,823 1.7193 2.90%
2013-08-08 0 0.690 0.680 0.690 0.650 0.690 104,000 68,440 0.6581 1.693 1.668 1.693 1.595 1.693 42,386 1.6147 2.99%
2013-08-07 0 0.670 0.660 0.700 0.660 0.670 12,000 8,000 0.6667 1.644 1.619 1.718 1.619 1.644 4,891 1.6358 0.00%
2013-08-06 0 0.670 0.670 0.700 0.670 0.690 68,000 46,240 0.6800 1.644 1.644 1.718 1.644 1.693 27,714 1.6685 -1.47%
2013-08-05 0 0.680 0.670 0.680 0.680 0.690 52,000 35,520 0.6831 1.668 1.644 1.668 1.668 1.693 21,193 1.6760 1.49%
2013-08-02 0 0.670 0.670 0.700 0.660 0.670 32,000 21,320 0.6663 1.644 1.644 1.718 1.619 1.644 13,042 1.6348 1.52%
2013-08-01 0 0.660 0.660 0.690 0.650 0.650 236,000 153,400 0.6500 1.619 1.619 1.693 1.595 1.595 96,183 1.5949 -2.94%
2013-07-31 0 0.680 0.670 0.680 0.680 0.700 440,000 299,600 0.6809 1.668 1.644 1.668 1.668 1.718 179,324 1.6707 -2.86%
2013-07-30 0 0.700 0.680 0.700 0.700 0.710 36,000 25,240 0.7011 1.718 1.668 1.718 1.718 1.742 14,672 1.7203 0.00%
2013-07-29 0 0.700 0.670 0.710 0.700 0.700 396,000 277,200 0.7000 1.718 1.644 1.742 1.718 1.718 161,391 1.7176 0.00%
2013-07-26 0 0.700 0.680 0.710 0.680 0.700 2,268,000 1,584,800 0.6988 1.718 1.668 1.742 1.668 1.718 924,332 1.7145 0.00%
2013-07-25 0 0.700 0.690 0.710 0.700 0.700 1,260,000 882,000 0.7000 1.718 1.693 1.742 1.718 1.718 513,518 1.7176 -5.41%
2013-07-24 0 0.740 0.690 0.740 0.700 0.750 1,276,000 896,320 0.7024 1.816 1.693 1.816 1.718 1.840 520,039 1.7236 5.71%
2013-07-23 0 0.700 0.690 0.700 0.660 0.710 1,328,000 927,960 0.6988 1.718 1.693 1.718 1.619 1.742 541,231 1.7145 2.94%
2013-07-22 0 0.680 0.670 0.710 0.650 0.730 1,360,000 938,760 0.6903 1.668 1.644 1.742 1.595 1.791 554,273 1.6937 -1.45%
2013-07-19 0 0.690 0.680 0.700 0.690 0.770 3,034,000 2,191,080 0.7222 1.693 1.668 1.718 1.693 1.889 1,236,518 1.7720 -10.39%
2013-07-18 0 0.770 0.770 0.780 0.710 0.810 7,284,000 5,517,660 0.7575 1.889 1.889 1.914 1.742 1.987 2,968,622 1.8587 8.45%
2013-07-17 0 0.710 0.700 0.710 0.670 0.780 900,000 646,800 0.7187 1.742 1.718 1.742 1.644 1.914 366,798 1.7634 -2.74%
2013-07-16 1 0.730 0.720 0.740 0.660 0.760 1,876,000 1,355,480 0.7225 1.791 1.767 1.816 1.619 1.865 764,571 1.7729 21.67%
2013-07-15 0 0.600 0.600 0.670 - - 0 0 - 1.472 1.472 1.644 - - 0 - 0.00%
2013-07-12 0 0.600 0.600 0.660 0.590 0.590 100,000 59,000 0.5900 1.472 1.472 1.619 1.448 1.448 40,755 1.4477 0.00%
2013-07-11 0 0.600 0.600 0.670 - - 0 0 - 1.472 1.472 1.644 - - 0 - 1.69%
2013-07-10 0 0.590 0.590 0.630 0.590 0.590 132,000 77,880 0.5900 1.448 1.448 1.546 1.448 1.448 53,797 1.4477 -3.28%
2013-07-09 0 0.610 0.610 0.670 0.600 0.610 168,000 101,600 0.6048 1.497 1.497 1.644 1.472 1.497 68,469 1.4839 1.67%
2013-07-08 0 0.600 0.590 0.600 0.550 0.600 580,000 333,960 0.5758 1.472 1.448 1.472 1.350 1.472 236,381 1.4128 -4.76%
2013-07-05 0 0.630 0.600 0.630 - - 0 0 - 1.546 1.472 1.546 - - 0 - 0.00%
2013-07-04 0 0.630 0.630 0.650 0.630 0.650 368,000 238,880 0.6491 1.546 1.546 1.595 1.546 1.595 149,980 1.5927 1.61%
2013-07-03 0 0.620 0.590 0.620 0.620 0.620 24,000 15,120 0.6300 1.521 1.448 1.521 1.521 1.521 9,781 1.5458 -7.46%
2013-07-02 0 0.670 0.650 0.680 0.620 0.720 2,116,000 1,434,080 0.6777 1.644 1.595 1.668 1.521 1.767 862,384 1.6629 11.67%
2013-06-28 0 0.600 0.560 0.600 0.520 0.620 1,228,000 718,000 0.5847 1.472 1.374 1.472 1.276 1.521 500,476 1.4346 21.21%
2013-06-27 0 0.495 0.495 0.520 0.490 0.540 532,000 274,560 0.5161 1.215 1.215 1.276 1.202 1.325 216,819 1.2663 7.61%
2013-06-26 0 0.460 0.460 0.500 0.450 0.450 48,000 21,600 0.4500 1.129 1.129 1.227 1.104 1.104 19,563 1.1041 0.00%
2013-06-25 0 0.460 0.460 0.495 0.450 0.600 2,284,000 1,187,700 0.5200 1.129 1.129 1.215 1.104 1.472 930,853 1.2759 5.75%
2013-06-24 0 0.435 0.435 0.460 0.400 0.450 792,000 350,700 0.4428 1.067 1.067 1.129 0.981 1.104 322,783 1.0865 8.75%
2013-06-21 0 0.400 0.395 0.400 0.400 0.400 80,000 32,000 0.4000 0.981 0.969 0.981 0.981 0.981 32,604 0.9815 -1.23%
2013-06-20 0 0.405 0.405 0.450 0.405 0.405 88,000 35,640 0.4050 0.994 0.994 1.104 0.994 0.994 35,865 0.9937 -1.22%
2013-06-19 0 0.410 0.410 0.450 - - 0 0 - 1.006 1.006 1.104 - - 0 - 0.00%
2013-06-18 0 0.410 0.410 0.450 0.410 0.410 94,000 38,520 0.4098 1.006 1.006 1.104 1.006 1.006 38,310 1.0055 0.00%
2013-06-17 0 0.410 0.400 0.410 0.410 0.415 160,000 66,000 0.4125 1.006 0.981 1.006 1.006 1.018 65,209 1.0121 -1.20%
2013-06-14 0 0.415 0.410 0.450 - - 0 0 - 1.018 1.006 1.104 - - 0 - 0.00%
2013-06-13 0 0.415 0.410 0.450 0.415 0.415 56,000 23,240 0.4150 1.018 1.006 1.104 1.018 1.018 22,823 1.0183 0.00%
2013-06-11 0 0.415 0.410 0.415 0.410 0.430 352,000 146,140 0.4152 1.018 1.006 1.018 1.006 1.055 143,459 1.0187 -4.60%
2013-06-10 0 0.435 0.430 0.450 - - 0 0 - 1.067 1.055 1.104 - - 0 - 0.00%
2013-06-07 0 0.435 0.430 0.450 0.435 0.440 120,000 52,300 0.4358 1.067 1.055 1.104 1.067 1.080 48,906 1.0694 -1.14%
2013-06-06 0 0.440 0.440 0.460 0.440 0.440 4,000 1,760 0.4400 1.080 1.080 1.129 1.080 1.080 1,630 1.0796 0.00%
2013-06-05 0 0.440 0.440 0.470 0.440 0.445 124,000 55,060 0.4440 1.080 1.080 1.153 1.080 1.092 50,537 1.0895 -1.12%
2013-06-04 0 0.445 0.445 0.470 - - 0 0 - 1.092 1.092 1.153 - - 0 - 1.14%
2013-06-03 0 0.440 0.440 0.480 0.440 0.445 124,000 55,060 0.4440 1.080 1.080 1.178 1.080 1.092 50,537 1.0895 -1.12%
2013-05-31 0 0.445 0.445 0.480 0.445 0.445 4,000 1,780 0.4450 1.092 1.092 1.178 1.092 1.092 1,630 1.0919 1.14%
2013-05-30 0 0.440 0.440 0.470 0.440 0.455 216,000 97,060 0.4494 1.080 1.080 1.153 1.080 1.116 88,032 1.1026 -3.30%
2013-05-29 0 0.455 0.455 0.480 0.445 0.450 124,000 56,220 0.4534 1.116 1.116 1.178 1.092 1.104 50,537 1.1125 1.11%
2013-05-28 0 0.450 0.450 0.480 - - 0 0 - 1.104 1.104 1.178 - - 0 - 0.00%
2013-05-27 0 0.450 0.450 0.470 0.440 0.460 596,000 268,160 0.4499 1.104 1.104 1.153 1.080 1.129 242,902 1.1040 -1.10%
2013-05-24 0 0.455 0.455 0.480 0.450 0.460 136,000 61,280 0.4506 1.116 1.116 1.178 1.104 1.129 55,427 1.1056 0.00%
2013-05-23 0 0.455 0.445 0.490 0.440 0.480 272,000 124,040 0.4560 1.116 1.092 1.202 1.080 1.178 110,855 1.1189 -5.21%
2013-05-22 0 0.480 0.450 0.490 0.465 0.495 56,000 26,840 0.4793 1.178 1.104 1.202 1.141 1.215 22,823 1.1760 -1.03%
2013-05-21 0 0.485 0.485 0.490 0.475 0.490 196,000 94,700 0.4832 1.190 1.190 1.202 1.165 1.202 79,881 1.1855 1.04%
2013-05-20 0 0.480 0.480 0.495 0.480 0.495 204,000 99,900 0.4897 1.178 1.178 1.215 1.178 1.215 83,141 1.2016 1.05%
2013-05-16 0 0.475 0.475 0.490 0.465 0.490 1,304,000 628,020 0.4816 1.165 1.165 1.202 1.141 1.202 531,450 1.1817 3.26%
2013-05-15 0 0.460 0.460 0.490 0.450 0.495 400,000 184,400 0.4610 1.129 1.129 1.202 1.104 1.215 163,022 1.1311 1.10%
2013-05-14 0 0.455 0.450 0.465 - - 0 0 - 1.116 1.104 1.141 - - 0 - 0.00%
2013-05-13 0 0.455 0.455 0.475 0.430 0.470 512,000 229,380 0.4480 1.116 1.116 1.165 1.055 1.153 208,668 1.0993 3.41%
2013-05-10 0 0.440 0.440 0.450 0.440 0.440 4,000 1,760 0.4400 1.080 1.080 1.104 1.080 1.080 1,630 1.0796 -2.22%
2013-05-09 0 0.450 0.445 0.460 - - 0 0 - 1.104 1.092 1.129 - - 0 - 0.00%
2013-05-08 0 0.450 0.450 0.460 0.420 0.470 372,000 168,220 0.4522 1.104 1.104 1.129 1.031 1.153 151,610 1.1096 4.65%
2013-05-07 0 0.430 0.440 0.480 0.425 0.460 994,000 437,980 0.4406 1.055 1.080 1.178 1.043 1.129 405,108 1.0811 -5.49%
2013-05-06 0 0.455 0.430 0.460 0.455 0.460 8,000 3,660 0.4575 1.116 1.055 1.129 1.116 1.129 3,260 1.1226 7.06%
2013-05-03 0 0.425 0.425 0.460 0.420 0.440 336,000 142,800 0.4250 1.043 1.043 1.129 1.031 1.080 136,938 1.0428 0.00%
2013-05-02 0 0.425 0.405 0.450 0.400 0.440 68,000 29,440 0.4329 1.043 0.994 1.104 0.981 1.080 27,714 1.0623 8.97%
2013-04-30 0 0.390 0.390 0.400 - - 0 0 - 0.957 0.957 0.981 - - 0 - 1.30%
2013-04-29 0 0.385 0.385 0.400 - - 0 0 - 0.945 0.945 0.981 - - 0 - 1.32%
2013-04-26 0 0.380 0.375 0.400 - - 0 0 - 0.932 0.920 0.981 - - 0 - 0.00%
2013-04-25 0 0.380 0.380 0.400 0.365 0.385 400,000 151,940 0.3799 0.932 0.932 0.981 0.896 0.945 163,022 0.9320 2.70%
2013-04-24 0 0.370 0.365 0.380 0.370 0.380 108,000 40,040 0.3707 0.908 0.896 0.932 0.908 0.932 44,016 0.9097 -2.63%
2013-04-23 0 0.380 0.370 0.380 0.380 0.380 100,000 38,000 0.3800 0.932 0.908 0.932 0.932 0.932 40,755 0.9324 0.00%
2013-04-22 0 0.380 0.370 0.380 0.370 0.380 240,000 89,800 0.3742 0.932 0.908 0.932 0.908 0.932 97,813 0.9181 1.33%
2013-04-19 0 0.375 0.360 0.380 - - 0 0 - 0.920 0.883 0.932 - - 0 - 0.00%
2013-04-18 0 0.375 0.360 0.400 - - 0 0 - 0.920 0.883 0.981 - - 0 - 0.00%
2013-04-17 0 0.375 0.360 0.400 - - 0 0 - 0.920 0.883 0.981 - - 0 - 0.00%
2013-04-16 0 0.375 0.360 0.400 - - 0 0 - 0.920 0.883 0.981 - - 0 - 0.00%
2013-04-15 0 0.375 0.360 0.400 - - 40,000 14,800 0.3700 0.920 0.883 0.981 - - 16,302 0.9079 0.00%
2013-04-12 0 0.375 0.360 0.400 - - 0 0 - 0.920 0.883 0.981 - - 0 - 0.00%
2013-04-11 0 0.375 0.360 0.385 - - 0 0 - 0.920 0.883 0.945 - - 0 - 0.00%
2013-04-10 0 0.375 0.375 0.385 - - 0 0 - 0.920 0.920 0.945 - - 0 - 1.35%
2013-04-09 0 0.370 0.370 0.385 0.370 0.370 12,000 4,440 0.3700 0.908 0.908 0.945 0.908 0.908 4,891 0.9079 -2.63%
2013-04-08 0 0.380 0.375 0.385 - - 0 0 - 0.932 0.920 0.945 - - 0 - 0.00%
2013-04-05 0 0.380 0.380 0.385 0.380 0.385 660,000 253,740 0.3845 0.932 0.932 0.945 0.932 0.945 268,986 0.9433 0.00%
2013-04-03 0 0.380 0.375 0.380 - - 0 0 - 0.932 0.920 0.932 - - 0 - -1.30%
2013-04-02 0 0.385 0.375 0.385 0.385 0.385 64,000 24,640 0.3850 0.945 0.920 0.945 0.945 0.945 26,083 0.9447 -3.75%
2013-03-28 0 0.400 0.390 0.410 0.385 0.400 48,000 18,600 0.3875 0.981 0.957 1.006 0.945 0.981 19,563 0.9508 0.00%
2013-03-27 0 0.400 0.400 0.410 0.400 0.400 12,000 4,800 0.4000 0.981 0.981 1.006 0.981 0.981 4,891 0.9815 2.56%
2013-03-26 0 0.390 0.390 0.400 - - 0 0 - 0.957 0.957 0.981 - - 0 - 1.30%
2013-03-25 0 0.385 0.385 0.400 0.380 0.385 900,000 346,300 0.3848 0.945 0.945 0.981 0.932 0.945 366,798 0.9441 0.00%
2013-03-22 0 0.385 0.370 0.385 - - 0 0 - 0.945 0.908 0.945 - - 0 - 0.00%
2013-03-21 0 0.385 0.370 0.385 0.385 0.385 200,000 77,000 0.3850 0.945 0.908 0.945 0.945 0.945 81,511 0.9447 0.00%
2013-03-20 0 0.385 0.380 0.400 0.370 0.390 112,000 42,840 0.3825 0.945 0.932 0.981 0.908 0.957 45,646 0.9385 -3.75%
2013-03-19 0 0.400 0.370 0.400 - - 0 0 - 0.981 0.908 0.981 - - 0 - 0.00%
2013-03-18 0 0.400 0.370 0.400 - - 0 0 - 0.981 0.908 0.981 - - 0 - 0.00%
2013-03-15 0 0.400 0.380 0.400 - - 0 0 - 0.981 0.932 0.981 - - 0 - 0.00%
2013-03-14 0 0.400 0.370 0.400 - - 0 0 - 0.981 0.908 0.981 - - 0 - 0.00%
2013-03-13 0 0.400 0.370 0.400 - - 0 0 - 0.981 0.908 0.981 - - 0 - 0.00%
2013-03-12 0 0.400 0.375 0.400 - - 0 0 - 0.981 0.920 0.981 - - 0 - 0.00%
2013-03-11 0 0.400 0.375 0.400 - - 0 0 - 0.981 0.920 0.981 - - 0 - 0.00%
2013-03-08 0 0.400 0.370 0.410 - - 0 0 - 0.981 0.908 1.006 - - 0 - 0.00%
2013-03-07 0 0.400 0.370 0.400 - - 0 0 - 0.981 0.908 0.981 - - 0 - 0.00%
2013-03-06 0 0.400 0.370 0.400 - - 0 0 - 0.981 0.908 0.981 - - 0 - 0.00%
2013-03-05 0 0.400 0.370 0.400 - - 0 0 - 0.981 0.908 0.981 - - 0 - 0.00%
2013-03-04 0 0.400 0.375 0.400 - - 0 0 - 0.981 0.920 0.981 - - 0 - 0.00%
2013-03-01 0 0.400 0.375 0.400 - - 0 0 - 0.981 0.920 0.981 - - 0 - 0.00%
2013-02-28 0 0.400 0.380 0.400 - - 0 0 - 0.981 0.932 0.981 - - 0 - -2.44%
2013-02-27 0 0.410 0.380 0.410 - - 0 0 - 1.006 0.932 1.006 - - 0 - 0.00%
2013-02-26 0 0.410 0.375 0.410 - - 0 0 - 1.006 0.920 1.006 - - 0 - 0.00%
2013-02-25 0 0.410 0.380 0.410 - - 0 0 - 1.006 0.932 1.006 - - 0 - 0.00%
2013-02-22 0 0.410 0.380 0.410 - - 0 0 - 1.006 0.932 1.006 - - 0 - 0.00%
2013-02-21 0 0.410 0.380 0.410 - - 0 0 - 1.006 0.932 1.006 - - 0 - 0.00%
2013-02-20 0 0.410 0.390 0.410 0.410 0.410 58,000 23,780 0.4100 1.006 0.957 1.006 1.006 1.006 23,638 1.0060 0.00%
2013-02-19 0 0.410 0.410 0.415 0.410 0.410 92,000 37,720 0.4100 1.006 1.006 1.018 1.006 1.006 37,495 1.0060 2.50%
2013-02-18 0 0.400 0.395 0.400 - - 0 0 - 0.981 0.969 0.981 - - 0 - 0.00%
2013-02-15 0 0.400 0.395 0.415 0.400 0.400 108,000 43,200 0.4000 0.981 0.969 1.018 0.981 0.981 44,016 0.9815 2.56%
2013-02-14 0 0.390 0.390 0.400 0.360 0.390 20,000 7,520 0.3760 0.957 0.957 0.981 0.883 0.957 8,151 0.9226 -3.70%
2013-02-08 0 0.405 0.405 0.430 0.400 0.400 4,000 1,600 0.4000 0.994 0.994 1.055 0.981 0.981 1,630 0.9815 -1.22%
2013-02-07 0 0.410 0.400 0.410 0.410 0.410 100,000 41,000 0.4100 1.006 0.981 1.006 1.006 1.006 40,755 1.0060 -2.38%
2013-02-06 0 0.420 0.405 0.420 - - 0 0 - 1.031 0.994 1.031 - - 0 - 0.00%
2013-02-05 0 0.420 0.400 0.440 - - 0 0 - 1.031 0.981 1.080 - - 0 - 0.00%
2013-02-04 0 0.420 0.405 0.430 - - 0 0 - 1.031 0.994 1.055 - - 0 - 0.00%
2013-02-01 0 0.420 0.385 0.430 - - 0 0 - 1.031 0.945 1.055 - - 0 - 0.00%
2013-01-31 0 0.420 0.400 0.440 - - 0 0 - 1.031 0.981 1.080 - - 0 - 0.00%
2013-01-30 0 0.420 0.400 0.430 - - 0 0 - 1.031 0.981 1.055 - - 0 - 0.00%
2013-01-29 0 0.420 0.400 0.420 - - 0 0 - 1.031 0.981 1.031 - - 0 - -4.55%
2013-01-28 0 0.440 0.375 0.440 0.350 0.440 388,000 153,000 0.3943 1.080 0.920 1.080 0.859 1.080 158,131 0.9676 0.00%
2013-01-25 0 0.440 0.420 0.450 - - 0 0 - 1.080 1.031 1.104 - - 0 - 0.00%
2013-01-24 0 0.440 0.420 0.450 - - 0 0 - 1.080 1.031 1.104 - - 0 - 0.00%
2013-01-23 0 0.440 0.420 0.450 - - 0 0 - 1.080 1.031 1.104 - - 0 - 0.00%
2013-01-22 0 0.440 0.420 0.450 - - 0 0 - 1.080 1.031 1.104 - - 0 - 0.00%
2013-01-21 0 0.440 0.420 0.450 0.440 0.440 8,000 3,520 0.4400 1.080 1.031 1.104 1.080 1.080 3,260 1.0796 4.76%
2013-01-18 0 0.420 0.420 0.440 0.410 0.420 324,000 135,760 0.4190 1.031 1.031 1.080 1.006 1.031 132,047 1.0281 -1.18%
2013-01-17 0 0.425 0.420 0.450 0.425 0.425 80,000 34,000 0.4250 1.043 1.031 1.104 1.043 1.043 32,604 1.0428 1.19%
2013-01-16 0 0.420 0.420 0.450 0.420 0.420 84,000 35,280 0.4200 1.031 1.031 1.104 1.031 1.031 34,235 1.0305 -2.33%
2013-01-15 0 0.430 0.420 0.430 - - 0 0 - 1.055 1.031 1.055 - - 0 - -2.27%
2013-01-14 0 0.440 0.420 0.440 0.415 0.440 64,000 26,660 0.4166 1.080 1.031 1.080 1.018 1.080 26,083 1.0221 7.32%
2013-01-11 0 0.410 0.410 0.420 0.410 0.410 228,000 93,480 0.4100 1.006 1.006 1.031 1.006 1.006 92,922 1.0060 -2.38%
2013-01-10 0 0.420 0.405 0.435 0.420 0.420 7,100 2,982 0.4200 1.031 0.994 1.067 1.031 1.031 2,894 1.0305 3.70%
2013-01-09 0 0.405 0.405 0.420 0.395 0.395 80,000 31,600 0.3950 0.994 0.994 1.031 0.969 0.969 32,604 0.9692 1.25%
2013-01-08 0 0.400 0.400 0.415 0.385 0.420 108,000 44,620 0.4131 0.981 0.981 1.018 0.945 1.031 44,016 1.0137 5.26%
2013-01-07 0 0.380 0.380 0.400 0.375 0.375 12,000 4,500 0.3750 0.932 0.932 0.981 0.920 0.920 4,891 0.9201 0.00%
2013-01-04 0 0.380 0.380 0.400 - - 0 0 - 0.932 0.932 0.981 - - 0 - 1.33%
2013-01-03 0 0.375 0.375 0.385 - - 0 0 - 0.920 0.920 0.945 - - 0 - 0.00%
2013-01-02 0 0.375 0.375 0.390 0.350 0.370 276,000 98,920 0.3584 0.920 0.920 0.957 0.859 0.908 112,485 0.8794 2.74%
2012-12-31 0 0.365 0.365 0.400 0.360 0.360 4,000 1,440 0.3600 0.896 0.896 0.981 0.883 0.883 1,630 0.8833 1.39%
2012-12-28 0 0.360 0.360 0.380 0.360 0.360 56,000 20,160 0.3600 0.883 0.883 0.932 0.883 0.883 22,823 0.8833 1.41%
2012-12-27 0 0.355 0.355 0.400 - - 0 0 - 0.871 0.871 0.981 - - 0 - 0.00%
2012-12-24 0 0.355 0.345 0.380 - - 0 0 - 0.871 0.847 0.932 - - 0 - 0.00%
2012-12-21 0 0.355 0.350 0.390 0.355 0.355 32,000 11,360 0.3550 0.871 0.859 0.957 0.871 0.871 13,042 0.8711 0.00%
2012-12-20 0 0.355 0.355 0.375 - - 0 0 - 0.871 0.871 0.920 - - 0 - 0.00%
2012-12-19 0 0.355 0.355 0.375 0.350 0.350 64,000 22,400 0.3500 0.871 0.871 0.920 0.859 0.859 26,083 0.8588 0.00%
2012-12-18 0 0.355 0.350 0.370 - - 0 0 - 0.871 0.859 0.908 - - 0 - 0.00%
2012-12-17 0 0.355 0.355 0.370 0.340 0.350 296,000 102,520 0.3464 0.871 0.871 0.908 0.834 0.859 120,636 0.8498 0.00%
2012-12-14 0 0.355 0.355 0.380 0.355 0.360 200,000 71,500 0.3575 0.871 0.871 0.932 0.871 0.883 81,511 0.8772 -2.74%
2012-12-13 0 0.365 0.345 0.400 - - 0 0 - 0.896 0.847 0.981 - - 0 - 0.00%
2012-12-12 0 0.365 0.365 0.390 0.350 0.365 96,000 34,800 0.3625 0.896 0.896 0.957 0.859 0.896 39,125 0.8895 1.39%
2012-12-11 0 0.360 0.350 0.400 - - 0 0 - 0.883 0.859 0.981 - - 0 - 0.00%
2012-12-10 0 0.360 0.360 0.385 - - 0 0 - 0.883 0.883 0.945 - - 0 - 2.86%
2012-12-07 0 0.350 0.340 0.360 0.350 0.350 8,460,000 2,961,000 0.3500 0.859 0.834 0.883 0.859 0.859 3,447,905 0.8588 2.94%
2012-12-06 0 0.340 0.340 0.380 - - 0 0 - 0.834 0.834 0.932 - - 0 - 0.00%
2012-12-05 0 0.340 0.340 0.370 0.330 0.330 4,000 1,320 0.3300 0.834 0.834 0.908 0.810 0.810 1,630 0.8097 -5.56%
2012-12-04 0 0.360 0.330 0.380 - - 0 0 - 0.883 0.810 0.932 - - 0 - 0.00%
2012-12-03 0 0.360 0.360 0.370 - - 0 0 - 0.883 0.883 0.908 - - 0 - 0.00%
2012-11-30 0 0.360 0.360 0.395 - - 0 0 - 0.883 0.883 0.969 - - 0 - 0.00%
2012-11-29 0 0.360 0.360 0.400 - - 0 0 - 0.883 0.883 0.981 - - 0 - 0.00%
2012-11-28 0 0.360 0.360 0.400 - - 0 0 - 0.883 0.883 0.981 - - 0 - 0.00%
2012-11-27 0 0.360 0.330 0.400 0.360 0.360 88,000 31,680 0.3600 0.883 0.810 0.981 0.883 0.883 35,865 0.8833 0.00%
2012-11-26 0 0.360 0.360 0.365 0.360 0.360 68,000 24,480 0.3600 0.883 0.883 0.896 0.883 0.883 27,714 0.8833 0.00%
2012-11-23 0 0.360 0.360 0.395 - - 0 0 - 0.883 0.883 0.969 - - 0 - 0.00%
2012-11-22 0 0.360 0.360 0.400 - - 0 0 - 0.883 0.883 0.981 - - 0 - 0.00%
2012-11-21 0 0.360 0.360 0.395 - - 0 0 - 0.883 0.883 0.969 - - 0 - 0.00%
2012-11-20 0 0.360 0.350 0.380 - - 0 0 - 0.883 0.859 0.932 - - 0 - 0.00%
2012-11-19 0 0.360 0.350 0.380 - - 0 0 - 0.883 0.859 0.932 - - 0 - 0.00%
2012-11-16 0 0.360 0.355 0.380 - - 0 0 - 0.883 0.871 0.932 - - 0 - 0.00%
2012-11-15 0 0.360 0.350 0.365 0.360 0.360 48,000 17,280 0.3600 0.883 0.859 0.896 0.883 0.883 19,563 0.8833 2.86%
2012-11-14 0 0.350 0.350 0.380 - - 0 0 - 0.859 0.859 0.932 - - 0 - 6.06%
2012-11-13 0 0.330 0.330 0.380 - - 0 0 - 0.810 0.810 0.932 - - 0 - 0.00%
2012-11-12 0 0.330 0.330 0.395 0.330 0.350 156,000 53,040 0.3400 0.810 0.810 0.969 0.810 0.859 63,578 0.8342 -5.71%
2012-11-09 0 0.350 0.350 0.375 - - 0 0 - 0.859 0.859 0.920 - - 0 - 0.00%
2012-11-08 0 0.350 0.350 0.380 0.350 0.350 12,000 4,200 0.3500 0.859 0.859 0.932 0.859 0.859 4,891 0.8588 0.00%
2012-11-07 0 0.350 0.350 0.380 - - 0 0 - 0.859 0.859 0.932 - - 0 - 0.00%
2012-11-06 0 0.350 0.350 0.370 - - 0 0 - 0.859 0.859 0.908 - - 0 - 2.94%
2012-11-05 0 0.340 0.340 0.365 0.340 0.340 8,000 2,720 0.3400 0.834 0.834 0.896 0.834 0.834 3,260 0.8342 -1.45%
2012-11-02 0 0.345 0.345 0.365 0.310 0.370 24,000 8,160 0.3400 0.847 0.847 0.896 0.761 0.908 9,781 0.8342 -9.21%
2012-11-01 0 0.380 0.320 0.385 - - 0 0 - 0.932 0.785 0.945 - - 0 - 0.00%
2012-10-31 0 0.380 0.310 0.395 - - 0 0 - 0.932 0.761 0.969 - - 0 - 0.00%
2012-10-30 0 0.380 0.310 0.395 - - 0 0 - 0.932 0.761 0.969 - - 0 - 0.00%
2012-10-29 0 0.380 0.320 0.400 - - 0 0 - 0.932 0.785 0.981 - - 0 - 0.00%
2012-10-26 0 0.380 0.325 0.380 0.380 0.380 4,000 1,520 0.3800 0.932 0.797 0.932 0.932 0.932 1,630 0.9324 0.00%
2012-10-25 0 0.380 0.380 0.400 0.380 0.380 8,000 3,040 0.3800 0.932 0.932 0.981 0.932 0.932 3,260 0.9324 0.00%
2012-10-24 0 0.380 0.380 0.400 0.380 0.385 180,000 68,900 0.3828 0.932 0.932 0.981 0.932 0.945 73,360 0.9392 -5.00%
2012-10-22 0 0.400 0.380 0.400 - - 0 0 - 0.981 0.932 0.981 - - 0 - 0.00%
2012-10-19 0 0.400 0.380 0.420 0.400 0.400 8,000 3,200 0.4000 0.981 0.932 1.031 0.981 0.981 3,260 0.9815 6.67%
2012-10-18 0 0.375 0.370 0.400 0.370 0.390 244,000 92,500 0.3791 0.920 0.908 0.981 0.908 0.957 99,443 0.9302 -6.25%
2012-10-17 0 0.400 0.375 0.400 0.395 0.400 8,000 3,180 0.3975 0.981 0.920 0.981 0.969 0.981 3,260 0.9753 6.67%
2012-10-16 0 0.375 0.375 0.395 0.370 0.370 8,000 2,960 0.3700 0.920 0.920 0.969 0.908 0.908 3,260 0.9079 4.17%
2012-10-15 0 0.360 0.360 0.380 - - 0 0 - 0.883 0.883 0.932 - - 0 - 0.00%
2012-10-12 0 0.360 0.360 0.385 0.360 0.370 116,000 42,760 0.3686 0.883 0.883 0.945 0.883 0.908 47,276 0.9045 -5.26%
2012-10-11 0 0.380 0.370 0.390 - - 0 0 - 0.932 0.908 0.957 - - 0 - 0.00%
2012-10-10 0 0.380 0.370 0.395 0.380 0.380 4,000 1,520 0.3800 0.932 0.908 0.969 0.932 0.932 1,630 0.9324 0.00%
2012-10-09 0 0.380 0.365 0.380 0.380 0.380 252,000 95,760 0.3800 0.932 0.896 0.932 0.932 0.932 102,704 0.9324 5.56%
2012-10-08 0 0.360 0.355 0.380 0.350 0.375 124,000 44,520 0.3590 0.883 0.871 0.932 0.859 0.920 50,537 0.8809 5.88%
2012-10-05 0 0.340 0.340 0.350 0.340 0.340 174,800 59,376 0.3397 0.834 0.834 0.859 0.834 0.834 71,240 0.8335 0.00%
2012-10-04 0 0.340 0.320 0.340 0.330 0.340 184,000 61,520 0.3343 0.834 0.785 0.834 0.810 0.834 74,990 0.8204 9.68%
2012-10-03 0 0.310 0.310 0.340 0.305 0.305 4,000 1,220 0.3050 0.761 0.761 0.834 0.748 0.748 1,630 0.7484 -3.12%
2012-09-28 0 0.320 0.310 0.320 0.320 0.320 40,000 12,720 0.3180 0.785 0.761 0.785 0.785 0.785 16,302 0.7803 18.52%
2012-09-27 0 0.270 0.270 0.300 - - 0 0 - 0.662 0.662 0.736 - - 0 - 0.00%
2012-09-26 0 0.270 0.270 0.300 - - 0 0 - 0.662 0.662 0.736 - - 0 - 0.00%
2012-09-25 0 0.270 0.243 0.300 0.270 0.270 4,000 1,080 0.2700 0.662 0.596 0.736 0.662 0.662 1,630 0.6625 0.00%
2012-09-24 0 0.270 0.250 0.300 - - 0 0 - 0.662 0.613 0.736 - - 0 - 0.00%
2012-09-21 0 0.270 0.250 0.300 - - 0 0 - 0.662 0.613 0.736 - - 0 - 0.00%
2012-09-20 0 0.270 0.270 0.310 0.270 0.270 2,156,000 582,120 0.2700 0.662 0.662 0.761 0.662 0.662 878,686 0.6625 0.00%
2012-09-19 0 0.270 0.255 0.315 - - 0 0 - 0.662 0.626 0.773 - - 0 - 0.00%
2012-09-18 0 0.270 0.270 0.310 0.270 0.270 8,000 2,160 0.2700 0.662 0.662 0.761 0.662 0.662 3,260 0.6625 -10.00%
2012-09-17 0 0.300 0.275 0.330 - - 0 0 - 0.736 0.675 0.810 - - 0 - 0.00%
2012-09-14 0 0.300 0.280 0.310 0.260 0.310 604,000 171,640 0.2842 0.736 0.687 0.761 0.638 0.761 246,162 0.6973 -3.23%
2012-09-13 0 0.310 0.310 0.340 - - 0 0 - 0.761 0.761 0.834 - - 0 - 0.00%
2012-09-12 0 0.310 0.310 0.350 - - 0 0 - 0.761 0.761 0.859 - - 0 - 0.00%
2012-09-11 0 0.310 0.310 0.345 - - 0 0 - 0.761 0.761 0.847 - - 0 - 0.00%
2012-09-10 0 0.310 0.310 0.345 0.310 0.310 16,000 4,960 0.3100 0.761 0.761 0.847 0.761 0.761 6,521 0.7606 -7.46%
2012-09-07 0 0.335 0.300 0.350 - - 0 0 - 0.822 0.736 0.859 - - 0 - 0.00%
2012-09-06 0 0.335 0.310 0.350 - - 0 0 - 0.822 0.761 0.859 - - 0 - 0.00%
2012-09-05 0 0.335 0.310 0.335 - - 0 0 - 0.822 0.761 0.822 - - 0 - -1.47%
2012-09-04 0 0.340 0.310 0.350 - - 0 0 - 0.834 0.761 0.859 - - 0 - 0.00%
2012-09-03 0 0.340 0.310 0.350 - - 0 0 - 0.834 0.761 0.859 - - 0 - 0.00%
2012-08-31 0 0.340 0.310 0.340 - - 0 0 - 0.834 0.761 0.834 - - 0 - 0.00%
2012-08-30 0 0.340 0.305 0.350 0.340 0.340 56,000 19,040 0.3400 0.834 0.748 0.859 0.834 0.834 22,823 0.8342 9.68%
2012-08-29 0 0.310 0.305 0.320 - - 0 0 - 0.761 0.748 0.785 - - 0 - 0.00%
2012-08-28 0 0.310 0.310 0.340 - - 0 0 - 0.761 0.761 0.834 - - 0 - 3.33%
2012-08-27 0 0.300 0.300 0.335 - - 0 0 - 0.736 0.736 0.822 - - 0 - 0.00%
2012-08-24 0 0.300 0.300 0.340 - - 0 0 - 0.736 0.736 0.834 - - 0 - 0.00%
2012-08-23 0 0.300 0.290 0.335 - - 0 0 - 0.736 0.712 0.822 - - 0 - 0.00%
2012-08-22 0 0.300 0.290 0.335 - - 0 0 - 0.736 0.712 0.822 - - 0 - 0.00%
2012-08-21 0 0.300 0.290 0.340 - - 0 0 - 0.736 0.712 0.834 - - 0 - 0.00%
2012-08-20 0 0.300 0.290 0.340 - - 0 0 - 0.736 0.712 0.834 - - 0 - 0.00%
2012-08-17 0 0.300 0.290 0.330 - - 0 0 - 0.736 0.712 0.810 - - 0 - 0.00%
2012-08-16 0 0.300 0.280 0.330 - - 0 0 - 0.736 0.687 0.810 - - 0 - 0.00%
2012-08-15 0 0.300 0.280 0.330 - - 0 0 - 0.736 0.687 0.810 - - 0 - 0.00%
2012-08-14 0 0.300 0.280 0.325 - - 0 0 - 0.736 0.687 0.797 - - 0 - 0.00%
2012-08-13 0 0.300 0.300 0.340 0.300 0.300 8,000 2,400 0.3000 0.736 0.736 0.834 0.736 0.736 3,260 0.7361 -3.23%
2012-08-10 0 0.310 0.290 0.330 - - 0 0 - 0.761 0.712 0.810 - - 0 - 0.00%
2012-08-09 0 0.310 0.290 0.335 0.310 0.310 216,000 66,960 0.3100 0.761 0.712 0.822 0.761 0.761 88,032 0.7606 0.00%
2012-08-08 0 0.310 0.290 0.310 - - 0 0 - 0.761 0.712 0.761 - - 0 - -1.59%
2012-08-07 0 0.315 0.290 0.330 - - 0 0 - 0.773 0.712 0.810 - - 0 - 0.00%
2012-08-06 0 0.315 0.290 0.330 - - 0 0 - 0.773 0.712 0.810 - - 0 - 0.00%
2012-08-03 0 0.315 0.290 0.335 - - 0 0 - 0.773 0.712 0.822 - - 0 - 0.00%
2012-08-02 0 0.315 0.290 0.340 - - 0 0 - 0.773 0.712 0.834 - - 0 - 0.00%
2012-08-01 0 0.315 0.290 0.340 - - 0 0 - 0.773 0.712 0.834 - - 0 - 0.00%
2012-07-31 0 0.315 0.300 0.345 - - 0 0 - 0.773 0.736 0.847 - - 0 - 0.00%
2012-07-30 0 0.315 0.315 0.325 0.310 0.325 180,000 56,340 0.3130 0.773 0.773 0.797 0.761 0.797 73,360 0.7680 -20.25%
2012-07-27 0 0.395 0.360 0.410 - - 0 0 - 0.969 0.883 1.006 - - 0 - 0.00%
2012-07-26 0 0.395 0.360 0.410 - - 0 0 - 0.969 0.883 1.006 - - 0 - 0.00%
2012-07-25 0 0.395 0.360 0.410 - - 0 0 - 0.969 0.883 1.006 - - 0 - 0.00%
2012-07-24 0 0.395 0.350 0.415 - - 0 0 - 0.969 0.859 1.018 - - 0 - 0.00%
2012-07-23 0 0.395 0.360 0.420 - - 0 0 - 0.969 0.883 1.031 - - 0 - 0.00%
2012-07-20 0 0.395 0.360 0.420 - - 0 0 - 0.969 0.883 1.031 - - 0 - 0.00%
2012-07-19 0 0.395 0.380 0.420 - - 0 0 - 0.969 0.932 1.031 - - 0 - 0.00%
2012-07-18 0 0.395 0.360 0.420 - - 0 0 - 0.969 0.883 1.031 - - 0 - 0.00%
2012-07-17 0 0.395 0.360 0.420 - - 0 0 - 0.969 0.883 1.031 - - 0 - 0.00%
2012-07-16 0 0.395 0.390 0.420 - - 0 0 - 0.969 0.957 1.031 - - 0 - 0.00%
2012-07-13 0 0.395 0.395 0.420 0.395 0.395 52,000 20,540 0.3950 0.969 0.969 1.031 0.969 0.969 21,193 0.9692 -2.47%
2012-07-12 0 0.405 0.390 0.420 - - 0 0 - 0.994 0.957 1.031 - - 0 - 0.00%
2012-07-11 0 0.405 0.405 0.420 0.400 0.410 56,000 22,800 0.4071 0.994 0.994 1.031 0.981 1.006 22,823 0.9990 -3.57%
2012-07-10 0 0.420 0.410 0.420 - - 0 0 - 1.031 1.006 1.031 - - 0 - 0.00%
2012-07-09 0 0.420 0.410 0.420 0.410 0.420 248,000 102,880 0.4148 1.031 1.006 1.031 1.006 1.031 101,073 1.0179 1.20%
2012-07-06 0 0.415 0.410 0.415 - - 0 0 - 1.018 1.006 1.018 - - 0 - 0.00%
2012-07-05 0 0.415 0.410 0.415 0.415 0.415 200,000 83,000 0.4150 1.018 1.006 1.018 1.018 1.018 81,511 1.0183 0.00%
2012-07-04 0 0.415 0.410 0.415 0.415 0.415 200,000 83,000 0.4150 1.018 1.006 1.018 1.018 1.018 81,511 1.0183 1.22%
2012-07-03 0 0.410 0.410 0.420 - - 0 0 - 1.006 1.006 1.031 - - 0 - 0.00%
2012-06-29 0 0.410 0.410 0.415 - - 0 0 - 1.006 1.006 1.018 - - 0 - 0.00%
2012-06-28 0 0.410 0.405 0.410 - - 0 0 - 1.006 0.994 1.006 - - 0 - -2.38%
2012-06-27 0 0.420 0.420 0.425 0.420 0.420 100,000 42,000 0.4200 1.031 1.031 1.043 1.031 1.031 40,755 1.0305 0.00%
2012-06-26 0 0.420 0.410 0.420 - - 0 0 - 1.031 1.006 1.031 - - 0 - 0.00%
2012-06-25 0 0.420 0.400 0.425 0.420 0.420 100,000 42,000 0.4200 1.031 0.981 1.043 1.031 1.031 40,755 1.0305 -1.18%
2012-06-22 0 0.425 0.425 0.430 0.420 0.430 516,000 221,240 0.4288 1.043 1.043 1.055 1.031 1.055 210,298 1.0520 4.94%
2012-06-21 0 0.405 0.405 0.445 - - 0 0 - 0.994 0.994 1.092 - - 0 - 0.00%
2012-06-20 0 0.405 0.405 0.430 0.400 0.400 488,000 195,200 0.4000 0.994 0.994 1.055 0.981 0.981 198,886 0.9815 -3.57%
2012-06-19 0 0.420 0.400 0.445 - - 0 0 - 1.031 0.981 1.092 - - 0 - 0.00%
2012-06-18 0 0.420 0.420 0.440 - - 0 0 - 1.031 1.031 1.080 - - 0 - 5.00%
2012-06-15 0 0.400 0.400 0.440 - - 0 0 - 0.981 0.981 1.080 - - 0 - 0.00%
2012-06-14 0 0.400 0.390 0.445 - - 0 0 - 0.981 0.957 1.092 - - 0 - 0.00%
2012-06-13 0 0.400 0.390 0.440 - - 0 0 - 0.981 0.957 1.080 - - 0 - 0.00%
2012-06-12 0 0.400 0.380 0.445 - - 0 0 - 0.981 0.932 1.092 - - 0 - 0.00%
2012-06-11 0 0.400 0.380 0.420 0.400 0.400 100,000 40,000 0.4000 0.981 0.932 1.031 0.981 0.981 40,755 0.9815 0.00%
2012-06-08 0 0.400 0.350 0.440 - - 0 0 - 0.981 0.859 1.080 - - 0 - 0.00%
2012-06-07 0 0.400 0.360 0.445 - - 0 0 - 0.981 0.883 1.092 - - 0 - 0.00%
2012-06-06 0 0.400 0.360 0.450 - - 0 0 - 0.981 0.883 1.104 - - 0 - 0.00%
2012-06-05 0 0.400 0.360 0.420 0.400 0.400 4,000 1,600 0.4000 0.981 0.883 1.031 0.981 0.981 1,630 0.9815 2.56%
2012-06-04 0 0.390 0.340 0.415 0.390 0.390 4,000 1,560 0.3900 0.957 0.834 1.018 0.957 0.957 1,630 0.9569 0.00%
2012-06-01 0 0.390 0.390 0.440 - - 0 0 - 0.957 0.957 1.080 - - 0 - 4.00%
2012-05-31 0 0.375 0.365 0.435 - - 0 0 - 0.920 0.896 1.067 - - 0 - 0.00%
2012-05-30 0 0.375 0.365 0.435 - - 0 0 - 0.920 0.896 1.067 - - 0 - 0.00%
2012-05-29 0 0.375 0.370 0.435 0.375 0.375 292,000 109,500 0.3750 0.920 0.908 1.067 0.920 0.920 119,006 0.9201 0.00%
2012-05-28 0 0.375 0.360 0.435 - - 0 0 - 0.920 0.883 1.067 - - 0 - 0.00%
2012-05-25 0 0.375 0.365 0.435 - - 0 0 - 0.920 0.896 1.067 - - 0 - 0.00%
2012-05-24 0 0.375 0.360 0.435 - - 0 0 - 0.920 0.883 1.067 - - 0 - 0.00%
2012-05-23 0 0.375 0.360 0.375 - - 0 0 - 0.920 0.883 0.920 - - 0 - 0.00%
2012-05-22 0 0.375 0.360 0.435 - - 0 0 - 0.920 0.883 1.067 - - 0 - 0.00%
2012-05-21 0 0.375 0.360 0.435 - - 0 0 - 0.920 0.883 1.067 - - 0 - 0.00%
2012-05-18 0 0.375 0.370 0.405 - - 0 0 - 0.920 0.908 0.994 - - 0 - 0.00%
2012-05-17 0 0.375 0.375 0.440 0.375 0.375 160,000 60,000 0.3750 0.920 0.920 1.080 0.920 0.920 65,209 0.9201 0.00%
2012-05-16 0 0.375 0.320 0.440 - - 0 0 - 0.920 0.785 1.080 - - 0 - 0.00%
2012-05-15 0 0.375 0.350 0.440 - - 0 0 - 0.920 0.859 1.080 - - 0 - 0.00%
2012-05-14 0 0.375 0.340 0.430 - - 0 0 - 0.920 0.834 1.055 - - 0 - 0.00%
2012-05-11 0 0.375 0.340 0.430 - - 0 0 - 0.920 0.834 1.055 - - 0 - 0.00%
2012-05-10 0 0.375 0.340 0.410 - - 0 0 - 0.920 0.834 1.006 - - 0 - 0.00%
2012-05-09 0 0.375 0.340 0.440 - - 0 0 - 0.920 0.834 1.080 - - 0 - 0.00%
2012-05-08 0 0.375 0.340 0.440 - - 0 0 - 0.920 0.834 1.080 - - 0 - 0.00%
2012-05-07 0 0.375 0.350 0.375 - - 0 0 - 0.920 0.859 0.920 - - 0 - 0.00%
2012-05-04 0 0.375 0.360 0.420 0.375 0.375 12,000 4,500 0.3750 0.920 0.883 1.031 0.920 0.920 4,891 0.9201 -1.32%
2012-05-03 0 0.380 0.370 0.400 0.380 0.380 48,000 18,240 0.3800 0.932 0.908 0.981 0.932 0.932 19,563 0.9324 -5.00%
2012-05-02 0 0.400 0.360 0.435 - - 0 0 - 0.981 0.883 1.067 - - 0 - 0.00%
2012-04-30 0 0.400 0.360 0.435 - - 0 0 - 0.981 0.883 1.067 - - 0 - 0.00%
2012-04-27 0 0.400 0.360 0.440 - - 0 0 - 0.981 0.883 1.080 - - 0 - 0.00%
2012-04-26 0 0.400 0.370 0.440 - - 0 0 - 0.981 0.908 1.080 - - 0 - 0.00%
2012-04-25 0 0.400 0.360 0.440 - - 0 0 - 0.981 0.883 1.080 - - 0 - 0.00%
2012-04-24 0 0.400 0.370 0.440 - - 0 0 - 0.981 0.908 1.080 - - 0 - 0.00%
2012-04-23 0 0.400 0.360 0.440 - - 0 0 - 0.981 0.883 1.080 - - 0 - 0.00%
2012-04-20 0 0.400 0.360 0.430 - - 0 0 - 0.981 0.883 1.055 - - 0 - 0.00%
2012-04-19 0 0.400 0.380 0.440 - - 0 0 - 0.981 0.932 1.080 - - 0 - 0.00%
2012-04-18 0 0.400 0.375 0.400 0.400 0.400 60,000 24,000 0.4000 0.981 0.920 0.981 0.981 0.981 24,453 0.9815 -2.44%
2012-04-17 0 0.410 0.400 0.430 - - 0 0 - 1.006 0.981 1.055 - - 0 - 0.00%
2012-04-16 0 0.410 0.405 0.440 0.400 0.410 92,000 37,680 0.4096 1.006 0.994 1.080 0.981 1.006 37,495 1.0049 3.80%
2012-04-13 0 0.395 0.395 0.430 0.375 0.375 8,000 3,000 0.3750 0.969 0.969 1.055 0.920 0.920 3,260 0.9201 -12.22%
2012-04-12 0 0.450 0.375 0.450 - - 0 0 - 1.104 0.920 1.104 - - 0 - 0.00%
2012-04-11 0 0.450 0.370 0.450 - - 0 0 - 1.104 0.908 1.104 - - 0 - 0.00%
2012-04-10 0 0.450 0.375 0.450 - - 0 0 - 1.104 0.920 1.104 - - 0 - 0.00%
2012-04-05 0 0.450 0.370 0.450 - - 0 0 - 1.104 0.908 1.104 - - 0 - 0.00%
2012-04-03 0 0.450 0.385 0.450 - - 0 0 - 1.104 0.945 1.104 - - 0 - -2.17%
2012-04-02 0 0.460 0.325 0.460 - - 0 0 - 1.129 0.797 1.129 - - 0 - -2.13%
2012-03-30 0 0.470 0.390 0.470 - - 0 0 - 1.153 0.957 1.153 - - 0 - -2.08%
2012-03-29 0 0.480 0.405 0.480 - - 0 0 - 1.178 0.994 1.178 - - 0 - -4.00%
2012-03-28 0 0.500 0.350 0.510 - - 0 0 - 1.227 0.859 1.251 - - 0 - 0.00%
2012-03-27 0 0.500 0.415 0.500 - - 0 0 - 1.227 1.018 1.227 - - 0 - 0.00%
2012-03-26 0 0.500 0.350 0.500 - - 0 0 - 1.227 0.859 1.227 - - 0 - 0.00%
2012-03-23 0 0.500 0.435 0.510 - - 0 0 - 1.227 1.067 1.251 - - 0 - 0.00%
2012-03-22 0 0.500 0.420 0.520 - - 0 0 - 1.227 1.031 1.276 - - 0 - 0.00%
2012-03-21 0 0.500 0.420 0.530 - - 0 0 - 1.227 1.031 1.300 - - 0 - 0.00%
2012-03-20 0 0.500 0.450 0.530 - - 0 0 - 1.227 1.104 1.300 - - 0 - 0.00%
2012-03-19 0 0.500 0.465 0.500 - - 0 0 - 1.227 1.141 1.227 - - 0 - -3.85%
2012-03-16 0 0.520 0.440 0.530 - - 0 0 - 1.276 1.080 1.300 - - 0 - 0.00%
2012-03-15 0 0.520 0.450 0.530 - - 0 0 - 1.276 1.104 1.300 - - 0 - 0.00%
2012-03-14 0 0.520 0.470 0.530 - - 0 0 - 1.276 1.153 1.300 - - 0 - 0.00%
2012-03-13 0 0.520 0.440 0.520 - - 0 0 - 1.276 1.080 1.276 - - 0 - 0.00%
2012-03-12 0 0.520 0.435 0.530 - - 0 0 - 1.276 1.067 1.300 - - 0 - 0.00%
2012-03-09 0 0.520 0.480 0.520 0.500 0.520 832,000 428,400 0.5149 1.276 1.178 1.276 1.227 1.276 339,085 1.2634 1.96%
2012-03-08 0 0.510 0.440 0.510 0.500 0.510 300,000 152,000 0.5067 1.251 1.080 1.251 1.227 1.251 122,266 1.2432 2.00%
2012-03-07 0 0.500 0.435 0.510 - - 0 0 - 1.227 1.067 1.251 - - 0 - 0.00%
2012-03-06 0 0.500 0.445 0.510 - - 0 0 - 1.227 1.092 1.251 - - 0 - 0.00%
2012-03-05 0 0.500 0.455 0.510 0.500 0.500 44,000 22,000 0.5000 1.227 1.116 1.251 1.227 1.227 17,932 1.2268 -1.96%
2012-03-02 0 0.510 0.445 0.510 - - 0 0 - 1.251 1.092 1.251 - - 0 - 0.00%
2012-03-01 0 0.510 0.445 0.510 - - 0 0 - 1.251 1.092 1.251 - - 0 - 0.00%
2012-02-29 0 0.510 0.450 0.510 - - 0 0 - 1.251 1.104 1.251 - - 0 - 0.00%
2012-02-28 0 0.510 0.510 0.520 - - 0 0 - 1.251 1.251 1.276 - - 0 - 2.00%
2012-02-27 0 0.500 0.495 0.520 0.500 0.500 204,000 102,000 0.5000 1.227 1.215 1.276 1.227 1.227 83,141 1.2268 0.00%
2012-02-24 0 0.500 0.500 0.520 0.500 0.520 336,000 173,120 0.5152 1.227 1.227 1.276 1.227 1.276 136,938 1.2642 0.00%
2012-02-23 0 0.500 0.455 0.500 0.500 0.520 48,000 24,160 0.5033 1.227 1.116 1.227 1.227 1.276 19,563 1.2350 4.17%
2012-02-22 0 0.480 0.455 0.500 0.480 0.480 68,000 32,640 0.4800 1.178 1.116 1.227 1.178 1.178 27,714 1.1778 0.00%
2012-02-21 0 0.480 0.460 0.480 - - 0 0 - 1.178 1.129 1.178 - - 0 - -2.04%
2012-02-20 0 0.490 0.455 0.490 0.490 0.490 144,000 70,560 0.4900 1.202 1.116 1.202 1.202 1.202 58,688 1.2023 0.00%
2012-02-17 0 0.490 0.490 0.510 0.490 0.550 284,000 147,440 0.5192 1.202 1.202 1.251 1.202 1.350 115,745 1.2738 2.08%
2012-02-16 0 0.480 0.435 0.485 - - 0 0 - 1.178 1.067 1.190 - - 0 - 0.00%
2012-02-15 0 0.480 0.445 0.490 0.475 0.480 40,000 19,040 0.4760 1.178 1.092 1.202 1.165 1.178 16,302 1.1679 1.05%
2012-02-14 0 0.475 0.475 0.480 - - 0 0 - 1.165 1.165 1.178 - - 0 - 0.00%
2012-02-13 0 0.475 0.430 0.480 - - 0 0 - 1.165 1.055 1.178 - - 0 - 0.00%
2012-02-10 0 0.475 0.435 0.510 - - 0 0 - 1.165 1.067 1.251 - - 0 - 0.00%
2012-02-09 0 0.475 0.475 0.485 0.475 0.500 48,000 23,800 0.4958 1.165 1.165 1.190 1.165 1.227 19,563 1.2166 5.56%
2012-02-08 0 0.450 0.425 0.480 - - 0 0 - 1.104 1.043 1.178 - - 0 - 0.00%
2012-02-07 0 0.450 0.450 0.500 0.450 0.450 4,000 1,800 0.4500 1.104 1.104 1.227 1.104 1.104 1,630 1.1041 -2.17%
2012-02-06 0 0.460 0.425 0.460 - - 0 0 - 1.129 1.043 1.129 - - 0 - 0.00%
2012-02-03 0 0.460 0.440 0.460 0.410 0.460 260,000 114,000 0.4385 1.129 1.080 1.129 1.006 1.129 105,964 1.0758 6.98%
2012-02-02 0 0.430 0.430 0.490 0.410 0.410 8,000 3,280 0.4100 1.055 1.055 1.202 1.006 1.006 3,260 1.0060 3.61%
2012-02-01 0 0.415 0.415 0.480 - - 0 0 - 1.018 1.018 1.178 - - 0 - 1.22%
2012-01-31 0 0.410 0.410 0.480 0.410 0.410 8,000 3,280 0.4100 1.006 1.006 1.178 1.006 1.006 3,260 1.0060 -2.38%
2012-01-30 0 0.420 0.410 0.480 - - 0 0 - 1.031 1.006 1.178 - - 0 - 0.00%
2012-01-27 0 0.420 0.410 0.420 0.420 0.420 12,000 5,040 0.4200 1.031 1.006 1.031 1.031 1.031 4,891 1.0305 -1.18%
2012-01-26 0 0.425 0.425 0.510 - - 0 0 - 1.043 1.043 1.251 - - 0 - 0.00%
2012-01-20 0 0.425 0.420 0.480 0.425 0.425 20,000 8,500 0.4250 1.043 1.031 1.178 1.043 1.043 8,151 1.0428 1.19%
2012-01-19 0 0.420 0.420 0.460 - - 0 0 - 1.031 1.031 1.129 - - 0 - 0.00%
2012-01-18 0 0.420 0.420 0.450 - - 4,000 1,680 0.4200 1.031 1.031 1.104 - - 1,630 1.0305 1.20%
2012-01-17 0 0.415 0.415 0.450 0.410 0.410 8,000 3,280 0.4100 1.018 1.018 1.104 1.006 1.006 3,260 1.0060 -1.19%
2012-01-16 0 0.420 0.410 0.420 - - 0 0 - 1.031 1.006 1.031 - - 0 - -2.33%
2012-01-13 0 0.430 0.410 0.430 - - 0 0 - 1.055 1.006 1.055 - - 0 - 0.00%
2012-01-12 0 0.430 0.415 0.430 - - 0 0 - 1.055 1.018 1.055 - - 0 - 0.00%
2012-01-11 0 0.430 0.415 0.470 - - 0 0 - 1.055 1.018 1.153 - - 0 - 0.00%
2012-01-10 0 0.430 0.410 0.490 - - 0 0 - 1.055 1.006 1.202 - - 0 - 0.00%
2012-01-09 0 0.430 0.410 0.490 - - 0 0 - 1.055 1.006 1.202 - - 0 - 0.00%
2012-01-06 0 0.430 0.410 0.490 - - 0 0 - 1.055 1.006 1.202 - - 0 - 0.00%
2012-01-05 0 0.430 0.410 0.490 - - 0 0 - 1.055 1.006 1.202 - - 0 - 0.00%
2012-01-04 0 0.430 0.410 0.490 - - 0 0 - 1.055 1.006 1.202 - - 0 - 0.00%
2012-01-03 0 0.430 0.410 0.460 0.430 0.430 336,000 144,480 0.4300 1.055 1.006 1.129 1.055 1.055 136,938 1.0551 2.38%
2011-12-30 0 0.420 0.400 0.510 - - 0 0 - 1.031 0.981 1.251 - - 0 - 0.00%
2011-12-29 0 0.420 0.420 0.500 0.420 0.420 100,000 42,000 0.4200 1.031 1.031 1.227 1.031 1.031 40,755 1.0305 -4.55%
2011-12-28 0 0.440 0.420 0.510 - - 0 0 - 1.080 1.031 1.251 - - 0 - 0.00%
2011-12-23 0 0.440 0.420 0.520 - - 0 0 - 1.080 1.031 1.276 - - 0 - 0.00%
2011-12-22 0 0.440 0.420 0.520 - - 0 0 - 1.080 1.031 1.276 - - 0 - 0.00%
2011-12-21 0 0.440 0.440 0.520 - - 0 0 - 1.080 1.080 1.276 - - 0 - 0.00%
2011-12-20 0 0.440 0.440 0.520 - - 0 0 - 1.080 1.080 1.276 - - 0 - 0.00%
2011-12-19 0 0.440 0.440 0.520 - - 0 0 - 1.080 1.080 1.276 - - 0 - 0.00%
2011-12-16 0 0.440 0.420 0.510 - - 0 0 - 1.080 1.031 1.251 - - 0 - 0.00%
2011-12-15 0 0.440 0.440 0.570 0.440 0.440 36,000 15,840 0.4400 1.080 1.080 1.399 1.080 1.080 14,672 1.0796 -6.38%
2011-12-14 0 0.470 0.440 0.510 - - 0 0 - 1.153 1.080 1.251 - - 0 - 0.00%
2011-12-13 0 0.470 0.440 0.500 - - 0 0 - 1.153 1.080 1.227 - - 0 - 0.00%
2011-12-12 0 0.470 0.440 0.500 - - 0 0 - 1.153 1.080 1.227 - - 0 - 0.00%
2011-12-09 0 0.470 0.365 0.500 - - 0 0 - 1.153 0.896 1.227 - - 0 - 0.00%
2011-12-08 0 0.470 0.440 0.500 - - 0 0 - 1.153 1.080 1.227 - - 0 - 0.00%
2011-12-07 0 0.470 0.450 0.490 - - 0 0 - 1.153 1.104 1.202 - - 0 - 0.00%
2011-12-06 0 0.470 0.410 0.520 - - 0 0 - 1.153 1.006 1.276 - - 0 - 0.00%
2011-12-05 0 0.470 0.470 0.520 0.470 0.470 76,000 35,720 0.4700 1.153 1.153 1.276 1.153 1.153 30,974 1.1532 0.00%
2011-12-02 0 0.470 0.415 0.510 - - 0 0 - 1.153 1.018 1.251 - - 0 - 0.00%
2011-12-01 0 0.470 0.470 0.500 - - 0 0 - 1.153 1.153 1.227 - - 0 - 0.00%
2011-11-30 0 0.470 0.470 0.480 0.470 0.470 4,000 1,880 0.4700 1.153 1.153 1.178 1.153 1.153 1,630 1.1532 0.00%
2011-11-29 0 0.470 0.470 0.520 0.470 0.470 420,000 197,400 0.4700 1.153 1.153 1.276 1.153 1.153 171,173 1.1532 0.00%
2011-11-28 0 0.470 0.460 0.580 0.470 0.500 432,000 215,460 0.4988 1.153 1.129 1.423 1.153 1.227 176,063 1.2238 -7.84%
2011-11-25 0 0.510 0.470 0.510 - - 0 0 - 1.251 1.153 1.251 - - 0 - -1.92%
2011-11-24 0 0.520 0.470 0.520 - - 0 0 - 1.276 1.153 1.276 - - 0 - -1.89%
2011-11-23 0 0.530 0.470 0.530 - - 0 0 - 1.300 1.153 1.300 - - 0 - 0.00%
2011-11-22 0 0.530 0.470 0.530 0.530 0.530 100,000 53,000 0.5300 1.300 1.153 1.300 1.300 1.300 40,755 1.3004 0.00%
2011-11-21 0 0.530 0.475 0.530 - - 0 0 - 1.300 1.165 1.300 - - 0 - 0.00%
2011-11-18 0 0.530 0.470 0.530 - - 0 0 - 1.300 1.153 1.300 - - 0 - -1.85%
2011-11-17 0 0.540 0.470 0.550 - - 0 0 - 1.325 1.153 1.350 - - 0 - 0.00%
2011-11-16 0 0.540 0.490 0.550 - - 0 0 - 1.325 1.202 1.350 - - 0 - 0.00%
2011-11-15 0 0.540 0.490 0.550 - - 0 0 - 1.325 1.202 1.350 - - 0 - 0.00%
2011-11-14 0 0.540 0.485 0.540 - - 0 0 - 1.325 1.190 1.325 - - 0 - -3.57%
2011-11-11 0 0.560 0.500 0.590 - - 0 0 - 1.374 1.227 1.448 - - 0 - 0.00%
2011-11-10 0 0.560 0.560 0.590 - - 0 0 - 1.374 1.374 1.448 - - 0 - 1.82%
2011-11-09 0 0.550 0.510 0.550 - - 0 0 - 1.350 1.251 1.350 - - 0 - -1.79%
2011-11-08 0 0.560 0.520 0.560 - - 0 0 - 1.374 1.276 1.374 - - 0 - 0.00%
2011-11-07 0 0.560 0.510 0.560 - - 0 0 - 1.374 1.251 1.374 - - 0 - 0.00%
2011-11-04 0 0.560 0.510 0.560 - - 0 0 - 1.374 1.251 1.374 - - 0 - 0.00%
2011-11-03 0 0.560 0.510 0.560 - - 0 0 - 1.374 1.251 1.374 - - 0 - 0.00%
2011-11-02 0 0.560 0.560 0.580 - - 0 0 - 1.374 1.374 1.423 - - 0 - 1.82%
2011-11-01 0 0.550 0.510 0.580 0.550 0.550 36,000 19,800 0.5500 1.350 1.251 1.423 1.350 1.350 14,672 1.3495 0.00%
2011-10-31 0 0.550 0.500 0.550 0.550 0.550 4,000 2,200 0.5500 1.350 1.227 1.350 1.350 1.350 1,630 1.3495 1.85%
2011-10-28 0 0.540 0.530 0.550 0.500 0.540 16,000 8,200 0.5125 1.325 1.300 1.350 1.227 1.325 6,521 1.2575 -1.82%
2011-10-27 0 0.550 0.520 0.560 0.550 0.550 40,000 22,000 0.5500 1.350 1.276 1.374 1.350 1.350 16,302 1.3495 5.77%
2011-10-26 0 0.520 0.510 0.550 0.510 0.550 240,000 122,920 0.5122 1.276 1.251 1.350 1.251 1.350 97,813 1.2567 -11.86%
2011-10-25 0 0.590 0.475 0.600 - - 0 0 - 1.448 1.165 1.472 - - 0 - 0.00%
2011-10-24 0 0.590 0.590 0.600 - - 0 0 - 1.448 1.448 1.472 - - 0 - 3.51%
2011-10-21 0 0.570 0.485 0.570 - - 0 0 - 1.399 1.190 1.399 - - 0 - 0.00%
2011-10-20 0 0.570 0.510 0.570 - - 0 0 - 1.399 1.251 1.399 - - 0 - 0.00%
2011-10-19 0 0.570 0.500 0.570 - - 0 0 - 1.399 1.227 1.399 - - 0 - 0.00%
2011-10-18 0 0.570 0.520 0.570 - - 0 0 - 1.399 1.276 1.399 - - 0 - -1.72%
2011-10-17 0 0.580 0.510 0.580 - - 0 0 - 1.423 1.251 1.423 - - 0 - -1.69%
2011-10-14 0 0.590 0.590 0.610 0.510 0.570 8,000 4,320 0.5400 1.448 1.448 1.497 1.251 1.399 3,260 1.3250 -3.28%
2011-10-13 0 0.610 0.530 0.610 0.610 0.630 16,000 9,920 0.6200 1.497 1.300 1.497 1.497 1.546 6,521 1.5213 0.00%
2011-10-12 0 0.610 0.610 0.690 0.450 0.610 32,000 18,560 0.5800 1.497 1.497 1.693 1.104 1.497 13,042 1.4231 1.67%
2011-10-11 0 0.600 0.600 0.660 0.550 0.560 328,000 182,400 0.5561 1.472 1.472 1.619 1.350 1.374 133,678 1.3645 9.09%
2011-10-10 0 0.550 0.440 0.640 0.550 0.550 128,000 67,160 0.5247 1.350 1.080 1.570 1.350 1.350 52,167 1.2874 5.77%
2011-10-07 0 0.520 0.520 0.540 0.510 0.510 24,000 12,240 0.5100 1.276 1.276 1.325 1.251 1.251 9,781 1.2514 1.96%
2011-10-06 0 0.510 0.430 0.510 - - 0 0 - 1.251 1.055 1.251 - - 0 - 0.00%
2011-10-04 0 0.510 0.415 0.550 - - 0 0 - 1.251 1.018 1.350 - - 0 - 0.00%
2011-10-03 0 0.510 0.510 0.550 - - 0 0 - 1.251 1.251 1.350 - - 0 - 6.25%
2011-09-30 0 0.480 0.425 0.550 0.480 0.480 44,000 21,120 0.4800 1.178 1.043 1.350 1.178 1.178 17,932 1.1778 -3.03%
2011-09-28 0 0.495 0.415 0.550 0.485 0.495 266,000 129,970 0.4886 1.215 1.018 1.350 1.190 1.215 108,409 1.1989 2.06%
2011-09-27 0 0.485 0.385 0.500 - - 0 0 - 1.190 0.945 1.227 - - 0 - 0.00%
2011-09-26 0 0.485 0.415 0.485 - - 0 0 - 1.190 1.018 1.190 - - 0 - -1.02%
2011-09-23 0 0.490 0.470 0.510 0.440 0.490 728,000 347,400 0.4772 1.202 1.153 1.251 1.080 1.202 296,699 1.1709 8.89%
2011-09-22 0 0.450 0.400 0.460 0.405 0.450 8,000 3,420 0.4275 1.104 0.981 1.129 0.994 1.104 3,260 1.0489 -4.26%
2011-09-21 0 0.470 0.410 0.475 - - 0 0 - 1.153 1.006 1.165 - - 0 - 0.00%
2011-09-20 0 0.470 0.420 0.470 - - 0 0 - 1.153 1.031 1.153 - - 0 - -1.05%
2011-09-19 0 0.475 0.400 0.475 0.475 0.475 164,000 76,300 0.4652 1.165 0.981 1.165 1.165 1.165 66,839 1.1416 2.15%
2011-09-16 0 0.465 0.465 0.475 0.430 0.440 36,000 15,680 0.4356 1.141 1.141 1.165 1.055 1.080 14,672 1.0687 -3.12%
2011-09-15 0 0.480 0.420 0.480 - - 0 0 - 1.178 1.031 1.178 - - 0 - -1.03%
2011-09-14 0 0.485 0.440 0.485 - - 0 0 - 1.190 1.080 1.190 - - 0 - 0.00%
2011-09-12 0 0.485 0.420 0.485 0.485 0.485 4,000 1,940 0.4850 1.190 1.031 1.190 1.190 1.190 1,630 1.1900 8.99%
2011-09-09 0 0.445 0.445 0.475 0.430 0.465 68,000 29,980 0.4409 1.092 1.092 1.165 1.055 1.141 27,714 1.0818 -8.25%
2011-09-08 0 0.485 0.450 0.490 0.445 0.490 84,000 37,960 0.4519 1.190 1.104 1.202 1.092 1.202 34,235 1.1088 -10.19%
2011-09-07 0 0.540 0.540 0.550 - - 0 0 - 1.325 1.325 1.350 - - 0 - 1.89%
2011-09-06 0 0.530 0.530 0.540 0.450 0.450 12,000 5,400 0.4500 1.300 1.300 1.325 1.104 1.104 4,891 1.1041 -3.64%
2011-09-05 0 0.550 0.380 0.550 - - 0 0 - 1.350 0.932 1.350 - - 0 - 0.00%
2011-09-02 0 0.550 0.485 0.550 - - 0 0 - 1.350 1.190 1.350 - - 0 - 0.00%
2011-09-01 0 0.550 0.480 0.550 0.550 0.550 4,000 2,200 0.5500 1.350 1.178 1.350 1.350 1.350 1,630 1.3495 3.77%
2011-08-31 0 0.530 0.510 0.540 0.500 0.530 56,000 29,320 0.5236 1.300 1.251 1.325 1.227 1.300 22,823 1.2847 6.00%
2011-08-30 0 0.500 0.495 0.500 0.480 0.500 396,000 192,140 0.4852 1.227 1.215 1.227 1.178 1.227 161,391 1.1905 8.70%
2011-08-29 0 0.460 0.400 0.465 - - 500 180 0.3600 1.129 0.981 1.141 - - 204 0.8833 0.00%
2011-08-26 0 0.460 0.430 0.465 0.460 0.460 40,000 18,400 0.4600 1.129 1.055 1.141 1.129 1.129 16,302 1.1287 2.22%
2011-08-25 0 0.450 0.440 0.460 0.435 0.465 208,000 93,180 0.4480 1.104 1.080 1.129 1.067 1.141 84,771 1.0992 -6.25%
2011-08-24 0 0.480 0.480 0.485 0.470 0.470 4,000 1,880 0.4700 1.178 1.178 1.190 1.153 1.153 1,630 1.1532 -1.03%
2011-08-23 0 0.485 0.485 0.490 - - 0 0 - 1.190 1.190 1.202 - - 0 - 3.19%
2011-08-22 0 0.470 0.465 0.470 0.470 0.470 8,000 3,760 0.4700 1.153 1.141 1.153 1.153 1.153 3,260 1.1532 -3.09%
2011-08-19 0 0.485 0.475 0.490 0.470 0.490 120,000 57,880 0.4823 1.190 1.165 1.202 1.153 1.202 48,906 1.1835 -1.02%
2011-08-18 0 0.490 0.470 0.495 - - 0 0 - 1.202 1.153 1.215 - - 0 - 0.00%
2011-08-17 0 0.490 0.490 0.495 0.450 0.450 36,000 16,200 0.4500 1.202 1.202 1.215 1.104 1.104 14,672 1.1041 0.00%
2011-08-16 0 0.490 0.465 0.500 0.490 0.490 112,000 54,880 0.4900 1.202 1.141 1.227 1.202 1.202 45,646 1.2023 0.00%
2011-08-15 0 0.490 0.480 0.495 - - 0 0 - 1.202 1.178 1.215 - - 0 - 0.00%
2011-08-12 0 0.490 0.465 0.500 0.490 0.490 80,000 39,200 0.4900 1.202 1.141 1.227 1.202 1.202 32,604 1.2023 -3.92%
2011-08-11 0 0.510 0.470 0.510 0.460 0.520 36,000 18,000 0.5000 1.251 1.153 1.251 1.129 1.276 14,672 1.2268 -1.92%
2011-08-10 0 0.520 0.520 0.530 - - 0 0 - 1.276 1.276 1.300 - - 0 - 6.12%
2011-08-09 0 0.490 0.550 0.570 0.490 0.510 88,000 44,720 0.5082 1.202 1.350 1.399 1.202 1.251 35,865 1.2469 -3.92%
2011-08-08 0 0.510 0.500 0.510 - - 20,000 10,000 0.5000 1.251 1.227 1.251 - - 8,151 1.2268 -8.93%
2011-08-05 0 0.560 0.510 0.570 0.470 0.560 84,000 40,680 0.4843 1.374 1.251 1.399 1.153 1.374 34,235 1.1883 0.00%
2011-08-04 0 0.560 0.560 0.570 - - 0 0 - 1.374 1.374 1.399 - - 0 - 1.82%
2011-08-03 0 0.550 0.530 0.580 0.530 0.550 124,000 66,120 0.5332 1.350 1.300 1.423 1.300 1.350 50,537 1.3084 -3.51%
2011-08-02 0 0.570 0.530 0.570 0.530 0.570 12,000 6,680 0.5567 1.399 1.300 1.399 1.300 1.399 4,891 1.3659 -3.39%
2011-08-01 0 0.590 0.560 0.590 0.590 0.590 100,000 59,000 0.5900 1.448 1.374 1.448 1.448 1.448 40,755 1.4477 0.00%
2011-07-29 0 0.590 0.590 0.600 - - 0 0 - 1.448 1.448 1.472 - - 0 - 1.72%
2011-07-28 0 0.580 0.530 0.580 - - 0 0 - 1.423 1.300 1.423 - - 0 - 0.00%
2011-07-27 0 0.580 0.540 0.580 - - 0 0 - 1.423 1.325 1.423 - - 0 - -1.69%
2011-07-26 0 0.590 0.590 0.600 - - 0 0 - 1.448 1.448 1.472 - - 0 - 3.51%
2011-07-25 0 0.570 0.520 0.570 - - 0 0 - 1.399 1.276 1.399 - - 0 - 0.00%
2011-07-22 0 0.570 0.530 0.570 - - 0 0 - 1.399 1.300 1.399 - - 0 - -3.39%
2011-07-21 0 0.590 0.590 0.600 - - 0 0 - 1.448 1.448 1.472 - - 0 - 3.51%
2011-07-20 0 0.570 0.520 0.570 - - 4,000 2,080 0.5200 1.399 1.276 1.399 - - 1,630 1.2759 0.00%
2011-07-19 0 0.570 0.530 0.580 - - 0 0 - 1.399 1.300 1.423 - - 0 - 0.00%
2011-07-18 0 0.570 0.570 0.580 0.550 0.550 4,000 2,200 0.5500 1.399 1.399 1.423 1.350 1.350 1,630 1.3495 0.00%
2011-07-15 0 0.570 0.570 0.580 0.550 0.550 20,000 11,000 0.5500 1.399 1.399 1.423 1.350 1.350 8,151 1.3495 3.64%
2011-07-14 0 0.550 0.550 0.570 0.550 0.550 42,036,000 22,279,160 0.5300 1.350 1.350 1.399 1.350 1.350 17,131,931 1.3004 -3.51%
2011-07-13 0 0.570 0.520 0.570 0.570 0.600 12,000 7,000 0.5833 1.399 1.276 1.399 1.399 1.472 4,891 1.4313 3.64%
2011-07-12 0 0.550 0.550 0.570 0.520 0.540 80,000 41,960 0.5245 1.350 1.350 1.399 1.276 1.325 32,604 1.2869 -5.17%
2011-07-11 0 0.580 0.580 0.590 0.550 0.550 44,000 24,200 0.5500 1.423 1.423 1.448 1.350 1.350 17,932 1.3495 3.57%
2011-07-08 0 0.560 0.530 0.570 - - 0 0 - 1.374 1.300 1.399 - - 0 - 0.00%
2011-07-07 0 0.560 0.540 0.570 0.560 0.560 112,000 62,720 0.5600 1.374 1.325 1.399 1.374 1.374 45,646 1.3741 -1.75%
2011-07-06 0 0.570 0.530 0.590 0.570 0.570 4,000 2,280 0.5700 1.399 1.300 1.448 1.399 1.399 1,630 1.3986 0.00%
2011-07-05 0 0.570 0.570 0.590 0.510 0.510 12,000 6,120 0.5100 1.399 1.399 1.448 1.251 1.251 4,891 1.2514 14.00%
2011-07-04 0 0.500 0.500 0.630 0.500 0.500 100,000 50,000 0.5000 1.227 1.227 1.546 1.227 1.227 40,755 1.2268 -3.85%
2011-06-30 0 0.520 0.500 0.600 0.500 0.520 104,000 52,800 0.5077 1.276 1.227 1.472 1.227 1.276 42,386 1.2457 0.00%
2011-06-29 0 0.520 0.495 0.590 - - 0 0 - 1.276 1.215 1.448 - - 0 - 0.00%
2011-06-28 0 0.520 0.485 0.540 0.485 0.520 40,000 19,720 0.4930 1.276 1.190 1.325 1.190 1.276 16,302 1.2097 0.00%
2011-06-27 0 0.520 0.475 0.520 0.475 0.520 16,000 7,960 0.4975 1.276 1.165 1.276 1.165 1.276 6,521 1.2207 4.00%
2011-06-24 0 0.500 0.500 0.550 0.500 0.500 4,000 2,000 0.5000 1.227 1.227 1.350 1.227 1.227 1,630 1.2268 -7.41%
2011-06-23 0 0.540 0.540 0.550 0.520 0.540 40,000 20,880 0.5220 1.325 1.325 1.350 1.276 1.325 16,302 1.2808 -1.82%
2011-06-22 0 0.550 0.540 0.550 0.530 0.550 42,000 22,080 0.5257 1.350 1.325 1.350 1.300 1.350 17,117 1.2899 1.85%
2011-06-21 0 0.540 0.520 0.550 - - 40,000 20,800 0.5200 1.325 1.276 1.350 - - 16,302 1.2759 0.00%
2011-06-20 0 0.540 0.510 0.540 0.560 0.560 4,000 2,240 0.5600 1.325 1.251 1.325 1.374 1.374 1,630 1.3741 -1.82%
2011-06-17 0 0.550 0.550 0.580 0.550 0.550 20,000 11,000 0.5500 1.350 1.350 1.423 1.350 1.350 8,151 1.3495 0.00%
2011-06-16 0 0.550 0.550 0.570 0.550 0.550 20,000 11,000 0.5500 1.350 1.350 1.399 1.350 1.350 8,151 1.3495 0.00%
2011-06-15 0 0.550 0.530 0.550 0.550 0.580 16,000 8,920 0.5575 1.350 1.300 1.350 1.350 1.423 6,521 1.3679 0.00%
2011-06-14 0 0.550 0.530 0.550 0.500 0.560 168,000 89,480 0.5326 1.350 1.300 1.350 1.227 1.374 68,469 1.3069 -5.17%
2011-06-13 0 0.580 0.520 0.580 - - 0 0 - 1.423 1.276 1.423 - - 0 - 0.00%
2011-06-10 0 0.580 0.550 0.580 0.600 0.600 4,000 2,400 0.6000 1.423 1.350 1.423 1.472 1.472 1,630 1.4722 0.00%
2011-06-09 0 0.580 0.550 0.580 - - 0 0 - 1.423 1.350 1.423 - - 0 - 0.00%
2011-06-08 0 0.580 0.560 0.580 - - 0 0 - 1.423 1.374 1.423 - - 0 - -1.69%
2011-06-07 0 0.590 0.560 0.600 0.580 0.590 64,000 37,560 0.5869 1.448 1.374 1.472 1.423 1.448 26,083 1.4400 -4.84%
2011-06-03 0 0.620 0.610 0.620 0.620 0.620 4,000 2,480 0.6200 1.521 1.497 1.521 1.521 1.521 1,630 1.5213 5.08%
2011-06-02 0 0.590 0.580 0.590 - - 0 0 - 1.448 1.423 1.448 - - 0 - -1.67%
2011-06-01 0 0.600 0.620 0.630 0.570 0.600 56,000 32,840 0.5864 1.472 1.521 1.546 1.399 1.472 22,823 1.4389 -4.76%
2011-05-31 0 0.630 0.570 0.630 0.630 0.630 12,000 7,560 0.6300 1.546 1.399 1.546 1.546 1.546 4,891 1.5458 0.00%
2011-05-30 0 0.630 0.560 0.630 0.560 0.630 64,000 38,920 0.6081 1.546 1.374 1.546 1.374 1.546 26,083 1.4921 8.62%
2011-05-27 0 0.580 0.560 0.580 - - 0 0 - 1.423 1.374 1.423 - - 0 - -3.33%
2011-05-26 0 0.600 0.570 0.610 0.580 0.600 60,000 35,880 0.5980 1.472 1.399 1.497 1.423 1.472 24,453 1.4673 9.09%
2011-05-25 0 0.550 0.540 0.610 0.550 0.560 172,000 95,440 0.5549 1.350 1.325 1.497 1.350 1.374 70,099 1.3615 -8.33%
2011-05-24 0 0.600 0.570 0.600 0.600 0.600 100,000 60,000 0.6000 1.472 1.399 1.472 1.472 1.472 40,755 1.4722 0.00%
2011-05-23 0 0.600 0.570 0.600 0.600 0.610 24,000 14,440 0.6017 1.472 1.399 1.472 1.472 1.497 9,781 1.4763 1.69%
2011-05-20 0 0.590 0.570 0.590 0.590 0.600 128,000 76,400 0.5969 1.448 1.399 1.448 1.448 1.472 52,167 1.4645 -1.67%
2011-05-19 0 0.600 0.580 0.610 0.600 0.600 68,000 40,800 0.6000 1.472 1.423 1.497 1.472 1.472 27,714 1.4722 0.00%
2011-05-18 0 0.600 0.570 0.600 0.560 0.600 60,000 34,560 0.5760 1.472 1.399 1.472 1.374 1.472 24,453 1.4133 -4.76%
2011-05-17 0 0.630 0.580 0.630 0.580 0.630 60,000 36,640 0.6107 1.546 1.423 1.546 1.423 1.546 24,453 1.4984 5.00%
2011-05-16 0 0.600 0.590 0.600 0.600 0.650 800,000 489,200 0.6115 1.472 1.448 1.472 1.472 1.595 326,043 1.5004 -11.76%
2011-05-13 0 0.680 0.670 0.680 - - 0 0 - 1.668 1.644 1.668 - - 0 - 0.00%
2011-05-12 0 0.680 0.680 0.690 0.670 0.670 268,000 179,560 0.6700 1.668 1.668 1.693 1.644 1.644 109,224 1.6440 1.49%
2011-05-11 0 0.690 0.690 0.700 - - 0 0 - 1.644 1.644 1.668 - - 0 - 2.99%
2011-05-09 0 0.670 0.670 0.700 0.660 0.680 180,000 119,760 0.6653 1.596 1.596 1.668 1.572 1.620 75,550 1.5852 -4.29%
2011-05-06 0 0.700 0.690 0.700 0.700 0.700 168,000 117,600 0.7000 1.668 1.644 1.668 1.668 1.668 70,513 1.6678 0.00%
2011-05-05 0 0.700 0.680 0.710 0.690 0.700 72,000 50,000 0.6944 1.668 1.620 1.692 1.644 1.668 30,220 1.6545 0.00%
2011-05-04 0 0.700 0.680 0.700 - - 0 0 - 1.668 1.620 1.668 - - 0 - 0.00%
2011-05-03 0 0.700 0.700 0.710 0.700 0.700 132,000 92,400 0.7000 1.668 1.668 1.692 1.668 1.668 55,403 1.6678 0.00%
2011-04-29 0 0.700 0.690 0.710 0.680 0.700 520,000 358,520 0.6895 1.668 1.644 1.692 1.620 1.668 218,254 1.6427 1.45%
2011-04-28 0 0.690 0.650 0.700 - - 0 0 - 1.644 1.549 1.668 - - 0 - 0.00%
2011-04-27 0 0.690 0.630 0.700 - - 0 0 - 1.644 1.501 1.668 - - 0 - 0.00%
2011-04-26 0 0.690 0.640 0.700 - - 0 0 - 1.644 1.525 1.668 - - 0 - 0.00%
2011-04-21 0 0.690 0.690 0.700 0.640 0.640 8,000 5,120 0.6400 1.644 1.644 1.668 1.525 1.525 3,358 1.5248 2.99%
2011-04-20 0 0.670 0.640 0.670 0.670 0.670 4,000 2,680 0.6700 1.596 1.525 1.596 1.596 1.596 1,679 1.5963 3.08%
2011-04-19 0 0.650 0.630 0.650 - - 0 0 - 1.549 1.501 1.549 - - 0 - -1.52%
2011-04-18 0 0.660 0.640 0.660 0.660 0.660 60,000 39,640 0.6607 1.572 1.525 1.572 1.572 1.572 25,183 1.5741 -1.49%
2011-04-15 0 0.670 0.650 0.670 0.630 0.670 44,000 27,880 0.6336 1.596 1.549 1.596 1.501 1.596 18,468 1.5097 1.52%
2011-04-14 0 0.660 0.630 0.670 0.670 0.670 4,000 2,680 0.6700 1.572 1.501 1.596 1.596 1.596 1,679 1.5963 0.00%
2011-04-13 0 0.660 0.640 0.670 - - 0 0 - 1.572 1.525 1.596 - - 0 - 0.00%
2011-04-12 0 0.660 0.650 0.670 - - 0 0 - 1.572 1.549 1.596 - - 0 - 0.00%
2011-04-11 0 0.660 0.660 0.670 0.650 0.660 8,000 5,240 0.6550 1.572 1.572 1.596 1.549 1.572 3,358 1.5606 1.54%
2011-04-08 0 0.650 0.650 0.660 0.640 0.650 200,000 129,800 0.6490 1.549 1.549 1.572 1.525 1.549 83,944 1.5463 -2.99%
2011-04-07 0 0.670 0.670 0.680 - - 0 0 - 1.596 1.596 1.620 - - 0 - 0.00%
2011-04-06 0 0.670 0.660 0.670 0.660 0.670 216,000 142,600 0.6602 1.596 1.572 1.596 1.572 1.596 90,659 1.5729 0.00%
2011-04-04 0 0.670 0.630 0.680 0.670 0.670 20,000 13,400 0.6700 1.596 1.501 1.620 1.596 1.596 8,394 1.5963 0.00%
2011-04-01 0 0.670 0.650 0.670 0.660 0.670 88,000 58,320 0.6627 1.596 1.549 1.596 1.572 1.596 36,935 1.5790 0.00%
2011-03-31 0 0.670 0.650 0.670 0.650 0.670 48,000 31,480 0.6558 1.596 1.549 1.596 1.549 1.596 20,147 1.5626 -1.47%
2011-03-30 0 0.680 0.680 0.690 - - 0 0 - 1.620 1.620 1.644 - - 0 - 3.03%
2011-03-29 0 0.660 0.650 0.660 0.650 0.660 128,000 84,360 0.6591 1.572 1.549 1.572 1.549 1.572 53,724 1.5702 0.00%
2011-03-28 0 0.660 0.630 0.660 0.610 0.660 352,000 222,360 0.6317 1.572 1.501 1.572 1.453 1.572 147,741 1.5051 -5.71%
2011-03-25 0 0.700 0.700 0.710 - - 0 0 - 1.668 1.668 1.692 - - 0 - 2.94%
2011-03-24 0 0.680 0.630 0.700 0.680 0.690 72,000 49,640 0.6894 1.620 1.501 1.668 1.620 1.644 30,220 1.6426 -2.86%
2011-03-23 0 0.700 0.700 0.710 - - 0 0 - 1.668 1.668 1.692 - - 0 - 1.45%
2011-03-22 0 0.690 0.660 0.700 - - 0 0 - 1.644 1.572 1.668 - - 0 - 0.00%
2011-03-21 0 0.690 0.670 0.700 0.660 0.690 220,000 148,040 0.6729 1.644 1.596 1.668 1.572 1.644 92,338 1.6032 -1.43%
2011-03-18 0 0.700 0.680 0.700 - - 0 0 - 1.668 1.620 1.668 - - 0 - 0.00%
2011-03-17 0 0.700 0.620 0.710 - - 0 0 - 1.668 1.477 1.692 - - 0 - 0.00%
2011-03-16 0 0.700 0.700 0.710 - - 0 0 - 1.668 1.668 1.692 - - 0 - 1.45%
2011-03-15 0 0.690 0.690 0.700 0.660 0.660 24,000 15,840 0.6600 1.644 1.644 1.668 1.572 1.572 10,073 1.5725 -2.82%
2011-03-14 0 0.710 0.650 0.710 - - 0 0 - 1.692 1.549 1.692 - - 0 - 0.00%
2011-03-11 0 0.710 0.710 0.720 - - 0 0 - 1.692 1.692 1.715 - - 0 - 4.41%
2011-03-10 0 0.680 0.660 0.720 0.680 0.680 8,000 5,440 0.6800 1.620 1.572 1.715 1.620 1.620 3,358 1.6201 -4.23%
2011-03-09 0 0.710 0.660 0.710 0.710 0.710 52,000 36,920 0.7100 1.692 1.572 1.692 1.692 1.692 21,825 1.6916 1.43%
2011-03-08 0 0.700 0.700 0.710 0.650 0.660 76,000 50,000 0.6579 1.668 1.668 1.692 1.549 1.572 31,899 1.5675 1.45%
2011-03-07 0 0.690 0.660 0.710 0.680 0.690 104,000 71,480 0.6873 1.644 1.572 1.692 1.620 1.644 43,651 1.6375 1.47%
2011-03-04 0 0.680 0.650 0.680 0.680 0.680 4,000 2,720 0.6800 1.620 1.549 1.620 1.620 1.620 1,679 1.6201 3.03%
2011-03-03 0 0.660 0.660 0.680 - - 0 0 - 1.572 1.572 1.620 - - 0 - 1.54%
2011-03-02 0 0.650 0.650 0.680 0.650 0.650 312,000 202,800 0.6500 1.549 1.549 1.620 1.549 1.549 130,953 1.5487 0.00%
2011-03-01 0 0.650 0.650 0.680 0.650 0.660 152,000 99,200 0.6526 1.549 1.549 1.620 1.549 1.572 63,797 1.5549 0.00%
2011-02-28 0 0.650 0.640 0.660 0.650 0.660 264,000 171,960 0.6514 1.549 1.525 1.572 1.549 1.572 110,806 1.5519 -1.52%
2011-02-25 0 0.660 0.650 0.670 0.650 0.670 96,000 63,560 0.6621 1.572 1.549 1.596 1.549 1.596 40,293 1.5774 -1.49%
2011-02-24 0 0.670 0.660 0.670 0.680 0.690 24,000 16,520 0.6883 1.596 1.572 1.596 1.620 1.644 10,073 1.6400 -1.47%
2011-02-23 0 0.680 0.670 0.680 0.690 0.690 60,000 41,400 0.6900 1.620 1.596 1.620 1.644 1.644 25,183 1.6440 0.00%
2011-02-22 0 0.680 0.670 0.680 0.680 0.680 36,000 24,480 0.6800 1.620 1.596 1.620 1.620 1.620 15,110 1.6201 0.00%
2011-02-21 0 0.680 0.680 0.700 0.680 0.680 56,000 38,080 0.6800 1.620 1.620 1.668 1.620 1.620 23,504 1.6201 -2.86%
2011-02-18 0 0.700 0.680 0.710 0.680 0.700 100,000 69,200 0.6920 1.668 1.620 1.692 1.620 1.668 41,972 1.6487 1.45%
2011-02-17 0 0.690 0.680 0.730 0.690 0.730 116,000 81,640 0.7038 1.644 1.620 1.739 1.644 1.739 48,687 1.6768 -2.82%
2011-02-16 0 0.710 0.690 0.720 0.680 0.710 60,000 42,000 0.7000 1.692 1.644 1.715 1.620 1.692 25,183 1.6678 1.43%
2011-02-15 0 0.700 0.700 0.720 0.690 0.700 100,000 69,040 0.6904 1.668 1.668 1.715 1.644 1.668 41,972 1.6449 -4.11%
2011-02-14 0 0.730 0.680 0.730 0.730 0.730 160,000 116,800 0.7300 1.739 1.620 1.739 1.739 1.739 67,155 1.7393 0.00%
2011-02-11 0 0.730 0.720 0.730 0.720 0.730 49,500 36,035 0.7280 1.739 1.715 1.739 1.715 1.739 20,776 1.7344 0.00%
2011-02-10 0 0.730 0.700 0.740 0.730 0.730 12,000 8,760 0.7300 1.739 1.668 1.763 1.739 1.739 5,037 1.7393 0.00%
2011-02-09 0 0.730 0.710 0.730 0.710 0.730 380,000 271,040 0.7133 1.739 1.692 1.739 1.692 1.739 159,493 1.6994 0.00%
2011-02-08 0 0.730 0.720 0.740 0.730 0.740 68,000 49,840 0.7329 1.739 1.715 1.763 1.739 1.763 28,541 1.7463 -1.35%
2011-02-07 0 0.740 0.730 0.740 0.740 0.740 60,000 44,400 0.7400 1.763 1.739 1.763 1.763 1.763 25,183 1.7631 1.37%
2011-02-02 0 0.730 0.730 0.740 0.730 0.730 112,000 81,360 0.7264 1.739 1.739 1.763 1.739 1.739 47,009 1.7307 2.82%
2011-02-01 0 0.710 0.710 0.730 0.710 0.710 116,000 83,160 0.7169 1.692 1.692 1.739 1.692 1.692 48,687 1.7080 -4.05%
2011-01-31 0 0.740 0.720 0.740 0.720 0.740 184,000 132,800 0.7217 1.763 1.715 1.763 1.715 1.763 77,228 1.7196 0.00%
2011-01-28 0 0.740 0.730 0.740 0.720 0.740 104,000 75,760 0.7285 1.763 1.739 1.763 1.715 1.763 43,651 1.7356 0.00%
2011-01-27 0 0.740 0.730 0.740 0.730 0.740 184,000 135,000 0.7337 1.763 1.739 1.763 1.739 1.763 77,228 1.7481 -1.33%
2011-01-26 0 0.750 0.730 0.770 0.710 0.760 1,252,000 920,680 0.7354 1.787 1.739 1.835 1.692 1.811 525,489 1.7520 -2.60%
2011-01-25 0 0.770 0.770 0.780 0.770 0.860 1,468,000 1,172,920 0.7990 1.835 1.835 1.858 1.835 2.049 616,148 1.9036 -14.44%
2011-01-24 0 0.900 0.890 0.900 0.880 0.900 172,000 153,840 0.8944 2.144 2.120 2.144 2.097 2.144 72,192 2.1310 0.00%
2011-01-21 0 0.900 0.890 0.910 0.900 0.900 64,000 57,600 0.9000 2.144 2.120 2.168 2.144 2.144 26,862 2.1443 -1.10%
2011-01-20 0 0.910 0.910 0.920 0.880 0.930 96,000 86,400 0.9000 2.168 2.168 2.192 2.097 2.216 40,293 2.1443 -1.09%
2011-01-19 0 0.920 0.890 0.920 0.890 0.920 120,000 108,080 0.9007 2.192 2.120 2.192 2.120 2.192 50,366 2.1459 2.22%
2011-01-18 0 0.900 0.890 0.900 0.900 0.910 96,000 86,760 0.9038 2.144 2.120 2.144 2.144 2.168 40,293 2.1532 1.12%
2011-01-17 0 0.890 0.890 0.910 0.890 0.910 568,000 511,560 0.9006 2.120 2.120 2.168 2.120 2.168 238,401 2.1458 -2.20%
2011-01-14 0 0.910 0.900 0.940 0.900 0.940 184,000 167,000 0.9076 2.168 2.144 2.240 2.144 2.240 77,228 2.1624 -2.15%
2011-01-13 0 0.930 0.930 0.940 0.920 0.930 88,000 81,640 0.9277 2.216 2.216 2.240 2.192 2.216 36,935 2.2104 0.00%
2011-01-12 0 0.930 0.930 0.940 0.930 0.940 164,000 152,960 0.9327 2.216 2.216 2.240 2.216 2.240 68,834 2.2222 -1.06%
2011-01-11 0 0.940 0.940 0.950 0.910 0.940 166,000 152,680 0.9198 2.240 2.240 2.263 2.168 2.240 69,673 2.1914 2.17%
2011-01-10 0 0.920 0.920 0.930 0.910 0.950 620,000 566,040 0.9130 2.192 2.192 2.216 2.168 2.263 260,226 2.1752 -2.13%
2011-01-07 0 0.940 0.930 0.950 0.930 0.960 108,000 102,120 0.9456 2.240 2.216 2.263 2.216 2.287 45,330 2.2528 2.17%
2011-01-06 0 0.920 0.920 0.940 0.910 0.940 64,000 59,000 0.9219 2.192 2.192 2.240 2.168 2.240 26,862 2.1964 -1.08%
2011-01-05 0 0.930 0.930 0.950 0.930 0.940 200,000 186,520 0.9326 2.216 2.216 2.263 2.216 2.240 83,944 2.2220 -2.11%
2011-01-04 0 0.950 0.940 0.950 0.950 0.950 136,000 129,200 0.9500 2.263 2.240 2.263 2.263 2.263 57,082 2.2634 2.15%
2011-01-03 0 0.930 0.920 0.950 0.930 0.930 112,000 104,160 0.9300 2.216 2.192 2.263 2.216 2.216 47,009 2.2158 -1.06%
2010-12-31 0 0.940 0.930 0.950 0.940 0.950 24,000 22,600 0.9417 2.240 2.216 2.263 2.240 2.263 10,073 2.2436 0.00%
2010-12-30 0 0.940 0.920 0.950 - - 0 0 - 2.240 2.192 2.263 - - 0 - 0.00%
2010-12-29 0 0.940 0.930 0.970 0.920 0.940 136,000 126,560 0.9306 2.240 2.216 2.311 2.192 2.240 57,082 2.2172 2.17%
2010-12-28 0 0.920 0.920 0.930 0.920 0.930 20,000 18,480 0.9240 2.192 2.192 2.216 2.192 2.216 8,394 2.2015 1.10%
2010-12-24 0 0.910 0.910 0.970 0.910 0.910 44,000 40,120 0.9118 2.168 2.168 2.311 2.168 2.168 18,468 2.1724 -3.19%
2010-12-23 0 0.940 0.940 0.960 0.940 0.940 84,000 78,960 0.9400 2.240 2.240 2.287 2.240 2.240 35,256 2.2396 0.00%
2010-12-22 0 0.940 0.920 0.960 - - 0 0 - 2.240 2.192 2.287 - - 0 - 0.00%
2010-12-21 0 0.940 0.920 0.940 0.920 0.940 88,000 81,120 0.9218 2.240 2.192 2.240 2.192 2.240 36,935 2.1963 2.17%
2010-12-20 0 0.920 0.900 0.920 - - 0 0 - 2.192 2.144 2.192 - - 0 - 0.00%
2010-12-17 0 0.920 0.900 0.950 0.920 0.930 32,000 29,560 0.9238 2.192 2.144 2.263 2.192 2.216 13,431 2.2009 0.00%
2010-12-16 0 0.920 0.920 0.940 0.920 0.940 20,000 18,560 0.9280 2.192 2.192 2.240 2.192 2.240 8,394 2.2110 0.00%
2010-12-15 0 0.920 0.920 0.940 0.920 0.930 112,000 103,160 0.9211 2.192 2.192 2.240 2.192 2.216 47,009 2.1945 -1.08%
2010-12-14 0 0.930 0.930 0.940 - - 0 0 - 2.216 2.216 2.240 - - 0 - 0.00%
2010-12-13 0 0.930 0.930 0.940 0.930 0.930 40,000 37,200 0.9300 2.216 2.216 2.240 2.216 2.216 16,789 2.2158 1.09%
2010-12-10 0 0.920 0.920 0.940 0.920 0.930 92,000 84,840 0.9222 2.192 2.192 2.240 2.192 2.216 38,614 2.1971 -1.08%
2010-12-09 0 0.930 0.930 0.940 0.930 0.940 176,000 164,240 0.9332 2.216 2.216 2.240 2.216 2.240 73,871 2.2233 -1.06%
2010-12-08 0 0.940 0.940 0.950 0.930 0.950 364,000 342,520 0.9410 2.240 2.240 2.263 2.216 2.263 152,778 2.2419 -1.05%
2010-12-07 0 0.950 0.950 0.980 0.930 0.950 72,000 67,440 0.9367 2.263 2.263 2.335 2.216 2.263 30,220 2.2316 0.00%
2010-12-06 0 0.950 0.930 0.970 0.940 0.950 88,000 83,000 0.9432 2.263 2.216 2.311 2.240 2.263 36,935 2.2472 0.00%
2010-12-03 0 0.950 0.950 0.990 0.930 1.000 386,000 371,920 0.9635 2.263 2.263 2.359 2.216 2.383 162,012 2.2956 -1.04%
2010-12-02 0 0.960 0.960 0.980 0.950 0.980 80,000 77,000 0.9625 2.287 2.287 2.335 2.263 2.335 33,578 2.2932 2.13%
2010-12-01 0 0.940 0.940 0.960 0.920 0.940 108,000 101,120 0.9363 2.240 2.240 2.287 2.192 2.240 45,330 2.2308 -2.08%
2010-11-30 0 0.960 0.960 0.980 0.950 0.990 244,000 237,520 0.9734 2.287 2.287 2.335 2.263 2.359 102,412 2.3193 -3.03%
2010-11-29 0 0.990 0.960 0.990 0.970 1.000 292,000 288,880 0.9893 2.359 2.287 2.359 2.311 2.383 122,558 2.3571 4.21%
2010-11-26 0 0.950 0.950 0.970 0.950 0.950 72,000 68,400 0.9500 2.263 2.263 2.311 2.263 2.263 30,220 2.2634 -2.06%
2010-11-25 0 0.970 0.950 0.970 0.950 0.990 408,000 393,560 0.9646 2.311 2.263 2.311 2.263 2.359 171,246 2.2982 1.04%
2010-11-24 0 0.960 0.960 0.970 0.880 1.040 1,908,000 1,879,040 0.9848 2.287 2.287 2.311 2.097 2.478 800,825 2.3464 7.87%
2010-11-23 0 0.890 0.880 0.910 0.890 0.920 228,000 208,640 0.9151 2.120 2.097 2.168 2.120 2.192 95,696 2.1802 -3.26%
2010-11-22 0 0.920 0.910 0.920 - - 0 0 - 2.192 2.168 2.192 - - 0 - 0.00%
2010-11-19 0 0.920 0.900 0.940 - - 0 0 - 2.192 2.144 2.240 - - 0 - 0.00%
2010-11-18 0 0.920 0.900 0.940 - - 0 0 - 2.192 2.144 2.240 - - 0 - 0.00%
2010-11-17 0 0.920 0.890 0.920 - - 0 0 - 2.192 2.120 2.192 - - 0 - 0.00%
2010-11-16 0 0.920 0.900 0.930 0.920 0.920 4,000 3,680 0.9200 2.192 2.144 2.216 2.192 2.192 1,679 2.1919 2.22%
2010-11-15 0 0.900 0.900 0.940 0.900 0.900 4,000 3,600 0.9000 2.144 2.144 2.240 2.144 2.144 1,679 2.1443 -2.17%
2010-11-12 0 0.920 0.900 0.940 0.920 0.920 32,000 29,440 0.9200 2.192 2.144 2.240 2.192 2.192 13,431 2.1919 0.00%
2010-11-11 0 0.920 0.900 0.940 0.920 0.950 116,000 107,000 0.9224 2.192 2.144 2.240 2.192 2.263 48,687 2.1977 0.00%
2010-11-10 0 0.920 0.920 0.940 - - 0 0 - 2.192 2.192 2.240 - - 0 - 1.10%
2010-11-09 0 0.910 0.910 0.930 0.900 0.940 92,000 85,040 0.9243 2.168 2.168 2.216 2.144 2.240 38,614 2.2023 -1.09%
2010-11-08 0 0.920 0.900 0.940 0.920 0.920 24,000 22,080 0.9200 2.192 2.144 2.240 2.192 2.192 10,073 2.1919 -2.13%
2010-11-05 0 0.940 0.930 0.940 0.930 0.940 100,000 93,040 0.9304 2.240 2.216 2.240 2.216 2.240 41,972 2.2167 0.00%
2010-11-04 0 0.940 0.940 0.950 0.900 0.970 148,000 136,600 0.9230 2.240 2.240 2.263 2.144 2.311 62,118 2.1990 2.17%
2010-11-03 0 0.920 0.900 0.930 0.890 0.920 176,000 160,640 0.9127 2.192 2.144 2.216 2.120 2.192 73,871 2.1746 1.10%
2010-11-02 0 0.910 0.910 0.920 0.890 0.920 60,000 53,640 0.8940 2.168 2.168 2.192 2.120 2.192 25,183 2.1300 -1.09%
2010-11-01 0 0.920 0.900 0.920 0.900 0.920 40,000 36,720 0.9180 2.192 2.144 2.192 2.144 2.192 16,789 2.1872 -1.08%
2010-10-29 0 0.930 0.900 0.930 0.900 0.940 32,000 29,600 0.9250 2.216 2.144 2.216 2.144 2.240 13,431 2.2039 -1.06%
2010-10-28 0 0.940 0.900 0.960 0.920 0.940 136,000 126,000 0.9265 2.240 2.144 2.287 2.192 2.240 57,082 2.2074 2.17%
2010-10-27 0 0.920 0.920 0.940 0.890 0.920 400,000 364,640 0.9116 2.192 2.192 2.240 2.120 2.192 167,888 2.1719 1.10%
2010-10-26 0 0.910 0.900 0.910 0.880 0.920 88,000 79,600 0.9045 2.168 2.144 2.168 2.097 2.192 36,935 2.1551 1.11%
2010-10-25 0 0.900 0.880 0.930 0.880 0.900 188,000 167,920 0.8932 2.144 2.097 2.216 2.097 2.144 78,907 2.1281 1.12%
2010-10-22 0 0.890 0.890 0.910 0.890 0.920 56,000 50,400 0.9000 2.120 2.120 2.168 2.120 2.192 23,504 2.1443 -1.11%
2010-10-21 0 0.900 0.900 0.910 0.900 0.920 44,000 40,080 0.9109 2.144 2.144 2.168 2.144 2.192 18,468 2.1703 -1.10%
2010-10-20 0 0.910 0.910 0.940 0.890 0.890 76,000 67,640 0.8900 2.168 2.168 2.240 2.120 2.120 31,899 2.1205 -3.19%
2010-10-19 0 0.940 0.910 0.940 0.890 0.940 180,000 166,200 0.9233 2.240 2.168 2.240 2.120 2.240 75,550 2.1999 3.30%
2010-10-18 0 0.910 0.910 0.930 0.900 0.940 112,000 102,720 0.9171 2.168 2.168 2.216 2.144 2.240 47,009 2.1851 -2.15%
2010-10-15 0 0.930 0.920 0.930 0.930 0.930 12,000 11,160 0.9300 2.216 2.192 2.216 2.216 2.216 5,037 2.2158 -2.11%
2010-10-14 0 0.950 0.950 0.960 0.930 0.970 348,000 330,840 0.9507 2.263 2.263 2.287 2.216 2.311 146,062 2.2651 0.00%
2010-10-13 0 0.950 0.940 0.960 0.950 0.970 392,000 375,160 0.9570 2.263 2.240 2.287 2.263 2.311 164,530 2.2802 0.00%
2010-10-12 0 0.950 0.950 0.960 0.920 1.000 1,530,000 1,466,280 0.9584 2.263 2.263 2.287 2.192 2.383 642,171 2.2833 6.74%
2010-10-11 0 0.890 0.890 0.900 0.870 0.900 484,000 431,240 0.8910 2.120 2.120 2.144 2.073 2.144 203,144 2.1228 0.00%
2010-10-08 0 0.890 0.890 0.900 0.860 0.900 1,220,000 1,092,440 0.8954 2.120 2.120 2.144 2.049 2.144 512,058 2.1334 0.00%
2010-10-07 0 0.890 0.860 0.890 0.850 0.910 364,000 325,360 0.8938 2.120 2.049 2.120 2.025 2.168 152,778 2.1296 2.30%
2010-10-06 0 0.870 0.860 0.890 0.870 0.890 844,000 738,320 0.8748 2.073 2.049 2.120 2.073 2.120 354,243 2.0842 -1.14%
2010-10-05 0 0.880 0.880 0.900 0.870 0.920 940,000 828,320 0.8812 2.097 2.097 2.144 2.073 2.192 394,536 2.0995 -3.30%
2010-10-04 0 0.910 0.900 0.930 0.880 0.930 900,000 816,720 0.9075 2.168 2.144 2.216 2.097 2.216 377,748 2.1621 2.25%
2010-09-30 0 0.890 0.890 0.900 0.880 0.910 792,000 714,280 0.9019 2.120 2.120 2.144 2.097 2.168 332,418 2.1487 -2.20%
2010-09-29 0 0.910 0.910 0.920 0.820 0.940 7,120,000 6,286,240 0.8829 2.168 2.168 2.192 1.954 2.240 2,988,403 2.1035 13.75%
2010-09-28 0 0.800 0.800 0.820 0.790 0.810 524,000 418,680 0.7990 1.906 1.906 1.954 1.882 1.930 219,933 1.9037 0.00%
2010-09-27 0 0.800 0.790 0.820 0.800 0.800 248,000 198,400 0.8000 1.906 1.882 1.954 1.906 1.906 104,090 1.9060 1.27%
2010-09-24 0 0.790 0.790 0.810 0.790 0.810 80,000 64,040 0.8005 1.882 1.882 1.930 1.882 1.930 33,578 1.9072 -2.47%
2010-09-22 0 0.810 0.810 0.820 0.810 0.820 196,000 160,160 0.8171 1.930 1.930 1.954 1.930 1.954 82,265 1.9469 -1.22%
2010-09-21 0 0.820 0.800 0.820 0.820 0.820 80,000 65,600 0.8200 1.954 1.906 1.954 1.954 1.954 33,578 1.9537 5.13%
2010-09-20 0 0.780 0.780 0.800 0.780 0.780 680,000 530,400 0.7800 1.858 1.858 1.906 1.858 1.858 285,409 1.8584 -1.27%
2010-09-17 0 0.790 0.770 0.790 0.780 0.790 304,000 237,160 0.7801 1.882 1.835 1.882 1.858 1.882 127,595 1.8587 1.28%
2010-09-16 0 0.780 0.760 0.780 0.750 0.780 496,000 384,600 0.7754 1.858 1.811 1.858 1.787 1.858 208,181 1.8474 0.00%
2010-09-15 0 0.780 0.780 0.790 0.780 0.810 120,000 95,800 0.7983 1.858 1.858 1.882 1.858 1.930 50,366 1.9021 -1.27%
2010-09-14 0 0.790 0.790 0.820 0.790 0.790 20,000 15,800 0.7900 1.882 1.882 1.954 1.882 1.882 8,394 1.8822 0.00%
2010-09-13 0 0.790 0.790 0.810 - - 0 0 - 1.882 1.882 1.930 - - 0 - 1.28%
2010-09-10 0 0.780 0.780 0.820 - - 0 0 - 1.858 1.858 1.954 - - 0 - 1.30%
2010-09-09 0 0.770 0.770 0.800 0.770 0.800 48,000 37,480 0.7808 1.835 1.835 1.906 1.835 1.906 20,147 1.8604 -2.53%
2010-09-08 0 0.790 0.790 0.830 - - 0 0 - 1.882 1.882 1.978 - - 0 - 1.28%
2010-09-07 0 0.780 0.780 0.820 0.780 0.780 400,000 312,000 0.7800 1.858 1.858 1.954 1.858 1.858 167,888 1.8584 0.00%
2010-09-06 0 0.780 0.770 0.820 0.780 0.780 216,000 168,480 0.7800 1.858 1.835 1.954 1.858 1.858 90,659 1.8584 4.28%
2010-09-03 0 0.760 0.760 0.780 0.760 0.790 20,000 15,320 0.7660 1.782 1.782 1.829 1.782 1.852 8,529 1.7962 -2.56%
2010-09-02 0 0.780 0.750 0.820 - - 0 0 - 1.829 1.759 1.923 - - 0 - 0.00%
2010-09-01 0 0.780 0.770 0.780 0.780 0.780 72,000 56,160 0.7800 1.829 1.806 1.829 1.829 1.829 30,705 1.8290 1.30%
2010-08-31 0 0.770 0.750 0.780 - - 0 0 - 1.806 1.759 1.829 - - 0 - 0.00%
2010-08-30 0 0.770 0.740 0.770 - - 0 0 - 1.806 1.735 1.806 - - 0 - 0.00%
2010-08-27 0 0.770 0.750 0.770 0.770 0.770 56,000 43,120 0.7700 1.806 1.759 1.806 1.806 1.806 23,881 1.8056 -1.28%
2010-08-26 0 0.780 0.770 0.780 0.770 0.780 412,000 321,200 0.7796 1.829 1.806 1.829 1.806 1.829 175,699 1.8281 0.00%
2010-08-25 0 0.780 0.790 0.820 0.780 0.780 124,000 96,720 0.7800 1.829 1.852 1.923 1.829 1.829 52,880 1.8290 -1.27%
2010-08-24 0 0.790 0.770 0.800 0.770 0.790 256,000 199,160 0.7780 1.852 1.806 1.876 1.806 1.852 109,172 1.8243 -1.25%
2010-08-23 0 0.800 0.780 0.810 0.780 0.820 60,000 49,040 0.8173 1.876 1.829 1.899 1.829 1.923 25,587 1.9166 -3.61%
2010-08-20 0 0.830 0.800 0.840 - - 0 0 - 1.946 1.876 1.970 - - 0 - 0.00%
2010-08-19 0 0.830 0.800 0.830 0.880 0.880 40,000 35,520 0.8880 1.946 1.876 1.946 2.064 2.064 17,058 2.0823 1.22%
2010-08-18 0 0.820 0.790 0.830 0.820 0.820 102,000 83,560 0.8192 1.923 1.852 1.946 1.923 1.923 43,498 1.9210 0.00%
2010-08-17 0 0.820 0.800 0.820 0.820 0.820 8,000 6,560 0.8200 1.923 1.876 1.923 1.923 1.923 3,412 1.9228 0.00%
2010-08-16 0 0.820 0.780 0.820 - - 0 0 - 1.923 1.829 1.923 - - 0 - 0.00%
2010-08-13 0 0.820 0.810 0.820 0.820 0.820 4,000 3,280 0.8200 1.923 1.899 1.923 1.923 1.923 1,706 1.9228 2.50%
2010-08-12 0 0.800 0.790 0.820 0.780 0.800 112,000 88,000 0.7857 1.876 1.852 1.923 1.829 1.876 47,763 1.8424 -2.44%
2010-08-11 0 0.820 0.780 0.820 - - 0 0 - 1.923 1.829 1.923 - - 0 - 0.00%
2010-08-10 0 0.820 0.820 0.830 0.800 0.820 108,000 88,160 0.8163 1.923 1.923 1.946 1.876 1.923 46,057 1.9142 1.23%
2010-08-09 0 0.810 0.800 0.820 0.790 0.820 244,000 197,120 0.8079 1.899 1.876 1.923 1.852 1.923 104,055 1.8944 -1.22%
2010-08-06 0 0.820 0.800 0.820 - - 0 0 - 1.923 1.876 1.923 - - 0 - 0.00%
2010-08-05 0 0.820 0.820 0.830 - - 0 0 - 1.923 1.923 1.946 - - 0 - 0.00%
2010-08-04 0 0.820 0.820 0.830 0.820 0.830 472,000 387,240 0.8204 1.923 1.923 1.946 1.923 1.946 201,286 1.9238 0.00%
2010-08-03 0 0.820 0.820 0.840 0.790 0.810 108,000 86,120 0.7974 1.923 1.923 1.970 1.852 1.899 46,057 1.8699 -1.20%
2010-08-02 0 0.830 0.790 0.830 0.830 0.830 500,000 415,000 0.8300 1.946 1.852 1.946 1.946 1.946 213,227 1.9463 3.75%
2010-07-30 0 0.800 0.760 0.830 0.800 0.830 760,000 615,800 0.8103 1.876 1.782 1.946 1.876 1.946 324,104 1.9000 0.00%
2010-07-29 0 0.800 0.780 0.810 0.800 0.800 260,000 208,000 0.8000 1.876 1.829 1.899 1.876 1.876 110,878 1.8759 -3.61%
2010-07-28 0 0.830 0.770 0.850 0.800 0.830 568,000 466,120 0.8206 1.946 1.806 1.993 1.876 1.946 242,225 1.9243 2.47%
2010-07-27 0 0.810 0.770 0.820 - - 0 0 - 1.899 1.806 1.923 - - 0 - 0.00%
2010-07-26 0 0.810 0.750 0.820 - - 0 0 - 1.899 1.759 1.923 - - 0 - 0.00%
2010-07-23 0 0.810 0.780 0.810 0.810 0.810 24,000 19,440 0.8100 1.899 1.829 1.899 1.899 1.899 10,235 1.8994 3.85%
2010-07-22 0 0.780 0.760 0.790 0.780 0.780 40,000 31,200 0.7800 1.829 1.782 1.852 1.829 1.829 17,058 1.8290 0.00%
2010-07-21 0 0.780 0.770 0.800 - - 0 0 - 1.829 1.806 1.876 - - 0 - 0.00%
2010-07-20 0 0.780 0.770 0.810 - - 0 0 - 1.829 1.806 1.899 - - 0 - 0.00%
2010-07-19 0 0.780 0.760 0.820 - - 0 0 - 1.829 1.782 1.923 - - 0 - 0.00%
2010-07-16 0 0.780 0.760 0.790 0.780 0.780 100,000 78,000 0.7800 1.829 1.782 1.852 1.829 1.829 42,645 1.8290 0.00%
2010-07-15 0 0.780 0.770 0.790 0.780 0.790 88,000 69,080 0.7850 1.829 1.806 1.852 1.829 1.852 37,528 1.8408 -2.50%
2010-07-14 0 0.800 0.780 0.800 - - 0 0 - 1.876 1.829 1.876 - - 0 - 0.00%
2010-07-13 0 0.800 0.790 0.810 0.800 0.800 160,000 128,000 0.8000 1.876 1.852 1.899 1.876 1.876 68,232 1.8759 1.27%
2010-07-12 0 0.790 0.790 0.810 0.770 0.810 24,000 18,960 0.7900 1.852 1.852 1.899 1.806 1.899 10,235 1.8525 0.00%
2010-07-09 0 0.790 0.790 0.810 0.780 0.780 4,000 3,120 0.7800 1.852 1.852 1.899 1.829 1.829 1,706 1.8290 -2.47%
2010-07-08 0 0.810 0.770 0.810 0.810 0.810 44,000 35,640 0.8100 1.899 1.806 1.899 1.899 1.899 18,764 1.8994 2.53%
2010-07-07 0 0.790 0.760 0.810 - - 0 0 - 1.852 1.782 1.899 - - 0 - 0.00%
2010-07-06 0 0.790 0.740 0.810 - - 0 0 - 1.852 1.735 1.899 - - 0 - 0.00%
2010-07-05 0 0.790 0.790 0.810 - - 0 0 - 1.852 1.852 1.899 - - 0 - 2.60%
2010-07-02 0 0.770 0.750 0.810 0.750 0.810 72,000 56,080 0.7789 1.806 1.759 1.899 1.759 1.899 30,705 1.8264 -3.75%
2010-06-30 0 0.800 0.750 0.800 - - 0 0 - 1.876 1.759 1.876 - - 0 - 0.00%
2010-06-29 0 0.800 0.750 0.810 - - 0 0 - 1.876 1.759 1.899 - - 0 - 0.00%
2010-06-28 0 0.800 0.770 0.820 0.800 0.820 140,000 114,000 0.8143 1.876 1.806 1.923 1.876 1.923 59,703 1.9094 -2.44%
2010-06-25 0 0.820 0.750 0.820 - - 0 0 - 1.923 1.759 1.923 - - 0 - 0.00%
2010-06-24 0 0.820 0.770 0.820 - - 0 0 - 1.923 1.806 1.923 - - 0 - 0.00%
2010-06-23 0 0.820 0.750 0.830 - - 0 0 - 1.923 1.759 1.946 - - 0 - 0.00%
2010-06-22 0 0.820 0.730 0.820 - - 0 0 - 1.923 1.712 1.923 - - 0 - 0.00%
2010-06-21 0 0.820 0.760 0.830 0.820 0.820 4,000 3,280 0.8200 1.923 1.782 1.946 1.923 1.923 1,706 1.9228 1.23%
2010-06-18 0 0.810 0.800 0.810 - - 0 0 - 1.899 1.876 1.899 - - 0 - -1.22%
2010-06-17 0 0.820 0.750 0.820 0.830 0.830 400,000 332,000 0.8300 1.923 1.759 1.923 1.946 1.946 170,581 1.9463 1.23%
2010-06-15 0 0.810 0.810 0.850 0.790 0.800 148,000 117,880 0.7965 1.899 1.899 1.993 1.852 1.876 63,115 1.8677 2.53%
2010-06-14 0 0.790 0.790 0.810 0.790 0.800 80,000 63,800 0.7975 1.852 1.852 1.899 1.852 1.876 34,116 1.8701 -1.25%
2010-06-11 0 0.800 0.730 0.810 0.790 0.800 76,000 60,760 0.7995 1.876 1.712 1.899 1.852 1.876 32,410 1.8747 0.00%
2010-06-10 0 0.800 0.750 0.800 - - 0 0 - 1.876 1.759 1.876 - - 0 - 0.00%
2010-06-09 0 0.800 0.700 0.820 0.800 0.800 20,000 16,000 0.8000 1.876 1.641 1.923 1.876 1.876 8,529 1.8759 0.00%
2010-06-08 0 0.800 0.760 0.840 - - 0 0 - 1.876 1.782 1.970 - - 0 - 0.00%
2010-06-07 0 0.800 0.740 0.800 - - 24,000 19,200 0.8000 1.876 1.735 1.876 - - 10,235 1.8759 0.00%
2010-06-04 0 0.800 0.770 0.810 0.800 0.800 148,000 118,400 0.8000 1.876 1.806 1.899 1.876 1.876 63,115 1.8759 0.00%
2010-06-03 0 0.800 0.800 0.820 - - 0 0 - 1.876 1.876 1.923 - - 0 - 0.00%
2010-06-02 0 0.800 0.790 0.800 0.800 0.800 80,000 64,000 0.8000 1.876 1.852 1.876 1.876 1.876 34,116 1.8759 2.56%
2010-06-01 0 0.780 0.780 0.820 - - 0 0 - 1.829 1.829 1.923 - - 0 - 0.00%
2010-05-31 0 0.780 0.780 0.820 0.780 0.780 4,000 3,120 0.7800 1.829 1.829 1.923 1.829 1.829 1,706 1.8290 -1.27%
2010-05-28 0 0.790 0.790 0.860 - - 0 0 - 1.852 1.852 2.017 - - 0 - 1.28%
2010-05-27 0 0.780 0.720 0.780 0.780 0.780 4,000 3,120 0.7800 1.829 1.688 1.829 1.829 1.829 1,706 1.8290 4.00%
2010-05-26 0 0.750 0.730 0.780 - - 0 0 - 1.759 1.712 1.829 - - 0 - 0.00%
2010-05-25 0 0.750 0.750 0.770 0.750 0.770 144,000 108,880 0.7561 1.759 1.759 1.806 1.759 1.806 61,409 1.7730 0.00%
2010-05-24 0 0.750 0.750 0.820 - - 0 0 - 1.759 1.759 1.923 - - 0 - 0.00%
2010-05-20 0 0.750 0.750 0.850 0.750 0.750 96,000 72,000 0.7500 1.759 1.759 1.993 1.759 1.759 40,939 1.7587 -3.85%
2010-05-19 0 0.780 0.760 0.780 0.780 0.780 60,000 46,800 0.7800 1.829 1.782 1.829 1.829 1.829 25,587 1.8290 -2.50%
2010-05-18 0 0.800 0.800 0.830 0.780 0.800 70,000 55,520 0.7931 1.876 1.876 1.946 1.829 1.876 29,852 1.8599 -3.61%
2010-05-17 0 0.830 0.740 0.830 - - 0 0 - 1.946 1.735 1.946 - - 0 - 0.00%
2010-05-14 0 0.830 0.750 0.830 - - 0 0 - 1.946 1.759 1.946 - - 0 - 0.00%
2010-05-13 0 0.830 0.800 0.850 0.800 0.830 32,000 26,440 0.8263 1.946 1.876 1.993 1.876 1.946 13,646 1.9375 3.75%
2010-05-12 0 0.800 0.750 0.800 0.800 0.810 244,000 196,240 0.8043 1.876 1.759 1.876 1.876 1.899 104,055 1.8859 1.39%
2010-05-11 0 0.850 0.850 0.880 0.840 0.860 260,000 221,200 0.8508 1.850 1.850 1.915 1.828 1.872 119,450 1.8518 -3.41%
2010-05-10 0 0.880 0.840 0.890 0.840 0.880 176,000 149,520 0.8495 1.915 1.828 1.937 1.828 1.915 80,859 1.8492 3.53%
2010-05-07 0 0.850 0.820 0.850 0.860 0.860 12,000 10,320 0.8600 1.850 1.785 1.850 1.872 1.872 5,513 1.8719 1.19%
2010-05-06 0 0.840 0.830 0.840 0.830 0.860 332,000 279,720 0.8425 1.828 1.807 1.828 1.807 1.872 152,529 1.8339 -3.45%
2010-05-05 0 0.870 0.850 0.900 0.850 0.870 168,000 145,360 0.8652 1.894 1.850 1.959 1.850 1.894 77,183 1.8833 0.00%
2010-05-04 0 0.870 0.860 0.900 - - 0 0 - 1.894 1.872 1.959 - - 0 - 0.00%
2010-05-03 0 0.870 0.860 0.900 0.870 0.870 44,000 38,280 0.8700 1.894 1.872 1.959 1.894 1.894 20,215 1.8937 -3.33%
2010-04-30 0 0.900 0.880 0.900 0.890 0.920 64,000 57,840 0.9038 1.959 1.915 1.959 1.937 2.003 29,403 1.9671 3.45%
2010-04-29 0 0.870 0.870 0.900 - - 8,000 6,960 0.8700 1.894 1.894 1.959 - - 3,675 1.8937 0.00%
2010-04-28 0 0.870 0.870 0.910 0.870 0.870 44,000 38,280 0.8700 1.894 1.894 1.981 1.894 1.894 20,215 1.8937 -1.14%
2010-04-27 0 0.880 0.880 0.900 0.880 0.880 116,000 102,080 0.8800 1.915 1.915 1.959 1.915 1.915 53,293 1.9154 0.00%
2010-04-26 0 0.880 0.880 0.900 0.880 0.900 84,000 74,040 0.8814 1.915 1.915 1.959 1.915 1.959 38,592 1.9186 -1.12%
2010-04-23 0 0.890 0.870 0.890 0.870 0.890 124,000 108,880 0.8781 1.937 1.894 1.937 1.894 1.937 56,969 1.9112 2.30%
2010-04-22 0 0.870 0.870 0.900 0.870 0.870 108,000 93,960 0.8700 1.894 1.894 1.959 1.894 1.894 49,618 1.8937 -1.14%
2010-04-21 0 0.880 0.880 0.910 0.880 0.900 60,000 52,880 0.8813 1.915 1.915 1.981 1.915 1.959 27,565 1.9183 0.00%
2010-04-20 0 0.880 0.880 0.900 0.880 0.880 36,000 31,680 0.8800 1.915 1.915 1.959 1.915 1.915 16,539 1.9154 0.00%
2010-04-19 0 0.880 0.870 0.880 0.880 0.890 508,000 449,720 0.8853 1.915 1.894 1.915 1.915 1.937 233,387 1.9269 -2.22%
2010-04-16 0 0.900 0.890 0.900 0.890 0.910 220,000 198,000 0.9000 1.959 1.937 1.959 1.937 1.981 101,073 1.9590 1.12%
2010-04-15 0 0.890 0.890 0.910 0.890 0.920 540,000 487,760 0.9033 1.937 1.937 1.981 1.937 2.003 248,089 1.9661 0.00%
2010-04-14 0 0.890 0.870 0.890 0.870 0.890 176,000 155,080 0.8811 1.937 1.894 1.937 1.894 1.937 80,859 1.9179 4.71%
2010-04-13 0 0.850 0.840 0.890 0.850 0.870 296,000 254,520 0.8599 1.850 1.828 1.937 1.850 1.894 135,989 1.8716 -2.30%
2010-04-12 0 0.870 0.870 0.890 0.850 0.870 168,000 144,680 0.8612 1.894 1.894 1.937 1.850 1.894 77,183 1.8745 0.00%
2010-04-09 0 0.870 0.860 0.870 0.850 0.890 664,000 572,320 0.8619 1.894 1.872 1.894 1.850 1.937 305,057 1.8761 -1.14%
2010-04-08 0 0.880 0.860 0.890 0.830 0.900 522,000 447,040 0.8564 1.915 1.872 1.937 1.807 1.959 239,819 1.8641 2.33%
2010-04-07 0 0.860 0.860 0.880 0.850 0.900 900,000 791,000 0.8789 1.872 1.872 1.915 1.850 1.959 413,481 1.9130 7.50%
2010-04-01 0 0.800 0.790 0.800 0.790 0.830 64,000 51,600 0.8063 1.741 1.720 1.741 1.720 1.807 29,403 1.7549 -1.23%
2010-03-31 0 0.810 0.800 0.820 - - 0 0 - 1.763 1.741 1.785 - - 0 - 0.00%
2010-03-30 0 0.810 0.760 0.820 0.810 0.810 48,000 38,880 0.8100 1.763 1.654 1.785 1.763 1.763 22,052 1.7631 0.00%
2010-03-29 0 0.810 0.760 0.810 0.810 0.810 400,000 324,000 0.8100 1.763 1.654 1.763 1.763 1.763 183,769 1.7631 0.00%
2010-03-26 0 0.810 0.770 0.810 0.750 0.820 92,000 72,200 0.7848 1.763 1.676 1.763 1.632 1.785 42,267 1.7082 2.53%
2010-03-25 0 0.790 0.780 0.830 0.780 0.780 308,000 240,240 0.7800 1.720 1.698 1.807 1.698 1.698 141,502 1.6978 1.28%
2010-03-24 0 0.780 0.780 0.790 - - 0 0 - 1.698 1.698 1.720 - - 0 - 0.00%
2010-03-23 0 0.780 0.750 0.850 0.780 0.820 80,000 63,600 0.7950 1.698 1.632 1.850 1.698 1.785 36,754 1.7304 0.00%
2010-03-22 0 0.780 0.710 0.780 - - 0 0 - 1.698 1.545 1.698 - - 0 - 0.00%
2010-03-19 0 0.780 0.720 0.820 - - 0 0 - 1.698 1.567 1.785 - - 0 - 0.00%
2010-03-18 0 0.780 0.770 0.780 - - 0 0 - 1.698 1.676 1.698 - - 0 - 0.00%
2010-03-17 0 0.780 0.770 0.780 0.770 0.780 100,000 77,760 0.7776 1.698 1.676 1.698 1.676 1.698 45,942 1.6926 0.00%
2010-03-16 0 0.780 0.740 0.780 - - 0 0 - 1.698 1.611 1.698 - - 0 - -2.50%
2010-03-15 0 0.800 0.680 0.810 - - 0 0 - 1.741 1.480 1.763 - - 0 - 0.00%
2010-03-12 0 0.800 0.730 0.800 - - 0 0 - 1.741 1.589 1.741 - - 0 - 0.00%
2010-03-11 0 0.800 0.750 0.810 0.800 0.800 104,000 83,200 0.8000 1.741 1.632 1.763 1.741 1.741 47,780 1.7413 1.27%
2010-03-10 0 0.790 0.730 0.810 0.790 0.790 80,000 63,200 0.7900 1.720 1.589 1.763 1.720 1.720 36,754 1.7195 0.00%
2010-03-09 0 0.790 0.750 0.810 - - 0 0 - 1.720 1.632 1.763 - - 0 - 0.00%
2010-03-08 0 0.790 0.790 0.820 0.760 0.780 148,000 114,880 0.7762 1.720 1.720 1.785 1.654 1.698 67,995 1.6895 2.60%
2010-03-05 0 0.770 0.750 0.780 - - 0 0 - 1.676 1.632 1.698 - - 0 - 0.00%
2010-03-04 0 0.770 0.740 0.780 0.770 0.780 52,000 40,120 0.7715 1.676 1.611 1.698 1.676 1.698 23,890 1.6794 -3.75%
2010-03-03 0 0.800 0.770 0.800 - - 0 0 - 1.741 1.676 1.741 - - 0 - 0.00%
2010-03-02 0 0.800 0.750 0.800 - - 0 0 - 1.741 1.632 1.741 - - 0 - 0.00%
2010-03-01 0 0.800 0.730 0.810 0.800 0.800 16,000 12,800 0.8000 1.741 1.589 1.763 1.741 1.741 7,351 1.7413 5.26%
2010-02-26 0 0.760 0.760 0.820 0.700 0.760 28,000 22,240 0.7943 1.654 1.654 1.785 1.524 1.654 12,864 1.7289 -5.00%
2010-02-25 0 0.800 0.710 0.810 - - 0 0 - 1.741 1.545 1.763 - - 0 - 0.00%
2010-02-24 0 0.800 0.710 0.820 - - 0 0 - 1.741 1.545 1.785 - - 0 - 0.00%
2010-02-23 0 0.800 0.710 0.840 - - 0 0 - 1.741 1.545 1.828 - - 0 - 0.00%
2010-02-22 0 0.800 0.710 0.800 - - 0 0 - 1.741 1.545 1.741 - - 0 - 0.00%
2010-02-19 0 0.800 0.700 0.800 - - 0 0 - 1.741 1.524 1.741 - - 0 - 0.00%
2010-02-18 0 0.800 0.740 0.800 0.800 0.800 60,000 48,000 0.8000 1.741 1.611 1.741 1.741 1.741 27,565 1.7413 0.00%
2010-02-17 0 0.800 0.760 0.800 0.870 0.870 60,000 52,200 0.8700 1.741 1.654 1.741 1.894 1.894 27,565 1.8937 5.26%
2010-02-12 0 0.760 0.760 0.840 - - 0 0 - 1.654 1.654 1.828 - - 0 - 1.33%
2010-02-11 0 0.750 0.750 0.800 0.750 0.750 20,000 15,000 0.7500 1.632 1.632 1.741 1.632 1.632 9,188 1.6325 -3.85%
2010-02-10 0 0.780 0.730 0.780 0.780 0.780 100,000 78,000 0.7800 1.698 1.589 1.698 1.698 1.698 45,942 1.6978 0.00%
2010-02-09 0 0.780 0.740 0.780 0.780 0.780 4,000 3,120 0.7800 1.698 1.611 1.698 1.698 1.698 1,838 1.6978 5.41%
2010-02-08 0 0.740 0.740 0.790 0.740 0.740 76,000 56,240 0.7400 1.611 1.611 1.720 1.611 1.611 34,916 1.6107 -5.13%
2010-02-05 0 0.780 0.780 0.850 0.770 0.770 60,000 46,200 0.7700 1.698 1.698 1.850 1.676 1.676 27,565 1.6760 -1.27%
2010-02-04 0 0.790 0.790 0.800 0.750 0.750 40,000 30,000 0.7500 1.720 1.720 1.741 1.632 1.632 18,377 1.6325 1.28%
2010-02-03 0 0.780 0.760 0.790 0.780 0.800 80,000 63,280 0.7910 1.698 1.654 1.720 1.698 1.741 36,754 1.7217 0.00%
2010-02-02 0 0.780 0.720 0.780 - - 0 0 - 1.698 1.567 1.698 - - 0 - 0.00%
2010-02-01 0 0.780 0.720 0.800 - - 0 0 - 1.698 1.567 1.741 - - 0 - 0.00%
2010-01-29 0 0.780 0.760 0.790 - - 0 0 - 1.698 1.654 1.720 - - 0 - 0.00%
2010-01-28 0 0.780 0.690 0.800 - - 0 0 - 1.698 1.502 1.741 - - 0 - 0.00%
2010-01-27 0 0.780 0.700 0.800 - - 0 0 - 1.698 1.524 1.741 - - 0 - 0.00%
2010-01-26 0 0.780 0.780 0.790 0.760 0.760 100,000 76,000 0.7600 1.698 1.698 1.720 1.654 1.654 45,942 1.6542 1.30%
2010-01-25 0 0.770 0.740 0.800 0.770 0.790 48,000 37,040 0.7717 1.676 1.611 1.741 1.676 1.720 22,052 1.6796 0.00%
2010-01-22 0 0.770 0.770 0.800 0.770 0.770 24,000 18,480 0.7700 1.676 1.676 1.741 1.676 1.676 11,026 1.6760 -3.75%
2010-01-21 0 0.800 0.800 0.820 0.800 0.800 96,000 76,800 0.8000 1.741 1.741 1.785 1.741 1.741 44,105 1.7413 0.00%
2010-01-20 0 0.800 0.790 0.800 0.800 0.800 128,000 102,400 0.8000 1.741 1.720 1.741 1.741 1.741 58,806 1.7413 0.00%
2010-01-19 0 0.800 0.780 0.810 0.800 0.800 100,000 80,000 0.8000 1.741 1.698 1.763 1.741 1.741 45,942 1.7413 2.56%
2010-01-18 0 0.780 0.780 0.810 0.780 0.780 100,000 78,000 0.7800 1.698 1.698 1.763 1.698 1.698 45,942 1.6978 -1.27%
2010-01-15 0 0.790 0.780 0.800 - - 0 0 - 1.720 1.698 1.741 - - 0 - 0.00%
2010-01-14 0 0.790 0.780 0.800 0.790 0.800 32,000 25,400 0.7938 1.720 1.698 1.741 1.720 1.741 14,702 1.7277 1.28%
2010-01-13 0 0.780 0.780 0.800 0.770 0.770 32,000 24,640 0.7700 1.698 1.698 1.741 1.676 1.676 14,702 1.6760 -2.50%
2010-01-12 0 0.800 0.800 0.900 0.800 0.810 1,044,000 835,440 0.8002 1.741 1.741 1.959 1.741 1.763 479,638 1.7418 2.56%
2010-01-11 0 0.780 0.770 0.920 0.780 0.800 64,000 50,000 0.7813 1.698 1.676 2.003 1.698 1.741 29,403 1.7005 0.00%
2010-01-08 0 0.780 0.780 0.800 0.770 0.780 68,000 52,560 0.7729 1.698 1.698 1.741 1.676 1.698 31,241 1.6824 -1.27%
2010-01-07 0 0.790 0.770 0.790 - - 0 0 - 1.720 1.676 1.720 - - 0 - 0.00%
2010-01-06 0 0.790 0.770 0.790 0.790 0.790 4,000 3,160 0.7900 1.720 1.676 1.720 1.720 1.720 1,838 1.7195 2.60%
2010-01-05 0 0.770 0.770 0.820 0.770 0.770 4,000 3,080 0.7700 1.676 1.676 1.785 1.676 1.676 1,838 1.6760 -1.28%
2010-01-04 0 0.780 0.770 0.800 - - 0 0 - 1.698 1.676 1.741 - - 0 - 0.00%
2009-12-31 0 0.780 0.760 0.780 - - 0 0 - 1.698 1.654 1.698 - - 0 - -1.27%
2009-12-30 0 0.790 0.780 0.790 - - 0 0 - 1.720 1.698 1.720 - - 0 - 0.00%
2009-12-29 0 0.790 0.760 0.800 0.790 0.790 40,000 31,600 0.7900 1.720 1.654 1.741 1.720 1.720 18,377 1.7195 1.28%
2009-12-28 0 0.780 0.780 0.820 0.780 0.780 68,000 53,440 0.7859 1.698 1.698 1.785 1.698 1.698 31,241 1.7106 -1.27%
2009-12-24 0 0.790 0.790 0.810 0.760 0.790 156,000 120,400 0.7718 1.720 1.720 1.763 1.654 1.720 71,670 1.6799 -3.66%
2009-12-23 0 0.820 0.760 0.820 - - 0 0 - 1.785 1.654 1.785 - - 0 - 0.00%
2009-12-22 0 0.820 0.770 0.840 0.750 0.820 144,000 112,000 0.7778 1.785 1.676 1.828 1.632 1.785 66,157 1.6929 7.89%
2009-12-21 0 0.760 0.740 0.760 0.780 0.780 72,000 56,160 0.7800 1.654 1.611 1.654 1.698 1.698 33,078 1.6978 -6.17%
2009-12-18 0 0.810 0.750 0.810 - - 0 0 - 1.763 1.632 1.763 - - 0 - 0.00%
2009-12-17 0 0.810 0.720 0.820 - - 0 0 - 1.763 1.567 1.785 - - 0 - 0.00%
2009-12-16 0 0.810 0.770 0.810 0.810 0.820 24,000 19,480 0.8117 1.763 1.676 1.763 1.763 1.785 11,026 1.7667 0.00%
2009-12-15 0 0.810 0.780 0.820 - - 0 0 - 1.763 1.698 1.785 - - 0 - 0.00%
2009-12-14 0 0.810 0.770 0.810 - - 40,000 32,000 0.8000 1.763 1.676 1.763 - - 18,377 1.7413 -1.22%
2009-12-11 0 0.820 0.780 0.830 - - 0 0 - 1.785 1.698 1.807 - - 0 - 0.00%
2009-12-10 0 0.820 0.820 0.840 0.770 0.820 16,000 12,720 0.7950 1.785 1.785 1.828 1.676 1.785 7,351 1.7304 5.13%
2009-12-09 0 0.780 0.780 0.820 0.780 0.810 1,132,000 903,080 0.7978 1.698 1.698 1.785 1.698 1.763 520,067 1.7365 -2.50%
2009-12-08 0 0.800 0.790 0.820 0.800 0.800 48,000 38,400 0.8000 1.741 1.720 1.785 1.741 1.741 22,052 1.7413 1.27%
2009-12-07 0 0.790 0.790 0.820 0.790 0.830 32,000 25,440 0.7950 1.720 1.720 1.785 1.720 1.807 14,702 1.7304 -3.66%
2009-12-04 0 0.820 0.800 0.820 0.770 0.820 244,000 193,360 0.7925 1.785 1.741 1.785 1.676 1.785 112,099 1.7249 -1.20%
2009-12-03 0 0.830 0.770 0.830 0.840 0.840 4,000 3,360 0.8400 1.807 1.676 1.807 1.828 1.828 1,838 1.8284 1.22%
2009-12-02 0 0.820 0.780 0.820 0.740 0.830 120,000 95,560 0.7963 1.785 1.698 1.785 1.611 1.807 55,131 1.7333 0.00%
2009-12-01 0 0.820 0.750 0.820 - - 0 0 - 1.785 1.632 1.785 - - 0 - -1.20%
2009-11-30 0 0.830 0.760 0.830 0.810 0.830 40,000 32,800 0.8200 1.807 1.654 1.807 1.763 1.807 18,377 1.7848 5.06%
2009-11-27 0 0.790 0.790 0.820 0.760 0.790 316,000 246,320 0.7795 1.720 1.720 1.785 1.654 1.720 145,178 1.6967 -1.25%
2009-11-26 0 0.800 0.780 0.800 0.810 0.810 100,000 81,000 0.8100 1.741 1.698 1.741 1.763 1.763 45,942 1.7631 -1.23%
2009-11-25 0 0.810 0.800 0.820 0.750 0.810 372,000 295,680 0.7948 1.763 1.741 1.785 1.632 1.763 170,906 1.7301 3.85%
2009-11-24 0 0.780 0.780 0.800 0.780 0.800 44,000 34,400 0.7818 1.698 1.698 1.741 1.698 1.741 20,215 1.7017 0.00%
2009-11-23 0 0.780 0.780 0.800 - - 0 0 - 1.698 1.698 1.741 - - 0 - 0.00%
2009-11-20 0 0.780 0.760 0.780 0.780 0.780 12,000 9,360 0.7800 1.698 1.654 1.698 1.698 1.698 5,513 1.6978 0.00%
2009-11-19 0 0.780 0.760 0.800 - - 0 0 - 1.698 1.654 1.741 - - 0 - 0.00%
2009-11-18 0 0.780 0.780 0.800 0.780 0.790 64,000 50,080 0.7825 1.698 1.698 1.741 1.698 1.720 29,403 1.7032 -2.50%
2009-11-17 0 0.800 0.770 0.820 0.800 0.800 20,000 16,000 0.8000 1.741 1.676 1.785 1.741 1.741 9,188 1.7413 -2.44%
2009-11-16 0 0.820 0.780 0.820 0.820 0.820 44,000 36,080 0.8200 1.785 1.698 1.785 1.785 1.785 20,215 1.7848 1.23%
2009-11-13 0 0.810 0.760 0.810 - - 0 0 - 1.763 1.654 1.763 - - 0 - 0.00%
2009-11-12 0 0.810 0.770 0.810 - - 0 0 - 1.763 1.676 1.763 - - 0 - 0.00%
2009-11-11 0 0.810 0.770 0.810 0.810 0.810 4,000 3,240 0.8100 1.763 1.676 1.763 1.763 1.763 1,838 1.7631 1.25%
2009-11-10 0 0.800 0.760 0.820 0.780 0.800 140,000 111,040 0.7931 1.741 1.654 1.785 1.698 1.741 64,319 1.7264 1.27%
2009-11-09 0 0.790 0.790 0.800 0.790 0.790 84,000 66,360 0.7900 1.720 1.720 1.741 1.720 1.720 38,592 1.7195 3.95%
2009-11-06 0 0.760 0.760 0.780 0.760 0.770 132,000 100,520 0.7615 1.654 1.654 1.698 1.654 1.676 60,644 1.6575 -1.30%
2009-11-05 0 0.770 0.770 0.790 0.750 0.750 16,000 12,160 0.7600 1.676 1.676 1.720 1.632 1.632 7,351 1.6542 0.00%
2009-11-04 0 0.770 0.750 0.770 0.780 0.790 116,000 90,520 0.7803 1.676 1.632 1.676 1.698 1.720 53,293 1.6985 0.00%
2009-11-03 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 1.676 1.611 1.676 1.676 1.676 1,838 1.6760 1.32%
2009-11-02 0 0.760 0.750 0.770 0.760 0.760 16,000 12,160 0.7600 1.654 1.632 1.676 1.654 1.654 7,351 1.6542 -1.30%
2009-10-30 0 0.770 0.760 0.780 0.740 0.770 364,000 273,760 0.7521 1.676 1.654 1.698 1.611 1.676 167,230 1.6370 2.67%
2009-10-29 0 0.750 0.740 0.780 - - 0 0 - 1.632 1.611 1.698 - - 0 - 0.00%
2009-10-28 0 0.750 0.750 0.780 0.750 0.790 248,000 187,560 0.7563 1.632 1.632 1.698 1.632 1.720 113,937 1.6462 -6.25%
2009-10-27 0 0.800 0.790 0.810 0.800 0.800 60,000 48,000 0.8000 1.741 1.720 1.763 1.741 1.741 27,565 1.7413 -5.88%
2009-10-23 0 0.850 0.810 0.850 0.840 0.850 108,000 90,880 0.8415 1.850 1.763 1.850 1.828 1.850 49,618 1.8316 1.19%
2009-10-22 0 0.840 0.790 0.840 - - 0 0 - 1.828 1.720 1.828 - - 0 - -1.18%
2009-10-21 0 0.850 0.770 0.850 0.790 0.850 56,000 45,680 0.8157 1.850 1.676 1.850 1.720 1.850 25,728 1.7755 6.25%
2009-10-20 0 0.800 0.770 0.800 0.780 0.800 300,000 237,720 0.7924 1.741 1.676 1.741 1.698 1.741 137,827 1.7248 3.90%
2009-10-19 0 0.770 0.750 0.780 0.740 0.770 336,000 252,040 0.7501 1.676 1.632 1.698 1.611 1.676 154,366 1.6327 -1.28%
2009-10-16 0 0.780 0.760 0.790 0.780 0.780 220,000 171,600 0.7800 1.698 1.654 1.720 1.698 1.698 101,073 1.6978 1.30%
2009-10-15 0 0.770 0.730 0.770 0.730 0.770 580,000 434,720 0.7495 1.676 1.589 1.676 1.589 1.676 266,466 1.6314 2.67%
2009-10-14 0 0.750 0.750 0.770 0.740 0.780 392,000 298,240 0.7608 1.632 1.632 1.676 1.611 1.698 180,094 1.6560 -3.85%
2009-10-13 0 0.780 0.750 0.780 - - 0 0 - 1.698 1.632 1.698 - - 0 - 0.00%
2009-10-12 0 0.780 0.760 0.780 - - 0 0 - 1.698 1.654 1.698 - - 0 - 0.00%
2009-10-09 0 0.780 0.780 0.790 0.760 0.780 216,000 167,760 0.7767 1.698 1.698 1.720 1.654 1.698 99,235 1.6905 2.63%
2009-10-08 0 0.760 0.760 0.780 0.760 0.760 152,000 115,520 0.7600 1.654 1.654 1.698 1.654 1.654 69,832 1.6542 1.33%
2009-10-07 0 0.750 0.740 0.780 0.740 0.760 718,000 537,320 0.7484 1.632 1.611 1.698 1.611 1.654 329,866 1.6289 1.35%
2009-10-06 0 0.740 0.740 0.760 0.740 0.740 272,000 201,280 0.7400 1.611 1.611 1.654 1.611 1.611 124,963 1.6107 2.78%
2009-10-05 0 0.720 0.710 0.750 0.720 0.720 100,000 72,000 0.7200 1.567 1.545 1.632 1.567 1.567 45,942 1.5672 -5.26%
2009-10-02 0 0.760 0.720 0.760 - - 0 0 - 1.654 1.567 1.654 - - 0 - 0.00%
2009-09-30 0 0.760 0.750 0.770 0.730 0.770 484,000 362,560 0.7491 1.654 1.632 1.676 1.589 1.676 222,361 1.6305 -1.30%
2009-09-29 0 0.770 0.710 0.770 - - 0 0 - 1.676 1.545 1.676 - - 0 - -1.28%
2009-09-28 0 0.780 0.720 0.780 0.780 0.780 4,000 3,120 0.7800 1.698 1.567 1.698 1.698 1.698 1,838 1.6978 4.00%
2009-09-25 0 0.750 0.750 0.790 0.750 0.750 96,000 72,000 0.7500 1.632 1.632 1.720 1.632 1.632 44,105 1.6325 2.74%
2009-09-24 0 0.730 0.730 0.750 0.720 0.720 300,000 216,000 0.7200 1.589 1.589 1.632 1.567 1.567 137,827 1.5672 3.11%
2009-09-23 0 0.720 0.720 0.760 0.720 0.720 72,000 51,840 0.7200 1.541 1.541 1.627 1.541 1.541 33,639 1.5411 -2.70%
2009-09-22 0 0.740 0.740 0.750 0.740 0.740 40,000 29,600 0.7400 1.584 1.584 1.605 1.584 1.584 18,688 1.5839 2.78%
2009-09-21 0 0.720 0.690 0.760 - - 0 0 - 1.541 1.477 1.627 - - 0 - 0.00%
2009-09-18 0 0.720 0.710 0.720 0.720 0.730 52,000 37,680 0.7246 1.541 1.520 1.541 1.541 1.562 24,295 1.5509 -1.37%
2009-09-17 0 0.730 0.730 0.760 0.730 0.760 372,000 276,200 0.7425 1.562 1.562 1.627 1.562 1.627 173,802 1.5892 -2.67%
2009-09-16 0 0.750 0.730 0.750 0.730 0.770 64,000 47,280 0.7388 1.605 1.562 1.605 1.562 1.648 29,901 1.5812 -2.60%
2009-09-15 0 0.770 0.730 0.770 0.730 0.770 20,000 15,200 0.7600 1.648 1.562 1.648 1.562 1.648 9,344 1.6267 4.05%
2009-09-14 0 0.740 0.740 0.750 0.720 0.740 168,000 123,040 0.7324 1.584 1.584 1.605 1.541 1.584 78,491 1.5676 1.37%
2009-09-11 0 0.730 0.730 0.750 0.730 0.750 200,000 146,120 0.7306 1.562 1.562 1.605 1.562 1.605 93,442 1.5637 -5.19%
2009-09-10 0 0.770 0.730 0.770 0.750 0.780 80,000 62,040 0.7755 1.648 1.562 1.648 1.605 1.669 37,377 1.6599 2.67%
2009-09-09 0 0.750 0.730 0.780 0.750 0.750 76,000 57,000 0.7500 1.605 1.562 1.669 1.605 1.605 35,508 1.6053 0.00%
2009-09-08 0 0.750 0.710 0.750 0.750 0.750 100,000 75,000 0.7500 1.605 1.520 1.605 1.605 1.605 46,721 1.6053 7.14%
2009-09-07 0 0.700 0.700 0.720 0.690 0.700 32,000 22,200 0.6938 1.498 1.498 1.541 1.477 1.498 14,951 1.4849 0.00%
2009-09-04 0 0.700 0.680 0.750 0.700 0.710 148,000 104,600 0.7068 1.498 1.455 1.605 1.498 1.520 69,147 1.5127 0.00%
2009-09-03 0 0.700 0.700 0.740 0.680 0.780 342,000 246,720 0.7214 1.498 1.498 1.584 1.455 1.669 159,786 1.5441 -2.78%
2009-09-02 0 0.720 0.660 0.720 - - 0 0 - 1.541 1.413 1.541 - - 0 - -1.37%
2009-09-01 0 0.730 0.650 0.740 - - 0 0 - 1.562 1.391 1.584 - - 0 - 0.00%
2009-08-31 0 0.730 0.700 0.740 0.730 0.730 48,000 35,040 0.7300 1.562 1.498 1.584 1.562 1.562 22,426 1.5625 -5.19%
2009-08-28 0 0.770 0.720 0.770 0.740 0.850 330,000 251,400 0.7618 1.648 1.541 1.648 1.584 1.819 154,179 1.6306 2.67%
2009-08-27 0 0.750 0.750 0.760 0.640 0.730 640,000 451,640 0.7057 1.605 1.605 1.627 1.370 1.562 299,015 1.5104 19.05%
2009-08-26 0 0.630 0.620 0.630 0.630 0.650 120,000 75,680 0.6307 1.348 1.327 1.348 1.348 1.391 56,065 1.3499 -3.08%
2009-08-25 0 0.650 0.620 0.650 0.650 0.650 4,000 2,600 0.6500 1.391 1.327 1.391 1.391 1.391 1,869 1.3912 1.56%
2009-08-24 0 0.640 0.640 0.650 0.640 0.640 320,000 204,800 0.6400 1.370 1.370 1.391 1.370 1.370 149,507 1.3698 3.23%
2009-08-21 0 0.620 0.620 0.640 0.620 0.620 148,000 91,760 0.6200 1.327 1.327 1.370 1.327 1.327 69,147 1.3270 -4.62%
2009-08-20 0 0.650 0.620 0.650 - - 0 0 - 1.391 1.327 1.391 - - 0 - 0.00%
2009-08-19 0 0.650 0.610 0.650 0.650 0.650 32,000 20,800 0.6500 1.391 1.306 1.391 1.391 1.391 14,951 1.3912 3.17%
2009-08-18 0 0.630 0.630 0.670 0.610 0.630 364,000 229,080 0.6293 1.348 1.348 1.434 1.306 1.348 170,065 1.3470 0.00%
2009-08-17 0 0.630 0.600 0.630 0.630 0.640 112,000 70,600 0.6304 1.348 1.284 1.348 1.348 1.370 52,328 1.3492 -5.97%
2009-08-14 0 0.670 0.630 0.670 0.670 0.670 4,000 2,680 0.6700 1.434 1.348 1.434 1.434 1.434 1,869 1.4340 -1.47%
2009-08-13 0 0.680 0.630 0.680 - - 0 0 - 1.455 1.348 1.455 - - 0 - 0.00%
2009-08-12 0 0.680 0.610 0.680 - - 0 0 - 1.455 1.306 1.455 - - 0 - 0.00%
2009-08-11 0 0.680 0.650 0.680 - - 0 0 - 1.455 1.391 1.455 - - 0 - -1.45%
2009-08-10 0 0.690 0.610 0.690 - - 0 0 - 1.477 1.306 1.477 - - 0 - 0.00%
2009-08-07 0 0.690 0.610 0.690 0.690 0.690 4,000 2,760 0.6900 1.477 1.306 1.477 1.477 1.477 1,869 1.4769 6.15%
2009-08-06 0 0.650 0.640 0.690 - - 0 0 - 1.391 1.370 1.477 - - 0 - 0.00%
2009-08-05 0 0.650 0.650 0.690 0.650 0.680 216,000 141,960 0.6572 1.391 1.391 1.477 1.391 1.455 100,917 1.4067 -4.41%
2009-08-04 0 0.680 0.680 0.690 0.650 0.700 244,000 164,600 0.6746 1.455 1.455 1.477 1.391 1.498 113,999 1.4439 4.62%
2009-08-03 0 0.650 0.650 0.680 0.650 0.650 184,000 119,600 0.6500 1.391 1.391 1.455 1.391 1.391 85,967 1.3912 0.00%
2009-07-31 0 0.650 0.640 0.670 0.650 0.670 280,000 184,040 0.6573 1.391 1.370 1.434 1.391 1.434 130,819 1.4068 0.00%
2009-07-30 0 0.650 0.630 0.650 0.660 0.660 4,000 2,640 0.6600 1.391 1.348 1.391 1.413 1.413 1,869 1.4126 0.00%
2009-07-29 0 0.650 0.630 0.660 0.630 0.650 24,000 15,200 0.6333 1.391 1.348 1.413 1.348 1.391 11,213 1.3556 -1.52%
2009-07-28 0 0.660 0.600 0.660 0.660 0.660 4,000 2,640 0.6600 1.413 1.284 1.413 1.413 1.413 1,869 1.4126 0.00%
2009-07-27 0 0.660 0.610 0.670 0.660 0.670 140,000 93,600 0.6686 1.413 1.306 1.434 1.413 1.434 65,409 1.4310 1.54%
2009-07-24 0 0.650 0.620 0.650 - - 0 0 - 1.391 1.327 1.391 - - 0 - -2.99%
2009-07-23 0 0.670 0.620 0.670 - - 0 0 - 1.434 1.327 1.434 - - 0 - 0.00%
2009-07-22 0 0.670 0.610 0.670 0.670 0.670 20,000 13,400 0.6700 1.434 1.306 1.434 1.434 1.434 9,344 1.4340 -1.47%
2009-07-21 0 0.680 0.670 0.680 0.680 0.680 4,000 2,720 0.6800 1.455 1.434 1.455 1.455 1.455 1,869 1.4554 3.03%
2009-07-20 0 0.660 0.630 0.680 - - 0 0 - 1.413 1.348 1.455 - - 0 - 0.00%
2009-07-17 0 0.660 0.640 0.660 0.630 0.660 136,000 88,960 0.6541 1.413 1.370 1.413 1.348 1.413 63,541 1.4000 6.45%
2009-07-16 0 0.620 0.620 0.640 0.620 0.620 28,000 17,360 0.6200 1.327 1.327 1.370 1.327 1.327 13,082 1.3270 -3.12%
2009-07-15 0 0.640 0.600 0.640 0.590 0.680 72,000 44,880 0.6233 1.370 1.284 1.370 1.263 1.455 33,639 1.3342 3.23%
2009-07-14 0 0.620 0.580 0.620 0.620 0.620 40,000 24,800 0.6200 1.327 1.241 1.327 1.327 1.327 18,688 1.3270 0.00%
2009-07-13 0 0.620 0.580 0.620 0.620 0.620 60,000 37,200 0.6200 1.327 1.241 1.327 1.327 1.327 28,033 1.3270 0.00%
2009-07-10 0 0.620 0.590 0.630 - - 0 0 - 1.327 1.263 1.348 - - 0 - 0.00%
2009-07-09 0 0.620 0.580 0.630 0.620 0.620 16,000 9,920 0.6200 1.327 1.241 1.348 1.327 1.327 7,475 1.3270 3.33%
2009-07-08 0 0.600 0.600 0.620 0.600 0.600 120,000 72,000 0.6000 1.284 1.284 1.327 1.284 1.284 56,065 1.2842 1.69%
2009-07-07 0 0.590 0.590 0.600 - - 80,000 48,000 0.6000 1.263 1.263 1.284 - - 37,377 1.2842 0.00%
2009-07-06 0 0.590 0.590 0.620 0.580 0.580 8,000 4,640 0.5800 1.263 1.263 1.327 1.241 1.241 3,738 1.2414 1.72%
2009-07-03 0 0.580 0.580 0.620 0.580 0.580 8,000 4,640 0.5800 1.241 1.241 1.327 1.241 1.241 3,738 1.2414 -7.94%
2009-07-02 0 0.630 0.590 0.630 0.630 0.630 4,000 2,520 0.6300 1.348 1.263 1.348 1.348 1.348 1,869 1.3484 5.00%
2009-06-30 0 0.600 0.600 0.620 0.600 0.610 96,000 58,000 0.6042 1.284 1.284 1.327 1.284 1.306 44,852 1.2931 -3.23%
2009-06-29 0 0.620 0.590 0.600 0.580 0.620 192,000 113,320 0.5902 1.327 1.263 1.284 1.241 1.327 89,704 1.2633 0.00%
2009-06-26 0 0.620 0.600 0.670 0.580 0.620 84,000 50,000 0.5952 1.327 1.284 1.434 1.241 1.327 39,246 1.2740 1.64%
2009-06-25 0 0.610 0.550 0.610 0.610 0.610 4,000 2,440 0.6100 1.306 1.177 1.306 1.306 1.306 1,869 1.3056 5.17%
2009-06-24 0 0.580 0.580 0.610 0.580 0.610 12,000 7,080 0.5900 1.241 1.241 1.306 1.241 1.306 5,607 1.2628 -1.69%
2009-06-23 0 0.590 0.580 0.610 0.590 0.590 48,000 28,320 0.5900 1.263 1.241 1.306 1.263 1.263 22,426 1.2628 -4.84%
2009-06-22 0 0.620 0.580 0.620 - - 0 0 - 1.327 1.241 1.327 - - 0 - 0.00%
2009-06-19 0 0.620 0.580 0.620 0.570 0.620 108,000 66,480 0.6156 1.327 1.241 1.327 1.220 1.327 50,459 1.3175 0.00%
2009-06-18 0 0.620 0.580 0.620 0.580 0.620 16,000 9,440 0.5900 1.327 1.241 1.327 1.241 1.327 7,475 1.2628 0.00%
2009-06-17 0 0.620 0.580 0.620 0.620 0.620 36,000 22,320 0.6200 1.327 1.241 1.327 1.327 1.327 16,820 1.3270 3.33%
2009-06-16 0 0.600 0.600 0.620 0.600 0.600 40,000 24,000 0.6000 1.284 1.284 1.327 1.284 1.284 18,688 1.2842 -7.69%
2009-06-15 0 0.650 0.600 0.650 - - 0 0 - 1.391 1.284 1.391 - - 0 - -1.52%
2009-06-12 0 0.660 0.630 0.660 0.650 0.660 84,000 54,640 0.6505 1.413 1.348 1.413 1.391 1.413 39,246 1.3923 1.54%
2009-06-11 0 0.650 0.620 0.650 0.660 0.670 28,000 18,560 0.6629 1.391 1.327 1.391 1.413 1.434 13,082 1.4188 0.00%
2009-06-10 0 0.650 0.600 0.650 - - 0 0 - 1.391 1.284 1.391 - - 0 - 0.00%
2009-06-09 0 0.650 0.610 0.650 - - 0 0 - 1.391 1.306 1.391 - - 0 - 0.00%
2009-06-08 0 0.650 0.640 0.660 0.650 0.660 184,000 119,640 0.6502 1.391 1.370 1.413 1.391 1.413 85,967 1.3917 0.00%
2009-06-05 0 0.650 0.640 0.650 0.640 0.650 260,000 168,840 0.6494 1.391 1.370 1.391 1.370 1.391 121,475 1.3899 0.00%
2009-06-04 0 0.650 0.620 0.650 0.640 0.650 52,000 33,400 0.6423 1.391 1.327 1.391 1.370 1.391 24,295 1.3748 0.00%
2009-06-03 0 0.650 0.620 0.650 0.650 0.650 80,000 52,000 0.6500 1.391 1.327 1.391 1.391 1.391 37,377 1.3912 0.00%
2009-06-02 0 0.650 0.630 0.650 0.650 0.650 80,000 52,000 0.6500 1.391 1.348 1.391 1.391 1.391 37,377 1.3912 1.56%
2009-06-01 0 0.640 0.640 0.660 0.640 0.640 36,000 23,040 0.6400 1.370 1.370 1.413 1.370 1.370 16,820 1.3698 0.00%
2009-05-29 0 0.640 0.630 0.640 - - 0 0 - 1.370 1.348 1.370 - - 0 - 0.00%
2009-05-27 0 0.640 0.630 0.650 0.640 0.660 216,000 138,320 0.6404 1.370 1.348 1.391 1.370 1.413 100,917 1.3706 0.00%
2009-05-26 0 0.640 0.610 0.640 - - 0 0 - 1.370 1.306 1.370 - - 0 - 0.00%
2009-05-25 0 0.640 0.600 0.660 0.640 0.640 64,000 40,440 0.6319 1.370 1.284 1.413 1.370 1.370 29,901 1.3524 0.00%
2009-05-22 0 0.640 0.630 0.640 0.640 0.670 300,000 198,600 0.6620 1.370 1.348 1.370 1.370 1.434 140,163 1.4169 -1.08%
2009-05-21 0 0.647 0.640 0.670 - - 0 0 - 1.385 1.370 1.434 - - 0 - 0.00%
2009-05-20 0 0.690 0.690 0.700 0.690 0.700 700,000 483,000 0.6900 1.385 1.385 1.405 1.385 1.405 348,783 1.3848 1.47%
2009-05-19 0 0.680 0.680 0.690 0.680 0.690 468,000 318,800 0.6812 1.365 1.365 1.385 1.365 1.385 233,186 1.3671 1.49%
2009-05-18 0 0.670 0.650 0.670 0.640 0.670 108,000 71,640 0.6633 1.345 1.305 1.345 1.284 1.345 53,812 1.3313 -2.90%
2009-05-15 0 0.690 0.690 0.700 0.680 0.700 528,000 364,320 0.6900 1.385 1.385 1.405 1.365 1.405 263,082 1.3848 4.55%
2009-05-14 0 0.660 0.650 0.660 0.640 0.680 312,000 206,640 0.6623 1.325 1.305 1.325 1.284 1.365 155,458 1.3292 3.13%
2009-05-13 0 0.640 0.640 0.660 0.640 0.650 160,000 103,400 0.6463 1.284 1.284 1.325 1.284 1.305 79,722 1.2970 3.23%
2009-05-12 0 0.620 0.620 0.630 0.620 0.620 72,000 44,640 0.6200 1.244 1.244 1.264 1.244 1.244 35,875 1.2443 0.00%
2009-05-11 0 0.620 0.620 0.630 0.570 0.640 436,000 267,520 0.6136 1.244 1.244 1.264 1.144 1.284 217,242 1.2314 -1.59%
2009-05-08 0 0.630 0.600 0.630 0.620 0.630 164,000 102,680 0.6261 1.264 1.204 1.264 1.244 1.264 81,715 1.2566 1.61%
2009-05-07 0 0.620 0.610 0.640 0.610 0.620 240,000 147,480 0.6145 1.244 1.224 1.284 1.224 1.244 119,583 1.2333 1.64%
2009-05-06 0 0.610 0.610 0.620 0.580 0.620 396,000 241,520 0.6099 1.224 1.224 1.244 1.164 1.244 197,311 1.2241 7.02%
2009-05-05 0 0.570 0.540 0.580 0.560 0.570 112,000 63,680 0.5686 1.144 1.084 1.164 1.124 1.144 55,805 1.1411 1.79%
2009-05-04 0 0.560 0.530 0.560 0.530 0.570 48,000 25,880 0.5392 1.124 1.064 1.124 1.064 1.144 23,917 1.0821 1.82%
2009-04-30 0 0.550 0.520 0.550 0.550 0.550 88,000 47,800 0.5432 1.104 1.044 1.104 1.104 1.104 43,847 1.0902 5.77%
2009-04-29 0 0.520 0.520 0.550 0.500 0.500 32,000 16,240 0.5075 1.044 1.044 1.104 1.003 1.003 15,944 1.0185 -1.89%
2009-04-28 0 0.530 0.500 0.530 0.530 0.530 200,000 106,000 0.5300 1.064 1.003 1.064 1.064 1.064 99,652 1.0637 0.00%
2009-04-27 0 0.530 0.530 0.580 0.530 0.550 92,000 50,240 0.5461 1.064 1.064 1.164 1.064 1.104 45,840 1.0960 -8.62%
2009-04-24 0 0.580 0.550 0.580 0.580 0.590 248,000 144,080 0.5810 1.164 1.104 1.164 1.164 1.184 123,569 1.1660 0.00%
2009-04-23 0 0.580 0.550 0.580 0.550 0.590 500,000 287,480 0.5750 1.164 1.104 1.164 1.104 1.184 249,131 1.1539 5.45%
2009-04-22 0 0.550 0.540 0.560 0.540 0.550 192,000 104,360 0.5435 1.104 1.084 1.124 1.084 1.104 95,666 1.0909 3.77%
2009-04-21 0 0.530 0.530 0.550 0.530 0.530 388,000 205,640 0.5300 1.064 1.064 1.104 1.064 1.064 193,325 1.0637 -3.64%
2009-04-20 0 0.550 0.540 0.560 0.500 0.600 2,204,000 1,157,840 0.5253 1.104 1.084 1.124 1.003 1.204 1,098,168 1.0543 5.77%
2009-04-17 0 0.520 0.465 0.520 0.520 0.520 108,000 56,160 0.5200 1.044 0.933 1.044 1.044 1.044 53,812 1.0436 0.00%
2009-04-16 0 0.520 0.465 0.520 - - 0 0 - 1.044 0.933 1.044 - - 0 - 0.00%
2009-04-15 0 0.520 0.470 0.530 0.500 0.520 76,000 39,120 0.5147 1.044 0.943 1.064 1.003 1.044 37,868 1.0331 -3.70%
2009-04-14 0 0.540 0.430 0.540 - - 0 0 - 1.084 0.863 1.084 - - 0 - 0.00%
2009-04-09 0 0.540 0.450 0.540 0.600 0.600 4,000 2,400 0.6000 1.084 0.903 1.084 1.204 1.204 1,993 1.2042 16.13%
2009-04-08 0 0.465 0.465 0.550 0.465 0.465 84,000 39,060 0.4650 0.933 0.933 1.104 0.933 0.933 41,854 0.9332 -3.12%
2009-04-07 0 0.480 0.480 0.530 0.480 0.500 112,000 54,160 0.4836 0.963 0.963 1.064 0.963 1.003 55,805 0.9705 -2.04%
2009-04-06 0 0.490 0.490 0.520 0.490 0.490 12,000 5,880 0.4900 0.983 0.983 1.044 0.983 0.983 5,979 0.9834 -5.77%
2009-04-03 0 0.520 0.420 0.520 - - 0 0 - 1.044 0.843 1.044 - - 0 - -1.89%
2009-04-02 0 0.530 0.465 0.530 0.510 0.530 20,000 10,280 0.5140 1.064 0.933 1.064 1.024 1.064 9,965 1.0316 3.92%
2009-04-01 0 0.510 0.460 0.510 0.510 0.510 4,000 2,040 0.5100 1.024 0.923 1.024 1.024 1.024 1,993 1.0236 0.00%
2009-03-31 0 0.510 0.460 0.510 - - 0 0 - 1.024 0.923 1.024 - - 0 - 0.00%
2009-03-30 0 0.510 0.450 0.510 - - 0 0 - 1.024 0.903 1.024 - - 0 - -1.92%
2009-03-27 0 0.520 0.475 0.520 - - 32,000 16,000 0.5000 1.044 0.953 1.044 - - 15,944 1.0035 0.00%
2009-03-26 0 0.520 0.420 0.520 - - 0 0 - 1.044 0.843 1.044 - - 0 - 0.00%
2009-03-25 0 0.520 0.520 0.540 - - 0 0 - 1.044 1.044 1.084 - - 0 - 1.96%
2009-03-24 0 0.510 0.415 0.520 - - 0 0 - 1.024 0.833 1.044 - - 0 - 0.00%
2009-03-23 0 0.510 0.405 0.510 0.510 0.510 4,000 2,040 0.5100 1.024 0.813 1.024 1.024 1.024 1,993 1.0236 2.00%
2009-03-20 0 0.500 0.450 0.500 - - 0 0 - 1.003 0.903 1.003 - - 0 - 0.00%
2009-03-19 0 0.500 0.450 0.500 0.500 0.500 12,000 6,000 0.5000 1.003 0.903 1.003 1.003 1.003 5,979 1.0035 0.00%
2009-03-18 0 0.500 0.460 0.520 - - 0 0 - 1.003 0.923 1.044 - - 0 - 0.00%
2009-03-17 0 0.500 0.455 0.520 0.500 0.500 72,000 36,000 0.5000 1.003 0.913 1.044 1.003 1.003 35,875 1.0035 -5.66%
2009-03-16 0 0.530 0.450 0.530 0.550 0.550 36,000 18,200 0.5056 1.064 0.903 1.064 1.104 1.104 17,937 1.0146 12.77%
2009-03-13 0 0.470 0.445 0.520 - - 0 0 - 0.943 0.893 1.044 - - 0 - 0.00%
2009-03-12 0 0.470 0.470 0.520 0.440 0.440 8,000 3,520 0.4400 0.943 0.943 1.044 0.883 0.883 3,986 0.8831 4.44%
2009-03-11 0 0.450 0.440 0.560 - - 0 0 - 0.903 0.883 1.124 - - 0 - 0.00%
2009-03-10 0 0.450 0.440 0.580 0.440 0.450 64,000 28,720 0.4488 0.903 0.883 1.164 0.883 0.903 31,889 0.9006 1.12%
2009-03-09 0 0.445 0.445 0.520 0.415 0.480 52,000 24,700 0.4750 0.893 0.893 1.044 0.833 0.963 25,910 0.9533 -11.00%
2009-03-06 0 0.500 0.485 0.520 - - 0 0 - 1.003 0.973 1.044 - - 0 - 0.00%
2009-03-05 0 0.500 0.485 0.580 0.500 0.560 100,000 50,320 0.5032 1.003 0.973 1.164 1.003 1.124 49,826 1.0099 0.00%
2009-03-04 0 0.500 0.500 0.600 - - 8,000 4,000 0.5000 1.003 1.003 1.204 - - 3,986 1.0035 0.00%
2009-03-03 0 0.500 0.485 0.600 - - 0 0 - 1.003 0.973 1.204 - - 0 - 0.00%
2009-03-02 0 0.500 0.485 0.520 0.500 0.500 32,000 16,000 0.5000 1.003 0.973 1.044 1.003 1.003 15,944 1.0035 0.00%
2009-02-27 0 0.500 0.480 0.500 - - 20,000 10,000 0.5000 1.003 0.963 1.003 - - 9,965 1.0035 0.00%
2009-02-26 0 0.500 0.500 0.510 - - 20,000 10,000 0.5000 1.003 1.003 1.024 - - 9,965 1.0035 0.00%
2009-02-25 0 0.500 0.500 0.520 0.500 0.500 76,000 38,000 0.5000 1.003 1.003 1.044 1.003 1.003 37,868 1.0035 0.00%
2009-02-24 0 0.500 0.500 0.520 0.500 0.500 80,000 40,000 0.5000 1.003 1.003 1.044 1.003 1.003 39,861 1.0035 -3.85%
2009-02-23 0 0.520 0.520 0.550 0.520 0.520 40,000 20,800 0.5200 1.044 1.044 1.104 1.044 1.044 19,930 1.0436 -3.70%
2009-02-20 0 0.540 0.520 0.580 - - 0 0 - 1.084 1.044 1.164 - - 0 - 0.00%
2009-02-19 0 0.540 0.520 0.580 - - 0 0 - 1.084 1.044 1.164 - - 0 - 0.00%
2009-02-18 0 0.540 0.510 0.550 - - 0 0 - 1.084 1.024 1.104 - - 0 - 0.00%
2009-02-17 0 0.540 0.510 0.560 0.520 0.540 180,000 95,600 0.5311 1.084 1.024 1.124 1.044 1.084 89,687 1.0659 -8.47%
2009-02-16 0 0.590 0.520 0.590 0.600 0.600 4,000 2,400 0.6000 1.184 1.044 1.184 1.204 1.204 1,993 1.2042 11.32%
2009-02-13 0 0.530 0.530 0.560 0.530 0.550 100,000 53,080 0.5308 1.064 1.064 1.124 1.064 1.104 49,826 1.0653 0.00%
2009-02-12 0 0.530 0.530 0.560 0.530 0.550 108,000 57,320 0.5307 1.064 1.064 1.124 1.064 1.104 53,812 1.0652 -1.85%
2009-02-11 0 0.540 0.530 0.560 - - 44,000 23,760 0.5400 1.084 1.064 1.124 - - 21,923 1.0838 0.00%
2009-02-10 0 0.540 0.520 0.540 - - 0 0 - 1.084 1.044 1.084 - - 0 - -1.82%
2009-02-09 0 0.550 0.520 0.550 - - 0 0 - 1.104 1.044 1.104 - - 0 - 0.00%
2009-02-06 0 0.550 0.500 0.590 0.550 0.550 72,000 38,560 0.5356 1.104 1.003 1.184 1.104 1.104 35,875 1.0748 1.85%
2009-02-05 0 0.540 0.490 0.540 0.500 0.540 24,000 12,160 0.5067 1.084 0.983 1.084 1.003 1.084 11,958 1.0169 3.85%
2009-02-04 0 0.520 0.495 0.520 0.510 0.540 28,000 14,600 0.5214 1.044 0.993 1.044 1.024 1.084 13,951 1.0465 11.83%
2009-02-03 0 0.465 0.465 0.550 0.460 0.550 44,000 21,980 0.4995 0.933 0.933 1.104 0.923 1.104 21,923 1.0026 -13.89%
2009-02-02 0 0.540 0.500 0.540 - - 0 0 - 1.084 1.003 1.084 - - 0 - -3.57%
2009-01-30 0 0.560 0.485 0.560 - - 0 0 - 1.124 0.973 1.124 - - 0 - 0.00%
2009-01-29 0 0.560 0.470 0.570 0.560 0.560 40,000 22,400 0.5600 1.124 0.943 1.144 1.124 1.124 19,930 1.1239 3.70%
2009-01-23 0 0.540 0.450 0.560 - - 0 0 - 1.084 0.903 1.124 - - 0 - 0.00%
2009-01-22 0 0.540 0.510 0.540 0.540 0.540 12,000 6,480 0.5400 1.084 1.024 1.084 1.084 1.084 5,979 1.0838 0.00%
2009-01-21 0 0.540 0.540 0.560 - - 0 0 - 1.084 1.084 1.124 - - 0 - 0.00%
2009-01-20 0 0.540 0.510 0.650 0.540 0.540 120,000 64,800 0.5400 1.084 1.024 1.305 1.084 1.084 59,791 1.0838 1.89%
2009-01-19 0 0.530 0.530 0.570 0.500 0.530 60,000 30,960 0.5160 1.064 1.064 1.144 1.003 1.064 29,896 1.0356 -1.85%
2009-01-16 0 0.540 0.530 0.570 0.540 0.540 12,000 6,480 0.5400 1.084 1.064 1.144 1.084 1.084 5,979 1.0838 -1.82%
2009-01-15 0 0.550 0.550 0.580 - - 0 0 - 1.104 1.104 1.164 - - 0 - 0.00%
2009-01-14 0 0.550 0.550 0.580 - - 0 0 - 1.104 1.104 1.164 - - 0 - 1.85%
2009-01-13 0 0.540 0.540 0.580 0.540 0.540 8,000 4,320 0.5400 1.084 1.084 1.164 1.084 1.084 3,986 1.0838 -10.00%
2009-01-12 0 0.600 0.510 0.600 - - 0 0 - 1.204 1.024 1.204 - - 0 - 0.00%
2009-01-09 0 0.600 0.520 0.600 - - 0 0 - 1.204 1.044 1.204 - - 0 - 0.00%
2009-01-08 0 0.600 0.520 0.700 - - 0 0 - 1.204 1.044 1.405 - - 0 - 0.00%
2009-01-07 0 0.600 - 0.600 0.600 0.600 52,000 31,200 0.6000 1.204 - 1.204 1.204 1.204 25,910 1.2042 7.14%
2009-01-06 0 0.560 0.560 0.580 0.560 0.590 28,000 16,120 0.5757 1.124 1.124 1.164 1.124 1.184 13,951 1.1554 -1.75%
2009-01-05 0 0.570 0.570 0.580 - - 0 0 - 1.144 1.144 1.164 - - 0 - 0.00%
2009-01-02 0 0.570 0.570 0.590 0.560 0.570 40,000 22,640 0.5660 1.144 1.144 1.184 1.124 1.144 19,930 1.1360 -6.56%
2008-12-31 0 0.610 0.560 0.640 - - 0 0 - 1.224 1.124 1.284 - - 0 - 0.00%
2008-12-30 0 0.610 0.540 0.610 - - 0 0 - 1.224 1.084 1.224 - - 0 - 0.00%
2008-12-29 0 0.610 0.600 0.610 - - 0 0 - 1.224 1.204 1.224 - - 0 - -1.61%
2008-12-24 0 0.620 0.550 0.660 0.550 0.630 72,000 44,560 0.6189 1.244 1.104 1.325 1.104 1.264 35,875 1.2421 -11.43%
2008-12-23 0 0.700 0.490 0.700 0.520 0.700 240,000 141,520 0.5897 1.405 0.983 1.405 1.044 1.405 119,583 1.1834 25.00%
2008-12-22 0 0.560 0.520 0.600 0.540 0.560 260,000 142,920 0.5497 1.124 1.044 1.204 1.084 1.124 129,548 1.1032 1.82%
2008-12-19 0 0.550 0.510 0.570 0.530 0.550 744,000 407,600 0.5478 1.104 1.024 1.144 1.064 1.104 370,706 1.0995 0.00%
2008-12-18 0 0.550 0.550 0.560 0.550 0.560 12,000 6,680 0.5567 1.104 1.104 1.124 1.104 1.124 5,979 1.1172 0.00%
2008-12-17 0 0.550 0.550 0.580 - - 0 0 - 1.104 1.104 1.164 - - 0 - 5.77%
2008-12-16 0 0.520 0.520 0.600 0.520 0.520 16,000 8,320 0.5200 1.044 1.044 1.204 1.044 1.044 7,972 1.0436 0.00%
2008-12-15 0 0.520 0.520 0.550 0.520 0.520 144,000 74,880 0.5200 1.044 1.044 1.104 1.044 1.044 71,750 1.0436 0.00%
2008-12-12 0 0.520 0.520 0.550 0.520 0.520 96,000 49,920 0.5200 1.044 1.044 1.104 1.044 1.044 47,833 1.0436 1.96%
2008-12-11 0 0.510 0.510 0.520 - - 0 0 - 1.024 1.024 1.044 - - 0 - 5.15%
2008-12-10 0 0.485 0.485 0.520 - - 0 0 - 0.973 0.973 1.044 - - 0 - 0.00%
2008-12-09 0 0.485 0.490 0.590 0.480 0.480 16,000 7,680 0.4800 0.973 0.983 1.184 0.963 0.963 7,972 0.9633 -6.73%
2008-12-08 0 0.520 0.485 0.520 0.520 0.520 4,000 2,080 0.5200 1.044 0.973 1.044 1.044 1.044 1,993 1.0436 13.04%
2008-12-05 0 0.460 0.460 0.520 0.450 0.450 4,000 1,800 0.4500 0.923 0.923 1.044 0.903 0.903 1,993 0.9031 -11.54%
2008-12-04 0 0.520 0.450 0.520 0.520 0.520 4,000 2,080 0.5200 1.044 0.903 1.044 1.044 1.044 1,993 1.0436 0.00%
2008-12-03 0 0.520 0.460 0.520 - - 0 0 - 1.044 0.923 1.044 - - 0 - 0.00%
2008-12-02 0 0.520 0.500 0.520 - - 0 0 - 1.044 1.003 1.044 - - 0 - -1.89%
2008-12-01 0 0.530 0.540 0.550 - - 0 0 - 1.064 1.084 1.104 - - 0 - 0.00%
2008-11-28 0 0.530 0.470 0.550 0.530 0.530 4,000 2,120 0.5300 1.064 0.943 1.104 1.064 1.064 1,993 1.0637 12.77%
2008-11-27 0 0.470 0.470 0.520 0.470 0.470 160,000 75,200 0.4700 0.943 0.943 1.044 0.943 0.943 79,722 0.9433 0.00%
2008-11-26 0 0.470 0.470 0.500 0.425 0.425 24,000 10,200 0.4250 0.943 0.943 1.003 0.853 0.853 11,958 0.8530 -1.05%
2008-11-25 0 0.475 0.475 0.520 0.465 0.465 20,000 9,300 0.4650 0.953 0.953 1.044 0.933 0.933 9,965 0.9332 -5.00%
2008-11-24 0 0.500 0.455 0.550 - - 0 0 - 1.003 0.913 1.104 - - 0 - 0.00%
2008-11-21 0 0.500 0.465 0.500 - - 0 0 - 1.003 0.933 1.003 - - 0 - -3.85%
2008-11-20 0 0.520 0.475 0.520 0.520 0.520 4,000 2,080 0.5200 1.044 0.953 1.044 1.044 1.044 1,993 1.0436 8.33%
2008-11-19 0 0.480 0.480 0.520 0.480 0.520 24,000 11,680 0.4867 0.963 0.963 1.044 0.963 1.044 11,958 0.9767 0.00%
2008-11-18 0 0.480 0.480 0.520 0.480 0.480 64,000 30,720 0.4800 0.963 0.963 1.044 0.963 0.963 31,889 0.9633 -7.69%
2008-11-17 0 0.520 0.480 0.530 0.480 0.520 24,000 11,680 0.4867 1.044 0.963 1.064 0.963 1.044 11,958 0.9767 -5.45%
2008-11-14 0 0.550 0.550 0.560 - - 0 0 - 1.104 1.104 1.124 - - 0 - 17.02%
2008-11-13 0 0.470 0.470 0.500 0.470 0.470 340,000 159,800 0.4700 0.943 0.943 1.003 0.943 0.943 169,409 0.9433 0.00%
2008-11-12 0 0.470 0.470 0.500 - - 0 0 - 0.943 0.943 1.003 - - 0 - 0.00%
2008-11-11 0 0.470 0.470 0.500 0.470 0.480 692,000 330,040 0.4769 0.943 0.943 1.003 0.943 0.963 344,797 0.9572 -6.00%
2008-11-10 0 0.500 0.470 0.500 0.500 0.500 20,000 10,000 0.5000 1.003 0.943 1.003 1.003 1.003 9,965 1.0035 0.00%
2008-11-07 0 0.500 0.470 0.500 - - 0 0 - 1.003 0.943 1.003 - - 0 - 0.00%
2008-11-06 0 0.500 0.460 0.500 0.530 0.530 4,000 2,120 0.5300 1.003 0.923 1.003 1.064 1.064 1,993 1.0637 -3.85%
2008-11-05 0 0.520 0.460 0.530 0.520 0.520 116,000 57,080 0.4921 1.044 0.923 1.064 1.044 1.044 57,798 0.9876 0.00%
2008-11-04 0 0.520 0.470 0.520 0.520 0.520 4,000 2,080 0.5200 1.044 0.943 1.044 1.044 1.044 1,993 1.0436 8.33%
2008-11-03 0 0.480 0.480 0.530 0.460 0.485 8,000 3,780 0.4725 0.963 0.963 1.064 0.923 0.973 3,986 0.9483 -9.43%
2008-10-31 0 0.530 0.500 0.530 0.530 0.530 4,000 2,120 0.5300 1.064 1.003 1.064 1.064 1.064 1,993 1.0637 15.22%
2008-10-30 0 0.460 0.460 0.530 0.440 0.530 368,000 181,040 0.4920 0.923 0.923 1.064 0.883 1.064 183,360 0.9873 -7.07%
2008-10-29 0 0.495 0.495 0.500 0.485 0.540 140,000 68,980 0.4927 0.993 0.993 1.003 0.973 1.084 69,757 0.9889 7.61%
2008-10-28 0 0.460 0.450 0.470 0.450 0.460 924,000 420,840 0.4555 0.923 0.903 0.943 0.903 0.923 460,393 0.9141 0.00%
2008-10-27 0 0.460 0.460 0.480 0.430 0.460 588,000 270,360 0.4598 0.923 0.923 0.963 0.863 0.923 292,978 0.9228 0.00%
2008-10-24 0 0.460 0.460 0.520 0.460 0.460 284,000 130,640 0.4600 0.923 0.923 1.044 0.923 0.923 141,506 0.9232 0.00%
2008-10-23 0 0.460 0.460 0.500 0.395 0.470 276,000 124,400 0.4507 0.923 0.923 1.003 0.793 0.943 137,520 0.9046 0.00%
2008-10-22 0 0.460 0.460 0.475 0.460 0.465 796,000 367,060 0.4611 0.923 0.923 0.953 0.923 0.933 396,616 0.9255 0.00%
2008-10-21 0 0.460 0.460 0.500 0.460 0.460 440,000 202,400 0.4600 0.923 0.923 1.003 0.923 0.923 219,235 0.9232 -2.13%
2008-10-20 0 0.470 0.465 0.510 0.460 0.480 96,000 45,780 0.4769 0.943 0.933 1.024 0.923 0.963 47,833 0.9571 2.17%
2008-10-17 0 0.460 0.450 0.475 0.460 0.480 400,000 184,880 0.4622 0.923 0.903 0.953 0.923 0.963 199,305 0.9276 -11.54%
2008-10-16 0 0.520 0.450 0.520 0.450 0.520 464,000 212,280 0.4575 1.044 0.903 1.044 0.903 1.044 231,193 0.9182 8.33%
2008-10-15 0 0.480 0.480 0.500 0.470 0.480 660,000 312,200 0.4730 0.963 0.963 1.003 0.943 0.963 328,852 0.9494 2.13%
2008-10-14 0 0.470 0.470 0.480 0.470 0.470 100,000 47,000 0.4700 0.943 0.943 0.963 0.943 0.943 49,826 0.9433 4.44%
2008-10-13 0 0.450 0.450 0.470 0.430 0.450 568,000 253,880 0.4470 0.903 0.903 0.943 0.863 0.903 283,012 0.8971 0.00%
2008-10-10 0 0.450 0.450 0.465 0.450 0.470 672,000 302,560 0.4502 0.903 0.903 0.933 0.903 0.943 334,832 0.9036 -4.26%
2008-10-09 0 0.470 0.450 0.470 0.450 0.470 692,000 321,040 0.4639 0.943 0.903 0.943 0.903 0.943 344,797 0.9311 4.44%
2008-10-08 0 0.450 0.450 0.470 0.385 0.450 676,000 289,640 0.4285 0.903 0.903 0.943 0.773 0.903 336,825 0.8599 -2.17%
2008-10-06 0 0.460 0.400 0.500 0.460 0.460 300,000 138,000 0.4600 0.923 0.803 1.003 0.923 0.923 149,478 0.9232 6.98%
2008-10-03 0 0.430 0.430 0.495 0.430 0.430 24,000 10,320 0.4300 0.863 0.863 0.993 0.863 0.863 11,958 0.8630 -4.44%
2008-10-02 0 0.450 0.450 0.500 0.400 0.450 220,000 91,000 0.4136 0.903 0.903 1.003 0.803 0.903 109,617 0.8302 5.14%
2008-09-30 0 0.440 0.440 0.530 0.385 0.440 108,000 45,820 0.4243 0.859 0.859 1.035 0.752 0.859 55,321 0.8283 -2.22%
2008-09-29 0 0.450 0.440 0.520 0.440 0.520 678,000 306,900 0.4527 0.879 0.859 1.015 0.859 1.015 347,293 0.8837 -10.00%
2008-09-26 0 0.500 0.480 0.500 0.500 0.500 160,000 80,000 0.5000 0.976 0.937 0.976 0.976 0.976 81,957 0.9761 0.00%
2008-09-25 0 0.500 0.500 0.520 - - 8,000 3,920 0.4900 0.976 0.976 1.015 - - 4,098 0.9566 0.00%
2008-09-24 0 0.500 0.480 0.500 0.500 0.500 340,000 170,000 0.5000 0.976 0.937 0.976 0.976 0.976 174,159 0.9761 5.26%
2008-09-23 0 0.475 0.480 0.530 0.475 0.475 60,000 28,500 0.4750 0.927 0.937 1.035 0.927 0.927 30,734 0.9273 -1.04%
2008-09-22 0 0.480 0.480 0.495 0.460 0.500 896,000 435,380 0.4859 0.937 0.937 0.966 0.898 0.976 458,959 0.9486 -17.24%
2008-09-19 0 0.580 0.460 0.590 0.450 0.580 108,000 50,900 0.4713 1.132 0.898 1.152 0.879 1.132 55,321 0.9201 28.89%
2008-09-18 0 0.450 0.440 0.460 0.390 0.455 234,000 103,200 0.4410 0.879 0.859 0.898 0.761 0.888 119,862 0.8610 -4.26%
2008-09-17 0 0.470 - 0.470 0.470 0.470 300,000 147,000 0.4900 0.918 - 0.918 0.918 0.918 153,669 0.9566 -4.08%
2008-09-16 0 0.490 0.430 0.490 0.430 0.510 172,000 85,000 0.4942 0.957 0.839 0.957 0.839 0.996 88,104 0.9648 1.03%
2008-09-12 0 0.485 0.465 0.480 0.485 0.485 40,000 19,400 0.4850 0.947 0.908 0.937 0.947 0.947 20,489 0.9468 6.59%
2008-09-11 0 0.455 0.455 0.500 0.450 0.450 12,000 5,400 0.4500 0.888 0.888 0.976 0.879 0.879 6,147 0.8785 -5.21%
2008-09-10 0 0.480 0.470 0.500 0.480 0.480 200,000 95,000 0.4750 0.937 0.918 0.976 0.937 0.937 102,446 0.9273 -4.00%
2008-09-09 0 0.500 0.450 0.500 0.470 0.500 320,000 150,640 0.4708 0.976 0.879 0.976 0.918 0.976 163,914 0.9190 0.00%
2008-09-08 0 0.500 0.500 0.520 0.480 0.480 40,000 19,200 0.4800 0.976 0.976 1.015 0.937 0.937 20,489 0.9371 -3.85%
2008-09-05 0 0.520 0.500 0.520 0.510 0.520 48,000 24,520 0.5108 1.015 0.976 1.015 0.996 1.015 24,587 0.9973 -5.45%
2008-09-04 0 0.550 0.520 0.550 - - 0 0 - 1.074 1.015 1.074 - - 0 - -3.51%
2008-09-03 0 0.570 0.530 0.570 0.570 0.570 4,000 2,280 0.5700 1.113 1.035 1.113 1.113 1.113 2,049 1.1128 0.00%
2008-09-02 0 0.570 0.530 0.570 - - 0 0 - 1.113 1.035 1.113 - - 0 - 0.00%
2008-09-01 0 0.570 0.530 0.570 0.530 0.570 44,000 24,600 0.5591 1.113 1.035 1.113 1.035 1.113 22,538 1.0915 0.00%
2008-08-29 0 0.570 0.520 0.580 - - 0 0 - 1.113 1.015 1.132 - - 0 - 0.00%
2008-08-28 0 0.570 0.530 0.570 0.570 0.570 32,000 18,240 0.5700 1.113 1.035 1.113 1.113 1.113 16,391 1.1128 0.00%
2008-08-27 0 0.570 0.570 0.600 0.530 0.600 136,000 74,000 0.5441 1.113 1.113 1.171 1.035 1.171 69,663 1.0622 9.62%
2008-08-26 0 0.520 0.520 0.600 - - 0 0 - 1.015 1.015 1.171 - - 0 - 1.96%
2008-08-25 0 0.510 0.550 0.560 0.500 0.560 184,000 95,560 0.5193 0.996 1.074 1.093 0.976 1.093 94,251 1.0139 -8.93%
2008-08-21 0 0.560 0.530 0.560 0.580 0.580 16,000 9,280 0.5800 1.093 1.035 1.093 1.132 1.132 8,196 1.1323 -5.08%
2008-08-20 0 0.590 0.570 0.590 0.590 0.590 84,000 49,880 0.5938 1.152 1.113 1.152 1.152 1.152 43,027 1.1593 7.27%
2008-08-19 0 0.550 0.500 0.550 0.550 0.550 180,000 99,000 0.5500 1.074 0.976 1.074 1.074 1.074 92,202 1.0737 -9.84%
2008-08-18 0 0.610 0.510 0.620 - - 0 0 - 1.191 0.996 1.210 - - 0 - 0.00%
2008-08-15 0 0.610 0.610 0.630 - - 0 0 - 1.191 1.191 1.230 - - 0 - 10.91%
2008-08-14 0 0.550 0.530 0.580 0.530 0.550 160,000 87,520 0.5470 1.074 1.035 1.132 1.035 1.074 81,957 1.0679 0.00%
2008-08-13 0 0.550 0.540 0.550 0.530 0.550 456,000 244,440 0.5361 1.074 1.054 1.074 1.035 1.074 233,577 1.0465 -5.17%
2008-08-12 0 0.580 0.550 0.630 - - 0 0 - 1.132 1.074 1.230 - - 0 - 0.00%
2008-08-11 0 0.580 0.580 0.610 - - 0 0 - 1.132 1.132 1.191 - - 0 - 3.57%
2008-08-08 0 0.560 0.550 0.580 - - 0 0 - 1.093 1.074 1.132 - - 0 - 0.00%
2008-08-07 0 0.560 0.560 0.610 0.560 0.570 300,000 170,000 0.5667 1.093 1.093 1.191 1.093 1.113 153,669 1.1063 0.00%
2008-08-05 0 0.560 0.560 0.580 0.560 0.570 228,000 128,920 0.5654 1.093 1.093 1.132 1.093 1.113 116,789 1.1039 -3.45%
2008-08-04 0 0.580 0.580 0.630 0.580 0.580 200,000 116,000 0.5800 1.132 1.132 1.230 1.132 1.132 102,446 1.1323 -4.92%
2008-08-01 0 0.610 0.610 0.620 0.610 0.630 152,000 95,160 0.6261 1.191 1.191 1.210 1.191 1.230 77,859 1.2222 1.67%
2008-07-31 0 0.600 0.590 0.600 0.550 0.610 272,000 163,320 0.6004 1.171 1.152 1.171 1.074 1.191 139,327 1.1722 5.26%
2008-07-30 0 0.570 0.560 0.580 0.560 0.620 576,000 334,920 0.5815 1.113 1.093 1.132 1.093 1.210 295,045 1.1351 -5.00%
2008-07-29 0 0.600 0.590 0.620 0.590 0.670 1,292,000 775,280 0.6001 1.171 1.152 1.210 1.152 1.308 661,803 1.1715 -7.69%
2008-07-28 0 0.650 0.640 0.650 0.630 0.700 1,456,000 950,960 0.6531 1.269 1.249 1.269 1.230 1.367 745,809 1.2751 -17.72%
2008-07-25 0 0.790 0.740 0.790 - - 0 0 - 1.542 1.445 1.542 - - 0 - -3.66%
2008-07-24 0 0.820 0.760 0.820 - - 0 0 - 1.601 1.484 1.601 - - 0 - 0.00%
2008-07-23 0 0.820 0.800 0.820 0.780 0.840 112,000 88,960 0.7943 1.601 1.562 1.601 1.523 1.640 57,370 1.5506 2.50%
2008-07-22 0 0.800 0.770 0.800 0.770 0.800 180,000 141,160 0.7842 1.562 1.503 1.562 1.503 1.562 92,202 1.5310 1.27%
2008-07-21 0 0.790 0.780 0.790 0.770 0.790 100,000 77,400 0.7740 1.542 1.523 1.542 1.503 1.542 51,223 1.5110 3.95%
2008-07-18 0 0.760 0.760 0.800 0.760 0.760 382,000 290,220 0.7597 1.484 1.484 1.562 1.484 1.484 195,672 1.4832 -1.30%
2008-07-17 0 0.770 0.750 0.780 0.760 0.770 156,000 118,760 0.7613 1.503 1.464 1.523 1.484 1.503 79,908 1.4862 1.32%
2008-07-16 0 0.760 0.760 0.770 0.760 0.770 678,000 518,000 0.7640 1.484 1.484 1.503 1.484 1.503 347,293 1.4915 -1.30%
2008-07-15 0 0.770 0.770 0.780 0.770 0.780 1,016,000 789,600 0.7772 1.503 1.503 1.523 1.503 1.523 520,427 1.5172 -1.28%
2008-07-14 0 0.780 0.760 0.790 0.750 0.780 64,000 49,320 0.7706 1.523 1.484 1.542 1.464 1.523 32,783 1.5044 1.30%
2008-07-11 0 0.770 0.770 0.790 0.770 0.770 8,000 6,160 0.7700 1.503 1.503 1.542 1.503 1.503 4,098 1.5032 0.00%
2008-07-10 0 0.770 0.750 0.770 0.770 0.770 100,000 77,000 0.7700 1.503 1.464 1.503 1.503 1.503 51,223 1.5032 0.00%
2008-07-09 0 0.770 0.760 0.770 0.760 0.770 92,000 70,520 0.7665 1.503 1.484 1.503 1.484 1.503 47,125 1.4964 2.67%
2008-07-08 0 0.750 0.750 0.790 0.740 0.740 8,000 5,920 0.7400 1.464 1.464 1.542 1.445 1.445 4,098 1.4447 -2.60%
2008-07-07 0 0.770 0.770 0.790 0.730 0.800 224,000 176,440 0.7877 1.503 1.503 1.542 1.425 1.562 114,740 1.5377 -2.53%
2008-07-04 0 0.790 0.760 0.790 0.770 0.810 352,000 277,280 0.7877 1.542 1.484 1.542 1.503 1.581 180,305 1.5378 -3.66%
2008-07-03 0 0.820 0.810 0.820 0.820 0.820 100,000 82,000 0.8200 1.601 1.581 1.601 1.601 1.601 51,223 1.6008 -1.20%
2008-07-02 0 0.830 0.830 0.840 0.830 0.840 60,000 49,680 0.8280 1.620 1.620 1.640 1.620 1.640 30,734 1.6165 0.00%
2008-06-30 0 0.830 0.830 0.840 0.830 0.830 92,000 76,360 0.8300 1.620 1.620 1.640 1.620 1.620 47,125 1.6204 1.22%
2008-06-27 0 0.820 0.820 0.840 0.810 0.830 528,000 433,560 0.8211 1.601 1.601 1.640 1.581 1.620 270,458 1.6031 -1.20%
2008-06-26 0 0.830 0.830 0.850 0.830 0.840 104,000 86,920 0.8358 1.620 1.620 1.659 1.620 1.640 53,272 1.6316 -2.35%
2008-06-25 0 0.850 0.850 0.860 0.850 0.850 20,000 17,000 0.8500 1.659 1.659 1.679 1.659 1.659 10,245 1.6594 0.00%
2008-06-24 0 0.850 0.850 0.860 0.840 0.850 60,000 50,800 0.8467 1.659 1.659 1.679 1.640 1.659 30,734 1.6529 -1.16%
2008-06-23 0 0.860 0.830 0.860 0.860 0.860 8,000 6,880 0.8600 1.679 1.620 1.679 1.679 1.679 4,098 1.6789 1.18%
2008-06-20 0 0.850 0.850 0.880 0.850 0.850 48,000 40,800 0.8500 1.659 1.659 1.718 1.659 1.659 24,587 1.6594 0.00%
2008-06-19 0 0.850 0.840 0.860 0.850 0.860 160,000 136,600 0.8538 1.659 1.640 1.679 1.659 1.679 81,957 1.6667 -2.30%
2008-06-18 0 0.870 0.870 0.900 0.830 0.870 208,000 177,720 0.8544 1.698 1.698 1.757 1.620 1.698 106,544 1.6680 0.00%
2008-06-17 0 0.870 0.870 0.880 0.870 0.870 64,000 55,680 0.8700 1.698 1.698 1.718 1.698 1.698 32,783 1.6985 -1.14%
2008-06-16 0 0.880 0.850 0.920 - - 0 0 - 1.718 1.659 1.796 - - 0 - 0.00%
2008-06-13 0 0.880 0.880 0.890 0.880 0.900 32,000 28,360 0.8863 1.718 1.718 1.737 1.718 1.757 16,391 1.7302 0.00%
2008-06-12 0 0.880 0.880 0.900 0.870 0.880 176,000 154,360 0.8770 1.718 1.718 1.757 1.698 1.718 90,153 1.7122 -1.12%
2008-06-11 0 0.890 0.880 0.890 0.900 0.910 168,000 152,000 0.9048 1.737 1.718 1.737 1.757 1.777 86,055 1.7663 8.54%
2008-06-10 0 0.820 0.820 0.880 0.820 0.880 180,000 154,400 0.8578 1.601 1.601 1.718 1.601 1.718 92,202 1.6746 -6.82%
2008-06-06 0 0.880 0.880 0.900 0.880 0.900 144,000 128,080 0.8894 1.718 1.718 1.757 1.718 1.757 73,761 1.7364 -1.12%
2008-06-05 0 0.890 0.890 0.900 - - 0 0 - 1.737 1.737 1.757 - - 0 - 0.00%
2008-06-04 0 0.890 0.880 0.900 0.890 0.890 356,000 316,840 0.8900 1.737 1.718 1.757 1.737 1.737 182,354 1.7375 1.14%
2008-06-03 0 0.880 0.860 0.880 - - 8,000 7,120 0.8900 1.718 1.679 1.718 - - 4,098 1.7375 0.00%
2008-06-02 0 0.880 0.860 0.880 0.880 0.880 20,000 17,600 0.8800 1.718 1.679 1.718 1.718 1.718 10,245 1.7180 0.00%
2008-05-30 0 0.880 0.860 0.900 - - 0 0 - 1.718 1.679 1.757 - - 0 - 0.00%
2008-05-29 0 0.880 0.870 0.880 0.860 0.880 36,000 31,040 0.8622 1.718 1.698 1.718 1.679 1.718 18,440 1.6833 2.33%
2008-05-28 0 0.860 0.860 0.900 0.860 0.910 158,000 141,000 0.8924 1.679 1.679 1.757 1.679 1.777 80,933 1.7422 1.18%
2008-05-27 0 0.850 0.850 0.920 0.830 0.860 200,000 168,680 0.8434 1.659 1.659 1.796 1.620 1.679 102,446 1.6465 0.00%
2008-05-26 0 0.850 0.850 0.920 0.810 0.910 16,000 13,760 0.8600 1.659 1.659 1.796 1.581 1.777 8,196 1.6789 -2.41%
2008-05-23 0 0.910 0.900 0.930 0.910 0.910 16,000 14,560 0.9100 1.700 1.682 1.738 1.700 1.700 8,563 1.7004 1.11%
2008-05-22 0 0.900 0.900 0.910 0.900 0.900 184,000 165,600 0.9000 1.682 1.682 1.700 1.682 1.682 98,471 1.6817 -1.10%
2008-05-21 0 0.910 0.910 0.920 0.900 0.930 120,000 108,920 0.9077 1.700 1.700 1.719 1.682 1.738 64,220 1.6960 1.11%
2008-05-20 0 0.900 0.900 0.920 0.900 0.920 76,000 68,480 0.9011 1.682 1.682 1.719 1.682 1.719 40,673 1.6837 0.00%
2008-05-19 0 0.900 0.900 0.920 0.900 0.900 20,000 18,000 0.9000 1.682 1.682 1.719 1.682 1.682 10,703 1.6817 -2.17%
2008-05-16 0 0.920 0.910 0.920 0.890 0.920 112,000 101,560 0.9068 1.719 1.700 1.719 1.663 1.719 59,939 1.6944 1.10%
2008-05-15 0 0.910 0.890 0.910 0.880 0.910 60,000 54,000 0.9000 1.700 1.663 1.700 1.644 1.700 32,110 1.6817 0.00%
2008-05-14 0 0.910 0.910 0.980 0.900 0.910 40,000 36,320 0.9080 1.700 1.700 1.831 1.682 1.700 21,407 1.6967 0.00%
2008-05-13 0 0.910 0.900 0.910 0.900 0.910 156,000 141,640 0.9079 1.700 1.682 1.700 1.682 1.700 83,486 1.6966 2.25%
2008-05-09 0 0.890 0.880 0.920 0.890 0.900 84,000 75,000 0.8929 1.663 1.644 1.719 1.663 1.682 44,954 1.6684 -1.11%
2008-05-08 0 0.900 0.910 0.920 - - 48,000 43,200 0.9000 1.682 1.700 1.719 - - 25,688 1.6817 1.12%
2008-05-07 0 0.890 0.880 0.920 0.890 0.920 180,000 161,040 0.8947 1.663 1.644 1.719 1.663 1.719 96,330 1.6718 -3.26%
2008-05-06 0 0.920 0.910 0.920 0.900 0.920 240,000 219,680 0.9153 1.719 1.700 1.719 1.682 1.719 128,440 1.7104 2.22%
2008-05-05 0 0.900 0.900 0.910 0.890 0.910 140,000 125,240 0.8946 1.682 1.682 1.700 1.663 1.700 74,923 1.6716 0.00%
2008-05-02 0 0.900 0.890 0.900 0.900 0.910 104,000 94,440 0.9081 1.682 1.663 1.682 1.682 1.700 55,657 1.6968 1.12%
2008-04-30 0 0.890 0.880 0.900 0.870 0.890 606,000 533,980 0.8812 1.663 1.644 1.682 1.626 1.663 324,311 1.6465 1.14%
2008-04-29 0 0.880 0.860 0.880 0.860 0.880 76,000 65,680 0.8642 1.644 1.607 1.644 1.607 1.644 40,673 1.6148 2.33%
2008-04-28 0 0.860 0.850 0.860 0.850 0.860 108,000 92,560 0.8570 1.607 1.588 1.607 1.588 1.607 57,798 1.6014 1.18%
2008-04-25 0 0.850 0.850 0.860 0.830 0.850 304,000 253,120 0.8326 1.588 1.588 1.607 1.551 1.588 162,691 1.5558 0.00%
2008-04-24 0 0.850 0.840 0.880 0.850 0.870 452,000 386,780 0.8557 1.588 1.570 1.644 1.588 1.626 241,895 1.5990 -2.30%
2008-04-23 0 0.870 0.870 0.900 0.870 0.870 20,000 17,400 0.8700 1.626 1.626 1.682 1.626 1.626 10,703 1.6257 -3.33%
2008-04-22 0 0.900 0.880 0.910 0.880 0.900 516,000 461,200 0.8938 1.682 1.644 1.700 1.644 1.682 276,146 1.6701 2.27%
2008-04-21 0 0.880 0.870 0.880 0.880 0.970 560,000 504,480 0.9009 1.644 1.626 1.644 1.644 1.813 299,694 1.6833 -8.33%
2008-04-18 0 0.960 0.940 0.970 0.910 0.960 132,000 126,520 0.9585 1.794 1.756 1.813 1.700 1.794 70,642 1.7910 1.05%
2008-04-17 0 0.950 0.930 0.950 0.920 0.990 628,000 602,840 0.9599 1.775 1.738 1.775 1.719 1.850 336,085 1.7937 5.56%
2008-04-16 0 0.900 0.880 0.900 0.860 0.920 172,000 156,000 0.9070 1.682 1.644 1.682 1.607 1.719 92,049 1.6948 7.14%
2008-04-15 0 0.840 0.840 0.890 0.840 0.840 68,000 57,120 0.8400 1.570 1.570 1.663 1.570 1.570 36,391 1.5696 -1.18%
2008-04-14 0 0.850 0.840 0.900 0.840 0.850 40,000 33,920 0.8480 1.588 1.570 1.682 1.570 1.588 21,407 1.5846 -4.49%
2008-04-11 0 0.890 0.890 0.900 0.870 0.870 12,000 10,440 0.8700 1.663 1.663 1.682 1.626 1.626 6,422 1.6257 1.14%
2008-04-10 0 0.880 0.860 0.900 - - 0 0 - 1.644 1.607 1.682 - - 0 - 0.00%
2008-04-09 0 0.880 0.880 0.900 0.820 0.900 64,000 54,800 0.8563 1.644 1.644 1.682 1.532 1.682 34,251 1.6000 -2.22%
2008-04-08 0 0.900 0.880 0.900 0.870 0.900 88,000 77,760 0.8836 1.682 1.644 1.682 1.626 1.682 47,095 1.6511 4.65%
2008-04-07 0 0.860 0.850 0.900 0.860 0.860 20,000 17,200 0.8600 1.607 1.588 1.682 1.607 1.607 10,703 1.6070 1.18%
2008-04-03 0 0.850 0.850 0.890 0.850 0.870 372,000 318,920 0.8573 1.588 1.588 1.663 1.588 1.626 199,082 1.6020 0.00%
2008-04-02 0 0.850 0.850 0.880 0.850 0.890 188,000 162,280 0.8632 1.588 1.588 1.644 1.588 1.663 100,611 1.6129 0.00%
2008-04-01 0 0.850 0.850 0.890 0.800 0.820 228,000 183,600 0.8053 1.588 1.588 1.663 1.495 1.532 122,018 1.5047 2.41%
2008-03-31 0 0.830 0.830 0.860 0.820 0.830 52,000 42,840 0.8238 1.551 1.551 1.607 1.532 1.551 27,829 1.5394 -3.49%
2008-03-28 0 0.860 0.850 0.860 0.810 0.860 36,000 30,240 0.8400 1.607 1.588 1.607 1.514 1.607 19,266 1.5696 2.38%
2008-03-27 0 0.840 0.820 0.880 0.820 0.840 52,000 43,120 0.8292 1.570 1.532 1.644 1.532 1.570 27,829 1.5495 -5.62%
2008-03-26 0 0.890 0.850 0.890 0.900 0.900 8,000 7,200 0.9000 1.663 1.588 1.663 1.682 1.682 4,281 1.6817 8.54%
2008-03-25 0 0.820 0.820 0.870 0.820 0.830 32,000 26,480 0.8275 1.532 1.532 1.626 1.532 1.551 17,125 1.5462 -1.20%
2008-03-20 0 0.830 0.810 0.860 0.800 0.830 104,000 86,120 0.8281 1.551 1.514 1.607 1.495 1.551 55,657 1.5473 3.75%
2008-03-19 0 0.800 0.800 0.810 0.730 0.830 228,000 179,000 0.7851 1.495 1.495 1.514 1.364 1.551 122,018 1.4670 -3.61%
2008-03-18 0 0.830 0.830 0.840 0.800 0.830 324,000 264,960 0.8178 1.551 1.551 1.570 1.495 1.551 173,394 1.5281 -5.68%
2008-03-17 0 0.880 0.880 0.900 0.870 0.910 268,000 237,920 0.8878 1.644 1.644 1.682 1.626 1.700 143,425 1.6588 -4.35%
2008-03-14 0 0.920 0.920 0.930 - - 20,000 18,400 0.9200 1.719 1.719 1.738 - - 10,703 1.7191 1.10%
2008-03-13 0 0.910 0.910 0.950 0.910 0.930 156,000 144,400 0.9256 1.700 1.700 1.775 1.700 1.738 83,486 1.7296 -1.09%
2008-03-12 0 0.920 0.920 0.940 0.920 0.920 36,000 33,120 0.9200 1.719 1.719 1.756 1.719 1.719 19,266 1.7191 -2.13%
2008-03-11 0 0.940 0.940 0.950 0.930 0.940 28,000 26,280 0.9386 1.756 1.756 1.775 1.738 1.756 14,985 1.7538 2.17%
2008-03-10 0 0.920 0.910 0.950 0.920 0.920 20,000 18,400 0.9200 1.719 1.700 1.775 1.719 1.719 10,703 1.7191 -4.17%
2008-03-07 0 0.960 0.930 0.970 0.920 0.960 192,000 178,200 0.9281 1.794 1.738 1.813 1.719 1.794 102,752 1.7343 1.05%
2008-03-06 0 0.950 0.930 0.950 - - 0 0 - 1.775 1.738 1.775 - - 0 - 0.00%
2008-03-05 0 0.950 0.940 0.980 0.950 0.980 116,000 111,320 0.9597 1.775 1.756 1.831 1.775 1.831 62,079 1.7932 -3.06%
2008-03-04 0 0.980 0.930 0.980 - - 0 0 - 1.831 1.738 1.831 - - 0 - 0.00%
2008-03-03 0 0.980 0.930 0.980 - - 0 0 - 1.831 1.738 1.831 - - 0 - -1.01%
2008-02-29 0 0.990 0.930 0.990 0.990 0.990 28,000 27,520 0.9829 1.850 1.738 1.850 1.850 1.850 14,985 1.8365 1.02%
2008-02-28 0 0.980 0.960 0.980 0.980 0.980 8,000 7,840 0.9800 1.831 1.794 1.831 1.831 1.831 4,281 1.8312 1.03%
2008-02-27 0 0.970 0.970 0.980 0.970 0.990 252,000 247,000 0.9802 1.813 1.813 1.831 1.813 1.850 134,862 1.8315 0.00%
2008-02-26 0 0.970 0.970 0.980 0.970 0.970 56,000 54,320 0.9700 1.813 1.813 1.831 1.813 1.813 29,969 1.8125 0.00%
2008-02-25 0 0.970 0.970 0.980 0.970 0.980 240,000 234,520 0.9772 1.813 1.813 1.831 1.813 1.831 128,440 1.8259 -1.02%
2008-02-22 0 0.980 0.980 0.990 0.980 0.990 244,000 239,640 0.9821 1.831 1.831 1.850 1.831 1.850 130,581 1.8352 0.00%
2008-02-21 0 0.980 0.980 0.990 0.980 0.980 204,000 199,920 0.9800 1.831 1.831 1.850 1.831 1.831 109,174 1.8312 0.00%
2008-02-20 0 0.980 0.980 0.990 0.960 0.980 152,000 148,720 0.9784 1.831 1.831 1.850 1.794 1.831 81,345 1.8283 2.08%
2008-02-19 0 0.960 0.950 0.960 0.940 0.970 132,000 126,800 0.9606 1.794 1.775 1.794 1.756 1.813 70,642 1.7950 0.00%
2008-02-18 0 0.960 0.930 0.960 0.960 0.960 72,000 69,120 0.9600 1.794 1.738 1.794 1.794 1.794 38,532 1.7938 -2.04%
2008-02-15 0 0.980 0.950 0.980 0.970 0.990 76,000 74,600 0.9816 1.831 1.775 1.831 1.813 1.850 40,673 1.8342 1.03%
2008-02-14 0 0.970 0.970 0.980 0.930 0.950 100,000 94,080 0.9408 1.813 1.813 1.831 1.738 1.775 53,517 1.7580 2.11%
2008-02-13 0 0.950 0.930 0.950 0.950 0.950 180,000 171,000 0.9500 1.775 1.738 1.775 1.775 1.775 96,330 1.7751 -3.06%
2008-02-12 0 0.980 0.930 0.980 0.960 0.980 136,000 131,920 0.9700 1.831 1.738 1.831 1.794 1.831 72,783 1.8125 2.08%
2008-02-11 0 0.960 0.930 0.960 0.940 0.960 84,000 79,840 0.9505 1.794 1.738 1.794 1.756 1.794 44,954 1.7760 3.23%
2008-02-06 0 0.930 0.930 0.950 0.930 0.940 52,000 48,560 0.9338 1.738 1.738 1.775 1.738 1.756 27,829 1.7450 0.00%
2008-02-05 0 0.930 0.930 0.970 0.920 1.000 8,000 7,680 0.9600 1.738 1.738 1.813 1.719 1.869 4,281 1.7938 -1.06%
2008-02-04 0 0.940 0.930 0.970 0.930 0.990 304,000 289,880 0.9536 1.756 1.738 1.813 1.738 1.850 162,691 1.7818 2.17%
2008-02-01 0 0.920 0.920 0.930 0.920 0.920 170,000 156,260 0.9192 1.719 1.719 1.738 1.719 1.719 90,978 1.7176 0.00%
2008-01-31 0 0.920 0.910 0.930 0.900 0.920 1,284,000 1,167,600 0.9093 1.719 1.700 1.738 1.682 1.719 687,154 1.6992 0.00%
2008-01-30 0 0.920 0.920 0.930 0.920 0.930 108,000 99,880 0.9248 1.719 1.719 1.738 1.719 1.738 57,798 1.7281 -1.08%
2008-01-29 0 0.930 0.920 0.930 0.910 0.940 192,000 177,640 0.9252 1.738 1.719 1.738 1.700 1.756 102,752 1.7288 0.00%
2008-01-28 0 0.930 0.920 0.950 0.910 0.950 160,000 150,080 0.9380 1.738 1.719 1.775 1.700 1.775 85,627 1.7527 -2.11%
2008-01-25 0 0.950 0.940 0.960 0.930 0.950 204,000 192,520 0.9437 1.775 1.756 1.794 1.738 1.775 109,174 1.7634 5.56%
2008-01-24 0 0.900 0.900 0.930 0.900 0.930 408,000 369,040 0.9045 1.682 1.682 1.738 1.682 1.738 218,348 1.6901 -2.17%
2008-01-23 0 0.920 0.920 0.940 0.900 0.940 1,111,900 1,029,115 0.9255 1.719 1.719 1.756 1.682 1.756 595,052 1.7295 -1.08%
2008-01-22 0 0.930 0.930 0.940 0.920 0.970 1,296,000 1,211,440 0.9348 1.738 1.738 1.756 1.719 1.813 693,576 1.7467 -7.00%
2008-01-21 0 1.000 0.990 1.000 0.960 1.050 352,000 347,000 0.9858 1.869 1.850 1.869 1.794 1.962 188,379 1.8420 -4.76%
2008-01-18 0 1.050 0.990 1.050 0.910 1.050 756,000 739,760 0.9785 1.962 1.850 1.962 1.700 1.962 404,586 1.8284 9.37%
2008-01-17 0 0.960 0.940 0.960 0.910 0.960 440,000 417,280 0.9484 1.794 1.756 1.794 1.700 1.794 235,473 1.7721 1.05%
2008-01-16 0 0.950 0.930 0.970 0.910 0.960 1,860,000 1,748,560 0.9401 1.775 1.738 1.813 1.700 1.794 995,411 1.7566 -1.04%
2008-01-15 0 0.960 0.960 1.000 0.900 1.040 2,328,000 2,290,960 0.9841 1.794 1.794 1.869 1.682 1.943 1,245,869 1.8388 -6.80%
2008-01-14 0 1.030 1.010 1.040 1.000 1.090 446,800 460,560 1.0308 1.925 1.887 1.943 1.869 2.037 239,113 1.9261 0.98%
2008-01-11 0 1.020 1.020 1.050 1.020 1.070 1,160,000 1,215,760 1.0481 1.906 1.906 1.962 1.906 1.999 620,794 1.9584 -3.77%
2008-01-10 0 1.060 1.060 1.090 1.060 1.080 396,000 425,280 1.0739 1.981 1.981 2.037 1.981 2.018 211,926 2.0067 -0.93%
2008-01-09 0 1.070 1.070 1.090 1.050 1.080 1,004,000 1,063,680 1.0594 1.999 1.999 2.037 1.962 2.018 537,308 1.9796 -2.73%
2008-01-08 0 1.100 1.100 1.110 1.090 1.090 248,000 270,440 1.0905 2.055 2.055 2.074 2.037 2.037 132,721 2.0377 0.92%
2008-01-07 0 1.090 1.090 1.100 1.080 1.100 624,000 677,840 1.0863 2.037 2.037 2.055 2.018 2.055 333,944 2.0298 -0.91%
2008-01-04 0 1.100 1.100 1.120 1.100 1.110 244,000 269,080 1.1028 2.055 2.055 2.093 2.055 2.074 130,581 2.0606 -1.79%
2008-01-03 0 1.120 1.110 1.130 1.110 1.140 348,000 391,840 1.1260 2.093 2.074 2.111 2.074 2.130 186,238 2.1040 -1.75%
2008-01-02 0 1.140 1.140 1.150 1.100 1.140 700,000 785,200 1.1217 2.130 2.130 2.149 2.055 2.130 374,617 2.0960 2.70%
2007-12-31 0 1.110 1.100 1.130 1.090 1.120 428,000 470,800 1.1000 2.074 2.055 2.111 2.037 2.093 229,051 2.0554 -0.89%
2007-12-28 0 1.120 1.120 1.130 1.120 1.130 468,000 525,120 1.1221 2.093 2.093 2.111 2.093 2.111 250,458 2.0966 -0.88%
2007-12-27 0 1.130 1.120 1.130 1.100 1.150 636,000 723,680 1.1379 2.111 2.093 2.111 2.055 2.149 340,366 2.1262 3.67%
2007-12-24 0 1.090 1.090 1.100 1.090 1.100 316,000 345,360 1.0929 2.037 2.037 2.055 2.037 2.055 169,113 2.0422 0.00%
2007-12-21 0 1.090 1.090 1.100 1.080 1.100 356,000 388,920 1.0925 2.037 2.037 2.055 2.018 2.055 190,519 2.0414 0.00%
2007-12-20 0 1.090 1.090 1.120 1.080 1.120 388,000 423,960 1.0927 2.037 2.037 2.093 2.018 2.093 207,645 2.0418 0.93%
2007-12-19 0 1.080 1.080 1.100 1.060 1.130 873,200 958,440 1.0976 2.018 2.018 2.055 1.981 2.111 467,308 2.0510 -0.92%
2007-12-18 0 1.090 1.070 1.090 1.040 1.100 476,000 510,000 1.0714 2.037 1.999 2.037 1.943 2.055 254,740 2.0020 0.93%
2007-12-17 0 1.080 1.080 1.100 1.050 1.100 684,000 737,160 1.0777 2.018 2.018 2.055 1.962 2.055 366,054 2.0138 -1.82%
2007-12-14 0 1.100 1.100 1.110 1.100 1.150 1,036,000 1,154,040 1.1139 2.055 2.055 2.074 2.055 2.149 554,433 2.0815 -0.90%
2007-12-13 0 1.110 1.110 1.130 1.100 1.160 2,168,000 2,411,200 1.1122 2.074 2.074 2.111 2.055 2.168 1,160,242 2.0782 -2.63%
2007-12-12 0 1.140 1.140 1.160 1.140 1.170 1,024,000 1,178,080 1.1505 2.130 2.130 2.168 2.130 2.186 548,011 2.1497 -2.56%
2007-12-11 0 1.170 1.170 1.180 1.160 1.200 1,232,000 1,454,600 1.1807 2.186 2.186 2.205 2.168 2.242 659,326 2.2062 0.86%
2007-12-10 0 1.160 1.150 1.170 1.120 1.200 3,712,000 4,345,440 1.1706 2.168 2.149 2.186 2.093 2.242 1,986,540 2.1874 5.45%
2007-12-07 0 1.100 1.100 1.110 1.100 1.130 1,932,000 2,148,280 1.1119 2.055 2.055 2.074 2.055 2.111 1,033,943 2.0778 -1.79%
2007-12-06 0 1.120 1.110 1.120 1.090 1.130 2,033,200 2,253,232 1.1082 2.093 2.074 2.093 2.037 2.111 1,088,102 2.0708 -0.88%
2007-12-05 0 1.130 1.130 1.140 1.100 1.200 5,300,000 6,059,160 1.1432 2.111 2.111 2.130 2.055 2.242 2,836,385 2.1362 -5.04%
2007-12-04 0 1.190 1.180 1.190 1.170 1.380 28,836,000 36,341,120 1.2603 2.224 2.205 2.224 2.186 2.579 15,432,076 2.3549 17.82%
2007-12-03 0 1.010 1.000 1.020 0.960 1.040 1,744,000 1,742,480 0.9991 1.887 1.869 1.906 1.794 1.943 933,331 1.8669 6.32%
2007-11-30 0 0.950 0.930 0.950 0.900 0.970 2,092,000 1,960,640 0.9372 1.775 1.738 1.775 1.682 1.813 1,119,569 1.7512 1.06%
2007-11-29 0 0.940 0.920 0.940 0.900 0.950 2,000,000 1,823,600 0.9118 1.756 1.719 1.756 1.682 1.775 1,070,334 1.7038 4.44%
2007-11-28 0 0.900 0.890 0.910 0.900 0.900 172,000 154,800 0.9000 1.682 1.663 1.700 1.682 1.682 92,049 1.6817 0.00%
2007-11-27 0 0.900 0.900 0.910 0.890 0.920 224,000 202,120 0.9023 1.682 1.682 1.700 1.663 1.719 119,877 1.6861 -1.10%
2007-11-26 0 0.910 0.910 0.920 - - 0 0 - 1.700 1.700 1.719 - - 0 - 0.00%
2007-11-23 0 0.910 0.890 0.910 0.890 0.910 256,000 232,720 0.9091 1.700 1.663 1.700 1.663 1.700 137,003 1.6987 0.00%
2007-11-22 0 0.910 0.900 0.910 0.890 0.920 636,000 575,880 0.9055 1.700 1.682 1.700 1.663 1.719 340,366 1.6919 -2.15%
2007-11-21 0 0.930 0.920 0.930 0.910 0.930 300,000 278,720 0.9291 1.738 1.719 1.738 1.700 1.738 160,550 1.7360 2.20%
2007-11-20 0 0.910 0.910 0.930 0.900 0.910 392,000 356,520 0.9095 1.700 1.700 1.738 1.682 1.700 209,785 1.6995 -2.15%
2007-11-19 0 0.930 0.910 0.930 0.900 0.930 328,000 299,320 0.9126 1.738 1.700 1.738 1.682 1.738 175,535 1.7052 0.00%
2007-11-16 0 0.930 0.920 0.940 0.910 0.930 228,000 210,720 0.9242 1.738 1.719 1.756 1.700 1.738 122,018 1.7270 1.09%
2007-11-15 0 0.920 0.920 0.930 0.900 0.930 576,000 521,800 0.9059 1.719 1.719 1.738 1.682 1.738 308,256 1.6927 -1.08%
2007-11-14 0 0.930 0.930 0.940 0.920 0.930 170,000 157,520 0.9266 1.738 1.738 1.756 1.719 1.738 90,978 1.7314 0.00%
2007-11-13 0 0.930 0.930 0.950 - - 0 0 - 1.738 1.738 1.775 - - 0 - 1.09%
2007-11-12 0 0.920 0.920 0.950 0.920 0.930 448,000 414,160 0.9245 1.719 1.719 1.775 1.719 1.738 239,755 1.7274 -3.16%
2007-11-09 0 0.950 0.940 0.960 0.930 0.950 200,000 188,320 0.9416 1.775 1.756 1.794 1.738 1.775 107,033 1.7595 3.26%
2007-11-08 0 0.920 0.920 0.950 0.920 0.940 416,000 386,640 0.9294 1.719 1.719 1.775 1.719 1.756 222,629 1.7367 -3.16%
2007-11-07 0 0.950 0.940 0.950 0.940 0.970 1,540,000 1,455,240 0.9450 1.775 1.756 1.775 1.756 1.813 824,157 1.7657 1.06%
2007-11-06 0 0.940 0.940 0.950 0.910 0.950 2,116,000 1,969,240 0.9306 1.756 1.756 1.775 1.700 1.775 1,132,413 1.7390 4.44%
2007-11-05 0 0.900 0.900 0.910 0.900 0.930 808,000 737,720 0.9130 1.682 1.682 1.700 1.682 1.738 432,415 1.7060 -3.23%
2007-11-02 0 0.930 0.920 0.930 0.920 0.940 264,000 246,360 0.9332 1.738 1.719 1.738 1.719 1.756 141,284 1.7437 -1.06%
2007-11-01 0 0.940 0.920 0.940 0.920 0.950 432,000 403,600 0.9343 1.756 1.719 1.756 1.719 1.775 231,192 1.7457 -2.08%
2007-10-31 0 0.960 0.940 0.960 0.940 0.960 316,000 300,440 0.9508 1.794 1.756 1.794 1.756 1.794 169,113 1.7766 4.35%
2007-10-30 0 0.920 0.920 0.950 0.920 0.970 276,000 258,400 0.9362 1.719 1.719 1.775 1.719 1.813 147,706 1.7494 -5.15%
2007-10-29 0 0.970 0.950 0.970 0.950 0.970 436,000 416,360 0.9550 1.813 1.775 1.813 1.775 1.813 233,333 1.7844 3.19%
2007-10-26 0 0.940 0.930 0.940 0.930 0.940 176,000 163,880 0.9311 1.756 1.738 1.756 1.738 1.756 94,189 1.7399 -1.05%
2007-10-25 0 0.950 0.930 0.950 0.910 0.980 876,000 830,160 0.9477 1.775 1.738 1.775 1.700 1.831 468,806 1.7708 5.56%
2007-10-24 0 0.900 0.900 0.910 0.900 0.920 96,000 87,040 0.9067 1.682 1.682 1.700 1.682 1.719 51,376 1.6942 -3.23%
2007-10-23 0 0.930 0.920 0.930 0.920 0.930 144,000 133,480 0.9269 1.738 1.719 1.738 1.719 1.738 77,064 1.7321 3.33%
2007-10-22 0 0.900 0.900 0.910 0.890 0.910 532,000 479,600 0.9015 1.682 1.682 1.700 1.663 1.700 284,709 1.6845 -2.17%
2007-10-18 0 0.920 0.910 0.920 0.910 0.950 624,000 579,520 0.9287 1.719 1.700 1.719 1.700 1.775 333,944 1.7354 -4.17%
2007-10-17 0 0.960 0.950 0.960 0.950 0.970 304,000 292,440 0.9620 1.794 1.775 1.794 1.775 1.813 162,691 1.7975 0.00%
2007-10-16 0 0.960 0.950 0.960 0.950 0.980 932,000 902,520 0.9684 1.794 1.775 1.794 1.775 1.831 498,776 1.8095 1.05%
2007-10-15 0 0.950 0.940 0.950 0.900 0.950 1,224,000 1,145,880 0.9362 1.775 1.756 1.775 1.682 1.775 655,044 1.7493 5.56%
2007-10-12 0 0.900 0.880 0.900 0.870 0.900 156,000 137,000 0.8782 1.682 1.644 1.682 1.626 1.682 83,486 1.6410 0.00%
2007-10-11 0 0.900 0.890 0.900 0.890 0.900 176,000 158,320 0.8995 1.682 1.663 1.682 1.663 1.682 94,189 1.6809 2.27%
2007-10-10 0 0.880 0.880 0.900 0.880 0.900 48,000 42,560 0.8867 1.644 1.644 1.682 1.644 1.682 25,688 1.6568 1.15%
2007-10-09 0 0.870 0.870 0.900 0.870 0.910 312,000 280,760 0.8999 1.626 1.626 1.682 1.626 1.700 166,972 1.6815 1.16%
2007-10-08 0 0.860 0.860 0.900 0.850 0.930 200,000 176,880 0.8844 1.607 1.607 1.682 1.588 1.738 107,033 1.6526 -5.49%
2007-10-05 0 0.910 0.900 0.920 0.900 0.940 264,000 240,120 0.9095 1.700 1.682 1.719 1.682 1.756 141,284 1.6996 1.11%
2007-10-04 0 0.900 0.880 0.910 0.860 0.900 2,032,000 1,786,600 0.8792 1.682 1.644 1.700 1.607 1.682 1,087,459 1.6429 7.14%
2007-10-03 0 0.840 0.840 0.860 0.840 0.930 2,528,000 2,247,120 0.8889 1.570 1.570 1.607 1.570 1.738 1,352,902 1.6610 -9.68%
2007-10-02 0 0.930 0.930 0.940 0.930 0.940 712,000 667,200 0.9371 1.738 1.738 1.756 1.738 1.756 381,039 1.7510 -2.11%
2007-09-28 0 0.950 0.940 0.960 0.920 0.950 1,128,000 1,052,840 0.9334 1.775 1.756 1.794 1.719 1.775 603,668 1.7441 3.94%
2007-09-27 0 0.930 0.900 0.910 0.900 0.940 1,380,000 1,263,560 0.9156 1.708 1.653 1.671 1.653 1.726 751,459 1.6815 2.20%
2007-09-25 0 0.910 0.910 0.930 0.910 0.920 256,000 234,360 0.9155 1.671 1.671 1.708 1.671 1.690 139,401 1.6812 0.00%
2007-09-24 0 0.910 0.910 0.930 0.910 0.940 800,000 735,840 0.9198 1.671 1.671 1.708 1.671 1.726 435,628 1.6891 -3.19%
2007-09-21 0 0.940 0.930 0.940 0.920 1.000 1,444,000 1,353,360 0.9372 1.726 1.708 1.726 1.690 1.836 786,309 1.7212 -4.08%
2007-09-20 0 0.980 0.960 0.980 0.920 1.010 1,516,000 1,462,480 0.9647 1.800 1.763 1.800 1.690 1.855 825,516 1.7716 -2.97%
2007-09-19 0 1.010 1.010 1.020 1.000 1.050 5,564,000 5,689,920 1.0226 1.855 1.855 1.873 1.836 1.928 3,029,795 1.8780 5.21%
2007-09-18 0 0.960 0.940 0.970 0.940 0.980 132,000 125,400 0.9500 1.763 1.726 1.781 1.726 1.800 71,879 1.7446 -3.03%
2007-09-17 0 0.990 0.960 1.000 0.940 0.990 1,932,000 1,876,600 0.9713 1.818 1.763 1.836 1.726 1.818 1,052,042 1.7838 5.32%
2007-09-14 0 0.940 0.900 0.940 0.900 0.960 516,000 480,080 0.9304 1.726 1.653 1.726 1.653 1.763 280,980 1.7086 1.08%
2007-09-13 0 0.930 0.900 0.930 0.910 0.940 656,000 608,720 0.9279 1.708 1.653 1.708 1.671 1.726 357,215 1.7041 -2.11%
2007-09-12 0 0.950 0.930 0.950 0.890 0.970 1,220,000 1,121,440 0.9192 1.745 1.708 1.745 1.634 1.781 664,333 1.6881 5.56%
2007-09-11 0 0.900 0.900 0.920 0.900 0.960 316,000 293,520 0.9289 1.653 1.653 1.690 1.653 1.763 172,073 1.7058 -6.25%
2007-09-10 0 0.960 0.960 0.970 0.940 0.960 312,000 297,440 0.9533 1.763 1.763 1.781 1.726 1.763 169,895 1.7507 0.00%
2007-09-07 0 0.960 0.960 0.990 0.950 0.960 96,000 91,600 0.9542 1.763 1.763 1.818 1.745 1.763 52,275 1.7523 2.13%
2007-09-06 0 0.940 0.920 0.940 0.900 0.940 162,000 149,780 0.9246 1.726 1.690 1.726 1.653 1.726 88,215 1.6979 3.30%
2007-09-05 0 0.910 0.910 0.930 0.910 0.950 376,000 346,840 0.9224 1.671 1.671 1.708 1.671 1.745 204,745 1.6940 -4.21%
2007-09-04 0 0.950 0.920 0.950 0.950 1.030 348,000 337,000 0.9684 1.745 1.690 1.745 1.745 1.892 189,498 1.7784 -5.00%
2007-09-03 0 1.000 1.000 1.010 0.960 1.080 1,764,166 1,786,029 1.0124 1.836 1.836 1.855 1.763 1.983 960,651 1.8592 5.26%
2007-08-31 0 0.950 0.940 0.950 0.850 0.950 4,508,000 4,039,120 0.8960 1.745 1.726 1.745 1.561 1.745 2,454,765 1.6454 10.47%
2007-08-30 0 0.860 0.850 0.880 0.840 0.880 164,000 141,120 0.8605 1.579 1.561 1.616 1.543 1.616 89,304 1.5802 -1.15%
2007-08-29 0 0.870 0.870 0.880 0.850 0.860 200,000 171,000 0.8550 1.598 1.598 1.616 1.561 1.579 108,907 1.5701 -2.25%
2007-08-28 0 0.890 0.890 0.900 0.860 0.880 220,000 192,240 0.8738 1.634 1.634 1.653 1.579 1.616 119,798 1.6047 0.00%
2007-08-27 0 0.890 0.870 0.890 0.860 0.890 480,000 417,040 0.8688 1.634 1.598 1.634 1.579 1.634 261,377 1.5955 4.71%
2007-08-24 0 0.850 0.850 0.880 0.850 0.860 248,000 212,200 0.8556 1.561 1.561 1.616 1.561 1.579 135,045 1.5713 -1.16%
2007-08-23 0 0.860 0.860 0.890 0.860 0.930 508,000 459,560 0.9046 1.579 1.579 1.634 1.579 1.708 276,624 1.6613 2.38%
2007-08-22 0 0.840 0.840 0.870 0.840 0.880 492,000 420,240 0.8541 1.543 1.543 1.598 1.543 1.616 267,911 1.5686 -3.45%
2007-08-21 0 0.870 0.870 0.890 0.850 0.890 264,000 228,680 0.8662 1.598 1.598 1.634 1.561 1.634 143,757 1.5907 -2.25%
2007-08-20 0 0.890 0.890 0.910 0.860 0.900 436,000 381,280 0.8745 1.634 1.634 1.671 1.579 1.653 237,417 1.6059 4.71%
2007-08-17 0 0.850 0.800 0.850 0.760 0.880 1,144,000 924,840 0.8084 1.561 1.469 1.561 1.396 1.616 622,948 1.4846 -3.41%
2007-08-16 0 0.880 0.870 0.880 0.840 0.880 504,000 436,280 0.8656 1.616 1.598 1.616 1.543 1.616 274,446 1.5897 -2.22%
2007-08-15 0 0.900 0.900 0.910 0.900 0.920 220,000 200,000 0.9091 1.653 1.653 1.671 1.653 1.690 119,798 1.6695 -3.23%
2007-08-14 0 0.930 0.930 0.940 0.910 0.930 88,000 81,040 0.9209 1.708 1.708 1.726 1.671 1.708 47,919 1.6912 -1.06%
2007-08-13 0 0.940 0.910 0.940 0.890 0.940 148,000 133,720 0.9035 1.726 1.671 1.726 1.634 1.726 80,591 1.6592 2.17%
2007-08-10 0 0.920 0.920 0.930 0.840 0.900 828,000 723,320 0.8736 1.690 1.690 1.708 1.543 1.653 450,875 1.6043 -2.13%
2007-08-09 0 0.940 0.940 0.980 0.890 0.950 172,000 160,400 0.9326 1.726 1.726 1.800 1.634 1.745 93,660 1.7126 5.62%
2007-08-08 0 0.890 0.890 0.940 0.850 0.920 556,000 494,440 0.8893 1.634 1.634 1.726 1.561 1.690 302,762 1.6331 -1.11%
2007-08-07 0 0.900 0.890 0.910 0.880 1.000 1,732,000 1,605,040 0.9267 1.653 1.634 1.671 1.616 1.836 943,135 1.7018 -5.26%
2007-08-06 0 0.950 0.950 0.970 0.920 1.030 1,462,000 1,413,040 0.9665 1.745 1.745 1.781 1.690 1.892 796,111 1.7749 -6.86%
2007-08-03 0 1.020 1.000 1.030 0.980 1.090 540,000 553,200 1.0244 1.873 1.836 1.892 1.800 2.002 294,049 1.8813 -1.92%
2007-08-02 0 1.040 1.040 1.080 1.000 1.140 856,000 895,560 1.0462 1.910 1.910 1.983 1.836 2.094 466,122 1.9213 0.00%
2007-08-01 0 1.040 1.030 1.110 0.980 1.150 1,460,000 1,525,160 1.0446 1.910 1.892 2.038 1.800 2.112 795,022 1.9184 -8.77%
2007-07-31 0 1.140 1.130 1.160 1.130 1.160 612,000 700,800 1.1451 2.094 2.075 2.130 2.075 2.130 333,256 2.1029 3.64%
2007-07-30 0 1.100 1.090 1.120 1.070 1.100 224,000 245,600 1.0964 2.020 2.002 2.057 1.965 2.020 121,976 2.0135 -0.90%
2007-07-27 0 1.110 1.110 1.140 1.100 1.150 1,220,000 1,365,520 1.1193 2.038 2.038 2.094 2.020 2.112 664,333 2.0555 -5.93%
2007-07-26 0 1.180 1.140 1.180 1.130 1.210 1,260,000 1,497,680 1.1886 2.167 2.094 2.167 2.075 2.222 686,115 2.1828 0.00%
2007-07-25 0 1.180 1.160 1.170 1.110 1.180 1,108,000 1,260,400 1.1375 2.167 2.130 2.149 2.038 2.167 603,345 2.0890 4.42%
2007-07-24 0 1.130 1.120 1.170 1.130 1.230 1,340,000 1,547,200 1.1546 2.075 2.057 2.149 2.075 2.259 729,677 2.1204 -5.04%
2007-07-23 0 1.190 1.200 1.210 1.170 1.290 2,908,000 3,638,120 1.2511 2.185 2.204 2.222 2.149 2.369 1,583,509 2.2975 -3.25%
2007-07-20 0 1.230 1.220 1.230 1.160 1.250 3,884,000 4,697,520 1.2095 2.259 2.240 2.259 2.130 2.296 2,114,975 2.2211 6.96%
2007-07-19 0 1.150 1.130 1.150 1.010 1.190 3,570,000 3,995,300 1.1191 2.112 2.075 2.112 1.855 2.185 1,943,991 2.0552 15.00%
2007-07-18 0 1.000 1.000 1.010 0.990 1.010 1,484,000 1,485,320 1.0009 1.836 1.836 1.855 1.818 1.855 808,090 1.8381 -0.99%
2007-07-17 0 1.010 1.000 1.010 0.980 1.010 1,016,000 1,016,560 1.0006 1.855 1.836 1.855 1.800 1.855 553,248 1.8374 0.00%
2007-07-16 0 1.010 1.010 1.040 1.010 1.060 776,000 793,640 1.0227 1.855 1.855 1.910 1.855 1.947 422,559 1.8782 -1.94%
2007-07-13 0 1.030 1.000 1.030 1.000 1.030 480,000 485,160 1.0108 1.892 1.836 1.892 1.836 1.892 261,377 1.8562 1.98%
2007-07-12 0 1.010 1.010 1.040 1.010 1.100 560,000 579,760 1.0353 1.855 1.855 1.910 1.855 2.020 304,940 1.9012 -2.88%
2007-07-11 0 1.040 1.050 1.070 1.040 1.080 1,748,000 1,849,640 1.0581 1.910 1.928 1.965 1.910 1.983 951,848 1.9432 -6.31%
2007-07-10 0 1.110 1.100 1.120 1.080 1.120 664,000 734,480 1.1061 2.038 2.020 2.057 1.983 2.057 361,571 2.0314 0.00%
2007-07-09 0 1.110 1.100 1.130 1.110 1.140 548,000 618,600 1.1288 2.038 2.020 2.075 2.038 2.094 298,405 2.0730 -4.31%
2007-07-06 0 1.160 1.140 1.160 1.130 1.160 156,000 176,400 1.1308 2.130 2.094 2.130 2.075 2.130 84,948 2.0766 2.65%
2007-07-05 0 1.130 1.160 1.170 1.130 1.170 620,000 706,040 1.1388 2.075 2.130 2.149 2.075 2.149 337,612 2.0913 -0.88%
2007-07-04 0 1.140 1.110 1.150 1.090 1.140 232,000 255,360 1.1007 2.094 2.038 2.112 2.002 2.094 126,332 2.0213 0.88%
2007-07-03 0 1.130 1.130 1.140 0.990 1.140 824,000 902,120 1.0948 2.075 2.075 2.094 1.818 2.094 448,697 2.0105 -0.88%
2007-06-29 0 1.140 1.140 1.150 1.130 1.180 752,000 859,680 1.1432 2.094 2.094 2.112 2.075 2.167 409,491 2.0994 -4.20%
2007-06-28 0 1.190 1.190 1.200 1.190 1.230 496,000 599,760 1.2092 2.185 2.185 2.204 2.185 2.259 270,090 2.2206 -2.46%
2007-06-27 0 1.220 1.220 1.230 1.190 1.230 436,000 524,600 1.2032 2.240 2.240 2.259 2.185 2.259 237,417 2.2096 1.67%
2007-06-26 0 1.200 1.220 1.230 1.180 1.250 460,000 553,960 1.2043 2.204 2.240 2.259 2.167 2.296 250,486 2.2115 0.00%
2007-06-25 0 1.200 1.200 1.220 1.200 1.280 2,308,000 2,827,520 1.2251 2.204 2.204 2.240 2.204 2.351 1,256,788 2.2498 -1.64%
2007-06-22 0 1.220 1.210 1.230 1.180 1.220 2,296,000 2,746,480 1.1962 2.240 2.222 2.259 2.167 2.240 1,250,253 2.1967 2.52%
2007-06-21 0 1.190 1.170 1.190 1.170 1.250 596,000 707,640 1.1873 2.185 2.149 2.185 2.149 2.296 324,543 2.1804 -1.65%
2007-06-20 0 1.210 1.210 1.220 1.100 1.300 1,700,000 2,045,760 1.2034 2.222 2.222 2.240 2.020 2.387 925,710 2.2099 6.14%
2007-06-18 0 1.140 1.130 1.140 1.080 1.200 3,304,000 3,698,520 1.1194 2.094 2.075 2.094 1.983 2.204 1,799,145 2.0557 -3.39%
2007-06-15 0 1.180 1.170 1.220 1.170 1.330 8,184,000 9,981,280 1.2196 2.167 2.149 2.240 2.149 2.442 4,456,477 2.2397 -11.28%
2007-06-14 0 1.330 1.330 1.340 1.330 1.440 6,680,000 9,230,520 1.3818 2.442 2.442 2.461 2.442 2.644 3,637,496 2.5376 -5.00%
2007-06-13 0 1.400 1.380 1.390 1.300 1.440 5,772,000 7,984,960 1.3834 2.571 2.534 2.553 2.387 2.644 3,143,058 2.5405 0.00%
2007-06-12 0 1.400 1.390 1.400 1.280 1.430 13,352,000 18,331,040 1.3729 2.571 2.553 2.571 2.351 2.626 7,270,636 2.5212 6.06%
2007-06-11 0 1.320 1.320 1.330 1.240 1.370 9,280,000 12,197,560 1.3144 2.424 2.424 2.442 2.277 2.516 5,053,288 2.4138 5.60%
2007-06-08 0 1.250 1.240 1.260 1.150 1.330 15,794,000 19,141,840 1.2120 2.296 2.277 2.314 2.112 2.442 8,600,392 2.2257 8.70%
2007-06-07 0 1.150 1.150 1.220 1.110 1.230 8,112,000 9,651,840 1.1898 2.112 2.112 2.240 2.038 2.259 4,417,271 2.1850 1.77%
2007-06-06 0 1.130 1.110 1.140 1.060 1.180 5,584,000 6,272,480 1.1233 2.075 2.038 2.094 1.947 2.167 3,040,686 2.0629 4.63%
2007-06-05 0 1.080 1.080 1.110 1.020 1.150 3,624,000 3,873,840 1.0689 1.983 1.983 2.038 1.873 2.112 1,973,396 1.9630 -5.26%
2007-06-04 0 1.140 1.130 1.140 1.040 1.180 8,028,000 8,991,920 1.1201 2.094 2.075 2.094 1.910 2.167 4,371,530 2.0569 11.76%
2007-06-01 0 1.020 1.010 1.030 0.970 1.060 6,628,000 6,674,960 1.0071 1.873 1.855 1.892 1.781 1.947 3,609,180 1.8494 6.25%
2007-05-31 0 0.960 0.960 0.970 0.930 0.960 2,152,000 2,040,560 0.9482 1.763 1.763 1.781 1.708 1.763 1,171,840 1.7413 4.35%
2007-05-30 0 0.920 0.900 0.920 0.890 0.960 2,128,000 1,965,240 0.9235 1.690 1.653 1.690 1.634 1.763 1,158,771 1.6960 -2.13%
2007-05-29 0 0.940 0.940 0.950 0.930 1.020 7,332,000 7,108,120 0.9695 1.726 1.726 1.745 1.708 1.873 3,992,533 1.7804 0.00%
2007-05-28 0 0.940 0.940 0.950 0.870 1.040 6,624,000 6,287,400 0.9492 1.726 1.726 1.745 1.598 1.910 3,607,002 1.7431 11.90%
2007-05-25 0 0.840 0.830 0.850 0.790 0.840 660,000 539,600 0.8176 1.543 1.524 1.561 1.451 1.543 359,393 1.5014 5.00%
2007-05-23 0 0.800 0.800 0.820 0.760 0.800 840,000 662,880 0.7891 1.469 1.469 1.506 1.396 1.469 457,410 1.4492 5.26%
2007-05-22 0 0.760 0.750 0.760 0.760 0.770 500,000 381,200 0.7624 1.396 1.377 1.396 1.396 1.414 272,268 1.4001 -1.30%
2007-05-21 0 0.770 0.760 0.790 0.760 0.780 764,000 587,600 0.7691 1.414 1.396 1.451 1.396 1.432 416,025 1.4124 2.67%
2007-05-18 0 0.750 0.750 0.780 0.750 0.800 1,808,000 1,393,480 0.7707 1.377 1.377 1.432 1.377 1.469 984,520 1.4154 -1.57%
2007-05-17 0 0.800 0.800 0.830 0.800 0.880 3,544,000 2,934,640 0.8281 1.399 1.399 1.452 1.399 1.539 2,026,072 1.4484 -6.98%
2007-05-16 0 0.860 0.850 0.860 0.840 0.860 2,252,000 1,925,600 0.8551 1.504 1.487 1.504 1.469 1.504 1,287,447 1.4957 2.38%
2007-05-15 0 0.840 0.840 0.860 0.840 0.860 552,000 463,840 0.8403 1.469 1.469 1.504 1.469 1.504 315,573 1.4698 0.00%
2007-05-14 0 0.840 0.840 0.860 0.830 0.890 1,076,000 920,280 0.8553 1.469 1.469 1.504 1.452 1.557 615,139 1.4961 1.20%
2007-05-11 0 0.830 0.820 0.850 0.830 0.840 1,704,000 1,418,560 0.8325 1.452 1.434 1.487 1.452 1.469 974,161 1.4562 0.00%
2007-05-10 0 0.830 0.830 0.840 0.830 0.840 400,000 334,160 0.8354 1.452 1.452 1.469 1.452 1.469 228,676 1.4613 -1.19%
2007-05-09 0 0.840 0.830 0.840 0.840 0.840 412,000 346,080 0.8400 1.469 1.452 1.469 1.469 1.469 235,537 1.4693 0.00%
2007-05-08 0 0.840 0.840 0.850 0.840 0.840 968,000 813,120 0.8400 1.469 1.469 1.487 1.469 1.469 553,397 1.4693 0.00%
2007-05-07 0 0.840 0.830 0.850 0.830 0.850 516,000 433,320 0.8398 1.469 1.452 1.487 1.452 1.487 294,992 1.4689 0.00%
2007-05-04 0 0.840 0.840 0.860 0.840 0.850 220,000 186,520 0.8478 1.469 1.469 1.504 1.469 1.487 125,772 1.4830 0.00%
2007-05-03 0 0.840 0.840 0.850 0.840 0.850 148,000 124,800 0.8432 1.469 1.469 1.487 1.469 1.487 84,610 1.4750 -1.18%
2007-05-02 0 0.850 0.830 0.850 0.830 0.850 700,000 587,600 0.8394 1.487 1.452 1.487 1.452 1.487 400,183 1.4683 3.66%
2007-04-30 0 0.820 0.820 0.830 0.820 0.880 3,568,000 2,981,400 0.8356 1.434 1.434 1.452 1.434 1.539 2,039,792 1.4616 -2.38%
2007-04-27 0 0.840 0.820 0.840 0.830 0.860 1,560,000 1,312,960 0.8416 1.469 1.434 1.469 1.452 1.504 891,837 1.4722 1.20%
2007-04-26 0 0.830 0.830 0.850 0.830 0.850 240,000 201,680 0.8403 1.452 1.452 1.487 1.452 1.487 137,206 1.4699 0.00%
2007-04-25 0 0.830 0.830 0.840 0.830 0.840 943,000 791,950 0.8398 1.452 1.452 1.469 1.452 1.469 539,104 1.4690 -1.19%
2007-04-24 0 0.840 0.830 0.850 0.840 0.850 256,000 216,200 0.8445 1.469 1.452 1.487 1.469 1.487 146,353 1.4773 0.00%
2007-04-23 0 0.840 0.840 0.850 0.830 0.850 524,000 440,600 0.8408 1.469 1.469 1.487 1.452 1.487 299,566 1.4708 1.20%
2007-04-20 0 0.830 0.830 0.840 0.820 0.840 516,000 428,880 0.8312 1.452 1.452 1.469 1.434 1.469 294,992 1.4539 1.22%
2007-04-19 0 0.820 0.820 0.830 0.820 0.830 204,000 167,400 0.8206 1.434 1.434 1.452 1.434 1.452 116,625 1.4354 -2.38%
2007-04-18 0 0.840 0.820 0.840 0.810 0.840 160,000 131,840 0.8240 1.469 1.434 1.469 1.417 1.469 91,471 1.4413 0.00%
2007-04-17 0 0.840 0.800 0.840 0.800 0.880 584,000 480,040 0.8220 1.469 1.399 1.469 1.399 1.539 333,867 1.4378 -1.18%
2007-04-16 0 0.850 0.840 0.860 0.780 0.850 312,000 255,440 0.8187 1.487 1.469 1.504 1.364 1.487 178,367 1.4321 4.94%
2007-04-13 0 0.810 0.810 0.840 0.810 0.820 208,000 169,200 0.8135 1.417 1.417 1.469 1.417 1.434 118,912 1.4229 -1.22%
2007-04-12 0 0.820 0.820 0.860 0.800 0.830 320,000 259,000 0.8094 1.434 1.434 1.504 1.399 1.452 182,941 1.4158 -2.38%
2007-04-11 0 0.840 0.840 0.880 0.770 0.850 624,000 507,000 0.8125 1.469 1.469 1.539 1.347 1.487 356,735 1.4212 6.33%
2007-04-10 0 0.790 0.790 0.800 0.760 0.790 408,000 319,440 0.7829 1.382 1.382 1.399 1.329 1.382 233,250 1.3695 -2.47%
2007-04-04 0 0.810 0.810 0.830 0.790 0.830 260,000 209,040 0.8040 1.417 1.417 1.452 1.382 1.452 148,640 1.4064 -4.71%
2007-04-03 0 0.850 0.850 0.860 0.850 0.880 252,000 215,760 0.8562 1.487 1.487 1.504 1.487 1.539 144,066 1.4976 0.00%
2007-04-02 0 0.850 0.850 0.880 0.830 0.880 528,000 447,400 0.8473 1.487 1.487 1.539 1.452 1.539 301,853 1.4822 3.66%
2007-03-30 0 0.820 0.820 0.860 0.800 0.860 1,216,000 1,002,080 0.8241 1.434 1.434 1.504 1.399 1.504 695,176 1.4415 -4.65%
2007-03-29 0 0.860 0.860 0.870 0.830 0.950 3,032,000 2,671,640 0.8811 1.504 1.504 1.522 1.452 1.662 1,733,366 1.5413 -9.47%
2007-03-28 0 0.950 0.950 0.960 0.850 1.200 56,044,000 45,201,520 0.8065 1.662 1.662 1.679 1.487 2.099 32,039,833 1.4108 23.38%
2007-03-27 1 - - - - - 0 0 - 1.347 - - - - 0 - 0.00%
2007-03-26 0 0.770 0.750 0.780 0.770 0.780 120,000 93,000 0.7750 1.347 1.312 1.364 1.347 1.364 68,603 1.3556 -2.53%
2007-03-23 0 0.790 0.780 0.790 0.790 0.800 192,000 152,800 0.7958 1.382 1.364 1.382 1.382 1.399 109,765 1.3921 0.00%
2007-03-22 0 0.790 0.770 0.790 - - 0 0 - 1.382 1.347 1.382 - - 0 - 0.00%
2007-03-21 0 0.790 0.740 0.790 - - 0 0 - 1.382 1.294 1.382 - - 0 - 0.00%
2007-03-20 0 0.790 0.790 0.800 0.790 0.790 80,000 63,200 0.7900 1.382 1.382 1.399 1.382 1.382 45,735 1.3819 1.28%
2007-03-19 0 0.780 0.750 0.780 - - 0 0 - 1.364 1.312 1.364 - - 0 - 0.00%
2007-03-16 0 0.780 0.750 0.780 0.790 0.790 92,000 72,680 0.7900 1.364 1.312 1.364 1.382 1.382 52,596 1.3819 -1.27%
2007-03-15 0 0.790 0.710 0.790 - - 0 0 - 1.382 1.242 1.382 - - 0 - 0.00%
2007-03-14 0 0.790 0.790 0.810 - - 0 0 - 1.382 1.382 1.417 - - 0 - 5.33%
2007-03-13 0 0.750 0.740 0.800 0.750 0.750 160,000 120,000 0.7500 1.312 1.294 1.399 1.312 1.312 91,471 1.3119 0.00%
2007-03-12 0 0.750 0.750 0.790 0.750 0.750 80,000 60,000 0.7500 1.312 1.312 1.382 1.312 1.312 45,735 1.3119 -7.41%
2007-03-09 0 0.810 0.750 0.810 0.810 0.810 4,000 3,240 0.8100 1.417 1.312 1.417 1.417 1.417 2,287 1.4169 8.00%
2007-03-08 0 0.750 0.720 0.800 0.750 0.760 160,000 121,000 0.7563 1.312 1.259 1.399 1.312 1.329 91,471 1.3228 -1.32%
2007-03-07 0 0.760 0.760 0.790 0.760 0.770 228,000 174,280 0.7644 1.329 1.329 1.382 1.329 1.347 130,345 1.3371 -1.30%
2007-03-06 0 0.770 0.650 0.780 0.760 0.770 220,000 169,200 0.7691 1.347 1.137 1.364 1.329 1.347 125,772 1.3453 1.32%
2007-03-05 0 0.760 0.630 0.760 - - 0 0 - 1.329 1.102 1.329 - - 0 - -3.80%
2007-03-02 0 0.790 0.700 0.800 0.700 0.790 68,000 50,840 0.7476 1.382 1.224 1.399 1.224 1.382 38,875 1.3078 -1.25%
2007-03-01 0 0.800 0.770 0.800 0.790 0.810 224,000 178,560 0.7971 1.399 1.347 1.399 1.382 1.417 128,059 1.3944 -1.23%
2007-02-28 0 0.810 0.750 0.810 0.450 0.810 240,000 182,760 0.7615 1.417 1.312 1.417 0.787 1.417 137,206 1.3320 0.00%
2007-02-27 0 0.810 0.760 0.810 0.810 0.810 124,000 100,440 0.8100 1.417 1.329 1.417 1.417 1.417 70,890 1.4169 -1.22%
2007-02-26 0 0.820 0.810 0.830 0.800 0.820 96,000 78,480 0.8175 1.434 1.417 1.452 1.399 1.434 54,882 1.4300 -1.20%
2007-02-23 0 0.830 0.800 0.830 0.820 0.830 60,000 49,320 0.8220 1.452 1.399 1.452 1.434 1.452 34,301 1.4378 2.47%
2007-02-22 0 0.810 0.810 0.830 0.800 0.810 20,000 16,040 0.8020 1.417 1.417 1.452 1.399 1.417 11,434 1.4029 -2.41%
2007-02-21 0 0.830 0.830 0.840 0.830 0.830 180,000 149,400 0.8300 1.452 1.452 1.469 1.452 1.452 102,904 1.4518 0.00%
2007-02-16 0 0.830 0.810 0.830 0.800 0.830 384,000 312,760 0.8145 1.452 1.417 1.452 1.399 1.452 219,529 1.4247 3.75%
2007-02-15 0 0.800 0.790 0.810 0.760 0.800 880,000 688,600 0.7825 1.399 1.382 1.417 1.329 1.399 503,088 1.3687 5.26%
2007-02-14 0 0.760 0.750 0.790 0.750 0.760 1,264,000 949,000 0.7508 1.329 1.312 1.382 1.312 1.329 722,617 1.3133 0.00%
2007-02-13 0 0.760 0.760 0.770 0.740 0.750 264,000 197,560 0.7483 1.329 1.329 1.347 1.294 1.312 150,926 1.3090 1.33%
2007-02-12 0 0.750 0.750 0.760 0.720 0.770 432,000 323,280 0.7483 1.312 1.312 1.329 1.259 1.347 246,970 1.3090 1.35%
2007-02-09 0 0.740 0.720 0.740 0.720 0.740 240,000 172,920 0.7205 1.294 1.259 1.294 1.259 1.294 137,206 1.2603 1.37%
2007-02-08 0 0.730 0.720 0.730 0.720 0.730 228,000 164,440 0.7212 1.277 1.259 1.277 1.259 1.277 130,345 1.2616 1.39%
2007-02-07 0 0.720 0.710 0.750 0.700 0.730 200,000 143,800 0.7190 1.259 1.242 1.312 1.224 1.277 114,338 1.2577 1.41%
2007-02-06 0 0.710 0.710 0.740 0.700 0.770 540,000 390,280 0.7227 1.242 1.242 1.294 1.224 1.347 308,713 1.2642 -7.79%
2007-02-05 0 0.770 0.730 0.770 0.730 0.770 80,000 59,480 0.7435 1.347 1.277 1.347 1.277 1.347 45,735 1.3005 6.94%
2007-02-02 0 0.720 0.720 0.750 0.680 0.850 1,272,000 959,360 0.7542 1.259 1.259 1.312 1.189 1.487 727,191 1.3193 16.13%
2007-02-01 0 0.620 0.610 0.620 0.620 0.620 628,000 389,360 0.6200 1.085 1.067 1.085 1.085 1.085 359,022 1.0845 0.00%
2007-01-31 0 0.620 0.610 0.670 0.620 0.620 800,000 496,000 0.6200 1.085 1.067 1.172 1.085 1.085 457,353 1.0845 0.00%
2007-01-30 0 0.620 0.610 0.620 0.620 0.620 300,000 186,000 0.6200 1.085 1.067 1.085 1.085 1.085 171,507 1.0845 0.00%
2007-01-29 0 0.620 0.610 0.680 0.610 0.620 260,000 159,600 0.6138 1.085 1.067 1.189 1.067 1.085 148,640 1.0737 0.00%
2007-01-26 0 0.620 0.610 0.620 0.610 0.620 324,000 198,560 0.6128 1.085 1.067 1.085 1.067 1.085 185,228 1.0720 0.00%
2007-01-25 0 0.620 0.610 0.620 0.610 0.620 624,000 386,480 0.6194 1.085 1.067 1.085 1.067 1.085 356,735 1.0834 0.00%
2007-01-24 0 0.620 0.610 0.620 0.620 0.620 100,000 62,000 0.6200 1.085 1.067 1.085 1.085 1.085 57,169 1.0845 0.00%
2007-01-23 0 0.620 0.610 0.620 0.610 0.620 276,000 170,560 0.6180 1.085 1.067 1.085 1.067 1.085 157,787 1.0810 1.64%
2007-01-22 0 0.610 0.610 0.620 0.610 0.620 288,000 176,200 0.6118 1.067 1.067 1.085 1.067 1.085 164,647 1.0702 0.00%
2007-01-19 0 0.610 0.610 0.620 0.610 0.620 116,000 71,760 0.6186 1.067 1.067 1.085 1.067 1.085 66,316 1.0821 0.00%
2007-01-18 0 0.610 0.610 0.620 0.610 0.620 116,000 71,760 0.6186 1.067 1.067 1.085 1.067 1.085 66,316 1.0821 0.00%
2007-01-17 0 0.610 0.610 0.620 0.610 0.620 316,000 193,760 0.6132 1.067 1.067 1.085 1.067 1.085 180,654 1.0725 -1.61%
2007-01-16 0 0.620 0.610 0.620 - - 0 0 - 1.085 1.067 1.085 - - 0 - 0.00%
2007-01-15 0 0.620 0.610 0.620 - - 0 0 - 1.085 1.067 1.085 - - 0 - 0.00%
2007-01-12 0 0.620 0.610 0.620 0.620 0.620 448,000 277,760 0.6200 1.085 1.067 1.085 1.085 1.085 256,117 1.0845 1.64%
2007-01-11 0 0.610 0.610 0.620 0.610 0.610 28,000 17,080 0.6100 1.067 1.067 1.085 1.067 1.067 16,007 1.0670 0.00%
2007-01-10 0 0.610 0.610 0.620 - - 0 0 - 1.067 1.067 1.085 - - 0 - 0.00%
2007-01-09 0 0.610 0.610 0.620 - - 0 0 - 1.067 1.067 1.085 - - 0 - 0.00%
2007-01-08 0 0.610 0.600 0.610 0.610 0.610 200,000 122,000 0.6100 1.067 1.050 1.067 1.067 1.067 114,338 1.0670 -1.61%
2007-01-05 0 0.620 0.610 0.620 0.620 0.620 740,000 458,800 0.6200 1.085 1.067 1.085 1.085 1.085 423,051 1.0845 -7.46%
2007-01-04 0 0.670 0.670 0.700 - - 0 0 - 1.172 1.172 1.224 - - 0 - 6.35%
2007-01-03 0 0.630 0.630 0.650 0.600 0.620 420,000 260,240 0.6196 1.102 1.102 1.137 1.050 1.085 240,110 1.0838 5.00%
2007-01-02 0 0.600 0.600 0.610 0.600 0.610 164,000 99,400 0.6061 1.050 1.050 1.067 1.050 1.067 93,757 1.0602 -3.23%
2006-12-29 0 0.620 0.610 0.620 0.620 0.620 252,000 156,240 0.6200 1.085 1.067 1.085 1.085 1.085 144,066 1.0845 0.00%
2006-12-28 0 0.620 0.610 0.620 0.610 0.620 1,280,000 792,800 0.6194 1.085 1.067 1.085 1.067 1.085 731,764 1.0834 0.00%
2006-12-27 0 0.620 0.610 0.620 - - 0 0 - 1.085 1.067 1.085 - - 0 - 0.00%
2006-12-22 0 0.620 0.610 0.620 0.620 0.620 128,000 79,360 0.6200 1.085 1.067 1.085 1.085 1.085 73,176 1.0845 1.64%
2006-12-21 0 0.610 0.610 0.620 0.610 0.610 52,000 31,720 0.6100 1.067 1.067 1.085 1.067 1.067 29,728 1.0670 0.00%
2006-12-20 0 0.610 0.610 0.620 0.610 0.620 440,000 272,600 0.6195 1.067 1.067 1.085 1.067 1.085 251,544 1.0837 -1.61%
2006-12-19 0 0.620 0.610 0.620 0.620 0.620 400,000 248,000 0.6200 1.085 1.067 1.085 1.085 1.085 228,676 1.0845 0.00%
2006-12-18 0 0.620 0.610 0.630 0.620 0.620 100,000 62,000 0.6200 1.085 1.067 1.102 1.085 1.085 57,169 1.0845 -1.59%
2006-12-15 0 0.630 0.620 0.630 - - 0 0 - 1.102 1.085 1.102 - - 0 - 0.00%
2006-12-14 0 0.630 0.620 0.630 0.630 0.630 120,000 75,600 0.6300 1.102 1.085 1.102 1.102 1.102 68,603 1.1020 0.00%
2006-12-13 0 0.630 0.620 0.630 - - 0 0 - 1.102 1.085 1.102 - - 0 - 0.00%
2006-12-12 0 0.630 0.620 - 0.630 0.630 300,000 189,000 0.6300 1.102 1.085 - 1.102 1.102 171,507 1.1020 1.61%
2006-12-11 0 0.620 0.610 0.630 0.610 0.620 440,000 271,200 0.6164 1.085 1.067 1.102 1.067 1.085 251,544 1.0781 3.33%
2006-12-08 0 0.600 0.600 0.630 0.600 0.600 32,000 19,200 0.6000 1.050 1.050 1.102 1.050 1.050 18,294 1.0495 0.00%
2006-12-07 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 1.050 1.050 1.085 1.050 1.050 11,434 1.0495 -1.64%
2006-12-06 0 0.610 0.600 0.620 0.610 0.610 200,000 122,000 0.6100 1.067 1.050 1.085 1.067 1.067 114,338 1.0670 0.00%
2006-12-05 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 1.067 1.050 1.067 1.067 1.067 57,169 1.0670 0.00%
2006-12-04 0 0.610 0.610 0.620 0.610 0.610 100,000 61,000 0.6100 1.067 1.067 1.085 1.067 1.067 57,169 1.0670 -1.61%
2006-12-01 0 0.620 0.610 0.630 - - 0 0 - 1.085 1.067 1.102 - - 0 - 0.00%
2006-11-30 0 0.620 0.610 0.630 - - 0 0 - 1.085 1.067 1.102 - - 0 - 0.00%
2006-11-29 0 0.620 0.610 0.640 - - 0 0 - 1.085 1.067 1.119 - - 0 - 0.00%
2006-11-28 0 0.620 0.610 0.620 0.620 0.620 100,000 62,000 0.6200 1.085 1.067 1.085 1.085 1.085 57,169 1.0845 0.00%
2006-11-27 0 0.620 0.620 0.640 - - 0 0 - 1.085 1.085 1.119 - - 0 - 1.64%
2006-11-24 0 0.610 0.610 0.630 0.610 0.630 1,424,000 894,760 0.6283 1.067 1.067 1.102 1.067 1.102 814,088 1.0991 -3.17%
2006-11-23 0 0.630 0.620 0.630 0.620 0.630 1,036,000 652,640 0.6300 1.102 1.085 1.102 1.085 1.102 592,272 1.1019 0.00%
2006-11-22 0 0.630 0.620 0.640 0.630 0.640 196,000 124,360 0.6345 1.102 1.085 1.119 1.102 1.119 112,051 1.1098 1.61%
2006-11-21 0 0.620 0.620 0.630 - - 0 0 - 1.085 1.085 1.102 - - 0 - 0.00%
2006-11-20 0 0.620 0.620 0.630 0.620 0.620 200,000 124,000 0.6200 1.085 1.085 1.102 1.085 1.085 114,338 1.0845 -1.59%
2006-11-17 0 0.630 0.620 0.630 0.630 0.630 100,000 63,000 0.6300 1.102 1.085 1.102 1.102 1.102 57,169 1.1020 -1.56%
2006-11-16 0 0.640 0.630 0.640 0.640 0.640 168,000 107,520 0.6400 1.119 1.102 1.119 1.119 1.119 96,044 1.1195 1.59%
2006-11-15 0 0.630 0.630 0.640 - - 0 0 - 1.102 1.102 1.119 - - 0 - 0.00%
2006-11-14 0 0.630 0.600 0.640 - - 0 0 - 1.102 1.050 1.119 - - 0 - 0.00%
2006-11-13 0 0.630 0.620 0.640 - - 0 0 - 1.102 1.085 1.119 - - 0 - 0.00%
2006-11-10 0 0.630 0.620 0.640 0.620 0.630 144,000 90,280 0.6269 1.102 1.085 1.119 1.085 1.102 82,323 1.0966 0.00%
2006-11-09 0 0.630 0.630 0.640 0.630 0.630 232,000 146,160 0.6300 1.102 1.102 1.119 1.102 1.102 132,632 1.1020 -1.56%
2006-11-08 0 0.640 0.630 0.640 0.630 0.640 412,000 262,560 0.6373 1.119 1.102 1.119 1.102 1.119 235,537 1.1147 0.00%
2006-11-07 0 0.640 0.640 0.650 0.640 0.640 196,000 125,440 0.6400 1.119 1.119 1.137 1.119 1.119 112,051 1.1195 0.00%
2006-11-06 0 0.640 0.620 0.640 0.640 0.650 384,000 247,360 0.6442 1.119 1.085 1.119 1.119 1.137 219,529 1.1268 -1.54%
2006-11-03 0 0.650 0.640 0.650 - - 0 0 - 1.137 1.119 1.137 - - 0 - 0.00%
2006-11-02 0 0.650 0.640 0.650 0.650 0.650 68,000 44,200 0.6500 1.137 1.119 1.137 1.137 1.137 38,875 1.1370 0.00%
2006-11-01 0 0.650 0.640 0.650 0.650 0.650 100,000 65,000 0.6500 1.137 1.119 1.137 1.137 1.137 57,169 1.1370 0.00%
2006-10-31 0 0.650 0.640 0.650 0.640 0.650 204,000 130,640 0.6404 1.137 1.119 1.137 1.119 1.137 116,625 1.1202 1.56%
2006-10-27 0 0.640 0.630 0.640 - - 0 0 - 1.119 1.102 1.119 - - 0 - 0.00%
2006-10-26 0 0.640 0.630 0.640 0.640 0.640 372,000 238,080 0.6400 1.119 1.102 1.119 1.119 1.119 212,669 1.1195 -1.54%
2006-10-25 0 0.650 0.650 0.660 - - 32,000 20,480 0.6400 1.137 1.137 1.154 - - 18,294 1.1195 1.56%
2006-10-24 0 0.640 0.620 0.640 0.630 0.650 528,000 337,840 0.6398 1.119 1.085 1.119 1.102 1.137 301,853 1.1192 -1.54%
2006-10-23 0 0.650 0.640 0.660 0.650 0.650 60,000 39,000 0.6500 1.137 1.119 1.154 1.137 1.137 34,301 1.1370 0.00%
2006-10-20 0 0.650 0.640 0.660 - - 0 0 - 1.137 1.119 1.154 - - 0 - 0.00%
2006-10-19 0 0.650 0.650 0.660 0.650 0.660 184,000 120,160 0.6530 1.137 1.137 1.154 1.137 1.154 105,191 1.1423 -1.52%
2006-10-18 0 0.660 0.650 0.660 0.650 0.660 304,000 200,120 0.6583 1.154 1.137 1.154 1.137 1.154 173,794 1.1515 0.00%
2006-10-17 0 0.660 0.640 0.660 0.650 0.660 112,000 73,080 0.6525 1.154 1.119 1.154 1.137 1.154 64,029 1.1414 3.13%
2006-10-16 0 0.640 0.630 0.660 0.640 0.650 108,000 69,200 0.6407 1.119 1.102 1.154 1.119 1.137 61,743 1.1208 0.00%
2006-10-13 0 0.640 0.640 0.650 0.630 0.650 260,000 167,760 0.6452 1.119 1.119 1.137 1.102 1.137 148,640 1.1286 -3.03%
2006-10-12 0 0.660 0.650 0.660 0.650 0.660 1,816,000 1,196,360 0.6588 1.154 1.137 1.154 1.137 1.154 1,038,190 1.1524 1.54%
2006-10-11 0 0.650 0.650 0.660 0.650 0.650 80,000 52,000 0.6500 1.137 1.137 1.154 1.137 1.137 45,735 1.1370 0.00%
2006-10-10 0 0.650 0.650 0.660 0.650 0.650 40,000 26,000 0.6500 1.137 1.137 1.154 1.137 1.137 22,868 1.1370 -1.52%
2006-10-09 0 0.660 0.650 0.660 0.650 0.660 452,000 298,080 0.6595 1.154 1.137 1.154 1.137 1.154 258,404 1.1535 0.00%
2006-10-06 0 0.660 0.650 0.660 0.660 0.660 800,000 528,000 0.6600 1.154 1.137 1.154 1.154 1.154 457,353 1.1545 1.54%
2006-10-05 0 0.650 0.650 0.660 0.650 0.650 92,000 59,800 0.6500 1.137 1.137 1.154 1.137 1.137 52,596 1.1370 -1.52%
2006-10-04 0 0.660 0.650 0.660 - - 0 0 - 1.154 1.137 1.154 - - 0 - 0.00%
2006-10-03 0 0.660 0.650 0.660 0.660 0.660 200,000 132,000 0.6600 1.154 1.137 1.154 1.154 1.154 114,338 1.1545 -1.49%
2006-09-29 0 0.670 0.650 0.670 0.660 0.670 148,000 98,160 0.6632 1.172 1.137 1.172 1.154 1.172 84,610 1.1601 0.75%
2006-09-28 0 0.680 0.660 0.700 0.650 0.680 356,000 236,920 0.6655 1.163 1.129 1.197 1.112 1.163 208,113 1.1384 0.00%
2006-09-27 0 0.680 0.670 0.680 0.660 0.680 564,000 380,720 0.6750 1.163 1.146 1.163 1.129 1.163 329,706 1.1547 0.00%
2006-09-26 0 0.680 0.660 0.680 - - 0 0 - 1.163 1.129 1.163 - - 0 - 0.00%
2006-09-25 0 0.680 0.660 0.680 0.680 0.680 640,000 435,200 0.6800 1.163 1.129 1.163 1.163 1.163 374,135 1.1632 0.00%
2006-09-22 0 0.680 0.660 0.680 0.680 0.680 40,000 27,200 0.6800 1.163 1.129 1.163 1.163 1.163 23,383 1.1632 1.49%
2006-09-21 0 0.670 0.660 0.700 0.660 0.670 300,000 200,000 0.6667 1.146 1.129 1.197 1.129 1.146 175,376 1.1404 -1.47%
2006-09-20 0 0.680 0.660 0.690 0.680 0.680 12,000 8,160 0.6800 1.163 1.129 1.180 1.163 1.163 7,015 1.1632 0.00%
2006-09-19 0 0.680 0.670 0.690 0.680 0.690 124,000 85,320 0.6881 1.163 1.146 1.180 1.163 1.180 72,489 1.1770 4.62%
2006-09-18 0 0.650 0.650 0.670 0.630 0.700 1,036,000 691,360 0.6673 1.112 1.112 1.146 1.078 1.197 605,631 1.1416 4.84%
2006-09-15 0 0.620 0.620 0.630 0.560 0.780 1,664,000 1,041,360 0.6258 1.061 1.061 1.078 0.958 1.334 972,751 1.0705 -12.68%
2006-09-14 0 0.710 0.710 0.730 0.710 0.710 320,000 227,200 0.7100 1.215 1.215 1.249 1.215 1.215 187,068 1.2145 0.00%
2006-09-13 0 0.710 0.710 0.720 0.710 0.710 320,000 227,200 0.7100 1.215 1.215 1.232 1.215 1.215 187,068 1.2145 2.90%
2006-09-12 0 0.690 0.690 0.740 0.670 0.690 608,000 417,400 0.6865 1.180 1.180 1.266 1.146 1.180 355,428 1.1744 -5.48%
2006-09-11 0 0.730 0.730 0.790 0.680 0.730 560,000 387,800 0.6925 1.249 1.249 1.351 1.163 1.249 327,368 1.1846 -1.35%
2006-09-08 0 0.740 0.740 0.750 0.730 0.770 500,000 375,000 0.7500 1.266 1.266 1.283 1.249 1.317 292,293 1.2830 -3.90%
2006-09-07 0 0.770 0.750 0.770 0.760 0.770 140,000 106,800 0.7629 1.317 1.283 1.317 1.300 1.317 81,842 1.3050 1.32%
2006-09-06 0 0.760 0.740 0.770 0.760 0.760 60,000 45,600 0.7600 1.300 1.266 1.317 1.300 1.300 35,075 1.3001 -1.30%
2006-09-05 0 0.770 0.760 0.780 0.770 0.780 368,000 284,040 0.7718 1.317 1.300 1.334 1.317 1.334 215,128 1.3203 1.32%
2006-09-04 0 0.760 0.740 0.790 0.760 0.770 220,000 167,800 0.7627 1.300 1.266 1.351 1.300 1.317 128,609 1.3047 -2.56%
2006-09-01 0 0.780 0.730 0.800 - - 0 0 - 1.334 1.249 1.368 - - 0 - 0.00%
2006-08-31 0 0.780 0.780 0.800 - - 0 0 - 1.334 1.334 1.368 - - 0 - 0.00%
2006-08-30 0 0.780 0.770 0.780 0.780 0.780 60,000 46,800 0.7800 1.334 1.317 1.334 1.334 1.334 35,075 1.3343 -2.50%
2006-08-29 0 0.800 0.700 0.800 - - 0 0 - 1.368 1.197 1.368 - - 0 - 0.00%
2006-08-28 0 0.800 0.780 0.830 - - 0 0 - 1.368 1.334 1.420 - - 0 - 0.00%
2006-08-25 0 0.800 0.770 0.800 0.800 0.800 12,000 9,600 0.8000 1.368 1.317 1.368 1.368 1.368 7,015 1.3685 5.26%
2006-08-24 0 0.760 0.750 0.780 - - 0 0 - 1.300 1.283 1.334 - - 0 - 0.00%
2006-08-23 0 0.760 0.750 0.800 - - 0 0 - 1.300 1.283 1.368 - - 0 - 0.00%
2006-08-22 0 0.760 0.760 0.800 - - 0 0 - 1.300 1.300 1.368 - - 0 - 1.33%
2006-08-21 0 0.750 0.750 0.790 0.750 0.750 16,000 12,000 0.7500 1.283 1.283 1.351 1.283 1.283 9,353 1.2830 0.00%
2006-08-18 0 0.750 0.750 0.760 0.750 0.760 320,000 242,720 0.7585 1.283 1.283 1.300 1.283 1.300 187,068 1.2975 -2.60%
2006-08-17 0 0.770 0.770 0.800 0.770 0.770 180,000 138,600 0.7700 1.317 1.317 1.368 1.317 1.317 105,225 1.3172 1.32%
2006-08-16 0 0.760 0.760 0.810 0.760 0.760 72,000 54,720 0.7600 1.300 1.300 1.386 1.300 1.300 42,090 1.3001 0.00%
2006-08-15 0 0.760 0.760 0.780 0.760 0.760 60,000 45,600 0.7600 1.300 1.300 1.334 1.300 1.300 35,075 1.3001 -1.30%
2006-08-14 0 0.770 0.760 0.810 0.770 0.770 80,000 61,600 0.7700 1.317 1.300 1.386 1.317 1.317 46,767 1.3172 -1.28%
2006-08-11 0 0.780 0.780 0.800 0.760 0.780 264,000 205,600 0.7788 1.334 1.334 1.368 1.300 1.334 154,331 1.3322 -4.88%
2006-08-10 0 0.820 0.780 0.820 0.820 0.820 100,000 82,000 0.8200 1.403 1.334 1.403 1.403 1.403 58,459 1.4027 0.00%
2006-08-09 0 0.820 0.760 0.830 0.820 0.820 4,000 3,280 0.8200 1.403 1.300 1.420 1.403 1.403 2,338 1.4027 1.23%
2006-08-08 0 0.810 0.810 0.820 0.760 0.760 28,000 21,280 0.7600 1.386 1.386 1.403 1.300 1.300 16,368 1.3001 6.58%
2006-08-07 0 0.760 0.760 0.790 0.760 0.760 52,000 39,520 0.7600 1.300 1.300 1.351 1.300 1.300 30,398 1.3001 -8.43%
2006-08-04 0 0.830 0.830 0.890 0.760 0.760 52,000 39,520 0.7600 1.420 1.420 1.522 1.300 1.300 30,398 1.3001 9.21%
2006-08-03 0 0.760 0.760 0.790 0.750 0.760 432,000 327,760 0.7587 1.300 1.300 1.351 1.283 1.300 252,541 1.2978 -1.30%
2006-08-02 0 0.770 0.760 0.770 0.760 0.770 360,000 275,960 0.7666 1.317 1.300 1.317 1.300 1.317 210,451 1.3113 0.00%
2006-08-01 0 0.770 0.760 0.770 - - 0 0 - 1.317 1.300 1.317 - - 0 - 0.00%
2006-07-31 0 0.770 0.770 0.790 0.770 0.770 56,000 43,120 0.7700 1.317 1.317 1.351 1.317 1.317 32,737 1.3172 0.00%
2006-07-28 0 0.770 0.760 0.770 - - 0 0 - 1.317 1.300 1.317 - - 0 - 0.00%
2006-07-27 0 0.770 0.760 0.790 0.770 0.780 140,000 108,600 0.7757 1.317 1.300 1.351 1.317 1.334 81,842 1.3269 -1.28%
2006-07-26 0 0.780 0.780 0.790 - - 0 0 - 1.334 1.334 1.351 - - 0 - 0.00%
2006-07-25 0 0.780 0.770 0.790 - - 0 0 - 1.334 1.317 1.351 - - 0 - 0.00%
2006-07-24 0 0.780 0.720 0.800 - - 0 0 - 1.334 1.232 1.368 - - 0 - 0.00%
2006-07-21 0 0.780 0.780 0.790 0.770 0.770 52,000 40,040 0.7700 1.334 1.334 1.351 1.317 1.317 30,398 1.3172 1.30%
2006-07-20 0 0.770 0.760 0.790 0.770 0.770 100,000 77,000 0.7700 1.317 1.300 1.351 1.317 1.317 58,459 1.3172 0.00%
2006-07-19 0 0.770 0.770 0.790 - - 0 0 - 1.317 1.317 1.351 - - 0 - 0.00%
2006-07-18 0 0.770 0.760 0.790 0.770 0.770 160,000 123,200 0.7700 1.317 1.300 1.351 1.317 1.317 93,534 1.3172 0.00%
2006-07-17 0 0.770 0.760 0.770 0.770 0.770 60,000 46,200 0.7700 1.317 1.300 1.317 1.317 1.317 35,075 1.3172 0.00%
2006-07-14 0 0.770 0.770 0.790 0.770 0.770 8,000 6,160 0.7700 1.317 1.317 1.351 1.317 1.317 4,677 1.3172 -1.28%
2006-07-13 0 0.780 0.770 0.780 - - 0 0 - 1.334 1.317 1.334 - - 0 - 0.00%
2006-07-12 0 0.780 0.780 0.790 0.780 0.780 48,000 37,440 0.7800 1.334 1.334 1.351 1.334 1.334 28,060 1.3343 -1.27%
2006-07-11 0 0.790 0.770 0.800 - - 0 0 - 1.351 1.317 1.368 - - 0 - 0.00%
2006-07-10 0 0.790 0.780 0.800 - - 0 0 - 1.351 1.334 1.368 - - 0 - 0.00%
2006-07-07 0 0.790 0.790 0.800 0.770 0.770 536,000 412,720 0.7700 1.351 1.351 1.368 1.317 1.317 313,338 1.3172 1.28%
2006-07-06 0 0.780 0.780 0.800 - - 0 0 - 1.334 1.334 1.368 - - 0 - 0.00%
2006-07-05 0 0.780 0.780 0.790 0.780 0.780 80,000 62,400 0.7800 1.334 1.334 1.351 1.334 1.334 46,767 1.3343 0.00%
2006-07-04 0 0.780 0.780 0.790 0.780 0.790 140,000 110,200 0.7871 1.334 1.334 1.351 1.334 1.351 81,842 1.3465 -1.27%
2006-07-03 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 1.351 1.334 1.351 1.351 1.351 35,075 1.3514 -2.47%
2006-06-30 0 0.810 0.790 0.810 0.780 0.810 60,000 47,680 0.7947 1.386 1.351 1.386 1.334 1.386 35,075 1.3594 1.25%
2006-06-29 0 0.800 0.790 0.800 0.800 0.800 60,000 48,000 0.8000 1.368 1.351 1.368 1.368 1.368 35,075 1.3685 0.00%
2006-06-28 0 0.800 0.790 0.800 0.800 0.800 40,000 32,000 0.8000 1.368 1.351 1.368 1.368 1.368 23,383 1.3685 0.00%
2006-06-27 0 0.800 0.790 0.800 0.800 0.800 60,000 48,000 0.8000 1.368 1.351 1.368 1.368 1.368 35,075 1.3685 1.27%
2006-06-26 0 0.790 0.790 0.820 0.790 0.790 24,000 18,960 0.7900 1.351 1.351 1.403 1.351 1.351 14,030 1.3514 0.00%
2006-06-23 0 0.790 0.790 0.810 - - 0 0 - 1.351 1.351 1.386 - - 0 - 0.00%
2006-06-22 0 0.790 0.780 0.850 0.790 0.800 120,000 95,400 0.7950 1.351 1.334 1.454 1.351 1.368 70,150 1.3599 -1.25%
2006-06-21 0 0.800 0.790 0.830 0.800 0.800 40,000 32,000 0.8000 1.368 1.351 1.420 1.368 1.368 23,383 1.3685 0.00%
2006-06-20 0 0.800 0.790 0.820 0.800 0.800 60,000 48,000 0.8000 1.368 1.351 1.403 1.368 1.368 35,075 1.3685 -2.44%
2006-06-19 0 0.820 0.820 0.830 0.790 0.800 220,000 175,680 0.7985 1.403 1.403 1.420 1.351 1.368 128,609 1.3660 3.80%
2006-06-16 0 0.790 0.790 0.810 0.790 0.790 136,000 107,440 0.7900 1.351 1.351 1.386 1.351 1.351 79,504 1.3514 1.28%
2006-06-15 0 0.780 0.780 0.790 0.770 0.790 116,000 90,160 0.7772 1.334 1.334 1.351 1.317 1.351 67,812 1.3296 6.85%
2006-06-14 0 0.730 0.730 0.750 0.730 0.750 260,000 194,920 0.7497 1.249 1.249 1.283 1.249 1.283 151,992 1.2824 -2.67%
2006-06-13 0 0.750 0.730 0.750 0.750 0.780 160,000 122,800 0.7675 1.283 1.249 1.283 1.283 1.334 93,534 1.3129 -1.32%
2006-06-12 0 0.760 0.760 0.800 0.760 0.760 100,000 76,000 0.7600 1.300 1.300 1.368 1.300 1.300 58,459 1.3001 0.00%
2006-06-09 0 0.760 0.760 0.790 0.750 0.760 120,000 90,640 0.7553 1.300 1.300 1.351 1.283 1.300 70,150 1.2921 -1.30%
2006-06-08 0 0.770 0.770 0.780 0.740 0.780 240,000 182,320 0.7597 1.317 1.317 1.334 1.266 1.334 140,301 1.2995 -1.28%
2006-06-07 0 0.780 0.760 0.800 0.780 0.780 68,000 53,040 0.7800 1.334 1.300 1.368 1.334 1.334 39,752 1.3343 -1.27%
2006-06-06 0 0.790 0.770 0.800 0.790 0.790 60,000 47,400 0.7900 1.351 1.317 1.368 1.351 1.351 35,075 1.3514 3.95%
2006-06-05 0 0.760 0.760 0.790 0.760 0.760 8,000 6,080 0.7600 1.300 1.300 1.351 1.300 1.300 4,677 1.3001 0.00%
2006-06-02 0 0.760 0.760 0.800 0.760 0.760 16,000 12,160 0.7600 1.300 1.300 1.368 1.300 1.300 9,353 1.3001 0.00%
2006-06-01 0 0.760 0.750 0.760 0.760 0.760 228,000 173,280 0.7600 1.300 1.283 1.300 1.300 1.300 133,286 1.3001 1.33%
2006-05-30 0 0.750 0.750 0.800 - - 0 0 - 1.283 1.283 1.368 - - 0 - 0.00%
2006-05-29 0 0.750 0.750 0.800 - - 0 0 - 1.283 1.283 1.368 - - 0 - 0.00%
2006-05-26 0 0.750 0.750 0.770 0.750 0.750 56,000 41,880 0.7479 1.283 1.283 1.317 1.283 1.283 32,737 1.2793 0.00%
2006-05-25 0 0.750 0.750 0.800 0.740 0.800 80,000 63,280 0.7910 1.283 1.283 1.368 1.266 1.368 46,767 1.3531 -6.25%
2006-05-24 0 0.800 0.700 0.800 - - 0 0 - 1.368 1.197 1.368 - - 0 - 0.00%
2006-05-23 0 0.800 0.700 0.800 - - 220,000 176,000 0.8000 1.368 1.197 1.368 - - 128,609 1.3685 0.00%
2006-05-22 0 0.800 0.730 0.800 - - 0 0 - 1.368 1.249 1.368 - - 0 - 0.00%
2006-05-19 0 0.800 0.760 0.800 0.750 0.800 84,000 64,600 0.7690 1.368 1.300 1.368 1.283 1.368 49,105 1.3155 6.38%
2006-05-18 0 0.780 0.770 0.820 0.750 0.800 64,000 49,520 0.7738 1.286 1.270 1.352 1.237 1.319 38,807 1.2761 -2.50%
2006-05-17 0 0.800 0.780 0.800 - - 0 0 - 1.319 1.286 1.319 - - 0 - 0.00%
2006-05-16 0 0.800 0.760 0.800 - - 0 0 - 1.319 1.253 1.319 - - 0 - 0.00%
2006-05-15 0 0.800 0.790 0.800 0.780 0.800 296,000 233,800 0.7899 1.319 1.303 1.319 1.286 1.319 179,480 1.3026 1.27%
2006-05-12 0 0.790 0.770 0.800 - - 0 0 - 1.303 1.270 1.319 - - 0 - 0.00%
2006-05-11 0 0.790 0.780 0.810 0.790 0.790 280,000 221,200 0.7900 1.303 1.286 1.336 1.303 1.303 169,779 1.3029 0.00%
2006-05-10 0 0.790 0.790 0.800 0.790 0.810 192,000 152,880 0.7963 1.303 1.303 1.319 1.303 1.336 116,420 1.3132 0.00%
2006-05-09 0 0.790 0.780 0.800 0.790 0.800 264,000 209,680 0.7942 1.303 1.286 1.319 1.303 1.319 160,077 1.3099 0.00%
2006-05-08 0 0.790 0.790 0.810 0.790 0.810 448,000 357,120 0.7971 1.303 1.303 1.336 1.303 1.336 271,646 1.3147 -1.25%
2006-05-04 0 0.800 0.790 0.810 0.800 0.800 268,000 214,400 0.8000 1.319 1.303 1.336 1.319 1.319 162,502 1.3194 0.00%
2006-05-03 0 0.800 0.790 0.820 0.800 0.800 100,000 80,000 0.8000 1.319 1.303 1.352 1.319 1.319 60,635 1.3194 0.00%
2006-05-02 0 0.800 0.790 0.810 0.800 0.800 184,000 147,200 0.8000 1.319 1.303 1.336 1.319 1.319 111,569 1.3194 0.00%
2006-04-28 0 0.800 0.800 0.820 0.780 0.800 212,000 167,360 0.7894 1.319 1.319 1.352 1.286 1.319 128,547 1.3019 0.00%
2006-04-27 0 0.800 0.780 0.810 0.790 0.800 788,000 626,880 0.7955 1.319 1.286 1.336 1.303 1.319 477,806 1.3120 -2.44%
2006-04-26 0 0.820 0.800 0.820 0.820 0.820 12,000 9,840 0.8200 1.352 1.319 1.352 1.352 1.352 7,276 1.3523 2.50%
2006-04-25 0 0.800 0.790 0.820 0.790 0.830 1,792,000 1,454,320 0.8116 1.319 1.303 1.352 1.303 1.369 1,086,584 1.3384 -5.88%
2006-04-24 0 0.850 0.820 0.880 0.830 0.950 1,588,000 1,364,560 0.8593 1.402 1.352 1.451 1.369 1.567 962,888 1.4172 -9.57%
2006-04-21 0 0.940 0.860 0.940 0.900 0.990 1,820,000 1,714,560 0.9421 1.550 1.418 1.550 1.484 1.633 1,103,561 1.5537 1.08%
2006-04-20 0 0.930 0.920 0.930 0.920 0.930 656,000 603,760 0.9204 1.534 1.517 1.534 1.517 1.534 397,767 1.5179 1.09%
2006-04-19 0 0.920 0.900 0.920 0.920 0.920 236,000 217,120 0.9200 1.517 1.484 1.517 1.517 1.517 143,099 1.5173 1.10%
2006-04-18 0 0.910 0.900 0.930 0.910 0.920 192,000 175,520 0.9142 1.501 1.484 1.534 1.501 1.517 116,420 1.5076 -1.09%
2006-04-13 0 0.920 0.910 0.920 0.920 0.920 32,000 29,440 0.9200 1.517 1.501 1.517 1.517 1.517 19,403 1.5173 -1.08%
2006-04-12 0 0.930 0.910 0.930 0.920 0.930 252,000 232,360 0.9221 1.534 1.501 1.534 1.517 1.534 152,801 1.5207 1.09%
2006-04-11 0 0.920 0.910 0.920 0.910 0.920 912,000 838,440 0.9193 1.517 1.501 1.517 1.501 1.517 552,993 1.5162 2.22%
2006-04-10 0 0.900 0.890 0.920 0.910 0.910 204,000 185,640 0.9100 1.484 1.468 1.517 1.501 1.501 123,696 1.5008 0.00%
2006-04-07 0 0.900 0.880 0.910 0.900 0.920 1,040,000 937,880 0.9018 1.484 1.451 1.501 1.484 1.517 630,607 1.4873 0.00%
2006-04-06 0 0.900 0.890 0.900 0.900 0.910 100,000 90,720 0.9072 1.484 1.468 1.484 1.484 1.501 60,635 1.4962 0.00%
2006-04-04 0 0.900 0.900 0.910 0.860 0.910 1,200,000 1,076,680 0.8972 1.484 1.484 1.501 1.418 1.501 727,623 1.4797 1.12%
2006-04-03 0 0.890 0.870 0.900 0.890 0.890 88,000 78,320 0.8900 1.468 1.435 1.484 1.468 1.468 53,359 1.4678 1.14%
2006-03-31 0 0.880 0.880 0.900 0.880 0.880 108,000 95,040 0.8800 1.451 1.451 1.484 1.451 1.451 65,486 1.4513 0.00%
2006-03-30 0 0.880 0.870 0.890 0.880 0.890 264,000 233,560 0.8847 1.451 1.435 1.468 1.451 1.468 160,077 1.4590 -2.22%
2006-03-29 0 0.900 0.890 0.900 - - 0 0 - 1.484 1.468 1.484 - - 0 - 0.00%
2006-03-28 0 0.900 0.880 0.900 0.900 0.900 500,000 450,000 0.9000 1.484 1.451 1.484 1.484 1.484 303,176 1.4843 0.00%
2006-03-27 0 0.900 0.880 0.900 0.870 0.900 784,000 703,480 0.8973 1.484 1.451 1.484 1.435 1.484 475,380 1.4798 0.00%
2006-03-24 0 0.900 0.900 0.910 0.890 0.900 276,000 247,720 0.8975 1.484 1.484 1.501 1.468 1.484 167,353 1.4802 2.27%
2006-03-23 0 0.880 0.880 0.900 0.880 0.880 68,000 59,840 0.8800 1.451 1.451 1.484 1.451 1.451 41,232 1.4513 0.00%
2006-03-22 0 0.880 0.880 0.900 0.870 0.900 40,000 35,280 0.8820 1.451 1.451 1.484 1.435 1.484 24,254 1.4546 -1.12%
2006-03-21 0 0.890 0.870 0.890 - - 0 0 - 1.468 1.435 1.468 - - 0 - 0.00%
2006-03-20 0 0.890 0.880 0.900 0.890 0.890 40,000 35,600 0.8900 1.468 1.451 1.484 1.468 1.468 24,254 1.4678 -2.20%
2006-03-17 0 0.910 0.890 0.920 0.890 0.910 1,348,000 1,213,360 0.9001 1.501 1.468 1.517 1.468 1.501 817,363 1.4845 2.25%
2006-03-16 0 0.890 0.890 0.900 0.890 0.890 64,000 56,960 0.8900 1.468 1.468 1.484 1.468 1.468 38,807 1.4678 0.00%
2006-03-15 0 0.890 0.880 0.900 0.890 0.900 208,000 186,600 0.8971 1.468 1.451 1.484 1.468 1.484 126,121 1.4795 -1.11%
2006-03-14 0 0.900 0.900 0.910 0.900 0.900 372,000 334,800 0.9000 1.484 1.484 1.501 1.484 1.484 225,563 1.4843 0.00%
2006-03-13 0 0.900 0.900 0.920 0.900 0.910 924,000 833,080 0.9016 1.484 1.484 1.517 1.484 1.501 560,270 1.4869 -1.10%
2006-03-10 0 0.910 0.900 0.910 0.900 0.910 604,000 548,880 0.9087 1.501 1.484 1.501 1.484 1.501 366,237 1.4987 1.11%
2006-03-09 0 0.900 0.890 0.900 0.890 0.900 600,000 539,400 0.8990 1.484 1.468 1.484 1.468 1.484 363,811 1.4826 2.27%
2006-03-08 0 0.880 0.870 0.900 0.870 0.880 336,000 295,240 0.8787 1.451 1.435 1.484 1.435 1.451 203,734 1.4491 0.00%
2006-03-07 0 0.880 0.880 0.890 0.880 0.890 608,000 536,840 0.8830 1.451 1.451 1.468 1.451 1.468 368,662 1.4562 -1.12%
2006-03-06 0 0.890 0.890 0.900 0.890 0.900 3,252,000 2,923,480 0.8990 1.468 1.468 1.484 1.468 1.484 1,971,858 1.4826 -1.11%
2006-03-03 0 0.900 0.900 0.910 0.900 0.930 4,024,000 3,690,960 0.9172 1.484 1.484 1.501 1.484 1.534 2,439,962 1.5127 -3.23%
2006-03-02 0 0.930 0.910 0.950 0.890 0.940 12,340,000 11,255,960 0.9122 1.534 1.501 1.567 1.468 1.550 7,482,389 1.5043 4.49%
2006-03-01 0 0.890 0.860 0.900 0.890 0.900 1,012,000 901,640 0.8909 1.468 1.418 1.484 1.468 1.484 613,629 1.4694 0.00%
2006-02-28 0 0.890 0.870 0.890 0.890 0.900 104,000 92,600 0.8904 1.468 1.435 1.468 1.468 1.484 63,061 1.4684 0.00%
2006-02-27 0 0.890 0.860 0.900 0.890 0.890 540,000 480,600 0.8900 1.468 1.418 1.484 1.468 1.468 327,430 1.4678 1.14%
2006-02-24 0 0.880 0.880 0.900 0.860 0.900 732,000 637,360 0.8707 1.451 1.451 1.484 1.418 1.484 443,850 1.4360 0.00%
2006-02-23 0 0.880 0.850 0.880 0.880 0.880 100,000 88,000 0.8800 1.451 1.402 1.451 1.451 1.451 60,635 1.4513 0.00%
2006-02-22 0 0.880 0.860 0.880 0.850 0.880 592,000 512,120 0.8651 1.451 1.418 1.451 1.402 1.451 358,961 1.4267 3.53%
2006-02-21 0 0.850 0.840 0.860 0.840 0.850 380,000 321,200 0.8453 1.402 1.385 1.418 1.385 1.402 230,414 1.3940 1.19%
2006-02-20 0 0.840 0.830 0.840 0.830 0.860 84,000 71,880 0.8557 1.385 1.369 1.385 1.369 1.418 50,934 1.4112 1.20%
2006-02-17 0 0.830 0.830 0.860 0.830 0.830 220,000 182,600 0.8300 1.369 1.369 1.418 1.369 1.369 133,398 1.3688 0.00%
2006-02-16 0 0.830 0.830 0.860 0.830 0.830 164,000 136,120 0.8300 1.369 1.369 1.418 1.369 1.369 99,442 1.3688 1.22%
2006-02-15 0 0.820 0.820 0.840 0.820 0.840 164,000 134,880 0.8224 1.352 1.352 1.385 1.352 1.385 99,442 1.3564 0.00%
2006-02-14 0 0.820 0.820 0.840 0.810 0.820 168,000 136,840 0.8145 1.352 1.352 1.385 1.336 1.352 101,867 1.3433 0.00%
2006-02-13 0 0.820 0.820 0.840 0.820 0.820 84,000 68,880 0.8200 1.352 1.352 1.385 1.352 1.352 50,934 1.3523 0.00%
2006-02-10 0 0.820 0.820 0.850 0.810 0.820 128,000 104,280 0.8147 1.352 1.352 1.402 1.336 1.352 77,613 1.3436 0.00%
2006-02-09 0 0.820 0.820 0.830 0.820 0.820 540,000 442,800 0.8200 1.352 1.352 1.369 1.352 1.352 327,430 1.3523 0.00%
2006-02-08 0 0.820 0.820 0.830 0.820 0.820 736,000 603,520 0.8200 1.352 1.352 1.369 1.352 1.352 446,275 1.3523 -1.20%
2006-02-07 0 0.830 0.820 0.830 0.820 0.830 384,000 318,400 0.8292 1.369 1.352 1.369 1.352 1.369 232,839 1.3675 0.00%
2006-02-06 0 0.830 0.820 0.830 0.820 0.840 884,000 735,960 0.8325 1.369 1.352 1.369 1.352 1.385 536,016 1.3730 -1.19%
2006-02-03 0 0.840 0.830 0.840 - - 0 0 - 1.385 1.369 1.385 - - 0 - -1.18%
2006-02-02 0 0.850 0.840 0.850 0.840 0.850 88,000 74,600 0.8477 1.402 1.385 1.402 1.385 1.402 53,359 1.3981 -1.16%
2006-02-01 0 0.860 0.840 0.870 0.840 0.860 80,000 68,400 0.8550 1.418 1.385 1.435 1.385 1.418 48,508 1.4101 3.61%
2006-01-27 0 0.830 0.830 0.840 0.830 0.840 504,000 419,200 0.8317 1.369 1.369 1.385 1.369 1.385 305,602 1.3717 -1.19%
2006-01-26 0 0.840 0.840 0.860 0.830 0.830 4,000 3,320 0.8300 1.385 1.385 1.418 1.369 1.369 2,425 1.3688 -2.33%
2006-01-25 0 0.860 0.830 0.860 0.830 0.860 80,000 68,200 0.8525 1.418 1.369 1.418 1.369 1.418 48,508 1.4059 1.18%
2006-01-24 0 0.850 0.850 0.860 0.850 0.850 40,000 34,000 0.8500 1.402 1.402 1.418 1.402 1.402 24,254 1.4018 2.41%
2006-01-23 0 0.830 0.820 0.840 0.820 0.830 1,704,000 1,414,120 0.8299 1.369 1.352 1.385 1.352 1.369 1,033,225 1.3686 -2.35%
2006-01-20 0 0.850 0.840 0.860 0.840 0.870 1,268,000 1,084,280 0.8551 1.402 1.385 1.418 1.385 1.435 768,855 1.4103 -3.41%
2006-01-19 0 0.880 0.870 0.880 0.880 0.880 696,000 612,480 0.8800 1.451 1.435 1.451 1.451 1.451 422,021 1.4513 0.00%
2006-01-18 0 0.880 0.870 0.880 0.870 0.880 2,420,000 2,128,400 0.8795 1.451 1.435 1.451 1.435 1.451 1,467,373 1.4505 -2.22%
2006-01-17 0 0.900 0.890 0.900 0.890 0.940 3,824,000 3,496,120 0.9143 1.484 1.468 1.484 1.468 1.550 2,318,692 1.5078 -3.23%
2006-01-16 0 0.930 0.930 0.940 0.870 0.940 3,392,000 3,122,280 0.9205 1.534 1.534 1.550 1.435 1.550 2,056,748 1.5181 6.90%
2006-01-13 0 0.870 0.860 0.870 0.860 0.870 232,000 200,800 0.8655 1.435 1.418 1.435 1.418 1.435 140,674 1.4274 -1.14%
2006-01-12 0 0.880 0.870 0.880 0.870 0.890 412,000 361,160 0.8766 1.451 1.435 1.451 1.435 1.468 249,817 1.4457 -1.12%
2006-01-11 0 0.890 0.880 0.890 0.880 0.900 612,000 544,760 0.8901 1.468 1.451 1.468 1.451 1.484 371,088 1.4680 0.00%
2006-01-10 0 0.890 0.870 0.890 0.880 0.890 196,000 173,280 0.8841 1.468 1.435 1.468 1.451 1.468 118,845 1.4580 0.00%
2006-01-09 0 0.890 0.880 0.900 0.880 0.900 876,000 780,120 0.8905 1.468 1.451 1.484 1.451 1.484 531,165 1.4687 1.14%
2006-01-06 0 0.880 0.870 0.880 0.860 0.890 700,000 610,840 0.8726 1.451 1.435 1.451 1.418 1.468 424,447 1.4391 2.33%
2006-01-05 0 0.860 0.850 0.860 0.850 0.870 2,596,000 2,233,000 0.8602 1.418 1.402 1.418 1.402 1.435 1,574,091 1.4186 0.00%
2006-01-04 0 0.860 0.860 0.870 0.860 0.870 280,000 243,440 0.8694 1.418 1.418 1.435 1.418 1.435 169,779 1.4339 -1.15%
2006-01-03 0 0.870 0.860 0.870 0.850 0.870 476,000 406,880 0.8548 1.435 1.418 1.435 1.402 1.435 288,624 1.4097 0.00%
2005-12-30 0 0.870 0.860 0.870 0.860 0.870 52,000 45,120 0.8677 1.435 1.418 1.435 1.418 1.435 31,530 1.4310 0.00%
2005-12-29 0 0.870 0.860 0.870 0.860 0.870 268,000 232,160 0.8663 1.435 1.418 1.435 1.418 1.435 162,502 1.4287 0.00%
2005-12-28 0 0.870 0.870 0.890 0.850 0.870 1,112,000 946,560 0.8512 1.435 1.435 1.468 1.402 1.435 674,264 1.4038 2.35%
2005-12-23 0 0.850 0.850 0.860 0.850 0.860 324,000 278,000 0.8580 1.402 1.402 1.418 1.402 1.418 196,458 1.4151 0.00%
2005-12-22 0 0.850 0.850 0.860 0.850 0.850 148,000 125,800 0.8500 1.402 1.402 1.418 1.402 1.402 89,740 1.4018 -1.16%
2005-12-21 0 0.860 0.860 0.870 0.860 0.870 1,128,000 971,080 0.8609 1.418 1.418 1.435 1.418 1.435 683,966 1.4198 0.00%
2005-12-20 0 0.860 0.860 0.870 0.860 0.860 112,000 96,320 0.8600 1.418 1.418 1.435 1.418 1.418 67,911 1.4183 -1.15%
2005-12-19 0 0.870 0.860 0.870 0.860 0.870 128,000 110,960 0.8669 1.435 1.418 1.435 1.418 1.435 77,613 1.4297 0.00%
2005-12-16 0 0.870 0.860 0.880 0.860 0.870 412,000 356,440 0.8651 1.435 1.418 1.451 1.418 1.435 249,817 1.4268 0.00%
2005-12-15 0 0.870 0.860 0.870 0.870 0.890 500,000 439,520 0.8790 1.435 1.418 1.435 1.435 1.468 303,176 1.4497 -1.14%
2005-12-14 0 0.880 0.870 0.880 0.870 0.880 908,000 791,160 0.8713 1.451 1.435 1.451 1.435 1.451 550,568 1.4370 0.00%
2005-12-13 0 0.880 0.870 0.890 0.870 0.880 208,000 181,960 0.8748 1.451 1.435 1.468 1.435 1.451 126,121 1.4427 0.00%
2005-12-12 0 0.880 0.870 0.880 0.890 0.890 100,000 89,000 0.8900 1.451 1.435 1.451 1.468 1.468 60,635 1.4678 0.00%
2005-12-09 0 0.880 0.870 0.890 0.870 0.880 720,000 629,160 0.8738 1.451 1.435 1.468 1.435 1.451 436,574 1.4411 0.00%
2005-12-08 0 0.880 0.870 0.880 0.870 0.890 172,000 151,880 0.8830 1.451 1.435 1.451 1.435 1.468 104,293 1.4563 0.00%
2005-12-07 0 0.880 0.870 0.880 0.880 0.890 200,000 176,400 0.8820 1.451 1.435 1.451 1.451 1.468 121,270 1.4546 -1.12%
2005-12-06 0 0.890 0.870 0.890 0.870 0.890 1,244,000 1,101,840 0.8857 1.468 1.435 1.468 1.435 1.468 754,302 1.4607 1.14%
2005-12-05 0 0.880 0.870 0.890 0.870 0.880 508,000 444,560 0.8751 1.451 1.435 1.468 1.435 1.451 308,027 1.4432 -1.12%
2005-12-02 0 0.890 0.880 0.890 0.880 0.890 300,000 266,400 0.8880 1.468 1.451 1.468 1.451 1.468 181,906 1.4645 0.00%
2005-12-01 0 0.890 0.880 0.890 0.880 0.910 2,116,000 1,891,160 0.8937 1.468 1.451 1.468 1.451 1.501 1,283,042 1.4740 -1.11%
2005-11-30 0 0.900 0.890 0.900 0.880 0.900 4,820,000 4,172,280 0.8656 1.484 1.468 1.484 1.451 1.484 2,922,619 1.4276 2.27%
2005-11-29 0 0.880 0.870 0.880 0.850 0.890 3,164,000 2,713,480 0.8576 1.451 1.435 1.451 1.402 1.468 1,918,499 1.4144 1.15%
2005-11-28 0 0.870 0.860 0.880 0.860 0.880 192,000 167,480 0.8723 1.435 1.418 1.451 1.418 1.451 116,420 1.4386 -1.14%
2005-11-25 0 0.880 0.860 0.880 0.870 0.890 464,000 406,440 0.8759 1.451 1.418 1.451 1.435 1.468 281,348 1.4446 1.15%
2005-11-24 0 0.870 0.860 0.880 0.870 0.920 980,000 872,200 0.8900 1.435 1.418 1.451 1.435 1.517 594,225 1.4678 -2.25%
2005-11-23 0 0.890 0.860 0.920 0.860 0.890 868,000 755,440 0.8703 1.468 1.418 1.517 1.418 1.468 526,314 1.4353 2.30%
2005-11-22 0 0.870 0.860 0.870 0.860 0.870 440,000 381,800 0.8677 1.435 1.418 1.435 1.418 1.435 266,795 1.4311 0.00%
2005-11-21 0 0.870 0.860 0.870 0.870 0.880 364,000 317,120 0.8712 1.435 1.418 1.435 1.435 1.451 220,712 1.4368 0.00%
2005-11-18 0 0.870 0.860 0.880 0.860 0.880 1,384,000 1,182,520 0.8544 1.435 1.418 1.451 1.418 1.451 839,192 1.4091 1.16%
2005-11-17 0 0.860 0.850 0.860 0.850 0.860 308,000 263,760 0.8564 1.418 1.402 1.418 1.402 1.418 186,757 1.4123 -1.15%
2005-11-16 0 0.870 0.850 0.870 0.860 0.870 1,572,000 1,343,440 0.8546 1.435 1.402 1.435 1.418 1.435 953,186 1.4094 0.00%
2005-11-15 0 0.870 0.860 0.870 0.860 0.890 1,848,000 1,612,040 0.8723 1.435 1.418 1.435 1.418 1.468 1,120,539 1.4386 -2.25%
2005-11-14 0 0.890 0.880 0.890 0.890 0.920 1,416,000 1,276,400 0.9014 1.468 1.451 1.468 1.468 1.517 858,595 1.4866 -1.11%
2005-11-11 0 0.900 0.900 0.910 0.850 0.910 1,472,000 1,293,560 0.8788 1.484 1.484 1.501 1.402 1.501 892,551 1.4493 7.14%
2005-11-10 0 0.840 0.830 0.840 0.840 0.840 164,000 137,760 0.8400 1.385 1.369 1.385 1.385 1.385 99,442 1.3853 1.20%
2005-11-09 0 0.830 0.830 0.840 0.830 0.850 212,000 178,520 0.8421 1.369 1.369 1.385 1.369 1.402 128,547 1.3888 -1.19%
2005-11-08 0 0.840 0.830 0.840 0.830 0.850 428,000 358,920 0.8386 1.385 1.369 1.385 1.369 1.402 259,519 1.3830 1.20%
2005-11-07 0 0.830 0.820 0.840 0.830 0.830 660,000 547,800 0.8300 1.369 1.352 1.385 1.369 1.369 400,193 1.3688 0.00%
2005-11-04 0 0.830 0.820 0.830 0.830 0.830 172,000 142,760 0.8300 1.369 1.352 1.369 1.369 1.369 104,293 1.3688 1.22%
2005-11-03 0 0.820 0.820 0.830 0.820 0.830 268,000 220,840 0.8240 1.352 1.352 1.369 1.352 1.369 162,502 1.3590 0.00%
2005-11-02 0 0.820 0.820 0.830 0.820 0.840 624,000 521,160 0.8352 1.352 1.352 1.369 1.352 1.385 378,364 1.3774 0.00%
2005-11-01 0 0.820 0.820 0.830 0.800 0.840 996,000 812,680 0.8159 1.352 1.352 1.369 1.319 1.385 603,927 1.3457 0.00%
2005-10-31 0 0.820 0.810 0.850 0.820 0.830 192,000 158,960 0.8279 1.352 1.336 1.402 1.352 1.369 116,420 1.3654 -1.20%
2005-10-28 0 0.830 0.800 0.830 0.800 0.830 152,000 122,920 0.8087 1.369 1.319 1.369 1.319 1.369 92,166 1.3337 1.22%
2005-10-27 0 0.820 0.810 0.830 0.810 0.840 244,000 199,200 0.8164 1.352 1.336 1.369 1.336 1.385 147,950 1.3464 1.23%
2005-10-26 0 0.810 0.800 0.810 0.800 0.850 876,000 716,520 0.8179 1.336 1.319 1.336 1.319 1.402 531,165 1.3490 -3.57%
2005-10-25 0 0.840 0.830 0.850 0.840 0.870 228,000 193,920 0.8505 1.385 1.369 1.402 1.385 1.435 138,248 1.4027 -1.18%
2005-10-24 0 0.850 0.850 0.870 0.850 0.880 1,160,000 995,120 0.8579 1.402 1.402 1.435 1.402 1.451 703,369 1.4148 -2.30%
2005-10-21 0 0.870 0.860 0.890 0.860 0.880 532,000 460,040 0.8647 1.435 1.418 1.468 1.418 1.451 322,580 1.4261 -1.14%
2005-10-20 0 0.880 0.870 0.890 0.850 0.890 1,588,000 1,396,520 0.8794 1.451 1.435 1.468 1.402 1.468 962,888 1.4503 2.33%
2005-10-19 0 0.860 0.850 0.860 0.860 0.870 84,000 72,760 0.8662 1.418 1.402 1.418 1.418 1.435 50,934 1.4285 -1.15%
2005-10-18 0 0.870 0.850 0.880 0.850 0.870 380,000 327,400 0.8616 1.435 1.402 1.451 1.402 1.435 230,414 1.4209 0.00%
2005-10-17 0 0.870 0.850 0.870 0.860 0.870 532,000 459,040 0.8629 1.435 1.402 1.435 1.418 1.435 322,580 1.4230 0.00%
2005-10-14 0 0.870 0.860 0.870 0.860 0.890 400,000 350,120 0.8753 1.435 1.418 1.435 1.418 1.468 242,541 1.4435 0.00%
2005-10-13 0 0.870 0.860 0.870 0.860 0.870 516,000 447,200 0.8667 1.435 1.418 1.435 1.418 1.435 312,878 1.4293 1.16%
2005-10-12 0 0.860 0.850 0.870 0.850 0.890 588,000 509,840 0.8671 1.418 1.402 1.435 1.402 1.468 356,535 1.4300 -2.27%
2005-10-10 0 0.880 0.870 0.880 0.870 0.900 544,000 479,600 0.8816 1.451 1.435 1.451 1.435 1.484 329,856 1.4540 -1.12%
2005-10-07 0 0.890 0.880 0.890 0.880 0.900 756,000 673,960 0.8915 1.468 1.451 1.468 1.451 1.484 458,402 1.4702 0.00%
2005-10-06 0 0.890 0.880 0.890 0.860 0.900 1,336,000 1,183,480 0.8858 1.468 1.451 1.468 1.418 1.484 810,087 1.4609 -3.26%
2005-10-05 0 0.920 0.920 0.930 0.900 0.930 1,084,000 988,840 0.9122 1.517 1.517 1.534 1.484 1.534 657,286 1.5044 -1.08%
2005-10-04 0 0.930 0.920 0.930 0.910 0.940 1,372,000 1,272,200 0.9273 1.534 1.517 1.534 1.501 1.550 831,916 1.5292 0.00%
2005-10-03 0 0.930 0.920 0.930 0.930 0.940 532,000 494,880 0.9302 1.534 1.517 1.534 1.534 1.550 322,580 1.5341 1.64%
2005-09-30 0 0.940 0.940 0.950 0.940 0.960 1,000,000 945,360 0.9454 1.509 1.509 1.525 1.509 1.541 622,919 1.5176 -1.05%
2005-09-29 0 0.950 0.940 0.950 0.940 0.950 848,000 804,720 0.9490 1.525 1.509 1.525 1.509 1.525 528,236 1.5234 1.06%
2005-09-28 0 0.940 0.930 0.940 0.920 0.940 496,000 462,640 0.9327 1.509 1.493 1.509 1.477 1.509 308,968 1.4974 1.08%
2005-09-27 0 0.930 0.910 0.930 0.910 0.960 1,280,000 1,199,080 0.9368 1.493 1.461 1.493 1.461 1.541 797,337 1.5039 -3.12%
2005-09-26 0 0.960 0.930 0.960 0.930 0.990 5,036,000 4,788,600 0.9509 1.541 1.493 1.541 1.493 1.589 3,137,022 1.5265 2.13%
2005-09-23 0 0.940 0.930 0.940 0.920 0.960 1,464,000 1,367,040 0.9338 1.509 1.493 1.509 1.477 1.541 911,954 1.4990 0.00%
2005-09-22 0 0.940 0.920 0.940 0.910 0.960 2,988,000 2,789,960 0.9337 1.509 1.477 1.509 1.461 1.541 1,861,283 1.4989 1.08%
2005-09-21 0 0.930 0.930 0.940 0.910 0.960 5,516,000 5,150,160 0.9337 1.493 1.493 1.509 1.461 1.541 3,436,024 1.4989 4.49%
2005-09-20 0 0.890 0.890 0.910 0.850 0.910 3,320,000 2,936,720 0.8846 1.429 1.429 1.461 1.365 1.461 2,068,093 1.4200 4.71%
2005-09-16 0 0.850 0.840 0.850 0.810 0.850 5,392,000 4,463,880 0.8279 1.365 1.348 1.365 1.300 1.365 3,358,782 1.3290 -1.16%
2005-09-15 0 0.860 0.850 0.860 0.850 0.860 752,000 643,240 0.8554 1.381 1.365 1.381 1.365 1.381 468,435 1.3732 0.00%
2005-09-14 0 0.860 0.860 0.870 0.850 0.870 740,000 637,080 0.8609 1.381 1.381 1.397 1.365 1.397 460,960 1.3821 0.00%
2005-09-13 0 0.860 0.850 0.870 0.850 0.860 316,000 271,160 0.8581 1.381 1.365 1.397 1.365 1.381 196,843 1.3775 0.00%
2005-09-12 0 0.860 0.850 0.860 0.860 0.870 648,000 558,680 0.8622 1.381 1.365 1.381 1.381 1.397 403,652 1.3841 -1.15%
2005-09-09 0 0.870 0.860 0.870 0.860 0.870 1,088,000 939,320 0.8633 1.397 1.381 1.397 1.381 1.397 677,736 1.3860 2.35%
2005-09-08 0 0.850 0.850 0.870 0.840 0.850 1,092,000 923,960 0.8461 1.365 1.365 1.397 1.348 1.365 680,228 1.3583 1.19%
2005-09-07 0 0.840 0.840 0.850 0.840 0.900 696,000 596,040 0.8564 1.348 1.348 1.365 1.348 1.445 433,552 1.3748 -2.33%
2005-09-06 0 0.860 0.850 0.860 0.860 0.900 4,188,000 3,698,440 0.8831 1.381 1.365 1.381 1.381 1.445 2,608,787 1.4177 -4.44%
2005-09-05 0 0.900 0.890 0.900 0.830 0.910 6,104,000 5,331,680 0.8735 1.445 1.429 1.445 1.332 1.461 3,802,300 1.4022 7.14%
2005-09-02 0 0.840 0.830 0.840 0.830 0.840 196,000 162,880 0.8310 1.348 1.332 1.348 1.332 1.348 122,092 1.3341 0.00%
2005-09-01 0 0.840 0.830 0.840 0.830 0.840 172,000 143,760 0.8358 1.348 1.332 1.348 1.332 1.348 107,142 1.3418 1.20%
2005-08-31 0 0.830 0.820 0.840 0.820 0.830 544,000 451,400 0.8298 1.332 1.316 1.348 1.316 1.332 338,868 1.3321 0.00%
2005-08-30 0 0.830 0.830 0.840 0.830 0.840 828,000 691,240 0.8348 1.332 1.332 1.348 1.332 1.348 515,777 1.3402 -2.35%
2005-08-29 0 0.850 0.840 0.850 0.840 0.860 992,000 836,520 0.8433 1.365 1.348 1.365 1.348 1.381 617,936 1.3537 0.00%
2005-08-26 0 0.850 0.840 0.850 0.830 0.860 752,000 638,640 0.8493 1.365 1.348 1.365 1.332 1.381 468,435 1.3633 2.41%
2005-08-25 0 0.830 0.830 0.840 0.830 0.840 932,000 778,760 0.8356 1.332 1.332 1.348 1.332 1.348 580,561 1.3414 0.00%
2005-08-24 0 0.830 0.840 0.850 0.830 0.860 1,076,000 906,520 0.8425 1.332 1.348 1.365 1.332 1.381 670,261 1.3525 -2.35%
2005-08-23 0 0.850 0.830 0.850 0.840 0.890 5,520,000 4,754,280 0.8613 1.365 1.332 1.365 1.348 1.429 3,438,515 1.3827 0.00%
2005-08-22 0 0.850 0.820 0.850 0.830 0.850 212,000 178,000 0.8396 1.365 1.316 1.365 1.332 1.365 132,059 1.3479 0.00%
2005-08-19 0 0.850 0.840 0.850 0.850 0.850 448,000 380,800 0.8500 1.365 1.348 1.365 1.365 1.365 279,068 1.3645 2.41%
2005-08-18 0 0.830 0.830 0.840 0.830 0.860 672,000 566,960 0.8437 1.332 1.332 1.348 1.332 1.381 418,602 1.3544 -2.35%
2005-08-17 0 0.850 0.840 0.850 0.850 0.850 160,000 136,000 0.8500 1.365 1.348 1.365 1.365 1.365 99,667 1.3645 1.19%
2005-08-16 0 0.840 0.840 0.850 0.830 0.840 324,000 271,280 0.8373 1.348 1.348 1.365 1.332 1.348 201,826 1.3441 0.00%
2005-08-15 0 0.840 0.840 0.850 0.840 0.860 328,000 279,480 0.8521 1.348 1.348 1.365 1.348 1.381 204,318 1.3679 -2.33%
2005-08-12 0 0.860 0.860 0.870 0.860 0.870 168,000 145,560 0.8664 1.381 1.381 1.397 1.381 1.397 104,650 1.3909 0.00%
2005-08-11 0 0.860 0.860 0.870 0.850 0.880 1,920,000 1,662,880 0.8661 1.381 1.381 1.397 1.365 1.413 1,196,005 1.3904 1.18%
2005-08-10 0 0.850 0.840 0.860 0.840 0.850 764,000 647,360 0.8473 1.365 1.348 1.381 1.348 1.365 475,910 1.3603 0.00%
2005-08-09 0 0.850 0.850 0.860 0.850 0.860 288,000 245,320 0.8518 1.365 1.365 1.381 1.365 1.381 179,401 1.3674 -1.16%
2005-08-08 0 0.860 0.850 0.870 0.860 0.860 484,000 416,240 0.8600 1.381 1.365 1.397 1.381 1.381 301,493 1.3806 1.18%
2005-08-05 0 0.850 0.850 0.860 0.850 0.880 684,000 590,080 0.8627 1.365 1.365 1.381 1.365 1.413 426,077 1.3849 0.00%
2005-08-04 0 0.850 0.840 0.850 0.850 0.870 764,000 653,680 0.8556 1.365 1.348 1.365 1.365 1.397 475,910 1.3735 -1.16%
2005-08-03 0 0.860 0.860 0.870 0.860 0.880 480,000 419,680 0.8743 1.381 1.381 1.397 1.381 1.413 299,001 1.4036 -1.15%
2005-08-02 0 0.870 0.870 0.880 0.870 0.880 452,000 396,640 0.8775 1.397 1.397 1.413 1.397 1.413 281,560 1.4087 -1.14%
2005-08-01 0 0.880 0.870 0.880 0.870 0.880 428,000 376,360 0.8793 1.413 1.397 1.413 1.397 1.413 266,610 1.4117 1.15%
2005-07-29 0 0.870 0.870 0.890 0.870 0.880 1,896,000 1,662,480 0.8768 1.397 1.397 1.429 1.397 1.413 1,181,055 1.4076 0.00%
2005-07-28 0 0.870 0.860 0.880 0.870 0.880 1,048,000 917,920 0.8759 1.397 1.381 1.413 1.397 1.413 652,820 1.4061 -1.14%
2005-07-27 0 0.880 0.870 0.890 0.880 0.890 1,624,000 1,439,160 0.8862 1.413 1.397 1.429 1.413 1.429 1,011,621 1.4226 -1.12%
2005-07-26 0 0.890 0.880 0.900 0.880 0.900 1,128,000 1,005,280 0.8912 1.429 1.413 1.445 1.413 1.445 702,653 1.4307 -1.11%
2005-07-25 0 0.900 0.890 0.900 0.870 0.920 4,420,000 3,873,760 0.8764 1.445 1.429 1.445 1.397 1.477 2,753,304 1.4069 3.45%
2005-07-22 0 0.870 0.860 0.880 0.870 0.880 752,000 655,440 0.8716 1.397 1.381 1.413 1.397 1.413 468,435 1.3992 -1.14%
2005-07-21 0 0.880 0.870 0.890 0.860 0.880 1,204,000 1,048,160 0.8706 1.413 1.397 1.429 1.381 1.413 749,995 1.3976 0.00%
2005-07-20 0 0.880 0.870 0.880 0.850 0.900 2,104,000 1,843,880 0.8764 1.413 1.397 1.413 1.365 1.445 1,310,623 1.4069 3.53%
2005-07-19 0 0.850 0.850 0.860 0.820 0.860 3,088,000 2,592,360 0.8395 1.365 1.365 1.381 1.316 1.381 1,923,575 1.3477 3.66%
2005-07-18 0 0.820 0.820 0.830 0.810 0.820 1,632,000 1,333,280 0.8170 1.316 1.316 1.332 1.300 1.316 1,016,605 1.3115 0.00%
2005-07-15 0 0.820 0.820 0.830 0.810 0.820 1,964,000 1,606,240 0.8178 1.316 1.316 1.332 1.300 1.316 1,223,414 1.3129 1.23%
2005-07-14 0 0.810 0.810 0.820 0.770 0.820 10,992,000 8,860,120 0.8061 1.300 1.300 1.316 1.236 1.316 6,847,131 1.2940

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