Hong Kong Economic Times Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00423  2005-08-03    
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
2026-09-03 0 0.645 0.645 0.650 0.640 0.645 6,000 3,860 0.6433 0.645 0.645 0.650 0.640 0.645 6,000 0.6433 1.57%
2026-09-02 0 0.635 0.635 0.650 - - 0 0 - 0.635 0.635 0.650 - - 0 - 0.00%
2026-09-01 0 0.635 0.635 0.655 - - 0 0 - 0.635 0.635 0.655 - - 0 - 0.00%
2026-08-31 0 0.635 0.635 0.650 0.635 0.645 82,000 52,150 0.6360 0.635 0.635 0.650 0.635 0.645 82,000 0.6360 -2.31%
2026-08-28 0 0.650 0.640 0.655 0.645 0.650 22,000 14,200 0.6455 0.650 0.640 0.655 0.645 0.650 22,000 0.6455 -0.76%
2026-08-27 0 0.655 0.645 0.655 - - 0 0 - 0.655 0.645 0.655 - - 0 - -1.50%
2026-08-26 0 0.665 0.650 0.665 0.640 0.665 110,000 71,570 0.6506 0.665 0.650 0.665 0.640 0.665 110,000 0.6506 3.91%
2026-08-25 0 0.640 0.640 0.650 0.635 0.670 102,000 65,490 0.6421 0.640 0.640 0.650 0.635 0.670 102,000 0.6421 -6.57%
2026-08-24 0 0.685 0.680 0.685 0.685 0.685 10,000 6,840 0.6840 0.685 0.680 0.685 0.685 0.685 10,000 0.6840 2.24%
2026-08-21 0 0.670 0.665 0.690 - - 0 0 - 0.670 0.665 0.690 - - 0 - 0.00%
2026-08-20 0 0.670 0.655 0.680 0.655 0.690 88,000 59,510 0.6763 0.670 0.655 0.680 0.655 0.690 88,000 0.6763 2.29%
2026-08-19 0 0.655 0.655 0.685 - - 0 0 - 0.655 0.655 0.685 - - 0 - 0.00%
2026-08-18 0 0.655 0.655 0.685 0.655 0.655 8,000 5,260 0.6575 0.655 0.655 0.685 0.655 0.655 8,000 0.6575 -0.76%
2026-08-17 0 0.660 0.655 0.685 0.660 0.665 34,000 22,470 0.6609 0.660 0.655 0.685 0.660 0.665 34,000 0.6609 -0.75%
2026-08-14 0 0.665 0.665 0.670 0.665 0.690 38,000 25,560 0.6726 0.665 0.665 0.670 0.665 0.690 38,000 0.6726 -0.75%
2026-08-13 0 0.670 0.665 0.680 0.670 0.685 86,000 58,510 0.6803 0.670 0.665 0.680 0.670 0.685 86,000 0.6803 0.75%
2026-08-12 0 0.705 0.690 0.710 0.690 0.710 12,000 8,450 0.7042 0.665 0.651 0.670 0.651 0.670 12,722 0.6642 2.17%
2026-08-11 0 0.690 0.690 0.700 0.690 0.700 20,000 13,980 0.6990 0.651 0.651 0.660 0.651 0.660 21,203 0.6593 0.00%
2026-08-10 0 0.690 0.690 0.705 - - 0 0 - 0.651 0.651 0.665 - - 0 - 0.00%
2026-08-07 0 0.690 0.690 0.700 - - 0 0 - 0.651 0.651 0.660 - - 0 - 0.00%
2026-08-06 0 0.690 0.690 0.700 0.690 0.700 6,000 4,180 0.6967 0.651 0.651 0.660 0.651 0.660 6,361 0.6571 -1.43%
2026-08-05 0 0.700 0.695 0.705 0.690 0.700 59,000 40,840 0.6922 0.660 0.656 0.665 0.651 0.660 62,549 0.6529 0.00%
2026-08-04 0 0.700 0.690 0.705 0.690 0.700 34,000 23,780 0.6994 0.660 0.651 0.665 0.651 0.660 36,045 0.6597 0.00%
2026-08-03 0 0.700 0.690 0.710 - - 0 0 - 0.660 0.651 0.670 - - 0 - 0.00%
2026-07-31 0 0.700 0.690 0.710 0.690 0.700 106,000 74,180 0.6998 0.660 0.651 0.670 0.651 0.660 112,376 0.6601 1.45%
2026-07-30 0 0.690 0.690 0.700 0.690 0.700 74,000 51,760 0.6995 0.651 0.651 0.660 0.651 0.660 78,451 0.6598 -1.43%
2026-07-29 0 0.700 0.690 0.700 - - 0 0 - 0.660 0.651 0.660 - - 0 - 0.00%
2026-07-28 0 0.700 0.690 0.700 0.690 0.700 36,000 25,180 0.6994 0.660 0.651 0.660 0.651 0.660 38,165 0.6598 0.00%
2026-07-27 0 0.700 0.690 0.710 0.690 0.700 144,000 100,780 0.6999 0.660 0.651 0.670 0.651 0.660 152,662 0.6602 0.00%
2026-07-24 0 0.700 0.690 0.700 0.700 0.700 2,000 1,400 0.7000 0.660 0.651 0.660 0.660 0.660 2,120 0.6603 0.00%
2026-07-23 0 0.700 0.690 0.700 - - 0 0 - 0.660 0.651 0.660 - - 0 - 0.00%
2026-07-22 0 0.700 0.690 0.700 0.690 0.700 22,000 15,200 0.6909 0.660 0.651 0.660 0.651 0.660 23,323 0.6517 1.45%
2026-07-21 0 0.690 0.690 0.700 - - 0 0 - 0.651 0.651 0.660 - - 0 - 0.00%
2026-07-20 0 0.690 0.680 0.700 0.680 0.700 230,000 157,660 0.6855 0.651 0.641 0.660 0.641 0.660 243,835 0.6466 0.00%
2026-07-17 0 0.690 0.690 0.700 0.690 0.700 110,000 75,960 0.6905 0.651 0.651 0.660 0.651 0.660 116,617 0.6514 -1.43%
2026-07-16 0 0.700 0.700 0.710 0.690 0.710 288,000 201,220 0.6987 0.660 0.660 0.670 0.651 0.670 305,323 0.6590 0.00%
2026-07-15 0 0.700 0.690 0.710 0.700 0.700 52,000 36,400 0.7000 0.660 0.651 0.670 0.660 0.660 55,128 0.6603 0.00%
2026-07-14 0 0.700 0.690 0.710 0.690 0.700 70,000 49,140 0.7020 0.660 0.651 0.670 0.651 0.660 74,211 0.6622 -1.41%
2026-07-13 0 0.710 0.700 0.710 - - 0 0 - 0.670 0.660 0.670 - - 0 - 0.00%
2026-07-10 0 0.710 0.690 0.710 0.690 0.710 140,000 97,640 0.6974 0.670 0.651 0.670 0.651 0.670 148,421 0.6579 1.43%
2026-07-09 0 0.700 0.700 0.710 0.690 0.710 64,000 45,080 0.7044 0.660 0.660 0.670 0.651 0.670 67,850 0.6644 0.00%
2026-07-08 0 0.700 0.700 0.710 - - 0 0 - 0.660 0.660 0.670 - - 0 - 0.00%
2026-07-07 0 0.700 0.700 0.710 - - 0 0 - 0.660 0.660 0.670 - - 0 - 0.00%
2026-07-06 0 0.700 0.700 0.720 - - 0 0 - 0.660 0.660 0.679 - - 0 - 1.45%
2026-07-03 0 0.690 0.690 0.720 0.690 0.710 8,000 5,580 0.6975 0.651 0.651 0.679 0.651 0.670 8,481 0.6579 -1.43%
2026-07-02 0 0.700 0.700 0.720 - - 0 0 - 0.660 0.660 0.679 - - 0 - 0.00%
2026-06-30 0 0.700 0.690 0.720 - - 0 0 - 0.660 0.651 0.679 - - 0 - 0.00%
2026-06-29 0 0.700 0.690 0.710 0.700 0.720 56,000 39,480 0.7050 0.660 0.651 0.670 0.660 0.679 59,368 0.6650 1.45%
2026-06-26 0 0.690 0.690 0.700 0.690 0.700 14,000 9,720 0.6943 0.651 0.651 0.660 0.651 0.660 14,842 0.6549 -1.43%
2026-06-25 0 0.700 0.700 0.720 0.690 0.700 14,000 9,740 0.6957 0.660 0.660 0.679 0.651 0.660 14,842 0.6562 2.94%
2026-06-24 0 0.680 0.680 0.700 0.680 0.700 170,000 116,000 0.6824 0.641 0.641 0.660 0.641 0.660 180,226 0.6436 -2.86%
2026-06-23 0 0.700 0.690 0.700 0.690 0.700 134,000 93,380 0.6969 0.660 0.651 0.660 0.651 0.660 142,060 0.6573 0.00%
2026-06-22 0 0.700 0.700 0.730 0.700 0.700 82,000 57,400 0.7000 0.660 0.660 0.689 0.660 0.660 86,932 0.6603 0.00%
2026-06-18 0 0.700 0.690 0.700 0.690 0.700 138,000 96,540 0.6996 0.660 0.651 0.660 0.651 0.660 146,301 0.6599 -1.41%
2026-06-17 0 0.710 0.700 0.710 0.700 0.720 116,000 82,340 0.7098 0.670 0.660 0.670 0.660 0.679 122,977 0.6696 -1.39%
2026-06-16 0 0.720 0.710 0.730 0.690 0.720 128,000 90,040 0.7034 0.679 0.670 0.689 0.651 0.679 135,699 0.6635 1.41%
2026-06-15 0 0.710 0.710 0.730 0.700 0.700 6,000 4,200 0.7000 0.670 0.670 0.689 0.660 0.660 6,361 0.6603 0.00%
2026-06-12 0 0.710 0.710 0.720 - - 0 0 - 0.670 0.670 0.679 - - 0 - 0.00%
2026-06-11 0 0.710 0.710 0.730 0.700 0.720 80,000 56,480 0.7060 0.670 0.670 0.689 0.660 0.679 84,812 0.6659 -1.39%
2026-06-10 0 0.720 0.710 0.720 - - 0 0 - 0.679 0.670 0.679 - - 0 - 0.00%
2026-06-09 0 0.720 0.710 0.720 0.710 0.720 18,000 12,940 0.7189 0.679 0.670 0.679 0.670 0.679 19,083 0.6781 1.41%
2026-06-08 0 0.710 0.710 0.720 0.710 0.720 8,000 5,740 0.7175 0.670 0.670 0.679 0.670 0.679 8,481 0.6768 -1.39%
2026-06-05 0 0.720 0.710 0.730 0.700 0.720 68,000 48,320 0.7106 0.679 0.670 0.689 0.660 0.679 72,090 0.6703 -1.37%
2026-06-04 0 0.730 0.720 0.730 0.700 0.730 82,000 58,680 0.7156 0.689 0.679 0.689 0.660 0.689 86,932 0.6750 2.82%
2026-06-03 0 0.710 0.710 0.720 0.700 0.730 1,212,000 870,600 0.7183 0.670 0.670 0.679 0.660 0.689 1,284,902 0.6776 -4.05%
2026-06-02 0 0.740 0.730 0.740 0.730 0.740 30,000 22,040 0.7347 0.698 0.689 0.698 0.689 0.698 31,805 0.6930 0.00%
2026-06-01 0 0.740 0.740 0.750 0.730 0.740 34,000 25,140 0.7394 0.698 0.698 0.707 0.689 0.698 36,045 0.6975 0.00%
2026-05-29 0 0.740 0.730 0.750 - - 0 0 - 0.698 0.689 0.707 - - 0 - 0.00%
2026-05-28 0 0.740 0.740 0.750 - - 0 0 - 0.698 0.698 0.707 - - 0 - 1.37%
2026-05-27 0 0.730 0.730 0.740 0.730 0.750 120,000 88,780 0.7398 0.689 0.689 0.698 0.689 0.707 127,218 0.6979 -2.67%
2026-05-26 0 0.750 0.740 0.750 0.740 0.750 34,000 25,480 0.7494 0.707 0.698 0.707 0.698 0.707 36,045 0.7069 1.35%
2026-05-22 0 0.740 0.740 0.750 0.730 0.740 28,000 20,520 0.7329 0.698 0.698 0.707 0.689 0.698 29,684 0.6913 0.00%
2026-05-21 0 0.740 0.740 0.750 0.740 0.740 4,000 2,980 0.7450 0.698 0.698 0.707 0.698 0.698 4,241 0.7027 -1.33%
2026-05-20 0 0.750 0.740 0.750 0.740 0.750 6,000 4,480 0.7467 0.707 0.698 0.707 0.698 0.707 6,361 0.7043 1.35%
2026-05-19 0 0.740 0.740 0.750 0.730 0.740 102,000 75,460 0.7398 0.698 0.698 0.707 0.689 0.698 108,135 0.6978 1.37%
2026-05-18 0 0.730 0.730 0.750 0.730 0.740 192,000 141,560 0.7373 0.689 0.689 0.707 0.689 0.698 203,549 0.6955 -2.67%
2026-05-15 0 0.750 0.740 0.750 0.740 0.760 186,000 139,700 0.7511 0.707 0.698 0.707 0.698 0.717 197,188 0.7085 -1.32%
2026-05-14 0 0.760 0.750 0.780 - - 0 0 - 0.717 0.707 0.736 - - 0 - 0.00%
2026-05-13 0 0.760 0.750 0.760 0.750 0.760 68,000 51,660 0.7597 0.717 0.707 0.717 0.707 0.717 72,090 0.7166 0.00%
2026-05-12 0 0.760 0.760 0.780 0.760 0.760 12,000 9,120 0.7600 0.717 0.717 0.736 0.717 0.717 12,722 0.7169 0.00%
2026-05-11 0 0.760 0.760 0.780 0.750 0.770 184,000 139,860 0.7601 0.717 0.717 0.736 0.707 0.726 195,068 0.7170 0.00%
2026-05-08 0 0.760 0.760 0.780 0.750 0.780 6,000 4,560 0.7600 0.717 0.717 0.736 0.707 0.736 6,361 0.7169 -2.56%
2026-05-07 0 0.780 0.760 0.780 - - 0 0 - 0.736 0.717 0.736 - - 0 - 0.00%
2026-05-06 0 0.780 0.760 0.780 0.760 0.780 308,000 239,120 0.7764 0.736 0.717 0.736 0.717 0.736 326,526 0.7323 -1.27%
2026-05-05 0 0.790 0.760 0.790 0.760 0.790 14,000 10,920 0.7800 0.745 0.717 0.745 0.717 0.745 14,842 0.7357 1.28%
2026-05-04 0 0.780 0.750 0.780 0.740 0.780 150,000 113,480 0.7565 0.736 0.707 0.736 0.698 0.736 159,023 0.7136 0.00%
2026-04-30 0 0.780 0.760 0.780 0.730 0.780 806,000 600,220 0.7447 0.736 0.717 0.736 0.689 0.736 854,481 0.7024 1.30%
2026-04-29 0 0.770 0.770 0.790 - - 0 0 - 0.726 0.726 0.745 - - 0 - 1.32%
2026-04-28 0 0.760 0.760 0.790 0.760 0.760 10,000 7,600 0.7600 0.717 0.717 0.745 0.717 0.717 10,602 0.7169 -1.30%
2026-04-27 0 0.770 0.760 0.780 0.740 0.790 286,000 216,880 0.7583 0.726 0.717 0.736 0.698 0.745 303,203 0.7153 -2.53%
2026-04-24 0 0.790 0.790 0.810 0.790 0.810 10,000 8,060 0.8060 0.745 0.745 0.764 0.745 0.764 10,602 0.7603 0.00%
2026-04-23 0 0.790 0.790 0.810 0.790 0.800 70,000 55,800 0.7971 0.745 0.745 0.764 0.745 0.755 74,211 0.7519 0.00%
2026-04-22 0 0.790 0.790 0.800 0.790 0.800 16,000 12,780 0.7988 0.745 0.745 0.755 0.745 0.755 16,962 0.7534 0.00%
2026-04-21 0 0.790 0.790 0.800 - - 1 0 - 0.745 0.745 0.755 - - 1 - 0.00%
2026-04-20 0 0.790 0.790 0.800 0.780 0.790 18,000 14,200 0.7889 0.745 0.745 0.755 0.736 0.745 19,083 0.7441 1.28%
2026-04-17 0 0.780 0.780 0.810 0.780 0.800 38,000 30,120 0.7926 0.736 0.736 0.764 0.736 0.755 40,286 0.7477 0.00%
2026-04-16 0 0.780 0.780 0.800 0.780 0.790 42,000 33,080 0.7876 0.736 0.736 0.755 0.736 0.745 44,526 0.7429 -1.27%
2026-04-15 0 0.790 0.780 0.790 0.780 0.790 12,000 9,380 0.7817 0.745 0.736 0.745 0.736 0.745 12,722 0.7373 1.28%
2026-04-14 0 0.780 0.750 0.790 - - 0 0 - 0.736 0.707 0.745 - - 0 - 0.00%
2026-04-13 0 0.780 0.750 0.790 0.780 0.780 4,000 3,120 0.7800 0.736 0.707 0.745 0.736 0.736 4,241 0.7357 0.00%
2026-04-10 0 0.780 0.760 0.780 0.750 0.780 668,000 508,880 0.7618 0.736 0.717 0.736 0.707 0.736 708,180 0.7186 -2.50%
2026-04-09 0 0.800 0.780 0.810 0.780 0.800 14,000 11,160 0.7971 0.755 0.736 0.764 0.736 0.755 14,842 0.7519 0.00%
2026-04-08 0 0.800 0.800 0.810 0.800 0.800 8,000 6,400 0.8000 0.755 0.755 0.764 0.755 0.755 8,481 0.7546 0.00%
2026-04-02 0 0.800 0.800 0.810 0.800 0.800 6,000 4,800 0.8000 0.755 0.755 0.764 0.755 0.755 6,361 0.7546 0.00%
2026-04-01 0 0.800 0.800 0.810 0.800 0.800 122,000 97,600 0.8000 0.755 0.755 0.764 0.755 0.755 129,338 0.7546 2.56%
2026-03-31 0 0.780 0.780 0.790 0.730 0.790 86,000 65,820 0.7653 0.736 0.736 0.745 0.689 0.745 91,173 0.7219 2.63%
2026-03-30 0 0.760 0.760 0.790 0.760 0.780 112,000 85,200 0.7607 0.717 0.717 0.745 0.717 0.736 118,737 0.7176 -2.56%
2026-03-27 0 0.780 0.780 0.800 0.780 0.800 64,000 51,100 0.7984 0.736 0.736 0.755 0.736 0.755 67,850 0.7531 1.30%
2026-03-26 0 0.770 0.770 0.780 0.770 0.790 52,000 40,920 0.7869 0.726 0.726 0.736 0.726 0.745 55,128 0.7423 -1.28%
2026-03-25 0 0.780 0.780 0.790 0.750 0.780 256,000 198,980 0.7773 0.736 0.736 0.745 0.707 0.736 271,398 0.7332 1.30%
2026-03-24 0 0.770 0.770 0.780 0.750 0.780 184,000 141,700 0.7701 0.726 0.726 0.736 0.707 0.736 195,068 0.7264 4.05%
2026-03-23 0 0.740 0.740 0.750 0.700 0.790 774,000 557,480 0.7203 0.698 0.698 0.707 0.660 0.745 820,556 0.6794 -5.13%
2026-03-20 0 0.780 0.770 0.800 0.780 0.800 52,000 40,760 0.7838 0.736 0.726 0.755 0.736 0.755 55,128 0.7394 -1.27%
2026-03-19 0 0.790 0.790 0.810 - - 0 0 - 0.745 0.745 0.764 - - 0 - 0.00%
2026-03-18 0 0.790 0.790 0.800 0.790 0.800 142,000 113,380 0.7985 0.745 0.745 0.755 0.745 0.755 150,541 0.7531 1.28%
2026-03-17 0 0.780 0.780 0.790 - - 0 0 - 0.736 0.736 0.745 - - 0 - 0.00%
2026-03-16 0 0.780 0.770 0.790 0.780 0.790 62,000 48,960 0.7897 0.736 0.726 0.745 0.736 0.745 65,729 0.7449 -1.27%
2026-03-13 0 0.790 0.780 0.800 - - 0 0 - 0.745 0.736 0.755 - - 0 - 0.00%
2026-03-12 0 0.790 0.780 0.800 0.790 0.790 110,000 86,900 0.7900 0.745 0.736 0.755 0.745 0.745 116,617 0.7452 1.28%
2026-03-11 0 0.780 0.780 0.790 - - 0 0 - 0.736 0.736 0.745 - - 0 - 0.00%
2026-03-10 0 0.780 0.770 0.790 - - 0 0 - 0.736 0.726 0.745 - - 0 - 0.00%
2026-03-09 0 0.780 0.780 0.790 0.760 0.780 34,000 26,380 0.7759 0.736 0.736 0.745 0.717 0.736 36,045 0.7319 0.00%
2026-03-06 0 0.780 0.780 0.790 0.780 0.780 34,000 26,520 0.7800 0.736 0.736 0.745 0.736 0.736 36,045 0.7357 0.00%
2026-03-05 0 0.780 0.780 0.800 0.780 0.780 10,000 7,800 0.7800 0.736 0.736 0.755 0.736 0.736 10,602 0.7357 0.00%
2026-03-04 0 0.780 0.780 0.790 0.780 0.780 54,000 42,120 0.7800 0.736 0.736 0.745 0.736 0.736 57,248 0.7357 0.00%
2026-03-03 0 0.780 0.780 0.800 0.780 0.800 138,000 109,100 0.7906 0.736 0.736 0.755 0.736 0.755 146,301 0.7457 -2.50%
2026-03-02 0 0.800 0.780 0.800 0.780 0.800 14,000 11,160 0.7971 0.755 0.736 0.755 0.736 0.755 14,842 0.7519 0.00%
2026-02-27 0 0.800 0.780 0.810 - - 0 0 - 0.755 0.736 0.764 - - 0 - 0.00%
2026-02-26 0 0.800 0.780 0.800 - - 0 0 - 0.755 0.736 0.755 - - 0 - -1.23%
2026-02-25 0 0.810 0.790 0.810 - - 0 0 - 0.764 0.745 0.764 - - 0 - 0.00%
2026-02-24 0 0.810 0.780 0.810 - - 0 0 - 0.764 0.736 0.764 - - 0 - 0.00%
2026-02-23 0 0.810 0.790 0.810 0.810 0.810 20,000 16,200 0.8100 0.764 0.745 0.764 0.764 0.764 21,203 0.7640 0.00%
2026-02-20 0 0.810 0.780 0.810 - - 10,000 8,100 0.8100 0.764 0.736 0.764 - - 10,602 0.7640 0.00%
2026-02-16 0 0.810 0.800 0.810 0.800 0.810 24,000 19,240 0.8017 0.764 0.755 0.764 0.755 0.764 25,444 0.7562 1.25%
2026-02-13 0 0.800 0.780 0.810 - - 0 0 - 0.755 0.736 0.764 - - 0 - 0.00%
2026-02-12 0 0.800 0.790 0.810 0.800 0.800 90,000 72,000 0.8000 0.755 0.745 0.764 0.755 0.755 95,414 0.7546 2.56%
2026-02-11 0 0.780 0.780 0.810 0.780 0.780 20,000 15,600 0.7800 0.736 0.736 0.764 0.736 0.736 21,203 0.7357 -1.27%
2026-02-10 0 0.790 0.780 0.810 0.790 0.790 20,000 15,800 0.7900 0.745 0.736 0.764 0.745 0.745 21,203 0.7452 0.00%
2026-02-09 0 0.790 0.790 0.800 0.770 0.800 226,000 174,760 0.7733 0.745 0.745 0.755 0.726 0.755 239,594 0.7294 -1.25%
2026-02-06 0 0.800 0.790 0.800 0.790 0.800 40,000 31,740 0.7935 0.755 0.745 0.755 0.745 0.755 42,406 0.7485 1.27%
2026-02-05 0 0.790 0.790 0.810 0.790 0.810 12,000 9,680 0.8067 0.745 0.745 0.764 0.745 0.764 12,722 0.7609 0.00%
2026-02-04 0 0.790 0.790 0.800 0.770 0.800 208,000 162,000 0.7788 0.745 0.745 0.755 0.726 0.755 220,511 0.7347 -1.25%
2026-02-03 0 0.800 0.790 0.800 0.790 0.800 56,000 44,720 0.7986 0.755 0.745 0.755 0.745 0.755 59,368 0.7533 0.00%
2026-02-02 0 0.800 0.790 0.800 0.790 0.800 26,000 20,660 0.7946 0.755 0.745 0.755 0.745 0.755 27,564 0.7495 1.27%
2026-01-30 0 0.790 0.790 0.810 0.780 0.800 220,000 174,840 0.7947 0.745 0.745 0.764 0.736 0.755 233,233 0.7496 -1.25%
2026-01-29 0 0.800 0.800 0.820 0.800 0.820 16,000 13,000 0.8125 0.755 0.755 0.773 0.755 0.773 16,962 0.7664 -2.44%
2026-01-28 0 0.820 0.800 0.820 0.790 0.820 388,000 312,860 0.8063 0.773 0.755 0.773 0.745 0.773 411,338 0.7606 5.13%
2026-01-27 0 0.780 0.780 0.790 0.770 0.800 334,000 266,340 0.7974 0.736 0.736 0.745 0.726 0.755 354,090 0.7522 2.63%
2026-01-26 0 0.760 0.760 0.780 0.760 0.780 56,000 43,640 0.7793 0.717 0.717 0.736 0.717 0.736 59,368 0.7351 -2.56%
2026-01-23 0 0.780 0.760 0.780 0.750 0.780 192,000 148,040 0.7710 0.736 0.717 0.736 0.707 0.736 203,549 0.7273 2.63%
2026-01-22 0 0.760 0.760 0.770 0.760 0.760 44,000 33,440 0.7600 0.717 0.717 0.726 0.717 0.717 46,647 0.7169 0.00%
2026-01-21 0 0.760 0.760 0.770 0.760 0.770 278,000 212,140 0.7631 0.717 0.717 0.726 0.717 0.726 294,722 0.7198 2.70%
2026-01-20 0 0.740 0.740 0.760 0.740 0.750 92,000 68,780 0.7476 0.698 0.698 0.717 0.698 0.707 97,534 0.7052 0.00%
2026-01-19 0 0.740 0.730 0.750 - - 0 0 - 0.698 0.689 0.707 - - 0 - 0.00%
2026-01-16 0 0.740 0.740 0.750 - - 0 0 - 0.698 0.698 0.707 - - 0 - 1.37%
2026-01-15 0 0.730 0.730 0.760 0.730 0.730 4,000 2,920 0.7300 0.689 0.689 0.717 0.689 0.689 4,241 0.6886 -2.67%
2026-01-14 0 0.750 0.740 0.750 0.740 0.750 76,000 56,760 0.7468 0.707 0.698 0.707 0.698 0.707 80,571 0.7045 1.35%
2026-01-13 0 0.740 0.740 0.750 0.730 0.750 92,000 68,960 0.7496 0.698 0.698 0.707 0.689 0.707 97,534 0.7070 -1.33%
2026-01-12 0 0.750 0.750 0.760 - - 0 0 - 0.707 0.707 0.717 - - 0 - 1.35%
2026-01-09 0 0.740 0.740 0.760 0.740 0.740 6,000 4,440 0.7400 0.698 0.698 0.717 0.698 0.698 6,361 0.6980 0.00%
2026-01-08 0 0.740 0.740 0.760 - - 0 0 - 0.698 0.698 0.717 - - 0 - 0.00%
2026-01-07 0 0.740 0.740 0.750 0.740 0.750 102,000 76,480 0.7498 0.698 0.698 0.707 0.698 0.707 108,135 0.7073 0.00%
2026-01-06 0 0.740 0.740 0.760 0.740 0.750 50,000 37,460 0.7492 0.698 0.698 0.717 0.698 0.707 53,008 0.7067 0.00%
2026-01-05 0 0.740 0.740 0.760 0.730 0.750 102,000 76,400 0.7490 0.698 0.698 0.717 0.689 0.707 108,135 0.7065 -1.33%
2026-01-02 0 0.750 0.740 0.760 - - 0 0 - 0.707 0.698 0.717 - - 0 - 0.00%
2025-12-31 0 0.750 0.730 0.760 - - 0 0 - 0.707 0.689 0.717 - - 0 - 0.00%
2025-12-30 0 0.750 0.740 0.760 0.740 0.750 146,000 109,460 0.7497 0.707 0.698 0.717 0.698 0.707 154,782 0.7072 1.35%
2025-12-29 0 0.740 0.740 0.750 - - 0 0 - 0.698 0.698 0.707 - - 0 - 0.00%
2025-12-24 0 0.740 0.730 0.750 0.740 0.740 2,000 1,480 0.7400 0.698 0.689 0.707 0.698 0.698 2,120 0.6980 0.00%
2025-12-23 0 0.740 0.730 0.750 0.740 0.750 112,000 82,960 0.7407 0.698 0.689 0.707 0.698 0.707 118,737 0.6987 1.37%
2025-12-22 0 0.730 0.730 0.750 - - 0 0 - 0.689 0.689 0.707 - - 0 - 0.00%
2025-12-19 0 0.730 0.730 0.750 0.730 0.740 4,000 2,940 0.7350 0.689 0.689 0.707 0.689 0.698 4,241 0.6933 -1.35%
2025-12-18 0 0.740 0.740 0.750 0.740 0.740 18,000 13,320 0.7400 0.698 0.698 0.707 0.698 0.698 19,083 0.6980 0.00%
2025-12-17 0 0.740 0.740 0.750 - - 0 0 - 0.698 0.698 0.707 - - 0 - 0.00%
2025-12-16 0 0.740 0.730 0.750 0.730 0.740 52,000 38,380 0.7381 0.698 0.689 0.707 0.689 0.698 55,128 0.6962 0.00%
2025-12-15 0 0.740 0.740 0.750 0.740 0.740 14,000 10,360 0.7400 0.698 0.698 0.707 0.698 0.698 14,842 0.6980 0.00%
2025-12-12 0 0.740 0.740 0.750 0.740 0.750 50,000 37,460 0.7492 0.698 0.698 0.707 0.698 0.707 53,008 0.7067 0.00%
2025-12-11 0 0.740 0.740 0.750 0.730 0.750 80,000 59,060 0.7383 0.698 0.698 0.707 0.689 0.707 84,812 0.6964 -1.33%
2025-12-10 0 0.750 0.740 0.750 0.740 0.750 82,000 61,120 0.7454 0.707 0.698 0.707 0.698 0.707 86,932 0.7031 0.00%
2025-12-09 0 0.750 0.740 0.750 0.740 0.750 666,000 496,120 0.7449 0.707 0.698 0.707 0.698 0.707 706,060 0.7027 0.00%
2025-12-08 0 0.750 0.740 0.750 0.740 0.810 2,874,000 2,163,500 0.7528 0.707 0.698 0.707 0.698 0.764 3,046,872 0.7101 -6.25%
2025-12-05 0 0.800 0.780 0.820 - - 0 0 - 0.755 0.736 0.773 - - 0 - 0.00%
2025-12-04 0 0.800 0.780 0.820 - - 0 0 - 0.755 0.736 0.773 - - 0 - 0.00%
2025-12-03 0 0.830 0.810 0.850 - - 0 0 - 0.755 0.736 0.773 - - 0 - 0.00%
2025-12-02 0 0.830 0.830 0.850 0.830 0.830 8,000 6,640 0.8300 0.755 0.755 0.773 0.755 0.755 8,799 0.7546 0.00%
2025-12-01 0 0.830 0.820 0.850 0.830 0.850 18,000 15,180 0.8433 0.755 0.746 0.773 0.755 0.773 19,798 0.7667 0.00%
2025-11-28 0 0.830 0.830 0.850 - - 0 0 - 0.755 0.755 0.773 - - 0 - 0.00%
2025-11-27 0 0.830 0.800 0.850 0.830 0.830 32,000 26,560 0.8300 0.755 0.727 0.773 0.755 0.755 35,197 0.7546 0.00%
2025-11-26 0 0.830 0.830 0.850 - - 0 0 - 0.755 0.755 0.773 - - 0 - 0.00%
2025-11-25 0 0.830 0.820 0.830 0.830 0.830 38,000 31,540 0.8300 0.755 0.746 0.755 0.755 0.755 41,796 0.7546 0.00%
2025-11-24 0 0.830 0.830 0.840 0.820 0.830 8,000 6,580 0.8225 0.755 0.755 0.764 0.746 0.755 8,799 0.7478 1.22%
2025-11-21 0 0.820 0.820 0.840 0.800 0.830 270,000 220,340 0.8161 0.746 0.746 0.764 0.727 0.755 296,975 0.7419 -1.20%
2025-11-20 0 0.830 0.830 0.840 0.820 0.840 26,000 21,780 0.8377 0.755 0.755 0.764 0.746 0.764 28,598 0.7616 -1.19%
2025-11-19 0 0.840 0.840 0.850 0.840 0.840 54,000 45,360 0.8400 0.764 0.764 0.773 0.764 0.764 59,395 0.7637 0.00%
2025-11-18 0 0.840 0.840 0.850 0.830 0.850 240,000 200,640 0.8360 0.764 0.764 0.773 0.755 0.773 263,977 0.7601 2.44%
2025-11-17 0 0.820 0.820 0.830 0.820 0.840 40,000 32,860 0.8215 0.746 0.746 0.755 0.746 0.764 43,996 0.7469 0.00%
2025-11-14 0 0.820 0.810 0.830 0.810 0.820 46,000 37,500 0.8152 0.746 0.736 0.755 0.736 0.746 50,596 0.7412 1.23%
2025-11-13 0 0.810 0.810 0.820 0.810 0.810 12,000 9,720 0.8100 0.736 0.736 0.746 0.736 0.736 13,199 0.7364 0.00%
2025-11-12 0 0.810 0.810 0.840 0.800 0.810 26,000 20,860 0.8023 0.736 0.736 0.764 0.727 0.736 28,598 0.7294 1.25%
2025-11-11 0 0.800 0.800 0.830 0.800 0.810 12,000 9,700 0.8083 0.727 0.727 0.755 0.727 0.736 13,199 0.7349 0.00%
2025-11-10 0 0.800 0.800 0.810 0.800 0.800 26,000 20,800 0.8000 0.727 0.727 0.736 0.727 0.727 28,598 0.7273 -1.23%
2025-11-07 0 0.810 0.800 0.810 - - 0 0 - 0.736 0.727 0.736 - - 0 - 0.00%
2025-11-06 0 0.810 0.810 0.840 0.810 0.810 116,000 93,960 0.8100 0.736 0.736 0.764 0.736 0.736 127,589 0.7364 1.25%
2025-11-05 0 0.800 0.800 0.810 0.800 0.800 34,000 27,200 0.8000 0.727 0.727 0.736 0.727 0.727 37,397 0.7273 0.00%
2025-11-04 0 0.800 0.800 0.820 0.800 0.810 32,000 25,900 0.8094 0.727 0.727 0.746 0.727 0.736 35,197 0.7359 -2.44%
2025-11-03 0 0.820 0.810 0.820 0.810 0.820 108,000 87,740 0.8124 0.746 0.736 0.746 0.736 0.746 118,790 0.7386 1.23%
2025-10-31 0 0.810 0.810 0.820 0.810 0.820 6,000 4,880 0.8133 0.736 0.736 0.746 0.736 0.746 6,599 0.7395 0.00%
2025-10-30 0 0.810 0.810 0.840 0.810 0.820 24,000 19,640 0.8183 0.736 0.736 0.764 0.736 0.746 26,398 0.7440 -1.22%
2025-10-28 0 0.820 0.810 0.820 - - 0 0 - 0.746 0.736 0.746 - - 0 - 0.00%
2025-10-27 0 0.820 0.810 0.840 0.820 0.820 4,000 3,280 0.8200 0.746 0.736 0.764 0.746 0.746 4,400 0.7455 0.00%
2025-10-24 0 0.820 0.810 0.840 - - 0 0 - 0.746 0.736 0.764 - - 0 - 0.00%
2025-10-23 0 0.820 0.820 0.830 - - 0 0 - 0.746 0.746 0.755 - - 0 - 0.00%
2025-10-22 0 0.820 0.820 0.830 0.810 0.820 38,000 30,880 0.8126 0.746 0.746 0.755 0.736 0.746 41,796 0.7388 1.23%
2025-10-21 0 0.810 0.810 0.820 - - 0 0 - 0.736 0.736 0.746 - - 0 - 0.00%
2025-10-20 0 0.810 0.810 0.820 0.810 0.810 8,000 6,480 0.8100 0.736 0.736 0.746 0.736 0.736 8,799 0.7364 0.00%
2025-10-17 0 0.810 0.810 0.820 0.810 0.810 60,000 48,600 0.8100 0.736 0.736 0.746 0.736 0.736 65,994 0.7364 0.00%
2025-10-16 0 0.810 0.810 0.840 0.810 0.810 24,000 20,040 0.8350 0.736 0.736 0.764 0.736 0.736 26,398 0.7592 -3.57%
2025-10-15 0 0.840 0.810 0.840 0.810 0.840 100,000 83,340 0.8334 0.764 0.736 0.764 0.736 0.764 109,991 0.7577 3.70%
2025-10-14 0 0.810 0.810 0.820 0.810 0.830 20,000 16,280 0.8140 0.736 0.736 0.746 0.736 0.755 21,998 0.7401 0.00%
2025-10-13 0 0.810 0.810 0.820 0.810 0.830 168,000 138,020 0.8215 0.736 0.736 0.746 0.736 0.755 184,784 0.7469 0.00%
2025-10-10 0 0.810 0.810 0.840 0.810 0.810 12,000 9,720 0.8100 0.736 0.736 0.764 0.736 0.736 13,199 0.7364 0.00%
2025-10-09 0 0.810 0.810 0.830 0.810 0.830 78,000 63,940 0.8197 0.736 0.736 0.755 0.736 0.755 85,793 0.7453 0.00%
2025-10-08 0 0.810 0.810 0.830 0.810 0.810 14,000 11,340 0.8100 0.736 0.736 0.755 0.736 0.736 15,399 0.7364 0.00%
2025-10-06 0 0.810 0.810 0.820 0.810 0.840 36,000 29,880 0.8300 0.736 0.736 0.746 0.736 0.764 39,597 0.7546 0.00%
2025-10-03 0 0.810 0.810 0.840 - - 0 0 - 0.736 0.736 0.764 - - 0 - 0.00%
2025-10-02 0 0.810 0.810 0.840 - - 0 0 - 0.736 0.736 0.764 - - 0 - 0.00%
2025-09-30 0 0.810 0.810 0.830 0.810 0.840 90,000 73,280 0.8142 0.736 0.736 0.755 0.736 0.764 98,992 0.7403 -1.22%
2025-09-29 0 0.820 0.810 0.820 0.820 0.820 36,000 29,520 0.8200 0.746 0.736 0.746 0.746 0.746 39,597 0.7455 -1.20%
2025-09-26 0 0.830 0.820 0.840 0.830 0.860 270,000 226,160 0.8376 0.755 0.746 0.764 0.755 0.782 296,975 0.7615 -3.49%
2025-09-25 0 0.860 0.830 0.860 - - 0 0 - 0.782 0.755 0.782 - - 0 - 0.00%
2025-09-24 0 0.860 0.830 0.860 0.820 0.860 14,000 11,800 0.8429 0.782 0.755 0.782 0.746 0.782 15,399 0.7663 2.38%
2025-09-23 0 0.840 0.830 0.860 0.820 0.840 38,000 31,360 0.8253 0.764 0.755 0.782 0.746 0.764 41,796 0.7503 1.20%
2025-09-22 0 0.830 0.830 0.850 0.830 0.840 32,000 26,620 0.8319 0.755 0.755 0.773 0.755 0.764 35,197 0.7563 -2.35%
2025-09-19 0 0.850 0.830 0.850 0.840 0.850 152,000 128,300 0.8441 0.773 0.755 0.773 0.764 0.773 167,186 0.7674 0.00%
2025-09-18 0 0.850 0.840 0.850 0.830 0.850 86,000 71,420 0.8305 0.773 0.764 0.773 0.755 0.773 94,592 0.7550 0.00%
2025-09-17 0 0.850 0.830 0.850 - - 0 0 - 0.773 0.755 0.773 - - 0 - 0.00%
2025-09-16 0 0.850 0.840 0.860 0.830 0.850 106,000 89,060 0.8402 0.773 0.764 0.782 0.755 0.773 116,590 0.7639 2.41%
2025-09-15 0 0.830 0.830 0.840 0.830 0.830 18,000 14,940 0.8300 0.755 0.755 0.764 0.755 0.755 19,798 0.7546 -2.35%
2025-09-12 0 0.850 0.840 0.860 0.820 0.910 554,000 485,780 0.8769 0.773 0.764 0.782 0.746 0.827 609,348 0.7972 -1.16%
2025-09-11 0 0.860 0.830 0.860 0.840 0.860 1,702,000 1,463,680 0.8600 0.782 0.755 0.782 0.764 0.782 1,872,040 0.7819 0.00%
2025-09-10 0 0.860 0.840 0.860 0.840 0.870 40,000 34,140 0.8535 0.782 0.764 0.782 0.764 0.791 43,996 0.7760 0.00%
2025-09-09 0 0.860 0.820 0.860 0.780 0.860 558,000 447,820 0.8025 0.782 0.746 0.782 0.709 0.782 613,748 0.7296 0.00%
2025-09-08 0 0.860 0.850 0.860 0.840 0.860 652,000 555,180 0.8515 0.782 0.773 0.782 0.764 0.782 717,139 0.7742 1.18%
2025-09-05 0 0.850 0.810 0.850 - - 0 0 - 0.773 0.736 0.773 - - 0 - 0.00%
2025-09-04 0 0.850 0.810 0.850 0.810 0.850 28,000 23,480 0.8386 0.773 0.736 0.773 0.736 0.773 30,797 0.7624 0.00%
2025-09-03 0 0.850 0.810 0.850 - - 0 0 - 0.773 0.736 0.773 - - 0 - 0.00%
2025-09-02 0 0.850 0.820 0.850 0.820 0.850 152,000 127,300 0.8375 0.773 0.746 0.773 0.746 0.773 167,186 0.7614 1.19%
2025-09-01 0 0.840 0.810 0.840 0.810 0.860 528,000 436,140 0.8260 0.764 0.736 0.764 0.736 0.782 580,750 0.7510 2.44%
2025-08-29 0 0.820 0.800 0.820 0.790 0.830 142,000 114,940 0.8094 0.746 0.727 0.746 0.718 0.755 156,187 0.7359 0.00%
2025-08-28 0 0.820 0.790 0.820 0.790 0.830 138,000 110,800 0.8029 0.746 0.718 0.746 0.718 0.755 151,787 0.7300 1.23%
2025-08-27 0 0.810 0.800 0.810 0.800 0.830 106,000 85,360 0.8053 0.736 0.727 0.736 0.727 0.755 116,590 0.7321 -1.22%
2025-08-26 0 0.820 0.810 0.820 0.820 0.830 42,000 34,460 0.8205 0.746 0.736 0.746 0.746 0.755 46,196 0.7460 -1.20%
2025-08-25 0 0.830 0.790 0.830 0.800 0.840 64,000 52,580 0.8216 0.755 0.718 0.755 0.727 0.764 70,394 0.7469 2.47%
2025-08-22 0 0.810 0.800 0.810 0.800 0.820 164,000 131,860 0.8040 0.736 0.727 0.736 0.727 0.746 180,385 0.7310 -1.22%
2025-08-21 0 0.820 0.810 0.820 0.800 0.820 440,000 353,800 0.8041 0.746 0.736 0.746 0.727 0.746 483,959 0.7311 1.23%
2025-08-20 0 0.810 0.790 0.810 0.790 0.810 200,000 159,560 0.7978 0.736 0.718 0.736 0.718 0.736 219,981 0.7253 1.25%
2025-08-19 0 0.800 0.790 0.800 0.790 0.800 116,000 92,780 0.7998 0.727 0.718 0.727 0.718 0.727 127,589 0.7272 -1.23%
2025-08-18 0 0.810 0.800 0.810 0.790 0.810 142,000 112,720 0.7938 0.736 0.727 0.736 0.718 0.736 156,187 0.7217 0.00%
2025-08-15 0 0.810 0.800 0.810 0.790 0.810 50,000 39,740 0.7948 0.736 0.727 0.736 0.718 0.736 54,995 0.7226 0.00%
2025-08-14 0 0.810 0.790 0.810 0.790 0.820 90,000 71,880 0.7987 0.736 0.718 0.736 0.718 0.746 98,992 0.7261 0.00%
2025-08-13 0 0.810 0.800 0.810 0.780 0.810 578,000 466,760 0.8075 0.736 0.727 0.736 0.709 0.736 635,746 0.7342 0.00%
2025-08-12 0 0.810 0.780 0.810 0.780 0.810 90,000 72,180 0.8020 0.736 0.709 0.736 0.709 0.736 98,992 0.7292 0.00%
2025-08-11 0 0.810 0.790 0.810 - - 0 0 - 0.736 0.718 0.736 - - 0 - 0.00%
2025-08-08 0 0.810 0.790 0.810 0.790 0.810 286,000 227,720 0.7962 0.736 0.718 0.736 0.718 0.736 314,573 0.7239 -1.22%
2025-08-07 0 0.820 0.800 0.820 0.780 0.820 276,000 220,060 0.7973 0.746 0.727 0.746 0.709 0.746 303,574 0.7249 2.50%
2025-08-06 0 0.850 0.840 0.850 0.830 0.850 1,284,000 1,075,600 0.8377 0.727 0.719 0.727 0.710 0.727 1,500,547 0.7168 0.00%
2025-08-05 0 0.850 0.840 0.850 0.840 0.850 224,000 188,400 0.8411 0.727 0.719 0.727 0.719 0.727 261,778 0.7197 1.19%
2025-08-04 0 0.840 0.830 0.840 0.820 0.840 206,000 171,860 0.8343 0.719 0.710 0.719 0.702 0.719 240,742 0.7139 1.20%
2025-08-01 0 0.830 0.820 0.830 0.830 0.850 50,000 42,060 0.8412 0.710 0.702 0.710 0.710 0.727 58,433 0.7198 1.22%
2025-07-31 0 0.820 0.810 0.820 0.820 0.820 112,000 91,840 0.8200 0.702 0.693 0.702 0.702 0.702 130,889 0.7017 0.00%
2025-07-30 0 0.820 0.810 0.820 - - 0 0 - 0.702 0.693 0.702 - - 0 - 0.00%
2025-07-29 0 0.820 0.820 0.840 - - 0 0 - 0.702 0.702 0.719 - - 0 - 0.00%
2025-07-28 0 0.820 0.820 0.830 0.820 0.820 64,000 52,480 0.8200 0.702 0.702 0.710 0.702 0.702 74,794 0.7017 0.00%
2025-07-25 0 0.820 0.820 0.840 0.810 0.850 92,000 76,600 0.8326 0.702 0.702 0.719 0.693 0.727 107,516 0.7125 0.00%
2025-07-24 0 0.820 0.810 0.820 0.820 0.820 138,000 113,160 0.8200 0.702 0.693 0.702 0.702 0.702 161,274 0.7017 1.23%
2025-07-23 0 0.810 0.810 0.820 0.780 0.810 84,000 66,740 0.7945 0.693 0.693 0.702 0.667 0.693 98,167 0.6799 0.00%
2025-07-22 0 0.810 0.800 0.810 0.790 0.810 346,000 276,840 0.8001 0.693 0.685 0.693 0.676 0.693 404,353 0.6846 1.25%
2025-07-21 0 0.800 0.800 0.820 0.800 0.800 10,000 8,000 0.8000 0.685 0.685 0.702 0.685 0.685 11,687 0.6846 0.00%
2025-07-18 0 0.800 0.790 0.800 0.790 0.800 48,000 38,380 0.7996 0.685 0.676 0.685 0.676 0.685 56,095 0.6842 0.00%
2025-07-17 0 0.800 0.790 0.810 - - 0 0 - 0.685 0.676 0.693 - - 0 - 0.00%
2025-07-16 0 0.800 0.790 0.800 0.790 0.800 224,000 179,160 0.7998 0.685 0.676 0.685 0.676 0.685 261,778 0.6844 -2.44%
2025-07-15 0 0.820 0.800 0.820 0.800 0.820 260,000 210,640 0.8102 0.702 0.685 0.702 0.685 0.702 303,849 0.6932 1.23%
2025-07-14 0 0.810 0.810 0.820 0.810 0.810 242,000 196,020 0.8100 0.693 0.693 0.702 0.693 0.693 282,813 0.6931 1.25%
2025-07-11 0 0.800 0.790 0.800 0.790 0.810 358,000 287,720 0.8037 0.685 0.676 0.685 0.676 0.693 418,377 0.6877 0.00%
2025-07-10 0 0.800 0.800 0.810 - - 0 0 - 0.685 0.685 0.693 - - 0 - 0.00%
2025-07-09 0 0.800 0.800 0.810 0.800 0.800 104,000 83,200 0.8000 0.685 0.685 0.693 0.685 0.685 121,540 0.6846 0.00%
2025-07-08 0 0.800 0.800 0.810 0.800 0.800 22,000 17,600 0.8000 0.685 0.685 0.693 0.685 0.685 25,710 0.6846 -1.23%
2025-07-07 0 0.810 0.800 0.830 0.810 0.830 396,000 320,840 0.8102 0.693 0.685 0.710 0.693 0.710 462,785 0.6933 0.00%
2025-07-04 0 0.810 0.800 0.810 0.790 0.810 546,000 440,020 0.8059 0.693 0.685 0.693 0.676 0.693 638,083 0.6896 0.00%
2025-07-03 0 0.810 0.800 0.830 0.790 0.830 12,000 9,680 0.8067 0.693 0.685 0.710 0.676 0.710 14,024 0.6903 1.25%
2025-07-02 0 0.800 0.800 0.830 0.790 0.800 32,000 25,580 0.7994 0.685 0.685 0.710 0.676 0.685 37,397 0.6840 0.00%
2025-06-30 0 0.800 0.790 0.800 0.800 0.800 160,000 128,000 0.8000 0.685 0.676 0.685 0.685 0.685 186,984 0.6846 0.00%
2025-06-27 0 0.800 0.790 0.800 0.790 0.820 98,000 78,460 0.8006 0.685 0.676 0.685 0.676 0.702 114,528 0.6851 0.00%
2025-06-26 0 0.800 0.790 0.810 0.800 0.800 42,000 33,600 0.8000 0.685 0.676 0.693 0.685 0.685 49,083 0.6846 -1.23%
2025-06-25 0 0.810 0.790 0.820 0.790 0.810 176,000 141,480 0.8039 0.693 0.676 0.702 0.676 0.693 205,682 0.6879 2.53%
2025-06-24 0 0.790 0.780 0.790 0.790 0.790 216,000 170,640 0.7900 0.676 0.667 0.676 0.676 0.676 252,428 0.6760 -1.25%
2025-06-23 0 0.800 0.800 0.810 0.790 0.830 386,000 314,280 0.8142 0.685 0.685 0.693 0.676 0.710 451,099 0.6967 -1.23%
2025-06-20 0 0.810 0.790 0.830 0.790 0.820 74,000 60,260 0.8143 0.693 0.676 0.710 0.676 0.702 86,480 0.6968 1.25%
2025-06-19 0 0.800 0.800 0.820 0.800 0.810 34,000 27,500 0.8088 0.685 0.685 0.702 0.685 0.693 39,734 0.6921 -2.44%
2025-06-18 0 0.820 0.820 0.850 0.800 0.850 1,236,000 1,041,020 0.8422 0.702 0.702 0.727 0.685 0.727 1,444,452 0.7207 0.00%
2025-06-17 0 0.820 0.800 0.820 0.780 0.820 448,000 358,300 0.7998 0.702 0.685 0.702 0.667 0.702 523,555 0.6844 5.13%
2025-06-16 0 0.780 0.770 0.780 0.760 0.780 532,000 409,440 0.7696 0.667 0.659 0.667 0.650 0.667 621,722 0.6586 4.00%
2025-06-13 0 0.750 0.750 0.760 0.750 0.770 52,000 39,660 0.7627 0.642 0.642 0.650 0.642 0.659 60,770 0.6526 1.35%
2025-06-12 0 0.740 0.740 0.750 0.720 0.740 96,000 70,980 0.7394 0.633 0.633 0.642 0.616 0.633 112,190 0.6327 2.78%
2025-06-11 0 0.720 0.720 0.750 0.720 0.750 6,000 4,440 0.7400 0.616 0.616 0.642 0.616 0.642 7,012 0.6332 -4.00%
2025-06-10 0 0.750 0.720 0.760 0.750 0.750 10,000 7,500 0.7500 0.642 0.616 0.650 0.642 0.642 11,687 0.6418 0.00%
2025-06-09 0 0.750 0.740 0.760 0.730 0.750 70,000 51,320 0.7331 0.642 0.633 0.650 0.625 0.642 81,806 0.6273 -1.32%
2025-06-06 0 0.760 0.760 0.770 0.730 0.760 178,000 134,360 0.7548 0.650 0.650 0.659 0.625 0.650 208,020 0.6459 4.11%
2025-06-05 0 0.730 0.730 0.750 0.730 0.750 202,000 151,460 0.7498 0.625 0.625 0.642 0.625 0.642 236,067 0.6416 0.00%
2025-06-04 0 0.730 0.730 0.740 0.730 0.740 22,000 16,260 0.7391 0.625 0.625 0.633 0.625 0.633 25,710 0.6324 0.00%
2025-06-03 0 0.730 0.730 0.750 0.730 0.740 368,000 271,800 0.7386 0.625 0.625 0.642 0.625 0.633 430,063 0.6320 1.39%
2025-06-02 0 0.720 0.720 0.740 0.720 0.720 78,000 56,160 0.7200 0.616 0.616 0.633 0.616 0.616 91,155 0.6161 0.00%
2025-05-30 0 0.720 0.720 0.740 - - 0 0 - 0.616 0.616 0.633 - - 0 - 0.00%
2025-05-29 0 0.720 0.720 0.740 - - 0 0 - 0.616 0.616 0.633 - - 0 - 0.00%
2025-05-28 0 0.720 0.720 0.750 0.720 0.740 20,000 14,520 0.7260 0.616 0.616 0.642 0.616 0.633 23,373 0.6212 -2.70%
2025-05-27 0 0.740 0.720 0.750 - - 0 0 - 0.633 0.616 0.642 - - 0 - 0.00%
2025-05-26 0 0.740 0.730 0.750 0.740 0.750 112,000 83,980 0.7498 0.633 0.625 0.642 0.633 0.642 130,889 0.6416 -1.33%
2025-05-23 0 0.750 0.720 0.750 0.730 0.750 6,000 4,440 0.7400 0.642 0.616 0.642 0.625 0.642 7,012 0.6332 4.17%
2025-05-22 0 0.720 0.720 0.750 - - 0 0 - 0.616 0.616 0.642 - - 0 - 0.00%
2025-05-21 0 0.720 0.720 0.740 0.710 0.720 182,000 129,660 0.7124 0.616 0.616 0.633 0.608 0.616 212,694 0.6096 1.41%
2025-05-20 0 0.710 0.710 0.720 0.710 0.720 46,000 32,760 0.7122 0.608 0.608 0.616 0.608 0.616 53,758 0.6094 0.00%
2025-05-19 0 0.710 0.710 0.720 0.710 0.720 180,000 129,560 0.7198 0.608 0.608 0.616 0.608 0.616 210,357 0.6159 -4.05%
2025-05-16 0 0.740 0.720 0.740 - - 0 0 - 0.633 0.616 0.633 - - 0 - -1.33%
2025-05-15 0 0.750 0.730 0.760 0.720 0.760 238,000 175,980 0.7394 0.642 0.625 0.650 0.616 0.650 278,139 0.6327 2.74%
2025-05-14 0 0.730 0.730 0.740 0.730 0.740 28,000 20,600 0.7357 0.625 0.625 0.633 0.625 0.633 32,722 0.6295 0.00%
2025-05-13 0 0.730 0.730 0.740 0.730 0.730 34,000 24,820 0.7300 0.625 0.625 0.633 0.625 0.625 39,734 0.6247 0.00%
2025-05-12 0 0.730 0.730 0.740 0.730 0.750 174,000 128,740 0.7399 0.625 0.625 0.633 0.625 0.642 203,345 0.6331 1.39%
2025-05-09 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.616 0.616 0.633 0.616 0.616 11,687 0.6161 0.00%
2025-05-08 0 0.720 0.720 0.730 0.720 0.740 28,000 20,560 0.7343 0.616 0.616 0.625 0.616 0.633 32,722 0.6283 -1.37%
2025-05-07 0 0.730 0.730 0.740 0.720 0.740 96,000 69,400 0.7229 0.625 0.625 0.633 0.616 0.633 112,190 0.6186 0.00%
2025-05-06 0 0.730 0.720 0.740 0.730 0.740 44,000 32,180 0.7314 0.625 0.616 0.633 0.625 0.633 51,421 0.6258 0.00%
2025-05-02 0 0.730 0.720 0.740 0.720 0.740 406,000 296,380 0.7300 0.625 0.616 0.633 0.616 0.633 474,472 0.6247 2.82%
2025-04-30 0 0.710 0.710 0.730 0.700 0.730 722,000 520,480 0.7209 0.608 0.608 0.625 0.599 0.625 843,765 0.6169 1.43%
2025-04-29 0 0.700 0.700 0.710 - - 0 0 - 0.599 0.599 0.608 - - 0 - 0.00%
2025-04-28 0 0.700 0.700 0.710 0.690 0.720 80,000 56,700 0.7088 0.599 0.599 0.608 0.590 0.616 93,492 0.6065 1.45%
2025-04-25 0 0.690 0.690 0.710 - - 0 0 - 0.590 0.590 0.608 - - 0 - 0.00%
2025-04-24 0 0.690 0.690 0.700 - - 0 0 - 0.590 0.590 0.599 - - 0 - 0.00%
2025-04-23 0 0.690 0.690 0.700 0.690 0.700 14,000 9,760 0.6971 0.590 0.590 0.599 0.590 0.599 16,361 0.5965 1.47%
2025-04-22 0 0.680 0.680 0.710 0.680 0.700 4,000 2,760 0.6900 0.582 0.582 0.608 0.582 0.599 4,675 0.5904 -4.23%
2025-04-17 0 0.710 0.690 0.710 - - 0 0 - 0.608 0.590 0.608 - - 0 - 0.00%
2025-04-16 0 0.710 0.690 0.710 - - 0 0 - 0.608 0.590 0.608 - - 0 - 0.00%
2025-04-15 0 0.710 0.700 0.720 0.690 0.710 40,000 28,120 0.7030 0.608 0.599 0.616 0.590 0.608 46,746 0.6015 1.43%
2025-04-14 0 0.700 0.680 0.700 0.670 0.700 124,000 85,280 0.6877 0.599 0.582 0.599 0.573 0.599 144,913 0.5885 1.45%
2025-04-11 0 0.690 0.680 0.690 0.670 0.690 36,000 24,620 0.6839 0.590 0.582 0.590 0.573 0.590 42,071 0.5852 1.47%
2025-04-10 0 0.680 0.680 0.690 0.670 0.680 102,000 69,300 0.6794 0.582 0.582 0.590 0.573 0.582 119,202 0.5814 0.00%
2025-04-09 0 0.680 0.680 0.690 0.680 0.690 476,000 324,180 0.6811 0.582 0.582 0.590 0.582 0.590 556,277 0.5828 -1.45%
2025-04-08 0 0.690 0.690 0.710 0.680 0.690 958,000 651,920 0.6805 0.590 0.590 0.608 0.582 0.590 1,119,567 0.5823 0.00%
2025-04-07 0 0.690 0.690 0.700 0.680 0.730 452,000 316,200 0.6996 0.590 0.590 0.599 0.582 0.625 528,230 0.5986 -5.48%
2025-04-03 0 0.730 0.730 0.740 0.730 0.740 304,000 222,940 0.7334 0.625 0.625 0.633 0.625 0.633 355,270 0.6275 -1.35%
2025-04-02 0 0.740 0.730 0.740 0.740 0.750 100,000 74,940 0.7494 0.633 0.625 0.633 0.633 0.642 116,865 0.6413 1.37%
2025-04-01 0 0.730 0.730 0.750 - - 0 0 - 0.625 0.625 0.642 - - 0 - 0.00%
2025-03-31 0 0.730 0.730 0.750 - - 0 0 - 0.625 0.625 0.642 - - 0 - 0.00%
2025-03-28 0 0.730 0.730 0.750 0.720 0.760 86,000 64,340 0.7481 0.625 0.625 0.642 0.616 0.650 100,504 0.6402 -1.35%
2025-03-27 0 0.740 0.740 0.750 - - 0 0 - 0.633 0.633 0.642 - - 0 - 0.00%
2025-03-26 0 0.740 0.740 0.750 - - 0 0 - 0.633 0.633 0.642 - - 0 - 0.00%
2025-03-25 0 0.740 0.740 0.750 0.730 0.750 130,000 97,180 0.7475 0.633 0.633 0.642 0.625 0.642 151,925 0.6397 0.00%
2025-03-24 0 0.740 0.740 0.750 0.740 0.740 4,000 2,960 0.7400 0.633 0.633 0.642 0.633 0.633 4,675 0.6332 0.00%
2025-03-21 0 0.740 0.730 0.750 0.740 0.750 162,000 120,860 0.7460 0.633 0.625 0.642 0.633 0.642 189,321 0.6384 -2.63%
2025-03-20 0 0.760 0.750 0.760 0.750 0.760 20,000 15,100 0.7550 0.650 0.642 0.650 0.642 0.650 23,373 0.6460 1.33%
2025-03-19 0 0.750 0.750 0.760 0.750 0.750 14,000 10,500 0.7500 0.642 0.642 0.650 0.642 0.642 16,361 0.6418 0.00%
2025-03-18 0 0.750 0.740 0.760 0.750 0.750 188,000 141,000 0.7500 0.642 0.633 0.650 0.642 0.642 219,706 0.6418 1.35%
2025-03-17 0 0.740 0.730 0.750 0.720 0.740 128,000 93,000 0.7266 0.633 0.625 0.642 0.616 0.633 149,587 0.6217 2.78%
2025-03-14 0 0.720 0.720 0.730 0.720 0.730 96,000 70,080 0.7300 0.616 0.616 0.625 0.616 0.625 112,190 0.6247 -1.37%
2025-03-13 0 0.730 0.730 0.750 0.730 0.730 68,000 49,680 0.7306 0.625 0.625 0.642 0.625 0.625 79,468 0.6252 -1.35%
2025-03-12 0 0.740 0.730 0.740 0.730 0.740 46,000 34,020 0.7396 0.633 0.625 0.633 0.625 0.633 53,758 0.6328 2.78%
2025-03-11 0 0.720 0.720 0.740 0.720 0.740 168,000 122,320 0.7281 0.616 0.616 0.633 0.616 0.633 196,333 0.6230 -2.70%
2025-03-10 0 0.740 0.730 0.740 0.730 0.740 12,000 8,840 0.7367 0.633 0.625 0.633 0.625 0.633 14,024 0.6304 0.00%
2025-03-07 0 0.740 0.730 0.740 0.730 0.760 704,000 518,060 0.7359 0.633 0.625 0.633 0.625 0.650 822,730 0.6297 -2.63%
2025-03-06 0 0.760 0.750 0.770 0.760 0.760 12,000 9,120 0.7600 0.650 0.642 0.659 0.650 0.650 14,024 0.6503 1.33%
2025-03-05 0 0.750 0.750 0.770 0.750 0.760 14,308 10,831 0.7570 0.642 0.642 0.659 0.642 0.650 16,721 0.6477 -2.60%
2025-03-04 0 0.770 0.740 0.770 0.740 0.780 82,000 62,780 0.7656 0.659 0.633 0.659 0.633 0.667 95,829 0.6551 2.67%
2025-03-03 0 0.750 0.740 0.750 0.750 0.760 106,000 80,300 0.7575 0.642 0.633 0.642 0.642 0.650 123,877 0.6482 -1.32%
2025-02-28 0 0.760 0.760 0.770 0.760 0.760 12,000 9,120 0.7600 0.650 0.650 0.659 0.650 0.650 14,024 0.6503 0.00%
2025-02-27 0 0.760 0.750 0.770 0.760 0.760 8,000 6,080 0.7600 0.650 0.642 0.659 0.650 0.650 9,349 0.6503 0.00%
2025-02-26 0 0.760 0.750 0.760 0.750 0.760 70,000 52,520 0.7503 0.650 0.642 0.650 0.642 0.650 81,806 0.6420 1.33%
2025-02-25 0 0.750 0.740 0.750 0.740 0.750 50,000 37,120 0.7424 0.642 0.633 0.642 0.633 0.642 58,433 0.6353 1.35%
2025-02-24 0 0.740 0.740 0.750 0.740 0.750 66,000 49,260 0.7464 0.633 0.633 0.642 0.633 0.642 77,131 0.6387 0.00%
2025-02-21 0 0.740 0.740 0.750 0.730 0.750 184,000 136,360 0.7411 0.633 0.633 0.642 0.625 0.642 215,032 0.6341 -1.33%
2025-02-20 0 0.750 0.750 0.770 0.750 0.750 18,000 13,500 0.7500 0.642 0.642 0.659 0.642 0.642 21,036 0.6418 -2.60%
2025-02-19 0 0.770 0.760 0.770 0.770 0.770 38,000 29,260 0.7700 0.659 0.650 0.659 0.659 0.659 44,409 0.6589 0.00%
2025-02-18 0 0.770 0.770 0.780 0.760 0.770 48,000 36,780 0.7663 0.659 0.659 0.667 0.650 0.659 56,095 0.6557 4.05%
2025-02-17 0 0.740 0.740 0.760 0.740 0.750 250,000 185,880 0.7435 0.633 0.633 0.650 0.633 0.642 292,163 0.6362 0.00%
2025-02-14 0 0.740 0.740 0.750 0.740 0.740 16,000 11,840 0.7400 0.633 0.633 0.642 0.633 0.633 18,698 0.6332 0.00%
2025-02-13 0 0.740 0.740 0.750 0.740 0.750 188,000 139,340 0.7412 0.633 0.633 0.642 0.633 0.642 219,706 0.6342 -2.63%
2025-02-12 0 0.760 0.750 0.760 0.750 0.760 142,000 106,800 0.7521 0.650 0.642 0.650 0.642 0.650 165,948 0.6436 2.70%
2025-02-11 0 0.740 0.740 0.760 0.740 0.760 74,000 55,760 0.7535 0.633 0.633 0.650 0.633 0.650 86,480 0.6448 -2.63%
2025-02-10 0 0.760 0.750 0.760 - - 0 0 - 0.650 0.642 0.650 - - 0 - 0.00%
2025-02-07 0 0.760 0.750 0.760 0.740 0.770 112,000 85,460 0.7630 0.650 0.642 0.650 0.633 0.659 130,889 0.6529 1.33%
2025-02-06 0 0.750 0.750 0.760 0.740 0.750 30,000 22,320 0.7440 0.642 0.642 0.650 0.633 0.642 35,060 0.6366 1.35%
2025-02-05 0 0.740 0.740 0.760 0.740 0.770 24,000 17,900 0.7458 0.633 0.633 0.650 0.633 0.659 28,048 0.6382 -3.90%
2025-02-04 0 0.770 0.750 0.770 0.750 0.790 130,000 100,620 0.7740 0.659 0.642 0.659 0.642 0.676 151,925 0.6623 4.05%
2025-02-03 0 0.740 0.730 0.750 0.730 0.740 106,000 78,260 0.7383 0.633 0.625 0.642 0.625 0.633 123,877 0.6318 -3.90%
2025-01-28 0 0.770 0.740 0.770 - - 0 0 - 0.659 0.633 0.659 - - 0 - 0.00%
2025-01-27 0 0.770 0.740 0.770 - - 0 0 - 0.659 0.633 0.659 - - 0 - 0.00%
2025-01-24 0 0.770 0.740 0.770 0.740 0.780 16,000 12,180 0.7613 0.659 0.633 0.659 0.633 0.667 18,698 0.6514 1.32%
2025-01-23 0 0.760 0.740 0.760 0.740 0.760 20,000 15,160 0.7580 0.650 0.633 0.650 0.633 0.650 23,373 0.6486 2.70%
2025-01-22 0 0.740 0.740 0.760 - - 0 0 - 0.633 0.633 0.650 - - 0 - 0.00%
2025-01-21 0 0.740 0.740 0.760 0.740 0.760 64,000 48,600 0.7594 0.633 0.633 0.650 0.633 0.650 74,794 0.6498 -2.63%
2025-01-20 0 0.760 0.740 0.760 - - 0 0 - 0.650 0.633 0.650 - - 0 - 0.00%
2025-01-17 0 0.760 0.740 0.760 0.750 0.760 4,000 3,020 0.7550 0.650 0.633 0.650 0.642 0.650 4,675 0.6460 2.70%
2025-01-16 0 0.740 0.740 0.750 0.740 0.750 50,000 37,020 0.7404 0.633 0.633 0.642 0.633 0.642 58,433 0.6336 0.00%
2025-01-15 0 0.740 0.740 0.750 0.740 0.750 48,000 35,560 0.7408 0.633 0.633 0.642 0.633 0.642 56,095 0.6339 0.00%
2025-01-14 0 0.740 0.740 0.750 0.740 0.740 4,000 2,960 0.7400 0.633 0.633 0.642 0.633 0.633 4,675 0.6332 0.00%
2025-01-13 0 0.740 0.740 0.760 0.740 0.770 14,000 10,420 0.7443 0.633 0.633 0.650 0.633 0.659 16,361 0.6369 -1.33%
2025-01-10 0 0.750 0.740 0.770 0.750 0.750 62,000 46,500 0.7500 0.642 0.633 0.659 0.642 0.642 72,456 0.6418 0.00%
2025-01-09 0 0.750 0.750 0.770 - - 0 0 - 0.642 0.642 0.659 - - 0 - 0.00%
2025-01-08 0 0.750 0.750 0.780 0.750 0.770 78,000 59,220 0.7592 0.642 0.642 0.667 0.642 0.659 91,155 0.6497 0.00%
2025-01-07 0 0.750 0.750 0.780 - - 0 0 - 0.642 0.642 0.667 - - 0 - 0.00%
2025-01-06 0 0.750 0.750 0.770 0.750 0.750 26,000 19,500 0.7500 0.642 0.642 0.659 0.642 0.642 30,385 0.6418 0.00%
2025-01-03 0 0.750 0.750 0.780 0.750 0.770 140,017 105,532 0.7537 0.642 0.642 0.667 0.642 0.659 163,631 0.6449 -1.32%
2025-01-02 0 0.760 0.750 0.760 0.740 0.760 114,000 85,060 0.7461 0.650 0.642 0.650 0.633 0.650 133,226 0.6385 2.70%
2024-12-31 0 0.740 0.740 0.750 0.740 0.750 44,000 32,940 0.7486 0.633 0.633 0.642 0.633 0.642 51,421 0.6406 -1.33%
2024-12-30 0 0.750 0.750 0.770 0.750 0.760 98,000 73,540 0.7504 0.642 0.642 0.659 0.642 0.650 114,528 0.6421 -1.32%
2024-12-27 0 0.760 0.760 0.780 0.760 0.780 6,000 4,640 0.7733 0.650 0.650 0.667 0.650 0.667 7,012 0.6617 0.00%
2024-12-24 0 0.760 0.760 0.780 - - 0 0 - 0.650 0.650 0.667 - - 0 - 0.00%
2024-12-23 0 0.760 0.760 0.800 0.760 0.760 6,000 4,640 0.7733 0.650 0.650 0.685 0.650 0.650 7,012 0.6617 -1.30%
2024-12-20 0 0.770 0.760 0.780 - - 0 0 - 0.659 0.650 0.667 - - 0 - 0.00%
2024-12-19 0 0.770 0.770 0.780 0.760 0.780 20,000 15,520 0.7760 0.659 0.659 0.667 0.650 0.667 23,373 0.6640 -3.75%
2024-12-18 0 0.800 0.770 0.800 0.750 0.800 110,000 84,800 0.7709 0.685 0.659 0.685 0.642 0.685 128,552 0.6597 6.67%
2024-12-17 0 0.750 0.750 0.760 0.750 0.760 14,000 10,600 0.7571 0.642 0.642 0.650 0.642 0.650 16,361 0.6479 -1.32%
2024-12-16 0 0.760 0.760 0.780 0.750 0.760 34,000 25,560 0.7518 0.650 0.650 0.667 0.642 0.650 39,734 0.6433 0.00%
2024-12-13 0 0.760 0.760 0.770 0.750 0.770 10,000 7,640 0.7640 0.650 0.650 0.659 0.642 0.659 11,687 0.6537 -1.30%
2024-12-12 0 0.770 0.750 0.770 0.760 0.780 26,000 19,860 0.7638 0.659 0.642 0.659 0.650 0.667 30,385 0.6536 -1.28%
2024-12-11 0 0.780 0.760 0.780 0.770 0.780 50,000 38,880 0.7776 0.667 0.650 0.667 0.659 0.667 58,433 0.6654 2.63%
2024-12-10 0 0.760 0.760 0.790 - - 0 0 - 0.650 0.650 0.676 - - 0 - 0.00%
2024-12-09 0 0.760 0.760 0.770 0.760 0.770 10,000 7,680 0.7680 0.650 0.650 0.659 0.650 0.659 11,687 0.6572 1.33%
2024-12-06 0 0.780 0.780 0.800 0.780 0.780 26,000 20,360 0.7831 0.642 0.642 0.658 0.642 0.642 31,600 0.6443 0.00%
2024-12-05 0 0.780 0.770 0.780 0.760 0.780 638,000 492,160 0.7714 0.642 0.634 0.642 0.625 0.642 775,423 0.6347 0.00%
2024-12-04 0 0.780 0.780 0.800 0.780 0.790 4,000 3,140 0.7850 0.642 0.642 0.658 0.642 0.650 4,862 0.6459 0.00%
2024-12-03 0 0.780 0.780 0.800 0.780 0.790 26,000 20,500 0.7885 0.642 0.642 0.658 0.642 0.650 31,600 0.6487 0.00%
2024-12-02 0 0.780 0.780 0.800 0.780 0.800 202,000 159,200 0.7881 0.642 0.642 0.658 0.642 0.658 245,510 0.6484 -1.27%
2024-11-29 0 0.790 0.790 0.800 0.780 0.790 618,000 482,200 0.7803 0.650 0.650 0.658 0.642 0.650 751,115 0.6420 -1.25%
2024-11-28 0 0.800 0.790 0.800 - - 0 0 - 0.658 0.650 0.658 - - 0 - 0.00%
2024-11-27 0 0.800 0.790 0.800 0.790 0.800 72,000 57,400 0.7972 0.658 0.650 0.658 0.650 0.658 87,509 0.6559 1.27%
2024-11-26 0 0.790 0.780 0.790 0.790 0.800 98,000 78,020 0.7961 0.650 0.642 0.650 0.650 0.658 119,109 0.6550 0.00%
2024-11-25 0 0.790 0.790 0.800 0.790 0.790 44,000 34,760 0.7900 0.650 0.650 0.658 0.650 0.650 53,477 0.6500 1.28%
2024-11-22 0 0.780 0.780 0.800 0.780 0.790 90,000 71,240 0.7916 0.642 0.642 0.658 0.642 0.650 109,386 0.6513 -2.50%
2024-11-21 0 0.800 0.790 0.800 0.800 0.810 114,000 91,820 0.8054 0.658 0.650 0.658 0.658 0.666 138,555 0.6627 -3.61%
2024-11-20 0 0.830 0.800 0.830 0.800 0.830 32,000 26,060 0.8144 0.683 0.658 0.683 0.658 0.683 38,893 0.6700 2.47%
2024-11-19 0 0.810 0.810 0.830 - - 0 0 - 0.666 0.666 0.683 - - 0 - 0.00%
2024-11-18 0 0.810 0.810 0.830 - - 0 0 - 0.666 0.666 0.683 - - 0 - 0.00%
2024-11-15 0 0.810 0.810 0.820 0.810 0.820 120,000 98,340 0.8195 0.666 0.666 0.675 0.666 0.675 145,848 0.6743 0.00%
2024-11-14 0 0.810 0.810 0.830 0.810 0.840 16,000 13,300 0.8313 0.666 0.666 0.683 0.666 0.691 19,446 0.6839 0.00%
2024-11-13 0 0.810 0.800 0.830 - - 0 0 - 0.666 0.658 0.683 - - 0 - 0.00%
2024-11-12 0 0.810 0.810 0.830 0.810 0.810 8,000 6,480 0.8100 0.666 0.666 0.683 0.666 0.666 9,723 0.6664 -2.41%
2024-11-11 0 0.830 0.820 0.840 0.830 0.830 80,000 66,400 0.8300 0.683 0.675 0.691 0.683 0.683 97,232 0.6829 0.00%
2024-11-08 0 0.830 0.830 0.840 0.810 0.830 14,000 11,560 0.8257 0.683 0.683 0.691 0.666 0.683 17,016 0.6794 1.22%
2024-11-07 0 0.820 0.820 0.840 0.820 0.850 36,000 29,700 0.8250 0.675 0.675 0.691 0.675 0.699 43,754 0.6788 -3.53%
2024-11-06 0 0.850 0.840 0.850 0.820 0.850 202,000 170,680 0.8450 0.699 0.691 0.699 0.675 0.699 245,510 0.6952 3.66%
2024-11-05 0 0.820 0.810 0.820 0.810 0.830 82,000 67,240 0.8200 0.675 0.666 0.675 0.666 0.683 99,662 0.6747 2.50%
2024-11-04 0 0.800 0.800 0.830 0.800 0.830 64,000 52,200 0.8156 0.658 0.658 0.683 0.658 0.683 77,785 0.6711 -2.44%
2024-11-01 0 0.820 0.820 0.830 0.810 0.830 690,000 563,920 0.8173 0.675 0.675 0.683 0.666 0.683 838,623 0.6724 -3.53%
2024-10-31 0 0.850 0.850 0.870 - - 0 0 - 0.699 0.699 0.716 - - 0 - 0.00%
2024-10-30 0 0.850 0.840 0.860 0.850 0.850 28,000 23,800 0.8500 0.699 0.691 0.708 0.699 0.699 34,031 0.6994 -1.16%
2024-10-29 0 0.860 0.840 0.870 0.840 0.860 532,000 456,000 0.8571 0.708 0.691 0.716 0.691 0.708 646,591 0.7052 2.38%
2024-10-28 0 0.840 0.840 0.860 - - 0 0 - 0.691 0.691 0.708 - - 0 - 0.00%
2024-10-25 0 0.840 0.840 0.850 0.840 0.850 54,000 45,860 0.8493 0.691 0.691 0.699 0.691 0.699 65,631 0.6988 -1.18%
2024-10-24 0 0.850 0.840 0.850 0.840 0.870 340,000 288,980 0.8499 0.699 0.691 0.699 0.691 0.716 413,235 0.6993 0.00%
2024-10-23 0 0.850 0.840 0.850 0.840 0.850 256,000 217,560 0.8498 0.699 0.691 0.699 0.691 0.699 311,141 0.6992 1.19%
2024-10-22 0 0.840 0.840 0.850 0.840 0.840 64,000 53,760 0.8400 0.691 0.691 0.699 0.691 0.691 77,785 0.6911 1.20%
2024-10-21 0 0.830 0.830 0.840 0.830 0.840 80,000 66,580 0.8323 0.683 0.683 0.691 0.683 0.691 97,232 0.6848 0.00%
2024-10-18 0 0.830 0.830 0.860 - - 0 0 - 0.683 0.683 0.708 - - 0 - 1.22%
2024-10-17 0 0.820 0.820 0.860 0.820 0.830 102,000 84,140 0.8249 0.675 0.675 0.708 0.675 0.683 123,970 0.6787 -2.38%
2024-10-16 0 0.840 0.830 0.860 0.830 0.860 204,000 175,180 0.8587 0.691 0.683 0.708 0.683 0.708 247,941 0.7065 -1.18%
2024-10-15 0 0.850 0.820 0.850 - - 0 0 - 0.699 0.675 0.699 - - 0 - 0.00%
2024-10-14 0 0.850 0.830 0.860 - - 0 0 - 0.699 0.683 0.708 - - 0 - 0.00%
2024-10-10 0 0.850 0.850 0.860 0.810 0.850 18,000 14,920 0.8289 0.699 0.699 0.708 0.666 0.699 21,877 0.6820 1.19%
2024-10-09 0 0.840 0.830 0.860 0.840 0.870 210,000 181,340 0.8635 0.691 0.683 0.708 0.691 0.716 255,233 0.7105 -2.33%
2024-10-08 0 0.860 0.860 0.870 0.860 0.900 346,000 306,160 0.8849 0.708 0.708 0.716 0.708 0.740 420,527 0.7280 -4.44%
2024-10-07 0 0.900 0.890 0.900 0.880 0.900 238,000 212,980 0.8949 0.740 0.732 0.740 0.724 0.740 289,264 0.7363 2.27%
2024-10-04 0 0.880 0.870 0.900 0.860 0.890 130,000 113,340 0.8718 0.724 0.716 0.740 0.708 0.732 158,001 0.7173 2.33%
2024-10-03 0 0.860 0.860 0.870 0.860 0.870 202,000 175,020 0.8664 0.708 0.708 0.716 0.708 0.716 245,510 0.7129 -1.15%
2024-10-02 0 0.870 0.870 0.880 0.850 0.870 370,000 319,540 0.8636 0.716 0.716 0.724 0.699 0.716 449,697 0.7106 1.16%
2024-09-30 0 0.860 0.840 0.860 0.820 0.860 124,000 103,320 0.8332 0.708 0.691 0.708 0.675 0.708 150,709 0.6856 2.38%
2024-09-27 0 0.840 0.840 0.850 0.830 0.850 164,000 137,020 0.8355 0.691 0.691 0.699 0.683 0.699 199,325 0.6874 1.20%
2024-09-26 0 0.830 0.830 0.850 0.830 0.830 324,000 268,920 0.8300 0.683 0.683 0.699 0.683 0.683 393,788 0.6829 -1.19%
2024-09-25 0 0.840 0.830 0.840 0.820 0.840 410,000 341,440 0.8328 0.691 0.683 0.691 0.675 0.691 498,312 0.6852 2.44%
2024-09-24 0 0.820 0.810 0.830 0.800 0.830 194,000 158,540 0.8172 0.675 0.666 0.683 0.658 0.683 235,787 0.6724 2.50%
2024-09-23 0 0.800 0.800 0.810 0.800 0.800 12,000 9,600 0.8000 0.658 0.658 0.666 0.658 0.658 14,585 0.6582 -1.23%
2024-09-20 0 0.810 0.800 0.810 0.790 0.810 68,000 54,420 0.8003 0.666 0.658 0.666 0.650 0.666 82,647 0.6585 2.53%
2024-09-19 0 0.790 0.790 0.810 0.790 0.800 32,000 25,580 0.7994 0.650 0.650 0.666 0.650 0.658 38,893 0.6577 0.00%
2024-09-17 0 0.790 0.790 0.800 0.790 0.800 60,000 47,980 0.7997 0.650 0.650 0.658 0.650 0.658 72,924 0.6579 0.00%
2024-09-16 0 0.790 0.790 0.800 0.790 0.790 30,000 23,700 0.7900 0.650 0.650 0.658 0.650 0.650 36,462 0.6500 -1.25%
2024-09-13 0 0.800 0.790 0.800 0.800 0.800 18,000 14,400 0.8000 0.658 0.650 0.658 0.658 0.658 21,877 0.6582 1.27%
2024-09-12 0 0.790 0.790 0.800 0.790 0.810 286,000 228,740 0.7998 0.650 0.650 0.658 0.650 0.666 347,603 0.6580 0.00%
2024-09-11 0 0.790 0.790 0.800 0.790 0.800 140,000 110,700 0.7907 0.650 0.650 0.658 0.650 0.658 170,155 0.6506 1.28%
2024-09-10 0 0.780 0.780 0.790 0.780 0.790 14,000 11,040 0.7886 0.642 0.642 0.650 0.642 0.650 17,016 0.6488 0.00%
2024-09-09 0 0.780 0.780 0.800 - - 0 0 - 0.642 0.642 0.658 - - 0 - 0.00%
2024-09-05 0 0.780 0.780 0.790 0.780 0.790 102,000 80,560 0.7898 0.642 0.642 0.650 0.642 0.650 123,970 0.6498 0.00%
2024-09-04 0 0.780 0.780 0.790 0.780 0.790 40,000 31,300 0.7825 0.642 0.642 0.650 0.642 0.650 48,616 0.6438 0.00%
2024-09-03 0 0.780 0.780 0.790 0.780 0.790 120,000 93,880 0.7823 0.642 0.642 0.650 0.642 0.650 145,848 0.6437 0.00%
2024-09-02 0 0.780 0.780 0.790 0.780 0.790 22,000 17,300 0.7864 0.642 0.642 0.650 0.642 0.650 26,739 0.6470 -1.27%
2024-08-30 0 0.790 0.780 0.800 0.770 0.790 200,000 156,760 0.7838 0.650 0.642 0.658 0.634 0.650 243,079 0.6449 1.28%
2024-08-29 0 0.780 0.780 0.790 0.780 0.790 118,000 92,400 0.7831 0.642 0.642 0.650 0.642 0.650 143,417 0.6443 -1.27%
2024-08-28 0 0.790 0.790 0.800 0.790 0.800 68,000 54,360 0.7994 0.650 0.650 0.658 0.650 0.658 82,647 0.6577 0.00%
2024-08-27 0 0.790 0.790 0.800 0.780 0.790 92,000 72,480 0.7878 0.650 0.650 0.658 0.642 0.650 111,816 0.6482 -1.25%
2024-08-26 0 0.800 0.790 0.810 0.790 0.800 88,000 70,300 0.7989 0.658 0.650 0.666 0.650 0.658 106,955 0.6573 0.00%
2024-08-23 0 0.800 0.790 0.800 - - 0 0 - 0.658 0.650 0.658 - - 0 - 0.00%
2024-08-22 0 0.800 0.800 0.810 0.800 0.800 94,000 75,200 0.8000 0.658 0.658 0.666 0.658 0.658 114,247 0.6582 1.27%
2024-08-21 0 0.790 0.790 0.800 0.780 0.800 52,000 41,560 0.7992 0.650 0.650 0.658 0.642 0.658 63,201 0.6576 -1.25%
2024-08-20 0 0.800 0.780 0.800 0.780 0.800 62,000 48,980 0.7900 0.658 0.642 0.658 0.642 0.658 75,355 0.6500 1.27%
2024-08-19 0 0.790 0.780 0.790 0.780 0.790 34,000 26,580 0.7818 0.650 0.642 0.650 0.642 0.650 41,323 0.6432 0.00%
2024-08-16 0 0.790 0.780 0.790 0.780 0.800 206,000 162,740 0.7900 0.650 0.642 0.650 0.642 0.658 250,372 0.6500 0.00%
2024-08-15 0 0.790 0.790 0.800 0.790 0.810 244,000 195,140 0.7998 0.650 0.650 0.658 0.650 0.666 296,557 0.6580 -2.47%
2024-08-14 0 0.810 0.800 0.810 0.790 0.810 260,000 205,520 0.7905 0.666 0.658 0.666 0.650 0.666 316,003 0.6504 0.00%
2024-08-13 0 0.810 0.800 0.810 0.790 0.810 76,000 60,980 0.8024 0.666 0.658 0.666 0.650 0.666 92,370 0.6602 0.00%
2024-08-12 0 0.810 0.800 0.810 0.790 0.810 10,000 8,020 0.8020 0.666 0.658 0.666 0.650 0.666 12,154 0.6599 0.00%
2024-08-09 0 0.810 0.780 0.810 0.780 0.810 450,000 355,680 0.7904 0.666 0.642 0.666 0.642 0.666 546,928 0.6503 0.00%
2024-08-08 0 0.810 0.790 0.810 0.780 0.820 490,000 389,500 0.7949 0.666 0.650 0.666 0.642 0.675 595,544 0.6540 0.00%
2024-08-07 0 0.880 0.860 0.870 0.850 0.880 216,000 187,460 0.8679 0.666 0.651 0.659 0.644 0.666 285,213 0.6573 2.33%
2024-08-06 0 0.860 0.840 0.850 0.850 0.860 228,000 193,840 0.8502 0.651 0.636 0.644 0.644 0.651 301,058 0.6439 1.18%
2024-08-05 0 0.850 0.840 0.850 0.840 0.860 164,000 138,240 0.8429 0.644 0.636 0.644 0.636 0.651 216,551 0.6384 0.00%
2024-08-02 0 0.850 0.840 0.850 0.840 0.850 994,000 838,480 0.8435 0.644 0.636 0.644 0.636 0.644 1,312,508 0.6388 0.00%
2024-08-01 0 0.850 0.840 0.850 0.850 0.860 426,000 362,920 0.8519 0.644 0.636 0.644 0.644 0.651 562,503 0.6452 -1.16%
2024-07-31 0 0.860 0.850 0.860 0.850 0.860 56,000 47,720 0.8521 0.651 0.644 0.651 0.644 0.651 73,944 0.6454 1.18%
2024-07-30 0 0.850 0.830 0.850 0.840 0.860 268,000 227,360 0.8484 0.644 0.629 0.644 0.636 0.651 353,875 0.6425 0.00%
2024-07-29 0 0.850 0.850 0.860 0.850 0.860 148,000 126,180 0.8526 0.644 0.644 0.651 0.644 0.651 195,424 0.6457 -1.16%
2024-07-26 0 0.860 0.850 0.860 0.860 0.860 56,000 48,160 0.8600 0.651 0.644 0.651 0.651 0.651 73,944 0.6513 0.00%
2024-07-25 0 0.860 0.840 0.860 - - 0 0 - 0.651 0.636 0.651 - - 0 - 0.00%
2024-07-24 0 0.860 0.850 0.860 0.850 0.860 180,000 153,020 0.8501 0.651 0.644 0.651 0.644 0.651 237,677 0.6438 1.18%
2024-07-23 0 0.850 0.850 0.860 0.840 0.850 20,000 16,860 0.8430 0.644 0.644 0.651 0.636 0.644 26,409 0.6384 -1.16%
2024-07-22 0 0.860 0.850 0.870 0.850 0.860 270,000 229,700 0.8507 0.651 0.644 0.659 0.644 0.651 356,516 0.6443 -1.15%
2024-07-19 0 0.870 0.870 0.880 0.860 0.870 312,000 270,740 0.8678 0.659 0.659 0.666 0.651 0.659 411,974 0.6572 0.00%
2024-07-18 0 0.870 0.860 0.870 0.860 0.870 92,000 79,220 0.8611 0.659 0.651 0.659 0.651 0.659 121,480 0.6521 2.35%
2024-07-17 0 0.850 0.840 0.860 0.840 0.860 310,000 262,980 0.8483 0.644 0.636 0.651 0.636 0.651 409,333 0.6425 -2.30%
2024-07-16 0 0.870 0.850 0.870 0.850 0.870 584,000 500,960 0.8578 0.659 0.644 0.659 0.644 0.659 771,131 0.6496 2.35%
2024-07-15 0 0.850 0.840 0.850 0.840 0.850 252,000 214,120 0.8497 0.644 0.636 0.644 0.636 0.644 332,748 0.6435 0.00%
2024-07-12 0 0.850 0.840 0.850 0.840 0.850 176,000 149,500 0.8494 0.644 0.636 0.644 0.636 0.644 232,396 0.6433 0.00%
2024-07-11 0 0.850 0.840 0.850 0.840 0.890 1,362,000 1,154,380 0.8476 0.644 0.636 0.644 0.636 0.674 1,798,426 0.6419 -1.16%
2024-07-10 0 0.860 0.850 0.860 0.850 0.870 140,000 119,740 0.8553 0.651 0.644 0.651 0.644 0.659 184,860 0.6477 -1.15%
2024-07-09 0 0.870 0.860 0.870 0.860 0.870 128,000 111,160 0.8684 0.659 0.651 0.659 0.651 0.659 169,015 0.6577 0.00%
2024-07-08 0 0.870 0.850 0.870 0.860 0.870 80,000 69,500 0.8688 0.659 0.644 0.659 0.651 0.659 105,634 0.6579 1.16%
2024-07-05 0 0.860 0.850 0.860 0.850 0.880 2,188,000 1,887,620 0.8627 0.651 0.644 0.651 0.644 0.666 2,889,102 0.6534 -3.37%
2024-07-04 0 0.890 0.880 0.890 0.870 0.890 912,000 800,820 0.8781 0.674 0.666 0.674 0.659 0.674 1,204,233 0.6650 -1.11%
2024-07-03 0 0.900 0.880 0.900 - - 0 0 - 0.682 0.666 0.682 - - 0 - 0.00%
2024-07-02 0 0.900 0.880 0.900 - - 0 0 - 0.682 0.666 0.682 - - 0 - 0.00%
2024-06-28 0 0.900 0.880 0.900 0.880 0.900 318,000 280,060 0.8807 0.682 0.666 0.682 0.666 0.682 419,897 0.6670 0.00%
2024-06-27 0 0.900 0.890 0.900 0.900 0.900 420,000 378,000 0.9000 0.682 0.674 0.682 0.682 0.682 554,581 0.6816 0.00%
2024-06-26 0 0.900 0.890 0.900 0.900 0.900 162,000 145,800 0.9000 0.682 0.674 0.682 0.682 0.682 213,910 0.6816 0.00%
2024-06-25 0 0.900 0.890 0.900 0.860 0.900 1,248,000 1,108,620 0.8883 0.682 0.674 0.682 0.651 0.682 1,647,897 0.6727 -3.23%
2024-06-24 0 0.930 0.900 0.930 0.880 0.930 162,000 145,500 0.8981 0.704 0.682 0.704 0.666 0.704 213,910 0.6802 0.00%
2024-06-21 0 0.930 0.900 0.930 0.930 0.930 6,000 5,580 0.9300 0.704 0.682 0.704 0.704 0.704 7,923 0.7043 0.00%
2024-06-20 0 0.930 0.900 0.930 0.920 0.930 32,000 29,460 0.9206 0.704 0.682 0.704 0.697 0.704 42,254 0.6972 3.33%
2024-06-19 0 0.900 0.900 0.910 0.900 0.930 788,000 718,340 0.9116 0.682 0.682 0.689 0.682 0.704 1,040,499 0.6904 -6.25%
2024-06-18 0 0.960 0.950 0.960 0.950 0.960 110,000 104,620 0.9511 0.727 0.719 0.727 0.719 0.727 145,247 0.7203 0.00%
2024-06-17 0 0.960 0.930 0.960 - - 0 0 - 0.727 0.704 0.727 - - 0 - 0.00%
2024-06-14 0 0.960 0.930 0.960 0.920 0.960 68,000 63,220 0.9297 0.727 0.704 0.727 0.697 0.727 89,789 0.7041 1.05%
2024-06-13 0 0.950 0.930 0.950 - - 4,000 3,800 0.9500 0.719 0.704 0.719 - - 5,282 0.7195 0.00%
2024-06-12 0 0.950 0.930 0.950 0.930 0.950 72,000 67,280 0.9344 0.719 0.704 0.719 0.704 0.719 95,071 0.7077 0.00%
2024-06-11 0 0.950 0.930 0.950 0.940 0.960 42,000 39,900 0.9500 0.719 0.704 0.719 0.712 0.727 55,458 0.7195 -1.04%
2024-06-07 0 0.960 0.930 0.960 0.940 0.960 48,000 45,240 0.9425 0.727 0.704 0.727 0.712 0.727 63,381 0.7138 0.00%
2024-06-06 0 0.960 0.930 0.960 0.940 0.960 174,000 166,540 0.9571 0.727 0.704 0.727 0.712 0.727 229,755 0.7249 2.13%
2024-06-05 0 0.940 0.950 0.960 0.940 0.940 14,000 13,160 0.9400 0.712 0.719 0.727 0.712 0.712 18,486 0.7119 0.00%
2024-06-04 0 0.940 0.920 0.940 0.940 0.940 2,000 1,880 0.9400 0.712 0.697 0.712 0.712 0.712 2,641 0.7119 1.08%
2024-06-03 0 0.930 0.930 0.960 0.930 0.930 24,000 22,320 0.9300 0.704 0.704 0.727 0.704 0.704 31,690 0.7043 0.00%
2024-05-31 0 0.930 0.920 0.940 0.910 0.930 280,000 258,780 0.9242 0.704 0.697 0.712 0.689 0.704 369,721 0.6999 1.09%
2024-05-30 0 0.920 0.900 0.920 0.920 0.920 26,000 23,920 0.9200 0.697 0.682 0.697 0.697 0.697 34,331 0.6967 1.10%
2024-05-29 0 0.910 0.900 0.920 0.910 0.920 82,000 75,280 0.9180 0.689 0.682 0.697 0.689 0.697 108,275 0.6953 -1.09%
2024-05-28 0 0.920 0.910 0.920 0.910 0.920 190,000 174,300 0.9174 0.697 0.689 0.697 0.689 0.697 250,882 0.6947 0.00%
2024-05-27 0 0.920 0.910 0.920 0.910 0.920 74,000 67,460 0.9116 0.697 0.689 0.697 0.689 0.697 97,712 0.6904 1.10%
2024-05-24 0 0.910 0.910 0.920 0.910 0.920 224,000 204,300 0.9121 0.689 0.689 0.697 0.689 0.697 295,776 0.6907 0.00%
2024-05-23 0 0.910 0.910 0.920 0.910 0.910 42,000 38,220 0.9100 0.689 0.689 0.697 0.689 0.689 55,458 0.6892 -1.09%
2024-05-22 0 0.920 0.910 0.920 0.920 0.920 68,000 62,560 0.9200 0.697 0.689 0.697 0.697 0.697 89,789 0.6967 1.10%
2024-05-21 0 0.910 0.910 0.920 0.910 0.920 90,000 82,600 0.9178 0.689 0.689 0.697 0.689 0.697 118,839 0.6951 -1.09%
2024-05-20 0 0.920 0.920 0.930 0.920 0.920 246,000 226,320 0.9200 0.697 0.697 0.704 0.697 0.697 324,826 0.6967 0.00%
2024-05-17 0 0.920 0.910 0.920 0.900 0.930 96,000 86,760 0.9038 0.697 0.689 0.697 0.682 0.704 126,761 0.6844 2.22%
2024-05-16 0 0.900 0.900 0.920 0.890 0.920 80,000 72,420 0.9053 0.682 0.682 0.697 0.674 0.697 105,634 0.6856 0.00%
2024-05-14 0 0.900 0.890 0.910 0.890 0.910 672,000 604,880 0.9001 0.682 0.674 0.689 0.674 0.689 887,329 0.6817 -2.17%
2024-05-13 0 0.920 0.910 0.930 0.900 0.920 12,000 10,920 0.9100 0.697 0.689 0.704 0.682 0.697 15,845 0.6892 0.00%
2024-05-10 0 0.920 0.900 0.920 0.920 0.920 24,000 22,080 0.9200 0.697 0.682 0.697 0.697 0.697 31,690 0.6967 1.10%
2024-05-09 0 0.910 0.900 0.910 0.900 0.910 182,000 163,920 0.9007 0.689 0.682 0.689 0.682 0.689 240,318 0.6821 1.11%
2024-05-08 0 0.900 0.890 0.910 - - 0 0 - 0.682 0.674 0.689 - - 0 - 0.00%
2024-05-07 0 0.900 0.890 0.910 0.900 0.900 34,000 30,600 0.9000 0.682 0.674 0.689 0.682 0.682 44,895 0.6816 -1.10%
2024-05-06 0 0.910 0.890 0.910 0.900 0.910 202,000 181,820 0.9001 0.689 0.674 0.689 0.682 0.689 266,727 0.6817 2.25%
2024-05-03 0 0.890 0.890 0.910 0.890 0.910 80,000 72,100 0.9013 0.674 0.674 0.689 0.674 0.689 105,634 0.6825 -2.20%
2024-05-02 0 0.910 0.890 0.920 0.900 0.910 44,000 39,760 0.9036 0.689 0.674 0.697 0.682 0.689 58,099 0.6843 0.00%
2024-04-30 0 0.910 0.890 0.920 0.890 0.910 4,000 3,600 0.9000 0.689 0.674 0.697 0.674 0.689 5,282 0.6816 -1.09%
2024-04-29 0 0.920 0.900 0.920 0.900 0.920 18,000 16,240 0.9022 0.697 0.682 0.697 0.682 0.697 23,768 0.6833 2.22%
2024-04-26 0 0.900 0.900 0.920 0.900 0.900 10,000 9,000 0.9000 0.682 0.682 0.697 0.682 0.682 13,204 0.6816 -2.17%
2024-04-25 0 0.920 0.890 0.920 0.890 0.920 42,000 38,500 0.9167 0.697 0.674 0.697 0.674 0.697 55,458 0.6942 3.37%
2024-04-24 0 0.890 0.860 0.890 - - 0 0 - 0.674 0.651 0.674 - - 0 - 0.00%
2024-04-23 0 0.890 0.850 0.890 0.890 0.890 31,400 27,691 0.8819 0.674 0.644 0.674 0.674 0.674 41,462 0.6679 0.00%
2024-04-22 0 0.890 0.840 0.890 0.880 0.890 12,000 10,620 0.8850 0.674 0.636 0.674 0.666 0.674 15,845 0.6702 2.30%
2024-04-19 0 0.870 0.860 0.880 0.870 0.880 252,000 219,520 0.8711 0.659 0.651 0.666 0.659 0.666 332,748 0.6597 0.00%
2024-04-18 0 0.870 0.860 0.870 0.860 0.880 286,000 248,240 0.8680 0.659 0.651 0.659 0.651 0.666 377,643 0.6573 0.00%
2024-04-17 0 0.870 0.850 0.880 0.840 0.870 208,000 176,620 0.8491 0.659 0.644 0.666 0.636 0.659 274,650 0.6431 -1.14%
2024-04-16 0 0.880 0.880 0.890 0.870 0.900 50,000 44,040 0.8808 0.666 0.666 0.674 0.659 0.682 66,022 0.6671 -2.22%
2024-04-15 0 0.900 0.880 0.900 0.900 0.900 2,000 1,800 0.9000 0.682 0.666 0.682 0.682 0.682 2,641 0.6816 0.00%
2024-04-12 0 0.900 0.880 0.900 0.900 0.900 12,000 10,800 0.9000 0.682 0.666 0.682 0.682 0.682 15,845 0.6816 0.00%
2024-04-11 0 0.900 0.890 0.910 0.900 0.900 250,000 224,520 0.8981 0.682 0.674 0.689 0.682 0.682 330,108 0.6801 1.12%
2024-04-10 0 0.890 0.880 0.890 0.890 0.890 2,000 1,780 0.8900 0.674 0.666 0.674 0.674 0.674 2,641 0.6740 0.00%
2024-04-09 0 0.890 0.880 0.890 0.890 0.890 10,000 8,900 0.8900 0.674 0.666 0.674 0.674 0.674 13,204 0.6740 0.00%
2024-04-08 0 0.890 0.870 0.890 - - 0 0 - 0.674 0.659 0.674 - - 0 - 0.00%
2024-04-05 0 0.890 0.870 0.890 0.890 0.890 22,000 19,580 0.8900 0.674 0.659 0.674 0.674 0.674 29,049 0.6740 0.00%
2024-04-03 0 0.890 0.870 0.890 - - 0 0 - 0.674 0.659 0.674 - - 0 - 0.00%
2024-04-02 0 0.890 0.870 0.890 0.870 0.890 90,000 79,200 0.8800 0.674 0.659 0.674 0.659 0.674 118,839 0.6664 0.00%
2024-03-28 0 0.890 0.880 0.890 0.890 0.890 20,000 17,800 0.8900 0.674 0.666 0.674 0.674 0.674 26,409 0.6740 -1.11%
2024-03-27 0 0.900 0.880 0.900 0.880 0.900 20,000 17,860 0.8930 0.682 0.666 0.682 0.666 0.682 26,409 0.6763 1.12%
2024-03-26 0 0.890 0.880 0.900 0.890 0.890 20,000 17,800 0.8900 0.674 0.666 0.682 0.674 0.674 26,409 0.6740 0.00%
2024-03-25 0 0.890 0.890 0.900 0.890 0.890 22,000 19,580 0.8900 0.674 0.674 0.682 0.674 0.674 29,049 0.6740 0.00%
2024-03-22 0 0.890 0.890 0.900 0.890 0.910 238,000 214,160 0.8998 0.674 0.674 0.682 0.674 0.689 314,262 0.6815 -2.20%
2024-03-21 0 0.910 0.900 0.910 0.910 0.910 16,000 14,560 0.9100 0.689 0.682 0.689 0.689 0.689 21,127 0.6892 0.00%
2024-03-20 0 0.910 0.900 0.920 0.900 0.910 40,000 36,100 0.9025 0.689 0.682 0.697 0.682 0.689 52,817 0.6835 1.11%
2024-03-19 0 0.900 0.900 0.910 0.900 0.900 18,000 16,200 0.9000 0.682 0.682 0.689 0.682 0.682 23,768 0.6816 0.00%
2024-03-18 0 0.900 0.900 0.910 0.900 0.910 128,000 116,180 0.9077 0.682 0.682 0.689 0.682 0.689 169,015 0.6874 0.00%
2024-03-15 0 0.900 0.900 0.920 0.900 0.900 6,000 5,400 0.9000 0.682 0.682 0.697 0.682 0.682 7,923 0.6816 0.00%
2024-03-14 0 0.900 0.900 0.920 0.860 0.950 274,000 245,820 0.8972 0.682 0.682 0.697 0.651 0.719 361,798 0.6794 -1.10%
2024-03-13 0 0.910 0.900 0.910 0.910 0.910 54,000 49,140 0.9100 0.689 0.682 0.689 0.689 0.689 71,303 0.6892 0.00%
2024-03-12 0 0.910 0.900 0.920 0.900 0.910 78,000 70,860 0.9085 0.689 0.682 0.697 0.682 0.689 102,994 0.6880 -1.09%
2024-03-11 0 0.920 0.890 0.950 - - 0 0 - 0.697 0.674 0.719 - - 0 - 0.00%
2024-03-08 0 0.920 0.920 0.930 0.910 0.910 16,000 14,560 0.9100 0.697 0.697 0.704 0.689 0.689 21,127 0.6892 0.00%
2024-03-07 0 0.920 0.890 0.920 0.920 0.920 4,000 3,680 0.9200 0.697 0.674 0.697 0.697 0.697 5,282 0.6967 -1.08%
2024-03-06 0 0.930 0.890 0.930 0.890 0.940 22,000 19,680 0.8945 0.704 0.674 0.704 0.674 0.712 29,049 0.6775 2.20%
2024-03-05 0 0.910 0.880 0.910 0.880 0.920 122,000 109,120 0.8944 0.689 0.666 0.689 0.666 0.697 161,093 0.6774 2.25%
2024-03-04 0 0.890 0.880 0.950 0.890 0.900 98,000 87,620 0.8941 0.674 0.666 0.719 0.674 0.682 129,402 0.6771 -1.11%
2024-03-01 0 0.900 0.890 0.930 0.900 0.930 46,000 41,840 0.9096 0.682 0.674 0.704 0.682 0.704 60,740 0.6888 0.00%
2024-02-29 0 0.900 0.890 0.930 0.900 0.930 10,000 9,180 0.9180 0.682 0.674 0.704 0.682 0.704 13,204 0.6952 -2.17%
2024-02-28 0 0.920 0.910 0.920 0.880 0.920 96,000 86,480 0.9008 0.697 0.689 0.697 0.666 0.697 126,761 0.6822 -1.08%
2024-02-27 0 0.930 0.920 0.950 0.930 0.950 20,000 18,800 0.9400 0.704 0.697 0.719 0.704 0.719 26,409 0.7119 1.09%
2024-02-26 0 0.920 0.920 0.930 0.920 0.920 26,000 23,920 0.9200 0.697 0.697 0.704 0.697 0.697 34,331 0.6967 -3.16%
2024-02-23 0 0.950 0.930 0.950 0.920 0.960 30,000 28,000 0.9333 0.719 0.704 0.719 0.697 0.727 39,613 0.7068 0.00%
2024-02-22 0 0.950 0.930 0.980 0.910 0.960 60,000 56,140 0.9357 0.719 0.704 0.742 0.689 0.727 79,226 0.7086 -1.04%
2024-02-21 0 0.960 0.950 0.980 0.950 0.980 78,000 75,720 0.9708 0.727 0.719 0.742 0.719 0.742 102,994 0.7352 1.05%
2024-02-20 0 0.950 0.930 0.960 0.950 0.950 6,000 5,700 0.9500 0.719 0.704 0.727 0.719 0.719 7,923 0.7195 0.00%
2024-02-19 0 0.950 0.930 0.960 0.930 1.000 836,000 814,140 0.9739 0.719 0.704 0.727 0.704 0.757 1,103,880 0.7375 3.26%
2024-02-16 0 0.920 0.910 0.920 0.890 0.940 5,020,000 4,523,200 0.9010 0.697 0.689 0.697 0.674 0.712 6,628,561 0.6824 3.37%
2024-02-15 0 0.890 0.890 0.900 0.880 0.910 246,000 220,660 0.8970 0.674 0.674 0.682 0.666 0.689 324,826 0.6793 3.49%
2024-02-14 0 0.860 0.860 0.880 0.850 0.900 382,000 334,240 0.8750 0.651 0.651 0.666 0.644 0.682 504,404 0.6626 0.00%
2024-02-09 0 0.860 0.850 0.880 0.840 0.890 486,000 415,380 0.8547 0.651 0.644 0.666 0.636 0.674 641,729 0.6473 3.61%
2024-02-08 0 0.830 0.830 0.840 0.830 0.830 308,000 255,640 0.8300 0.629 0.629 0.636 0.629 0.629 406,693 0.6286 0.00%
2024-02-07 0 0.830 0.830 0.840 0.830 0.830 58,000 48,140 0.8300 0.629 0.629 0.636 0.629 0.629 76,585 0.6286 0.00%
2024-02-06 0 0.830 0.820 0.840 0.830 0.830 12,000 9,960 0.8300 0.629 0.621 0.636 0.629 0.629 15,845 0.6286 2.47%
2024-02-05 0 0.810 0.810 0.830 0.810 0.830 200,000 163,440 0.8172 0.613 0.613 0.629 0.613 0.629 264,086 0.6189 -1.22%
2024-02-02 0 0.820 0.820 0.830 0.820 0.820 114,000 93,480 0.8200 0.621 0.621 0.629 0.621 0.621 150,529 0.6210 -1.20%
2024-02-01 0 0.830 0.810 0.830 0.830 0.830 24,000 19,920 0.8300 0.629 0.613 0.629 0.629 0.629 31,690 0.6286 1.22%
2024-01-31 0 0.820 0.810 0.820 0.820 0.830 110,000 90,280 0.8207 0.621 0.613 0.621 0.621 0.629 145,247 0.6216 0.00%
2024-01-30 0 0.820 0.820 0.830 0.820 0.820 170,000 139,400 0.8200 0.621 0.621 0.629 0.621 0.621 224,473 0.6210 -1.20%
2024-01-29 0 0.830 0.830 0.840 0.830 0.840 620,000 515,380 0.8313 0.629 0.629 0.636 0.629 0.636 818,667 0.6295 5.06%
2024-01-26 0 0.790 0.780 0.810 0.790 0.790 50,000 39,500 0.7900 0.598 0.591 0.613 0.598 0.598 66,022 0.5983 0.00%
2024-01-25 0 0.790 0.790 0.810 0.790 0.810 134,000 106,220 0.7927 0.598 0.598 0.613 0.598 0.613 176,938 0.6003 -2.47%
2024-01-24 0 0.810 0.790 0.810 0.800 0.810 66,000 52,820 0.8003 0.613 0.598 0.613 0.606 0.613 87,148 0.6061 0.00%
2024-01-23 0 0.810 0.790 0.810 0.810 0.840 34,000 28,160 0.8282 0.613 0.598 0.613 0.613 0.636 44,895 0.6272 3.85%
2024-01-22 0 0.780 0.770 0.780 0.780 0.800 110,000 86,840 0.7895 0.591 0.583 0.591 0.591 0.606 145,247 0.5979 0.00%
2024-01-19 0 0.780 0.760 0.780 0.790 0.810 68,000 54,360 0.7994 0.591 0.576 0.591 0.598 0.613 89,789 0.6054 0.00%
2024-01-18 0 0.780 0.760 0.780 0.790 0.790 84,000 66,360 0.7900 0.591 0.576 0.591 0.598 0.598 110,916 0.5983 2.63%
2024-01-17 0 0.760 0.740 0.770 0.750 0.760 24,000 18,040 0.7517 0.576 0.560 0.583 0.568 0.576 31,690 0.5693 -1.30%
2024-01-16 0 0.770 0.750 0.770 0.770 0.770 94,000 71,460 0.7602 0.583 0.568 0.583 0.583 0.583 124,120 0.5757 0.00%
2024-01-15 0 0.770 0.760 0.770 0.760 0.770 172,000 131,180 0.7627 0.583 0.576 0.583 0.576 0.583 227,114 0.5776 0.00%
2024-01-12 0 0.770 0.760 0.770 0.780 0.780 116,000 88,280 0.7610 0.583 0.576 0.583 0.591 0.591 153,170 0.5764 -1.28%
2024-01-11 0 0.780 0.760 0.780 0.750 0.780 62,000 47,680 0.7690 0.591 0.576 0.591 0.568 0.591 81,867 0.5824 1.30%
2024-01-10 0 0.770 0.770 0.780 0.770 0.770 4,000 3,080 0.7700 0.583 0.583 0.591 0.583 0.583 5,282 0.5831 -1.28%
2024-01-09 0 0.780 0.780 0.800 - - 0 0 - 0.591 0.591 0.606 - - 0 - 0.00%
2024-01-08 0 0.780 0.770 0.800 - - 0 0 - 0.591 0.583 0.606 - - 0 - 0.00%
2024-01-05 0 0.780 0.770 0.780 0.760 0.800 298,000 230,000 0.7718 0.591 0.583 0.591 0.576 0.606 393,488 0.5845 -4.88%
2024-01-04 0 0.820 0.800 0.820 0.810 0.820 216,000 175,200 0.8111 0.621 0.606 0.621 0.613 0.621 285,213 0.6143 2.50%
2024-01-03 0 0.800 0.800 0.820 0.800 0.820 138,000 110,920 0.8038 0.606 0.606 0.621 0.606 0.621 182,219 0.6087 -1.23%
2024-01-02 0 0.810 0.800 0.810 0.800 0.820 152,000 121,860 0.8017 0.613 0.606 0.613 0.606 0.621 200,705 0.6072 0.00%
2023-12-29 0 0.810 0.800 0.810 0.800 0.810 168,000 134,480 0.8005 0.613 0.606 0.613 0.606 0.613 221,832 0.6062 0.00%
2023-12-28 0 0.810 0.800 0.830 0.810 0.820 82,000 66,960 0.8166 0.613 0.606 0.629 0.613 0.621 108,275 0.6184 0.00%
2023-12-27 0 0.810 0.810 0.820 0.800 0.840 308,000 249,720 0.8108 0.613 0.613 0.621 0.606 0.636 406,693 0.6140 -3.57%
2023-12-22 0 0.840 0.840 0.850 0.840 0.850 66,000 55,940 0.8476 0.636 0.636 0.644 0.636 0.644 87,148 0.6419 -2.33%
2023-12-21 0 0.860 0.860 0.870 0.860 0.860 102,000 87,720 0.8600 0.651 0.651 0.659 0.651 0.651 134,684 0.6513 -1.15%
2023-12-20 0 0.870 0.860 0.870 0.860 0.890 244,000 211,120 0.8652 0.659 0.651 0.659 0.651 0.674 322,185 0.6553 -2.25%
2023-12-19 0 0.890 0.880 0.890 0.880 0.890 114,000 100,460 0.8812 0.674 0.666 0.674 0.666 0.674 150,529 0.6674 0.00%
2023-12-18 0 0.890 0.890 0.900 - - 0 0 - 0.674 0.674 0.682 - - 0 - 0.00%
2023-12-15 0 0.890 0.890 0.900 0.890 0.900 194,000 172,680 0.8901 0.674 0.674 0.682 0.674 0.682 256,163 0.6741 -1.11%
2023-12-14 0 0.900 0.880 0.900 0.860 0.920 178,000 157,400 0.8843 0.682 0.666 0.682 0.651 0.697 235,037 0.6697 -2.17%
2023-12-13 0 0.920 0.910 0.930 0.910 0.930 70,000 63,900 0.9129 0.697 0.689 0.704 0.689 0.704 92,430 0.6913 -1.08%
2023-12-12 0 0.930 0.910 0.930 0.910 0.930 58,000 53,500 0.9224 0.704 0.689 0.704 0.689 0.704 76,585 0.6986 0.00%
2023-12-11 0 0.930 0.920 0.930 0.930 0.940 12,000 11,180 0.9317 0.704 0.697 0.704 0.704 0.712 15,845 0.7056 -1.06%
2023-12-08 0 0.940 0.940 0.950 0.940 0.950 4,000 3,780 0.9450 0.712 0.712 0.719 0.712 0.719 5,282 0.7157 0.00%
2023-12-07 0 0.940 0.930 0.940 0.940 0.940 10,000 9,400 0.9400 0.712 0.704 0.712 0.712 0.712 13,204 0.7119 -1.05%
2023-12-06 0 0.950 0.940 0.950 - - 0 0 - 0.719 0.712 0.719 - - 0 - 0.00%
2023-12-05 0 0.950 0.940 0.960 - - 0 0 - 0.719 0.712 0.727 - - 0 - 0.00%
2023-12-04 0 0.950 0.930 0.950 0.940 0.950 4,000 3,780 0.9450 0.719 0.704 0.719 0.712 0.719 5,282 0.7157 3.26%
2023-12-01 0 0.950 0.950 0.980 0.940 0.950 12,000 11,380 0.9483 0.697 0.697 0.719 0.689 0.697 16,362 0.6955 0.00%
2023-11-30 0 0.950 0.940 0.950 - - 0 0 - 0.697 0.689 0.697 - - 0 - 0.00%
2023-11-29 0 0.950 0.940 0.970 - - 0 0 - 0.697 0.689 0.711 - - 0 - 0.00%
2023-11-28 0 0.950 0.950 0.980 0.940 0.950 64,000 60,780 0.9497 0.697 0.697 0.719 0.689 0.697 87,263 0.6965 -1.04%
2023-11-27 0 0.960 0.960 0.980 0.950 0.950 8,000 7,600 0.9500 0.704 0.704 0.719 0.697 0.697 10,908 0.6967 0.00%
2023-11-24 0 0.960 0.960 0.980 - - 0 0 - 0.704 0.704 0.719 - - 0 - 0.00%
2023-11-23 0 0.960 0.950 0.960 0.960 0.960 12,000 11,520 0.9600 0.704 0.697 0.704 0.704 0.704 16,362 0.7041 1.05%
2023-11-22 0 0.950 0.940 0.950 0.950 0.960 30,000 28,640 0.9547 0.697 0.689 0.697 0.697 0.704 40,905 0.7002 1.06%
2023-11-21 0 0.940 0.940 0.950 0.940 0.950 90,000 84,740 0.9416 0.689 0.689 0.697 0.689 0.697 122,714 0.6905 -2.08%
2023-11-20 0 0.960 0.940 0.960 0.900 0.980 152,000 141,920 0.9337 0.704 0.689 0.704 0.660 0.719 207,250 0.6848 -1.03%
2023-11-17 0 0.970 0.960 0.990 0.970 0.970 10,000 9,700 0.9700 0.711 0.704 0.726 0.711 0.711 13,635 0.7114 -1.02%
2023-11-16 0 0.980 0.960 0.990 0.960 0.980 22,000 21,400 0.9727 0.719 0.704 0.726 0.704 0.719 29,997 0.7134 2.08%
2023-11-15 0 0.960 0.960 0.970 0.960 0.970 8,000 7,740 0.9675 0.704 0.704 0.711 0.704 0.711 10,908 0.7096 0.00%
2023-11-14 0 0.960 0.960 0.970 - - 0 0 - 0.704 0.704 0.711 - - 0 - 0.00%
2023-11-13 0 0.960 0.960 0.970 - - 0 0 - 0.704 0.704 0.711 - - 0 - 1.05%
2023-11-10 0 0.950 0.950 0.970 0.950 0.960 12,000 11,440 0.9533 0.697 0.697 0.711 0.697 0.704 16,362 0.6992 -1.04%
2023-11-09 0 0.960 0.950 0.960 0.950 0.960 24,000 23,020 0.9592 0.704 0.697 0.704 0.697 0.704 32,724 0.7035 -1.03%
2023-11-08 0 0.970 0.960 0.980 - - 0 0 - 0.711 0.704 0.719 - - 0 - 0.00%
2023-11-07 0 0.970 0.960 0.970 0.960 0.980 102,000 99,160 0.9722 0.711 0.704 0.711 0.704 0.719 139,076 0.7130 0.00%
2023-11-06 0 0.970 0.970 0.980 0.970 0.980 32,000 31,340 0.9794 0.711 0.711 0.719 0.711 0.719 43,632 0.7183 -2.02%
2023-11-03 0 0.990 0.970 0.990 0.970 0.990 84,000 81,700 0.9726 0.726 0.711 0.726 0.711 0.726 114,533 0.7133 1.02%
2023-11-02 0 0.980 0.980 0.990 0.970 0.980 78,000 76,080 0.9754 0.719 0.719 0.726 0.711 0.719 106,352 0.7154 0.00%
2023-11-01 0 0.980 0.980 1.000 0.980 1.000 8,000 7,880 0.9850 0.719 0.719 0.733 0.719 0.733 10,908 0.7224 0.00%
2023-10-31 0 0.980 0.980 1.000 0.970 0.990 346,000 340,140 0.9831 0.719 0.719 0.733 0.711 0.726 471,767 0.7210 -2.00%
2023-10-30 0 1.000 0.990 1.000 0.990 1.010 114,000 114,320 1.0028 0.733 0.726 0.733 0.726 0.741 155,438 0.7355 -0.99%
2023-10-27 0 1.010 1.000 1.010 1.000 1.010 136,000 135,880 0.9991 0.741 0.733 0.741 0.733 0.741 185,434 0.7328 2.02%
2023-10-26 0 0.990 0.990 1.010 0.990 1.000 22,000 21,960 0.9982 0.726 0.726 0.741 0.726 0.733 29,997 0.7321 -1.00%
2023-10-25 0 1.000 0.990 1.010 0.990 1.020 120,000 120,600 1.0050 0.733 0.726 0.741 0.726 0.748 163,619 0.7371 1.01%
2023-10-24 0 0.990 0.990 1.010 0.990 1.000 22,000 21,980 0.9991 0.726 0.726 0.741 0.726 0.733 29,997 0.7327 -1.00%
2023-10-20 0 1.000 0.990 1.000 1.000 1.010 122,000 122,100 1.0008 0.733 0.726 0.733 0.733 0.741 166,346 0.7340 0.00%
2023-10-19 0 1.000 1.000 1.010 0.990 1.010 308,000 308,540 1.0018 0.733 0.733 0.741 0.726 0.741 419,954 0.7347 -0.99%
2023-10-18 0 1.010 1.010 1.040 1.010 1.020 32,000 32,340 1.0106 0.741 0.741 0.763 0.741 0.748 43,632 0.7412 0.00%
2023-10-17 0 1.010 1.010 1.020 1.000 1.010 72,000 72,700 1.0097 0.741 0.741 0.748 0.733 0.741 98,171 0.7405 0.00%
2023-10-16 0 1.010 1.010 1.020 1.000 1.040 38,000 38,400 1.0105 0.741 0.741 0.748 0.733 0.763 51,813 0.7411 0.00%
2023-10-13 0 1.010 1.010 1.030 1.000 1.030 32,000 32,860 1.0269 0.741 0.741 0.755 0.733 0.755 43,632 0.7531 -0.98%
2023-10-12 0 1.020 1.010 1.030 1.000 1.020 220,000 221,380 1.0063 0.748 0.741 0.755 0.733 0.748 299,967 0.7380 0.00%
2023-10-11 0 1.020 1.020 1.030 1.020 1.030 116,000 118,560 1.0221 0.748 0.748 0.755 0.748 0.755 158,165 0.7496 0.99%
2023-10-10 0 1.010 1.010 1.020 1.010 1.020 54,000 54,560 1.0104 0.741 0.741 0.748 0.741 0.748 73,628 0.7410 1.00%
2023-10-09 0 1.000 1.000 1.020 1.000 1.000 40,000 40,040 1.0010 0.733 0.733 0.748 0.733 0.733 54,540 0.7341 -0.99%
2023-10-06 0 1.010 1.000 1.020 1.000 1.010 88,000 88,560 1.0064 0.741 0.733 0.748 0.733 0.741 119,987 0.7381 1.00%
2023-10-05 0 1.000 1.000 1.010 - - 0 0 - 0.733 0.733 0.741 - - 0 - 0.00%
2023-10-04 0 1.000 1.000 1.010 0.990 1.000 212,000 211,900 0.9995 0.733 0.733 0.741 0.726 0.733 289,059 0.7331 0.00%
2023-10-03 0 1.000 1.000 1.010 1.000 1.020 74,000 74,740 1.0100 0.733 0.733 0.741 0.733 0.748 100,898 0.7407 -1.96%
2023-09-29 0 1.020 1.010 1.020 1.010 1.020 112,000 113,740 1.0155 0.748 0.741 0.748 0.741 0.748 152,711 0.7448 0.99%
2023-09-28 0 1.010 1.000 1.020 1.000 1.020 134,000 134,640 1.0048 0.741 0.733 0.748 0.733 0.748 182,707 0.7369 1.00%
2023-09-27 0 1.000 1.000 1.010 0.990 1.010 546,000 547,000 1.0018 0.733 0.733 0.741 0.726 0.741 744,464 0.7348 -1.96%
2023-09-26 0 1.020 1.020 1.030 1.020 1.020 274,000 279,480 1.0200 0.748 0.748 0.755 0.748 0.748 373,596 0.7481 -0.97%
2023-09-25 0 1.030 1.030 1.050 1.030 1.040 144,000 148,700 1.0326 0.755 0.755 0.770 0.755 0.763 196,342 0.7574 -0.96%
2023-09-22 0 1.040 1.030 1.090 1.030 1.060 146,000 151,500 1.0377 0.763 0.755 0.799 0.755 0.777 199,069 0.7610 -1.89%
2023-09-21 0 1.060 1.030 1.060 1.040 1.060 64,000 66,600 1.0406 0.777 0.755 0.777 0.763 0.777 87,263 0.7632 1.92%
2023-09-20 0 1.040 1.040 1.090 1.040 1.040 26,000 27,040 1.0400 0.763 0.763 0.799 0.763 0.763 35,451 0.7627 0.00%
2023-09-19 0 1.040 1.040 1.060 1.040 1.070 54,000 56,740 1.0507 0.763 0.763 0.777 0.763 0.785 73,628 0.7706 -1.89%
2023-09-18 0 1.060 1.060 1.070 - - 0 0 - 0.777 0.777 0.785 - - 0 - 0.95%
2023-09-15 0 1.050 1.040 1.050 1.030 1.050 32,000 33,460 1.0456 0.770 0.763 0.770 0.755 0.770 43,632 0.7669 0.96%
2023-09-14 0 1.040 1.040 1.050 1.030 1.060 32,000 33,300 1.0406 0.763 0.763 0.770 0.755 0.777 43,632 0.7632 -1.89%
2023-09-13 0 1.060 1.030 1.090 1.030 1.060 52,000 54,660 1.0512 0.777 0.755 0.799 0.755 0.777 70,901 0.7709 2.91%
2023-09-12 0 1.030 1.030 1.050 1.020 1.050 50,000 52,020 1.0404 0.755 0.755 0.770 0.748 0.770 68,174 0.7630 -1.90%
2023-09-11 0 1.050 1.040 1.100 - - 0 0 - 0.770 0.763 0.807 - - 0 - 0.00%
2023-09-07 0 1.050 1.040 1.080 - - 0 0 - 0.770 0.763 0.792 - - 0 - 0.00%
2023-09-06 0 1.050 1.040 1.080 - - 0 0 - 0.770 0.763 0.792 - - 0 - 0.00%
2023-09-05 0 1.050 1.050 1.080 - - 0 0 - 0.770 0.770 0.792 - - 0 - 0.96%
2023-09-04 0 1.040 1.040 1.060 1.040 1.060 54,000 56,420 1.0448 0.763 0.763 0.777 0.763 0.777 73,628 0.7663 0.00%
2023-08-31 0 1.040 1.040 1.070 1.040 1.070 14,000 14,860 1.0614 0.763 0.763 0.785 0.763 0.785 19,089 0.7785 -2.80%
2023-08-30 0 1.070 1.070 1.090 - - 0 0 - 0.785 0.785 0.799 - - 0 - 0.00%
2023-08-29 0 1.070 1.080 1.110 1.050 1.100 58,000 61,300 1.0569 0.785 0.792 0.814 0.770 0.807 79,082 0.7751 1.90%
2023-08-28 0 1.050 1.040 1.070 1.040 1.050 208,000 218,360 1.0498 0.770 0.763 0.785 0.763 0.770 283,605 0.7699 0.96%
2023-08-25 0 1.040 1.030 1.060 1.040 1.050 22,000 23,020 1.0464 0.763 0.755 0.777 0.763 0.770 29,997 0.7674 -6.31%
2023-08-24 0 1.110 1.060 1.110 - - 0 0 - 0.814 0.777 0.814 - - 0 - 0.00%
2023-08-23 0 1.110 1.050 1.110 - - 0 0 - 0.814 0.770 0.814 - - 0 - -0.89%
2023-08-22 0 1.120 1.050 1.120 1.040 1.120 38,000 40,160 1.0568 0.821 0.770 0.821 0.763 0.821 51,813 0.7751 7.69%
2023-08-21 0 1.040 1.030 1.130 1.040 1.040 8,000 8,320 1.0400 0.763 0.755 0.829 0.763 0.763 10,908 0.7627 0.97%
2023-08-18 0 1.030 1.030 1.040 1.030 1.050 104,000 108,160 1.0400 0.755 0.755 0.763 0.755 0.770 141,803 0.7627 -3.74%
2023-08-17 0 1.070 1.060 1.100 1.060 1.080 32,000 34,320 1.0725 0.785 0.777 0.807 0.777 0.792 43,632 0.7866 -0.93%
2023-08-16 0 1.080 1.080 1.100 1.080 1.090 12,000 12,980 1.0817 0.792 0.792 0.807 0.792 0.799 16,362 0.7933 0.00%
2023-08-15 0 1.080 1.080 1.100 1.060 1.060 4,000 4,240 1.0600 0.792 0.792 0.807 0.777 0.777 5,454 0.7774 0.00%
2023-08-14 0 1.080 1.080 1.090 1.000 1.090 394,000 409,020 1.0381 0.792 0.792 0.799 0.733 0.799 537,214 0.7614 -0.92%
2023-08-11 0 1.090 1.080 1.120 1.070 1.130 144,000 157,920 1.0967 0.799 0.792 0.821 0.785 0.829 196,342 0.8043 -3.54%
2023-08-10 0 1.130 1.110 1.130 1.060 1.150 114,000 127,360 1.1172 0.829 0.814 0.829 0.777 0.843 155,438 0.8194 -0.00%
2023-08-09 0 1.200 1.180 1.200 1.210 1.210 32,000 38,720 1.2100 0.829 0.815 0.829 0.836 0.836 46,334 0.8357 1.69%
2023-08-08 0 1.180 1.160 1.180 1.190 1.190 50,000 59,500 1.1900 0.815 0.801 0.815 0.822 0.822 72,398 0.8219 -0.84%
2023-08-07 0 1.190 1.160 1.200 1.150 1.190 444,000 519,980 1.1711 0.822 0.801 0.829 0.794 0.822 642,891 0.8088 1.71%
2023-08-04 0 1.170 1.170 1.190 1.170 1.180 34,000 40,020 1.1771 0.808 0.808 0.822 0.808 0.815 49,230 0.8129 0.00%
2023-08-03 0 1.170 1.170 1.190 - - 0 0 - 0.808 0.808 0.822 - - 0 - 0.00%
2023-08-02 0 1.170 1.170 1.190 1.170 1.170 10,000 11,700 1.1700 0.808 0.808 0.822 0.808 0.808 14,480 0.8080 -0.85%
2023-08-01 0 1.180 1.170 1.230 - - 0 0 - 0.815 0.808 0.849 - - 0 - 0.00%
2023-07-31 0 1.180 1.160 1.220 - - 0 0 - 0.815 0.801 0.843 - - 0 - 0.00%
2023-07-28 0 1.180 1.160 1.220 - - 0 0 - 0.815 0.801 0.843 - - 0 - 0.00%
2023-07-27 0 1.180 1.170 1.220 - - 0 0 - 0.815 0.808 0.843 - - 0 - 0.00%
2023-07-26 0 1.180 1.180 1.220 - - 0 0 - 0.815 0.815 0.843 - - 0 - 0.00%
2023-07-25 0 1.180 1.170 1.220 - - 0 0 - 0.815 0.808 0.843 - - 0 - 0.00%
2023-07-24 0 1.180 1.180 1.230 - - 0 0 - 0.815 0.815 0.849 - - 0 - 0.00%
2023-07-21 0 1.180 1.180 1.210 1.170 1.180 10,000 11,740 1.1740 0.815 0.815 0.836 0.808 0.815 14,480 0.8108 0.00%
2023-07-20 0 1.180 1.180 1.210 1.180 1.190 30,000 35,640 1.1880 0.815 0.815 0.836 0.815 0.822 43,439 0.8205 0.00%
2023-07-19 0 1.180 1.180 1.200 - - 0 0 - 0.815 0.815 0.829 - - 0 - 0.85%
2023-07-18 0 1.170 1.150 1.200 1.170 1.190 34,000 40,420 1.1888 0.808 0.794 0.829 0.808 0.822 49,230 0.8210 0.00%
2023-07-14 0 1.170 1.170 1.200 - - 0 0 - 0.808 0.808 0.829 - - 0 - 0.00%
2023-07-13 0 1.170 1.170 1.200 1.160 1.160 34,000 39,440 1.1600 0.808 0.808 0.829 0.801 0.801 49,230 0.8011 0.86%
2023-07-12 0 1.160 1.160 1.190 1.160 1.170 4,000 4,660 1.1650 0.801 0.801 0.822 0.801 0.808 5,792 0.8046 0.00%
2023-07-11 0 1.160 1.160 1.220 1.140 1.210 78,000 91,760 1.1764 0.801 0.801 0.843 0.787 0.836 112,940 0.8125 -0.85%
2023-07-10 0 1.170 1.170 1.180 1.160 1.170 52,000 60,800 1.1692 0.808 0.808 0.815 0.801 0.808 75,293 0.8075 0.86%
2023-07-07 0 1.160 1.160 1.170 1.150 1.190 14,000 16,280 1.1629 0.801 0.801 0.808 0.794 0.822 20,271 0.8031 -2.52%
2023-07-06 0 1.190 1.150 1.190 - - 0 0 - 0.822 0.794 0.822 - - 0 - 0.00%
2023-07-05 0 1.190 1.170 1.190 1.180 1.190 62,000 73,180 1.1803 0.822 0.808 0.822 0.815 0.822 89,773 0.8152 1.71%
2023-07-04 0 1.170 1.170 1.180 1.170 1.170 22,000 25,740 1.1700 0.808 0.808 0.815 0.808 0.808 31,855 0.8080 0.86%
2023-07-03 0 1.160 1.160 1.170 1.140 1.170 374,000 432,280 1.1558 0.801 0.801 0.808 0.787 0.808 541,534 0.7983 0.87%
2023-06-30 0 1.150 1.150 1.160 1.150 1.160 244,000 282,600 1.1582 0.794 0.794 0.801 0.794 0.801 353,300 0.7999 0.00%
2023-06-29 0 1.150 1.150 1.160 1.150 1.160 78,000 89,920 1.1528 0.794 0.794 0.801 0.794 0.801 112,940 0.7962 -0.86%
2023-06-28 0 1.160 1.160 1.170 1.150 1.170 16,000 18,620 1.1638 0.801 0.801 0.808 0.794 0.808 23,167 0.8037 -0.85%
2023-06-27 0 1.170 1.160 1.180 1.170 1.180 46,000 54,100 1.1761 0.808 0.801 0.815 0.808 0.815 66,606 0.8122 0.86%
2023-06-26 0 1.160 1.150 1.180 1.150 1.160 42,000 48,700 1.1595 0.801 0.794 0.815 0.794 0.801 60,814 0.8008 -0.85%
2023-06-23 0 1.170 1.160 1.170 - - 0 0 - 0.808 0.801 0.808 - - 0 - 0.00%
2023-06-21 0 1.170 1.170 1.200 1.170 1.170 10,000 11,700 1.1700 0.808 0.808 0.829 0.808 0.808 14,480 0.8080 0.00%
2023-06-20 0 1.170 1.170 1.200 1.150 1.170 130,000 151,600 1.1662 0.808 0.808 0.829 0.794 0.808 188,234 0.8054 1.74%
2023-06-19 0 1.150 1.150 1.160 1.140 1.160 64,000 73,680 1.1513 0.794 0.794 0.801 0.787 0.801 92,669 0.7951 -0.86%
2023-06-16 0 1.160 1.140 1.160 1.160 1.160 34,000 39,440 1.1600 0.801 0.787 0.801 0.801 0.801 49,230 0.8011 1.75%
2023-06-15 0 1.140 1.140 1.160 - - 0 0 - 0.787 0.787 0.801 - - 0 - 0.00%
2023-06-14 0 1.140 1.140 1.160 1.140 1.160 16,000 18,480 1.1550 0.787 0.787 0.801 0.787 0.801 23,167 0.7977 -1.72%
2023-06-13 0 1.160 1.150 1.160 1.140 1.160 102,000 117,700 1.1539 0.801 0.794 0.801 0.787 0.801 147,691 0.7969 1.75%
2023-06-12 0 1.140 1.140 1.150 1.140 1.140 92,000 104,880 1.1400 0.787 0.787 0.794 0.787 0.787 133,212 0.7873 0.00%
2023-06-09 0 1.140 1.140 1.150 1.140 1.140 250,000 285,000 1.1400 0.787 0.787 0.794 0.787 0.787 361,988 0.7873 0.00%
2023-06-08 0 1.140 1.140 1.180 1.140 1.150 160,000 182,600 1.1413 0.787 0.787 0.815 0.787 0.794 231,672 0.7882 -0.87%
2023-06-07 0 1.150 1.140 1.160 1.140 1.150 200,000 229,900 1.1495 0.794 0.787 0.801 0.787 0.794 289,590 0.7939 0.88%
2023-06-06 0 1.140 1.140 1.170 1.140 1.140 102,000 116,280 1.1400 0.787 0.787 0.808 0.787 0.787 147,691 0.7873 0.00%
2023-06-05 0 1.140 1.140 1.180 1.140 1.140 74,000 84,360 1.1400 0.787 0.787 0.815 0.787 0.787 107,148 0.7873 0.00%
2023-06-02 0 1.140 1.140 1.190 1.140 1.140 42,000 47,880 1.1400 0.787 0.787 0.822 0.787 0.787 60,814 0.7873 0.00%
2023-06-01 0 1.140 1.140 1.180 1.140 1.180 6,000 7,000 1.1667 0.787 0.787 0.815 0.787 0.815 8,688 0.8057 0.00%
2023-05-31 0 1.140 1.140 1.180 - - 0 0 - 0.787 0.787 0.815 - - 0 - 0.00%
2023-05-30 0 1.140 1.140 1.180 - - 0 0 - 0.787 0.787 0.815 - - 0 - 0.00%
2023-05-29 0 1.140 1.140 1.150 - - 0 0 - 0.787 0.787 0.794 - - 0 - 0.88%
2023-05-25 0 1.130 1.130 1.150 1.130 1.150 92,000 105,700 1.1489 0.780 0.780 0.794 0.780 0.794 133,212 0.7935 -2.59%
2023-05-24 0 1.160 1.140 1.190 - - 0 0 - 0.801 0.787 0.822 - - 0 - 0.00%
2023-05-23 0 1.160 1.160 1.190 - - 0 0 - 0.801 0.801 0.822 - - 0 - 0.00%
2023-05-22 0 1.160 1.150 1.200 - - 0 0 - 0.801 0.794 0.829 - - 0 - 0.00%
2023-05-19 0 1.160 1.160 1.190 1.160 1.170 120,000 139,800 1.1650 0.801 0.801 0.822 0.801 0.808 173,754 0.8046 0.87%
2023-05-18 0 1.150 1.150 1.190 1.140 1.190 382,000 443,300 1.1605 0.794 0.794 0.822 0.787 0.822 553,118 0.8015 -1.71%
2023-05-17 0 1.170 1.160 1.190 - - 0 0 - 0.808 0.801 0.822 - - 0 - 0.00%
2023-05-16 0 1.170 1.170 1.190 1.170 1.170 6,000 7,020 1.1700 0.808 0.808 0.822 0.808 0.808 8,688 0.8080 0.86%
2023-05-15 0 1.160 1.160 1.190 1.160 1.160 4,000 4,640 1.1600 0.801 0.801 0.822 0.801 0.801 5,792 0.8011 0.87%
2023-05-12 0 1.150 1.150 1.190 - - 0 0 - 0.794 0.794 0.822 - - 0 - 0.00%
2023-05-11 0 1.150 1.150 1.190 1.150 1.150 14,000 16,100 1.1500 0.794 0.794 0.822 0.794 0.794 20,271 0.7942 -1.71%
2023-05-10 0 1.170 1.160 1.190 1.170 1.170 6,000 7,020 1.1700 0.808 0.801 0.822 0.808 0.808 8,688 0.8080 0.86%
2023-05-09 0 1.160 1.160 1.190 1.150 1.170 90,000 104,400 1.1600 0.801 0.801 0.822 0.794 0.808 130,316 0.8011 0.87%
2023-05-08 0 1.150 1.120 1.130 1.130 1.180 712,000 820,400 1.1522 0.794 0.774 0.780 0.780 0.815 1,030,942 0.7958 -1.71%
2023-05-05 0 1.170 1.170 1.180 1.170 1.190 62,000 73,740 1.1894 0.808 0.808 0.815 0.808 0.822 89,773 0.8214 0.86%
2023-05-04 0 1.160 1.160 1.190 - - 0 0 - 0.801 0.801 0.822 - - 0 - 0.00%
2023-05-03 0 1.160 1.150 1.200 1.150 1.160 46,000 53,340 1.1596 0.801 0.794 0.829 0.794 0.801 66,606 0.8008 -2.52%
2023-05-02 0 1.190 1.160 1.190 1.130 1.190 50,000 59,300 1.1860 0.822 0.801 0.822 0.780 0.822 72,398 0.8191 2.59%
2023-04-28 0 1.160 1.160 1.180 - - 0 0 - 0.801 0.801 0.815 - - 0 - 0.00%
2023-04-27 0 1.160 1.150 1.160 1.140 1.160 34,000 39,240 1.1541 0.801 0.794 0.801 0.787 0.801 49,230 0.7971 1.75%
2023-04-26 0 1.140 1.130 1.140 1.110 1.140 36,000 40,380 1.1217 0.787 0.780 0.787 0.767 0.787 52,126 0.7747 0.00%
2023-04-25 0 1.140 1.140 1.150 1.140 1.160 46,000 52,680 1.1452 0.787 0.787 0.794 0.787 0.801 66,606 0.7909 -0.87%
2023-04-24 0 1.150 1.140 1.150 - - 0 0 - 0.794 0.787 0.794 - - 0 - -0.86%
2023-04-21 0 1.160 1.130 1.160 - - 0 0 - 0.801 0.780 0.801 - - 0 - 0.00%
2023-04-20 0 1.160 1.160 1.180 1.160 1.160 4,000 4,640 1.1600 0.801 0.801 0.815 0.801 0.801 5,792 0.8011 2.65%
2023-04-19 0 1.130 1.130 1.160 - - 0 0 - 0.780 0.780 0.801 - - 0 - 0.00%
2023-04-18 0 1.130 1.130 1.160 - - 0 0 - 0.780 0.780 0.801 - - 0 - 0.00%
2023-04-17 0 1.130 1.130 1.160 - - 0 0 - 0.780 0.780 0.801 - - 0 - 0.00%
2023-04-14 0 1.130 1.130 1.160 - - 0 0 - 0.780 0.780 0.801 - - 0 - 0.00%
2023-04-13 0 1.130 1.120 1.160 - - 0 0 - 0.780 0.774 0.801 - - 0 - 0.00%
2023-04-12 0 1.130 1.110 1.150 1.100 1.160 236,000 263,920 1.1183 0.780 0.767 0.794 0.760 0.801 341,717 0.7723 -2.59%
2023-04-11 0 1.160 1.160 1.230 - - 0 0 - 0.801 0.801 0.849 - - 0 - 0.00%
2023-04-06 0 1.160 1.160 1.220 1.160 1.180 10,000 11,720 1.1720 0.801 0.801 0.843 0.801 0.815 14,480 0.8094 -1.69%
2023-04-04 0 1.180 1.180 1.220 1.180 1.180 6,000 7,080 1.1800 0.815 0.815 0.843 0.815 0.815 8,688 0.8149 1.72%
2023-04-03 0 1.160 1.150 1.180 - - 0 0 - 0.801 0.794 0.815 - - 0 - 0.00%
2023-03-31 0 1.160 1.160 1.180 1.160 1.160 32,000 37,120 1.1600 0.801 0.801 0.815 0.801 0.801 46,334 0.8011 0.87%
2023-03-30 0 1.150 1.150 1.180 - - 0 0 - 0.794 0.794 0.815 - - 0 - 0.00%
2023-03-29 0 1.150 1.150 1.180 - - 0 0 - 0.794 0.794 0.815 - - 0 - 0.88%
2023-03-28 0 1.140 1.140 1.180 - - 0 0 - 0.787 0.787 0.815 - - 0 - 0.00%
2023-03-27 0 1.140 1.140 1.180 1.140 1.160 22,000 25,480 1.1582 0.787 0.787 0.815 0.787 0.801 31,855 0.7999 0.00%
2023-03-24 0 1.140 1.140 1.200 1.130 1.130 4,000 4,520 1.1300 0.787 0.787 0.829 0.780 0.780 5,792 0.7804 0.00%
2023-03-23 0 1.140 1.140 1.200 1.130 1.130 26,000 29,380 1.1300 0.787 0.787 0.829 0.780 0.780 37,647 0.7804 0.00%
2023-03-22 0 1.140 1.140 1.180 1.140 1.180 4,000 4,640 1.1600 0.787 0.787 0.815 0.787 0.815 5,792 0.8011 -3.39%
2023-03-21 0 1.180 1.130 1.180 - - 0 0 - 0.815 0.780 0.815 - - 0 - 0.00%
2023-03-20 0 1.180 1.130 1.210 - - 0 0 - 0.815 0.780 0.836 - - 0 - 0.00%
2023-03-17 0 1.180 1.180 1.220 1.160 1.200 42,000 49,760 1.1848 0.815 0.815 0.843 0.801 0.829 60,814 0.8182 0.00%
2023-03-16 0 1.180 1.170 1.190 - - 0 0 - 0.815 0.808 0.822 - - 0 - 0.00%
2023-03-15 0 1.180 1.180 1.200 1.180 1.180 24,000 28,320 1.1800 0.815 0.815 0.829 0.815 0.815 34,751 0.8149 1.72%
2023-03-14 0 1.160 1.160 1.200 1.130 1.160 16,000 18,500 1.1563 0.801 0.801 0.829 0.780 0.801 23,167 0.7985 0.00%
2023-03-13 0 1.160 1.140 1.180 1.160 1.160 20,000 23,200 1.1600 0.801 0.787 0.815 0.801 0.801 28,959 0.8011 0.00%
2023-03-10 0 1.160 1.130 1.190 1.140 1.160 76,000 86,700 1.1408 0.801 0.780 0.822 0.787 0.801 110,044 0.7879 2.65%
2023-03-09 0 1.130 1.130 1.190 1.130 1.140 10,000 11,340 1.1340 0.780 0.780 0.822 0.780 0.787 14,480 0.7832 -0.88%
2023-03-08 0 1.140 1.140 1.190 1.140 1.140 20,000 22,800 1.1400 0.787 0.787 0.822 0.787 0.787 28,959 0.7873 0.00%
2023-03-07 0 1.140 1.140 1.200 - - 0 0 - 0.787 0.787 0.829 - - 0 - 0.88%
2023-03-06 0 1.130 1.130 1.200 1.130 1.130 20,000 22,600 1.1300 0.780 0.780 0.829 0.780 0.780 28,959 0.7804 0.00%
2023-03-03 0 1.130 1.130 1.200 - - 0 0 - 0.780 0.780 0.829 - - 0 - 0.00%
2023-03-02 0 1.130 1.130 1.190 1.130 1.130 8,000 9,040 1.1300 0.780 0.780 0.822 0.780 0.780 11,584 0.7804 -0.88%
2023-03-01 0 1.140 1.140 1.240 1.130 1.160 28,000 31,800 1.1357 0.787 0.787 0.856 0.780 0.801 40,543 0.7844 -3.39%
2023-02-28 0 1.180 1.150 1.180 - - 0 0 - 0.815 0.794 0.815 - - 0 - 0.00%
2023-02-27 0 1.180 1.150 1.240 - - 0 0 - 0.815 0.794 0.856 - - 0 - 0.00%
2023-02-24 0 1.180 1.170 1.240 1.180 1.200 102,000 122,360 1.1996 0.815 0.808 0.856 0.815 0.829 147,691 0.8285 -1.67%
2023-02-23 0 1.200 1.200 1.240 - - 0 0 - 0.829 0.829 0.856 - - 0 - 0.00%
2023-02-22 0 1.200 1.200 1.240 1.200 1.200 24,000 28,800 1.2000 0.829 0.829 0.856 0.829 0.829 34,751 0.8288 -3.23%
2023-02-21 0 1.240 1.200 1.240 - - 0 0 - 0.856 0.829 0.856 - - 0 - 0.00%
2023-02-20 0 1.240 1.210 1.240 1.250 1.250 2,017 2,521 1.2499 0.856 0.836 0.856 0.863 0.863 2,921 0.8632 2.48%
2023-02-17 0 1.210 1.210 1.250 1.200 1.200 58,000 69,600 1.2000 0.836 0.836 0.863 0.829 0.829 83,981 0.8288 0.00%
2023-02-16 0 1.210 1.200 1.220 1.200 1.210 90,000 108,780 1.2087 0.836 0.829 0.843 0.829 0.836 130,316 0.8347 0.83%
2023-02-15 0 1.200 1.160 1.200 1.160 1.200 22,000 26,020 1.1827 0.829 0.801 0.829 0.801 0.829 31,855 0.8168 4.35%
2023-02-14 0 1.150 1.150 1.210 - - 0 0 - 0.794 0.794 0.836 - - 0 - 0.00%
2023-02-13 0 1.150 1.130 1.210 - - 0 0 - 0.794 0.780 0.836 - - 0 - 0.00%
2023-02-10 0 1.150 1.130 1.150 1.150 1.150 2,000 2,300 1.1500 0.794 0.780 0.794 0.794 0.794 2,896 0.7942 0.00%
2023-02-09 0 1.150 1.130 1.200 - - 0 0 - 0.794 0.780 0.829 - - 0 - 0.00%
2023-02-08 0 1.150 1.150 1.200 - - 0 0 - 0.794 0.794 0.829 - - 0 - 0.00%
2023-02-07 0 1.150 1.130 1.200 - - 0 0 - 0.794 0.780 0.829 - - 0 - 0.00%
2023-02-06 0 1.150 1.130 1.210 - - 0 0 - 0.794 0.780 0.836 - - 0 - 0.00%
2023-02-03 0 1.150 1.130 1.200 - - 0 0 - 0.794 0.780 0.829 - - 0 - 0.00%
2023-02-02 0 1.150 1.150 1.190 - - 0 0 - 0.794 0.794 0.822 - - 0 - 0.88%
2023-02-01 0 1.140 1.140 1.200 - - 0 0 - 0.787 0.787 0.829 - - 0 - 0.88%
2023-01-31 0 1.130 1.130 1.210 - - 0 0 - 0.780 0.780 0.836 - - 0 - 0.00%
2023-01-30 0 1.130 1.130 1.210 1.130 1.130 138,000 155,940 1.1300 0.780 0.780 0.836 0.780 0.780 199,817 0.7804 0.00%
2023-01-27 0 1.130 1.130 1.210 - - 0 0 - 0.780 0.780 0.836 - - 0 - 0.00%
2023-01-26 0 1.130 1.130 1.200 - - 0 0 - 0.780 0.780 0.829 - - 0 - 0.00%
2023-01-20 0 1.130 1.130 1.200 - - 0 0 - 0.780 0.780 0.829 - - 0 - 0.00%
2023-01-19 0 1.130 1.130 1.220 - - 0 0 - 0.780 0.780 0.843 - - 0 - 0.00%
2023-01-18 0 1.130 1.130 1.210 1.130 1.130 24,000 27,120 1.1300 0.780 0.780 0.836 0.780 0.780 34,751 0.7804 0.00%
2023-01-17 0 1.130 1.130 1.200 1.130 1.130 12,000 13,560 1.1300 0.780 0.780 0.829 0.780 0.780 17,375 0.7804 0.00%
2023-01-16 0 1.130 1.130 1.200 - - 0 0 - 0.780 0.780 0.829 - - 0 - 0.00%
2023-01-13 0 1.130 1.130 1.220 1.130 1.130 4,000 4,520 1.1300 0.780 0.780 0.843 0.780 0.780 5,792 0.7804 3.67%
2023-01-12 0 1.090 1.090 1.100 1.080 1.150 212,000 243,540 1.1488 0.753 0.753 0.760 0.746 0.794 306,966 0.7934 -5.22%
2023-01-11 0 1.150 1.110 1.180 1.150 1.170 26,000 30,380 1.1685 0.794 0.767 0.815 0.794 0.808 37,647 0.8070 0.00%
2023-01-10 0 1.150 1.150 1.180 1.150 1.150 12,000 13,800 1.1500 0.794 0.794 0.815 0.794 0.794 17,375 0.7942 0.88%
2023-01-09 0 1.140 1.100 1.150 1.120 1.140 50,000 56,880 1.1376 0.787 0.760 0.794 0.774 0.787 72,398 0.7857 1.79%
2023-01-06 0 1.120 1.100 1.140 - - 0 0 - 0.774 0.760 0.787 - - 0 - 0.00%
2023-01-05 0 1.120 1.120 1.140 - - 0 0 - 0.774 0.774 0.787 - - 0 - 0.00%
2023-01-04 0 1.120 1.120 1.140 1.100 1.130 72,000 79,760 1.1078 0.774 0.774 0.787 0.760 0.780 104,253 0.7651 0.90%
2023-01-03 0 1.110 1.100 1.120 - - 0 0 - 0.767 0.760 0.774 - - 0 - 0.00%
2022-12-30 0 1.110 1.100 1.130 - - 0 0 - 0.767 0.760 0.780 - - 0 - 0.00%
2022-12-29 0 1.110 1.110 1.130 1.100 1.120 8,000 8,880 1.1100 0.767 0.767 0.780 0.760 0.774 11,584 0.7666 0.00%
2022-12-28 0 1.110 1.110 1.120 1.080 1.100 76,000 82,120 1.0805 0.767 0.767 0.774 0.746 0.760 110,044 0.7462 1.83%
2022-12-23 0 1.090 1.080 1.130 - - 0 0 - 0.753 0.746 0.780 - - 0 - 0.00%
2022-12-22 0 1.090 1.080 1.130 1.070 1.090 92,000 99,720 1.0839 0.753 0.746 0.780 0.739 0.753 133,212 0.7486 0.93%
2022-12-21 0 1.080 1.080 1.130 - - 0 0 - 0.746 0.746 0.780 - - 0 - 0.93%
2022-12-20 0 1.070 1.070 1.120 - - 0 0 - 0.739 0.739 0.774 - - 0 - 0.00%
2022-12-19 0 1.070 1.070 1.130 - - 0 0 - 0.739 0.739 0.780 - - 0 - 0.00%
2022-12-16 0 1.070 1.070 1.090 1.070 1.120 18,000 20,060 1.1144 0.739 0.739 0.753 0.739 0.774 26,063 0.7697 0.00%
2022-12-15 0 1.070 1.070 1.110 1.070 1.100 6,000 6,540 1.0900 0.739 0.739 0.767 0.739 0.760 8,688 0.7528 -2.73%
2022-12-14 0 1.100 1.100 1.110 1.080 1.100 96,000 105,320 1.0971 0.760 0.760 0.767 0.746 0.760 139,003 0.7577 1.85%
2022-12-13 0 1.080 1.080 1.090 1.080 1.080 22,000 23,960 1.0891 0.746 0.746 0.753 0.746 0.746 31,855 0.7522 0.00%
2022-12-12 0 1.080 1.080 1.090 1.070 1.090 48,000 52,280 1.0892 0.746 0.746 0.753 0.739 0.753 69,502 0.7522 0.00%
2022-12-09 0 1.080 1.080 1.120 1.080 1.090 28,000 30,380 1.0850 0.746 0.746 0.774 0.746 0.753 40,543 0.7493 -0.92%
2022-12-08 0 1.090 1.080 1.120 - - 0 0 - 0.753 0.746 0.774 - - 0 - 0.00%
2022-12-07 0 1.090 1.080 1.090 1.080 1.090 34,000 37,040 1.0894 0.753 0.746 0.753 0.746 0.753 49,230 0.7524 0.00%
2022-12-06 0 1.090 1.090 1.120 - - 10,000 11,100 1.1100 0.753 0.753 0.774 - - 14,480 0.7666 0.00%
2022-12-05 0 1.090 1.090 1.100 1.090 1.090 4,000 4,360 1.0900 0.753 0.753 0.760 0.753 0.753 5,792 0.7528 0.93%
2022-12-02 0 1.110 1.110 1.120 1.100 1.110 39,750 43,712 1.0997 0.746 0.746 0.753 0.739 0.746 59,155 0.7389 0.91%
2022-12-01 0 1.100 1.100 1.120 1.100 1.120 74,000 82,220 1.1111 0.739 0.739 0.753 0.739 0.753 110,125 0.7466 0.00%
2022-11-30 0 1.100 1.090 1.100 1.100 1.120 36,000 40,000 1.1111 0.739 0.732 0.739 0.739 0.753 53,574 0.7466 0.00%
2022-11-29 0 1.100 1.090 1.100 1.100 1.120 66,000 72,800 1.1030 0.739 0.732 0.739 0.739 0.753 98,219 0.7412 0.00%
2022-11-28 0 1.100 1.100 1.140 1.070 1.120 22,000 24,220 1.1009 0.739 0.739 0.766 0.719 0.753 32,740 0.7398 -2.65%
2022-11-25 0 1.130 1.130 1.140 - - 0 0 - 0.759 0.759 0.766 - - 0 - 0.00%
2022-11-24 0 1.130 1.080 1.150 - - 0 0 - 0.759 0.726 0.773 - - 0 - 0.00%
2022-11-23 0 1.130 1.120 1.200 - - 0 0 - 0.759 0.753 0.806 - - 0 - 0.00%
2022-11-22 0 1.130 1.130 1.150 1.100 1.130 164,000 183,060 1.1162 0.759 0.759 0.773 0.739 0.759 244,060 0.7501 0.89%
2022-11-21 0 1.120 1.120 1.160 1.120 1.120 64,000 71,680 1.1200 0.753 0.753 0.779 0.753 0.753 95,243 0.7526 0.90%
2022-11-18 0 1.110 1.110 1.140 1.110 1.110 8,000 8,880 1.1100 0.746 0.746 0.766 0.746 0.746 11,905 0.7459 1.83%
2022-11-17 0 1.090 1.090 1.140 1.070 1.080 24,000 25,880 1.0783 0.732 0.732 0.766 0.719 0.726 35,716 0.7246 0.93%
2022-11-16 0 1.080 1.080 1.150 - - 0 0 - 0.726 0.726 0.773 - - 0 - 0.00%
2022-11-15 0 1.080 1.080 1.150 - - 0 0 - 0.726 0.726 0.773 - - 0 - 0.00%
2022-11-14 0 1.080 1.080 1.140 1.080 1.080 6,000 6,600 1.1000 0.726 0.726 0.766 0.726 0.726 8,929 0.7392 -1.82%
2022-11-11 0 1.100 1.100 1.140 1.070 1.100 56,000 61,520 1.0986 0.739 0.739 0.766 0.719 0.739 83,338 0.7382 0.00%
2022-11-10 0 1.100 1.060 1.140 1.100 1.100 52,000 57,200 1.1000 0.739 0.712 0.766 0.739 0.739 77,385 0.7392 0.92%
2022-11-09 0 1.090 1.060 1.100 - - 0 0 - 0.732 0.712 0.739 - - 0 - 0.00%
2022-11-08 0 1.090 1.060 1.100 1.070 1.090 14,000 15,180 1.0843 0.732 0.712 0.739 0.719 0.732 20,834 0.7286 3.81%
2022-11-07 0 1.050 1.050 1.100 1.050 1.060 20,000 21,160 1.0580 0.706 0.706 0.739 0.706 0.712 29,763 0.7109 -0.94%
2022-11-04 0 1.060 1.060 1.090 1.060 1.060 8,000 8,480 1.0600 0.712 0.712 0.732 0.712 0.712 11,905 0.7123 0.95%
2022-11-03 0 1.050 1.050 1.100 1.050 1.060 4,000 4,220 1.0550 0.706 0.706 0.739 0.706 0.712 5,953 0.7089 -0.94%
2022-11-02 0 1.060 1.060 1.120 - - 0 0 - 0.712 0.712 0.753 - - 0 - 0.00%
2022-11-01 0 1.060 1.060 1.090 - - 0 0 - 0.712 0.712 0.732 - - 0 - 0.95%
2022-10-31 0 1.050 1.050 1.130 1.050 1.050 116,000 122,800 1.0586 0.706 0.706 0.759 0.706 0.706 172,628 0.7114 -1.87%
2022-10-28 0 1.070 1.060 1.120 - - 0 0 - 0.719 0.712 0.753 - - 0 - 0.00%
2022-10-27 0 1.070 1.070 1.100 1.070 1.080 4,000 4,300 1.0750 0.719 0.719 0.739 0.719 0.726 5,953 0.7224 0.00%
2022-10-26 0 1.070 1.070 1.100 - - 0 0 - 0.719 0.719 0.739 - - 0 - 0.00%
2022-10-25 0 1.070 1.050 1.070 1.030 1.070 160,000 168,720 1.0545 0.719 0.706 0.719 0.692 0.719 238,108 0.7086 2.88%
2022-10-24 0 1.040 1.030 1.060 1.030 1.060 100,000 104,360 1.0436 0.699 0.692 0.712 0.692 0.712 148,817 0.7013 -2.80%
2022-10-21 0 1.070 1.070 1.130 - - 0 0 - 0.719 0.719 0.759 - - 0 - 0.00%
2022-10-20 0 1.070 1.070 1.130 1.060 1.060 8,000 8,480 1.0600 0.719 0.719 0.759 0.712 0.712 11,905 0.7123 -0.93%
2022-10-19 0 1.080 1.060 1.130 - - 0 0 - 0.726 0.712 0.759 - - 0 - 0.00%
2022-10-18 0 1.080 1.070 1.130 1.080 1.080 10,000 10,800 1.0800 0.726 0.719 0.759 0.726 0.726 14,882 0.7257 0.00%
2022-10-17 0 1.080 1.080 1.130 1.080 1.100 4,000 4,360 1.0900 0.726 0.726 0.759 0.726 0.739 5,953 0.7324 0.00%
2022-10-14 0 1.080 1.080 1.120 - - 0 0 - 0.726 0.726 0.753 - - 0 - 1.89%
2022-10-13 0 1.060 1.060 1.090 1.060 1.100 264,000 282,760 1.0711 0.712 0.712 0.732 0.712 0.739 392,878 0.7197 -3.64%
2022-10-12 0 1.100 1.100 1.200 1.100 1.100 2,000 2,200 1.1000 0.739 0.739 0.806 0.739 0.739 2,976 0.7392 0.92%
2022-10-11 0 1.090 1.090 1.200 - - 0 0 - 0.732 0.732 0.806 - - 0 - 0.00%
2022-10-10 0 1.090 1.090 1.190 1.090 1.150 38,000 42,840 1.1274 0.732 0.732 0.800 0.732 0.773 56,551 0.7576 -1.80%
2022-10-07 0 1.110 1.090 1.180 - - 0 0 - 0.746 0.732 0.793 - - 0 - 0.00%
2022-10-06 0 1.110 1.110 1.190 - - 0 0 - 0.746 0.746 0.800 - - 0 - 0.00%
2022-10-05 0 1.110 1.110 1.190 1.110 1.190 12,000 14,300 1.1917 0.746 0.746 0.800 0.746 0.800 17,858 0.8008 -1.77%
2022-10-03 0 1.130 1.120 1.190 1.130 1.130 4,000 4,520 1.1300 0.759 0.753 0.800 0.759 0.759 5,953 0.7593 5.61%
2022-09-30 0 1.070 1.070 1.130 - - 0 0 - 0.719 0.719 0.759 - - 0 - 0.00%
2022-09-29 0 1.070 1.070 1.120 - - 0 0 - 0.719 0.719 0.753 - - 0 - 0.00%
2022-09-28 0 1.070 1.070 1.130 1.070 1.130 12,000 13,440 1.1200 0.719 0.719 0.759 0.719 0.759 17,858 0.7526 -5.31%
2022-09-27 0 1.130 1.130 1.170 - - 0 0 - 0.759 0.759 0.786 - - 0 - 0.00%
2022-09-26 0 1.130 1.130 1.170 1.120 1.170 94,000 106,260 1.1304 0.759 0.759 0.786 0.753 0.786 139,888 0.7596 -5.04%
2022-09-23 0 1.190 1.120 1.190 - - 0 0 - 0.800 0.753 0.800 - - 0 - 0.00%
2022-09-22 0 1.190 1.160 1.200 - - 0 0 - 0.800 0.779 0.806 - - 0 - 0.00%
2022-09-21 0 1.190 1.160 1.200 - - 0 0 - 0.800 0.779 0.806 - - 0 - 0.00%
2022-09-20 0 1.190 1.170 1.200 1.160 1.190 30,000 35,520 1.1840 0.800 0.786 0.806 0.779 0.800 44,645 0.7956 0.85%
2022-09-19 0 1.180 1.160 1.180 1.160 1.200 32,000 38,120 1.1913 0.793 0.779 0.793 0.779 0.806 47,622 0.8005 2.61%
2022-09-16 0 1.150 1.150 1.190 1.150 1.150 30,000 34,500 1.1500 0.773 0.773 0.800 0.773 0.773 44,645 0.7728 -1.71%
2022-09-15 0 1.170 1.170 1.190 1.130 1.160 4,000 4,580 1.1450 0.786 0.786 0.800 0.759 0.779 5,953 0.7694 0.86%
2022-09-14 0 1.160 1.160 1.200 1.130 1.150 4,000 4,560 1.1400 0.779 0.779 0.806 0.759 0.773 5,953 0.7660 0.87%
2022-09-13 0 1.150 1.150 1.170 1.150 1.190 16,000 18,920 1.1825 0.773 0.773 0.786 0.773 0.800 23,811 0.7946 -1.71%
2022-09-09 0 1.170 1.160 1.190 - - 0 0 - 0.786 0.779 0.800 - - 0 - 0.00%
2022-09-08 0 1.170 1.150 1.180 1.140 1.170 66,000 75,660 1.1464 0.786 0.773 0.793 0.766 0.786 98,219 0.7703 -1.68%
2022-09-07 0 1.190 1.150 1.190 1.190 1.190 4,000 4,760 1.1900 0.800 0.773 0.800 0.800 0.800 5,953 0.7996 0.00%
2022-09-06 0 1.190 1.160 1.190 1.130 1.190 154,000 175,680 1.1408 0.800 0.779 0.800 0.759 0.800 229,179 0.7666 5.31%
2022-09-05 0 1.130 1.130 1.160 1.130 1.130 4,000 4,520 1.1300 0.759 0.759 0.779 0.759 0.759 5,953 0.7593 -2.59%
2022-09-02 0 1.160 1.150 1.160 1.160 1.160 6,000 6,960 1.1600 0.779 0.773 0.779 0.779 0.779 8,929 0.7795 0.87%
2022-09-01 0 1.150 1.150 1.160 1.140 1.150 50,000 57,020 1.1404 0.773 0.773 0.779 0.766 0.773 74,409 0.7663 -0.86%
2022-08-31 0 1.160 1.150 1.160 1.160 1.160 6,000 6,960 1.1600 0.779 0.773 0.779 0.779 0.779 8,929 0.7795 0.00%
2022-08-30 0 1.160 1.140 1.160 1.160 1.160 110,000 127,600 1.1600 0.779 0.766 0.779 0.779 0.779 163,699 0.7795 0.00%
2022-08-29 0 1.160 1.140 1.160 - - 0 0 - 0.779 0.766 0.779 - - 0 - 0.00%
2022-08-26 0 1.160 1.150 1.160 1.140 1.160 236,000 273,720 1.1598 0.779 0.773 0.779 0.766 0.779 351,209 0.7794 0.00%
2022-08-25 0 1.160 1.160 1.170 1.160 1.160 6,000 6,960 1.1600 0.779 0.779 0.786 0.779 0.779 8,929 0.7795 -0.85%
2022-08-24 0 1.170 1.120 1.180 - - 0 0 - 0.786 0.753 0.793 - - 0 - 0.00%
2022-08-23 0 1.170 1.150 1.170 1.150 1.170 54,000 62,940 1.1656 0.786 0.773 0.786 0.773 0.786 80,361 0.7832 0.00%
2022-08-22 0 1.170 1.150 1.180 - - 0 0 - 0.786 0.773 0.793 - - 0 - 0.00%
2022-08-19 0 1.170 1.160 1.180 - - 0 0 - 0.786 0.779 0.793 - - 0 - 0.00%
2022-08-18 0 1.170 1.150 1.170 1.150 1.200 168,000 197,360 1.1748 0.786 0.773 0.786 0.773 0.806 250,013 0.7894 0.43%
2022-08-17 0 1.230 1.220 1.230 1.200 1.230 188,000 226,380 1.2041 0.783 0.776 0.783 0.764 0.783 295,386 0.7664 0.00%
2022-08-16 0 1.230 1.220 1.240 1.220 1.240 36,000 44,160 1.2267 0.783 0.776 0.789 0.776 0.789 56,563 0.7807 2.50%
2022-08-15 0 1.200 1.200 1.220 1.200 1.220 90,000 109,720 1.2191 0.764 0.764 0.776 0.764 0.776 141,408 0.7759 -1.64%
2022-08-12 0 1.220 1.200 1.220 1.220 1.220 32,000 39,040 1.2200 0.776 0.764 0.776 0.776 0.776 50,279 0.7765 1.67%
2022-08-11 0 1.200 1.190 1.200 1.200 1.210 132,000 158,420 1.2002 0.764 0.757 0.764 0.764 0.770 207,399 0.7638 0.00%
2022-08-10 0 1.200 1.190 1.220 - - 0 0 - 0.764 0.757 0.776 - - 0 - 0.00%
2022-08-09 0 1.200 1.190 1.220 - - 0 0 - 0.764 0.757 0.776 - - 0 - 0.00%
2022-08-08 0 1.200 1.190 1.220 1.200 1.200 8,000 9,600 1.2000 0.764 0.757 0.776 0.764 0.764 12,570 0.7637 0.00%
2022-08-05 0 1.200 1.190 1.200 1.200 1.200 340,000 408,000 1.2000 0.764 0.757 0.764 0.764 0.764 534,209 0.7637 0.00%
2022-08-04 0 1.200 1.190 1.200 - - 0 0 - 0.764 0.757 0.764 - - 0 - 0.00%
2022-08-03 0 1.200 1.190 1.200 1.200 1.200 10,000 12,000 1.2000 0.764 0.757 0.764 0.764 0.764 15,712 0.7637 0.00%
2022-08-02 0 1.200 1.180 1.200 1.200 1.200 46,000 55,200 1.2000 0.764 0.751 0.764 0.764 0.764 72,275 0.7637 1.69%
2022-08-01 0 1.180 1.180 1.190 1.180 1.190 118,000 139,940 1.1859 0.751 0.751 0.757 0.751 0.757 185,402 0.7548 -0.84%
2022-07-29 0 1.190 1.190 1.200 1.180 1.190 34,000 40,300 1.1853 0.757 0.757 0.764 0.751 0.757 53,421 0.7544 -3.25%
2022-07-28 0 1.230 1.190 1.230 - - 0 0 - 0.783 0.757 0.783 - - 0 - -1.60%
2022-07-27 0 1.250 1.190 1.250 1.200 1.260 6,000 7,420 1.2367 0.796 0.757 0.796 0.764 0.802 9,427 0.7871 4.17%
2022-07-26 0 1.200 1.200 1.250 - - 0 0 - 0.764 0.764 0.796 - - 0 - 0.00%
2022-07-25 0 1.200 1.200 1.240 1.200 1.210 320,000 384,020 1.2001 0.764 0.764 0.789 0.764 0.770 502,785 0.7638 0.00%
2022-07-22 0 1.200 1.190 1.200 1.200 1.200 182,000 218,400 1.2000 0.764 0.757 0.764 0.764 0.764 285,959 0.7637 0.84%
2022-07-21 0 1.190 1.190 1.200 1.190 1.220 160,000 192,320 1.2020 0.757 0.757 0.764 0.757 0.776 251,393 0.7650 -4.80%
2022-07-20 0 1.250 1.210 1.250 1.200 1.250 24,000 29,140 1.2142 0.796 0.770 0.796 0.764 0.796 37,709 0.7728 0.00%
2022-07-19 0 1.250 1.190 1.250 - - 0 0 - 0.796 0.757 0.796 - - 0 - 0.00%
2022-07-18 0 1.250 1.210 1.260 - - 0 0 - 0.796 0.770 0.802 - - 0 - 0.00%
2022-07-15 0 1.250 1.180 1.250 1.250 1.250 56,000 70,000 1.2500 0.796 0.751 0.796 0.796 0.796 87,987 0.7956 1.63%
2022-07-14 0 1.230 1.180 1.240 1.190 1.250 160,000 197,920 1.2370 0.783 0.751 0.789 0.757 0.796 251,393 0.7873 0.82%
2022-07-13 0 1.220 1.200 1.220 1.180 1.220 6,000 7,240 1.2067 0.776 0.764 0.776 0.751 0.776 9,427 0.7680 1.67%
2022-07-12 0 1.200 1.170 1.220 - - 0 0 - 0.764 0.745 0.776 - - 0 - 0.00%
2022-07-11 0 1.200 1.200 1.220 1.180 1.200 114,000 134,840 1.1828 0.764 0.764 0.776 0.751 0.764 179,117 0.7528 1.69%
2022-07-08 0 1.180 1.180 1.200 1.180 1.180 114,000 134,520 1.1800 0.751 0.751 0.764 0.751 0.751 179,117 0.7510 -0.84%
2022-07-07 0 1.190 1.190 1.220 1.170 1.180 78,000 91,300 1.1705 0.757 0.757 0.776 0.745 0.751 122,554 0.7450 0.85%
2022-07-06 0 1.180 1.180 1.200 1.180 1.190 120,000 141,620 1.1802 0.751 0.751 0.764 0.751 0.757 188,544 0.7511 -1.67%
2022-07-05 0 1.200 1.200 1.240 1.190 1.200 302,000 361,380 1.1966 0.764 0.764 0.789 0.757 0.764 474,504 0.7616 0.84%
2022-07-04 0 1.190 1.190 1.200 1.190 1.200 126,000 150,960 1.1981 0.757 0.757 0.764 0.757 0.764 197,972 0.7625 -1.65%
2022-06-30 0 1.210 1.210 1.220 1.210 1.240 120,000 146,520 1.2210 0.770 0.770 0.776 0.770 0.789 188,544 0.7771 -2.42%
2022-06-29 0 1.240 1.230 1.240 1.240 1.240 16,000 19,920 1.2450 0.789 0.783 0.789 0.789 0.789 25,139 0.7924 0.00%
2022-06-28 0 1.240 1.230 1.240 1.190 1.240 94,000 114,740 1.2206 0.789 0.783 0.789 0.757 0.789 147,693 0.7769 0.81%
2022-06-27 0 1.230 1.210 1.230 1.170 1.230 110,000 133,980 1.2180 0.783 0.770 0.783 0.745 0.783 172,832 0.7752 4.24%
2022-06-24 0 1.180 1.180 1.220 1.160 1.230 146,000 172,760 1.1833 0.751 0.751 0.776 0.738 0.783 229,396 0.7531 -1.67%
2022-06-23 0 1.200 1.200 1.230 1.200 1.200 28,000 33,600 1.2000 0.764 0.764 0.783 0.764 0.764 43,994 0.7637 -2.44%
2022-06-22 0 1.230 1.200 1.230 1.200 1.230 18,000 21,720 1.2067 0.783 0.764 0.783 0.764 0.783 28,282 0.7680 2.50%
2022-06-21 0 1.200 1.190 1.220 - - 0 0 - 0.764 0.757 0.776 - - 0 - 0.00%
2022-06-20 0 1.200 1.200 1.230 1.200 1.200 110,000 132,000 1.2000 0.764 0.764 0.783 0.764 0.764 172,832 0.7637 0.00%
2022-06-17 0 1.200 1.200 1.230 - - 0 0 - 0.764 0.764 0.783 - - 0 - 0.00%
2022-06-16 0 1.200 1.190 1.230 1.200 1.230 26,000 31,580 1.2146 0.764 0.757 0.783 0.764 0.783 40,851 0.7730 -2.44%
2022-06-15 0 1.230 1.200 1.230 1.230 1.230 6,000 7,380 1.2300 0.783 0.764 0.783 0.783 0.783 9,427 0.7828 0.00%
2022-06-14 0 1.230 1.220 1.250 1.220 1.280 106,000 132,580 1.2508 0.783 0.776 0.796 0.776 0.815 166,548 0.7960 1.65%
2022-06-13 0 1.210 1.210 1.240 1.210 1.260 98,000 121,020 1.2349 0.770 0.770 0.789 0.770 0.802 153,978 0.7860 -0.82%
2022-06-10 0 1.220 1.220 1.250 1.200 1.260 134,000 164,180 1.2252 0.776 0.776 0.796 0.764 0.802 210,541 0.7798 1.67%
2022-06-09 0 1.200 1.170 1.200 1.150 1.200 916,000 1,075,240 1.1738 0.764 0.745 0.764 0.732 0.764 1,439,223 0.7471 2.56%
2022-06-08 0 1.170 1.150 1.180 1.130 1.170 62,000 71,920 1.1600 0.745 0.732 0.751 0.719 0.745 97,415 0.7383 2.63%
2022-06-07 0 1.140 1.130 1.140 1.140 1.150 234,000 266,940 1.1408 0.726 0.719 0.726 0.726 0.732 367,662 0.7260 0.00%
2022-06-06 0 1.140 1.130 1.140 1.130 1.180 176,000 200,660 1.1401 0.726 0.719 0.726 0.719 0.751 276,532 0.7256 0.00%
2022-06-02 0 1.140 1.140 1.160 1.130 1.260 708,000 824,100 1.1640 0.726 0.726 0.738 0.719 0.802 1,112,412 0.7408 0.00%
2022-06-01 0 1.140 1.120 1.140 1.140 1.190 26,000 29,820 1.1469 0.726 0.713 0.726 0.726 0.757 40,851 0.7300 0.00%
2022-05-31 0 1.140 1.140 1.180 - - 0 0 - 0.726 0.726 0.751 - - 0 - 0.00%
2022-05-30 0 1.140 1.130 1.140 1.140 1.140 78,000 88,920 1.1400 0.726 0.719 0.726 0.726 0.726 122,554 0.7256 0.88%
2022-05-27 0 1.130 1.120 1.140 1.130 1.150 162,000 183,720 1.1341 0.719 0.713 0.726 0.719 0.732 254,535 0.7218 0.00%
2022-05-26 0 1.130 1.120 1.140 1.120 1.130 63,000 70,940 1.1260 0.719 0.713 0.726 0.713 0.719 98,986 0.7167 0.00%
2022-05-25 0 1.130 1.120 1.130 1.120 1.130 32,000 36,140 1.1294 0.719 0.713 0.719 0.713 0.719 50,279 0.7188 0.89%
2022-05-24 0 1.120 1.100 1.130 - - 0 0 - 0.713 0.700 0.719 - - 0 - -0.88%
2022-05-23 0 1.130 1.120 1.130 1.130 1.140 228,000 258,040 1.1318 0.719 0.713 0.719 0.719 0.726 358,234 0.7203 0.89%
2022-05-20 0 1.120 1.120 1.140 - - 2,000 2,240 1.1200 0.713 0.713 0.726 - - 3,142 0.7128 0.00%
2022-05-19 0 1.120 1.100 1.140 - - 0 0 - 0.713 0.700 0.726 - - 0 - -0.88%
2022-05-18 0 1.130 1.130 1.140 1.130 1.130 8,000 9,040 1.1300 0.719 0.719 0.726 0.719 0.719 12,570 0.7192 0.00%
2022-05-17 0 1.130 1.120 1.130 1.130 1.130 70,000 79,100 1.1300 0.719 0.713 0.719 0.719 0.719 109,984 0.7192 0.00%
2022-05-16 0 1.130 1.120 1.130 1.130 1.130 2,000 2,260 1.1300 0.719 0.713 0.719 0.719 0.719 3,142 0.7192 -0.88%
2022-05-13 0 1.140 1.130 1.140 - - 0 0 - 0.726 0.719 0.726 - - 0 - 0.00%
2022-05-12 0 1.140 1.130 1.140 - - 0 0 - 0.726 0.719 0.726 - - 0 - 0.00%
2022-05-11 0 1.140 1.130 1.140 1.140 1.140 18,000 20,520 1.1400 0.726 0.719 0.726 0.726 0.726 28,282 0.7256 0.88%
2022-05-10 0 1.130 1.120 1.150 - - 0 0 - 0.719 0.713 0.732 - - 0 - -0.88%
2022-05-06 0 1.140 1.120 1.150 - - 0 0 - 0.726 0.713 0.732 - - 0 - 0.00%
2022-05-05 0 1.140 1.120 1.150 1.060 1.150 152,000 165,400 1.0882 0.726 0.713 0.732 0.675 0.732 238,823 0.6926 0.00%
2022-05-04 0 1.140 1.130 1.150 - - 0 0 - 0.726 0.719 0.732 - - 0 - 0.00%
2022-05-03 0 1.140 1.130 1.180 - - 0 0 - 0.726 0.719 0.751 - - 0 - 0.00%
2022-04-29 0 1.140 1.130 1.140 1.140 1.140 100,000 114,000 1.1400 0.726 0.719 0.726 0.726 0.726 157,120 0.7256 0.00%
2022-04-28 0 1.140 1.130 1.140 1.140 1.140 54,000 61,560 1.1400 0.726 0.719 0.726 0.726 0.726 84,845 0.7256 0.00%
2022-04-27 0 1.140 1.130 1.150 1.140 1.150 82,000 94,220 1.1490 0.726 0.719 0.732 0.726 0.732 128,839 0.7313 0.00%
2022-04-26 0 1.140 1.130 1.150 1.150 1.150 52,000 59,800 1.1500 0.726 0.719 0.732 0.732 0.732 81,703 0.7319 0.00%
2022-04-25 0 1.140 1.140 1.150 1.140 1.150 120,000 137,980 1.1498 0.726 0.726 0.732 0.726 0.732 188,544 0.7318 -5.00%
2022-04-22 0 1.200 1.150 1.200 1.130 1.200 126,000 147,940 1.1741 0.764 0.732 0.764 0.719 0.764 197,972 0.7473 4.35%
2022-04-21 0 1.150 1.130 1.150 1.150 1.180 18,000 20,940 1.1633 0.732 0.719 0.732 0.732 0.751 28,282 0.7404 -2.54%
2022-04-20 0 1.180 1.120 1.180 - - 0 0 - 0.751 0.713 0.751 - - 0 - 0.00%
2022-04-19 0 1.180 1.150 1.180 1.150 1.200 10,000 11,660 1.1660 0.751 0.732 0.751 0.732 0.764 15,712 0.7421 2.61%
2022-04-14 0 1.150 1.140 1.160 - - 0 0 - 0.732 0.726 0.738 - - 0 - 0.00%
2022-04-13 0 1.150 1.150 1.170 1.150 1.170 122,000 140,940 1.1552 0.732 0.732 0.745 0.732 0.745 191,687 0.7353 -1.71%
2022-04-12 0 1.170 1.120 1.170 1.180 1.180 40,000 47,200 1.1800 0.745 0.713 0.745 0.751 0.751 62,848 0.7510 -0.85%
2022-04-11 0 1.180 1.130 1.180 1.180 1.190 44,000 52,120 1.1845 0.751 0.719 0.751 0.751 0.757 69,133 0.7539 2.61%
2022-04-08 0 1.150 1.150 1.200 1.150 1.170 162,000 187,640 1.1583 0.732 0.732 0.764 0.732 0.745 254,535 0.7372 0.00%
2022-04-07 0 1.150 1.130 1.150 1.150 1.150 84,000 96,600 1.1500 0.732 0.719 0.732 0.732 0.732 131,981 0.7319 -1.71%
2022-04-06 0 1.170 1.140 1.170 1.160 1.170 42,000 49,080 1.1686 0.745 0.726 0.745 0.738 0.745 65,991 0.7437 1.74%
2022-04-04 0 1.150 1.130 1.170 1.110 1.160 96,000 110,340 1.1494 0.732 0.719 0.745 0.706 0.738 150,836 0.7315 0.88%
2022-04-01 0 1.140 1.130 1.160 1.140 1.140 6,000 6,840 1.1400 0.726 0.719 0.738 0.726 0.726 9,427 0.7256 -0.87%
2022-03-31 0 1.150 1.130 1.160 - - 0 0 - 0.732 0.719 0.738 - - 0 - 0.00%
2022-03-30 0 1.150 1.120 1.160 - - 0 0 - 0.732 0.713 0.738 - - 0 - 0.00%
2022-03-29 0 1.150 1.130 1.160 - - 0 0 - 0.732 0.719 0.738 - - 0 - 0.00%
2022-03-28 0 1.150 1.130 1.160 1.120 1.150 14,000 15,760 1.1257 0.732 0.719 0.738 0.713 0.732 21,997 0.7165 0.00%
2022-03-25 0 1.150 1.150 1.170 1.140 1.140 36,000 41,040 1.1400 0.732 0.732 0.745 0.726 0.726 56,563 0.7256 0.00%
2022-03-24 0 1.150 1.150 1.190 1.150 1.150 106,000 121,900 1.1500 0.732 0.732 0.757 0.732 0.732 166,548 0.7319 0.00%
2022-03-23 0 1.150 1.150 1.190 1.150 1.150 10,000 11,500 1.1500 0.732 0.732 0.757 0.732 0.732 15,712 0.7319 0.00%
2022-03-22 0 1.150 1.140 1.190 1.150 1.160 144,000 166,400 1.1556 0.732 0.726 0.757 0.732 0.738 226,253 0.7355 -3.36%
2022-03-21 0 1.190 1.140 1.190 1.200 1.200 12,000 14,400 1.2000 0.757 0.726 0.757 0.764 0.764 18,854 0.7637 0.00%
2022-03-18 0 1.190 1.150 1.190 - - 0 0 - 0.757 0.732 0.757 - - 0 - 0.00%
2022-03-17 0 1.190 1.140 1.190 1.190 1.190 6,000 7,140 1.1900 0.757 0.726 0.757 0.757 0.757 9,427 0.7574 0.00%
2022-03-16 0 1.190 1.110 1.190 1.100 1.200 108,000 120,660 1.1172 0.757 0.706 0.757 0.700 0.764 169,690 0.7111 6.25%
2022-03-15 0 1.120 1.100 1.120 1.110 1.160 326,000 367,100 1.1261 0.713 0.700 0.713 0.706 0.738 512,212 0.7167 -6.67%
2022-03-14 0 1.200 1.160 1.200 - - 0 0 - 0.764 0.738 0.764 - - 0 - 0.00%
2022-03-11 0 1.200 1.170 1.230 1.170 1.200 70,000 83,420 1.1917 0.764 0.745 0.783 0.745 0.764 109,984 0.7585 2.56%
2022-03-10 0 1.170 1.150 1.170 1.170 1.170 6,000 7,020 1.1700 0.745 0.732 0.745 0.745 0.745 9,427 0.7447 0.00%
2022-03-09 0 1.170 1.140 1.170 1.140 1.170 8,000 9,240 1.1550 0.745 0.726 0.745 0.726 0.745 12,570 0.7351 2.63%
2022-03-08 0 1.140 1.140 1.180 1.130 1.160 46,000 52,160 1.1339 0.726 0.726 0.751 0.719 0.738 72,275 0.7217 -1.72%
2022-03-07 0 1.160 1.160 1.170 1.160 1.230 106,000 128,500 1.2123 0.738 0.738 0.745 0.738 0.783 166,548 0.7716 -4.92%
2022-03-04 0 1.220 1.200 1.220 1.150 1.220 36,000 42,900 1.1917 0.776 0.764 0.776 0.732 0.776 56,563 0.7584 0.83%
2022-03-03 0 1.210 1.150 1.210 - - 0 0 - 0.770 0.732 0.770 - - 0 - 0.00%
2022-03-02 0 1.210 1.190 1.210 - - 0 0 - 0.770 0.757 0.770 - - 0 - 0.00%
2022-03-01 0 1.210 1.200 1.230 1.190 1.230 30,000 36,440 1.2147 0.770 0.764 0.783 0.757 0.783 47,136 0.7731 0.83%
2022-02-28 0 1.200 1.200 1.230 1.200 1.210 6,000 7,220 1.2033 0.764 0.764 0.783 0.764 0.770 9,427 0.7659 -1.64%
2022-02-25 0 1.220 1.210 1.220 1.220 1.220 40,000 48,800 1.2200 0.776 0.770 0.776 0.776 0.776 62,848 0.7765 -2.40%
2022-02-24 0 1.250 1.230 1.250 - - 0 0 - 0.796 0.783 0.796 - - 0 - 0.00%
2022-02-23 0 1.250 1.220 1.250 1.250 1.260 18,000 22,520 1.2511 0.796 0.776 0.796 0.796 0.802 28,282 0.7963 3.31%
2022-02-22 0 1.210 1.210 1.270 1.210 1.210 2,000 2,420 1.2100 0.770 0.770 0.808 0.770 0.770 3,142 0.7701 -0.82%
2022-02-21 0 1.220 1.210 1.270 1.220 1.230 98,000 119,880 1.2233 0.776 0.770 0.808 0.776 0.783 153,978 0.7786 -1.61%
2022-02-18 0 1.240 1.230 1.270 - - 0 0 - 0.789 0.783 0.808 - - 0 - 0.00%
2022-02-17 0 1.240 1.240 1.260 1.240 1.240 90,000 111,600 1.2400 0.789 0.789 0.802 0.789 0.789 141,408 0.7892 -2.36%
2022-02-16 0 1.270 1.250 1.270 1.270 1.270 10,000 12,700 1.2700 0.808 0.796 0.808 0.808 0.808 15,712 0.8083 0.00%
2022-02-15 0 1.270 1.250 1.270 1.270 1.270 20,000 25,400 1.2700 0.808 0.796 0.808 0.808 0.808 31,424 0.8083 0.79%
2022-02-14 0 1.260 1.240 1.270 - - 0 0 - 0.802 0.789 0.808 - - 0 - 0.00%
2022-02-11 0 1.260 1.240 1.270 1.260 1.260 4,000 5,040 1.2600 0.802 0.789 0.808 0.802 0.802 6,285 0.8019 -0.79%
2022-02-10 0 1.270 1.240 1.270 - - 0 0 - 0.808 0.789 0.808 - - 0 - 0.00%
2022-02-09 0 1.270 1.230 1.270 - - 0 0 - 0.808 0.783 0.808 - - 0 - 0.00%
2022-02-08 0 1.270 1.250 1.270 1.270 1.270 2,000 2,540 1.2700 0.808 0.796 0.808 0.808 0.808 3,142 0.8083 0.00%
2022-02-07 0 1.270 1.230 1.270 1.270 1.270 6,000 7,620 1.2700 0.808 0.783 0.808 0.808 0.808 9,427 0.8083 -0.78%
2022-02-04 0 1.280 1.210 1.280 1.200 1.290 18,000 22,120 1.2289 0.815 0.770 0.815 0.764 0.821 28,282 0.7821 2.40%
2022-01-31 0 1.250 1.250 1.280 - - 0 0 - 0.796 0.796 0.815 - - 0 - 0.00%
2022-01-28 0 1.250 1.220 1.270 - - 0 0 - 0.796 0.776 0.808 - - 0 - 0.00%
2022-01-27 0 1.250 1.250 1.260 1.250 1.270 16,000 20,200 1.2625 0.796 0.796 0.802 0.796 0.808 25,139 0.8035 0.81%
2022-01-26 0 1.240 1.240 1.270 - - 0 0 - 0.789 0.789 0.808 - - 0 - 0.00%
2022-01-25 0 1.240 1.220 1.250 1.240 1.280 142,000 177,040 1.2468 0.789 0.776 0.796 0.789 0.815 223,111 0.7935 0.00%
2022-01-24 0 1.240 1.240 1.260 1.230 1.290 86,000 109,700 1.2756 0.789 0.789 0.802 0.783 0.821 135,124 0.8118 -3.12%
2022-01-21 0 1.280 1.220 1.280 1.220 1.280 22,000 27,860 1.2664 0.815 0.776 0.815 0.776 0.815 34,566 0.8060 0.79%
2022-01-20 0 1.270 1.230 1.270 1.270 1.270 8,000 10,160 1.2700 0.808 0.783 0.808 0.808 0.808 12,570 0.8083 4.96%
2022-01-19 0 1.210 1.210 1.270 - - 0 0 - 0.770 0.770 0.808 - - 0 - 0.00%
2022-01-18 0 1.210 1.210 1.270 1.210 1.270 10,000 12,520 1.2520 0.770 0.770 0.808 0.770 0.808 15,712 0.7968 -4.72%
2022-01-17 0 1.270 1.200 1.290 - - 0 0 - 0.808 0.764 0.821 - - 0 - 0.00%
2022-01-14 0 1.270 1.250 1.280 - - 0 0 - 0.808 0.796 0.815 - - 0 - 0.00%
2022-01-13 0 1.270 1.210 1.270 1.210 1.270 8,000 9,800 1.2250 0.808 0.770 0.808 0.770 0.808 12,570 0.7797 3.25%
2022-01-12 0 1.230 1.200 1.280 - - 0 0 - 0.783 0.764 0.815 - - 0 - 0.00%
2022-01-11 0 1.230 1.200 1.230 1.230 1.230 22,000 27,060 1.2300 0.783 0.764 0.783 0.783 0.783 34,566 0.7828 0.00%
2022-01-10 0 1.230 1.200 1.250 1.230 1.230 14,000 17,220 1.2300 0.783 0.764 0.796 0.783 0.783 21,997 0.7828 0.00%
2022-01-07 0 1.230 1.210 1.240 1.230 1.290 160,000 198,500 1.2406 0.783 0.770 0.789 0.783 0.821 251,393 0.7896 -0.81%
2022-01-06 0 1.240 1.190 1.240 1.220 1.240 22,000 26,880 1.2218 0.789 0.757 0.789 0.776 0.789 34,566 0.7776 0.81%
2022-01-05 0 1.230 1.230 1.280 1.220 1.250 308,000 384,420 1.2481 0.783 0.783 0.815 0.776 0.796 483,931 0.7944 2.50%
2022-01-04 0 1.200 1.190 1.210 1.200 1.210 10,000 12,020 1.2020 0.764 0.757 0.770 0.764 0.770 15,712 0.7650 2.56%
2022-01-03 0 1.170 1.170 1.220 1.170 1.220 62,000 73,800 1.1903 0.745 0.745 0.776 0.745 0.776 97,415 0.7576 -1.68%
2021-12-31 0 1.190 1.190 1.210 - - 0 0 - 0.757 0.757 0.770 - - 0 - 0.00%
2021-12-30 0 1.190 1.180 1.190 1.200 1.200 46,000 55,200 1.2000 0.757 0.751 0.757 0.764 0.764 72,275 0.7637 1.71%
2021-12-29 0 1.170 1.170 1.190 - - 0 0 - 0.745 0.745 0.757 - - 0 - 0.86%
2021-12-28 0 1.160 1.150 1.170 1.140 1.220 698,000 815,260 1.1680 0.738 0.732 0.745 0.726 0.776 1,096,700 0.7434 -1.69%
2021-12-24 0 1.180 1.150 1.180 1.160 1.220 542,000 635,220 1.1720 0.751 0.732 0.751 0.738 0.776 851,592 0.7459 0.00%
2021-12-23 0 1.180 1.190 1.200 1.180 1.250 382,000 457,280 1.1971 0.751 0.757 0.764 0.751 0.796 600,200 0.7619 0.00%
2021-12-22 0 1.180 1.180 1.210 1.170 1.310 350,000 429,640 1.2275 0.751 0.751 0.770 0.745 0.834 549,921 0.7813 -8.53%
2021-12-21 0 1.290 1.280 1.320 1.280 1.320 61,500 79,550 1.2935 0.821 0.815 0.840 0.815 0.840 96,629 0.8233 0.00%
2021-12-20 0 1.290 1.290 1.300 1.280 1.290 120,000 154,160 1.2847 0.821 0.821 0.827 0.815 0.821 188,544 0.8176 0.78%
2021-12-17 0 1.280 1.270 1.280 1.270 1.280 22,000 28,120 1.2782 0.815 0.808 0.815 0.808 0.815 34,566 0.8135 1.59%
2021-12-16 0 1.260 1.260 1.270 1.250 1.280 76,000 95,060 1.2508 0.802 0.802 0.808 0.796 0.815 119,411 0.7961 0.00%
2021-12-15 0 1.260 1.260 1.280 1.260 1.280 36,000 45,420 1.2617 0.802 0.802 0.815 0.802 0.815 56,563 0.8030 -0.79%
2021-12-14 0 1.270 1.250 1.290 - - 0 0 - 0.808 0.796 0.821 - - 0 - 0.00%
2021-12-13 0 1.270 1.270 1.290 1.270 1.290 34,000 43,620 1.2829 0.808 0.808 0.821 0.808 0.821 53,421 0.8165 -0.78%
2021-12-10 0 1.280 1.240 1.280 - - 0 0 - 0.815 0.789 0.815 - - 0 - 0.00%
2021-12-09 0 1.280 1.250 1.280 - - 0 0 - 0.815 0.796 0.815 - - 0 - 0.00%
2021-12-08 0 1.280 1.220 1.280 - - 0 0 - 0.815 0.776 0.815 - - 0 - 0.00%
2021-12-07 0 1.280 1.260 1.290 1.250 1.280 58,000 73,300 1.2638 0.815 0.802 0.821 0.796 0.815 91,130 0.8043 -1.54%
2021-12-06 0 1.300 1.260 1.300 1.260 1.300 96,000 123,320 1.2846 0.827 0.802 0.827 0.802 0.827 150,836 0.8176 0.78%
2021-12-03 0 1.320 1.320 1.330 1.280 1.380 328,000 427,900 1.3046 0.821 0.821 0.827 0.796 0.858 527,340 0.8114 1.54%
2021-12-02 0 1.300 1.290 1.300 1.280 1.300 144,000 185,820 1.2904 0.809 0.802 0.809 0.796 0.809 231,515 0.8026 0.78%
2021-12-01 0 1.290 1.280 1.300 1.290 1.300 96,000 123,860 1.2902 0.802 0.796 0.809 0.802 0.809 154,343 0.8025 0.78%
2021-11-30 0 1.280 1.280 1.310 1.280 1.340 462,000 600,520 1.2998 0.796 0.796 0.815 0.796 0.833 742,777 0.8085 1.59%
2021-11-29 0 1.260 1.260 1.290 1.260 1.280 100,000 127,640 1.2764 0.784 0.784 0.802 0.784 0.796 160,774 0.7939 -1.56%
2021-11-26 0 1.280 1.280 1.300 1.280 1.310 112,000 144,220 1.2877 0.796 0.796 0.809 0.796 0.815 180,067 0.8009 -0.78%
2021-11-25 0 1.290 1.290 1.310 1.290 1.310 174,000 227,040 1.3048 0.802 0.802 0.815 0.802 0.815 279,747 0.8116 -0.77%
2021-11-24 0 1.300 1.290 1.300 1.270 1.300 76,000 97,940 1.2887 0.809 0.802 0.809 0.790 0.809 122,188 0.8015 0.00%
2021-11-23 0 1.300 1.290 1.310 1.290 1.300 258,000 334,160 1.2952 0.809 0.802 0.815 0.802 0.809 414,798 0.8056 0.00%
2021-11-22 0 1.300 1.280 1.300 1.290 1.300 100,000 129,460 1.2946 0.809 0.796 0.809 0.802 0.809 160,774 0.8052 0.78%
2021-11-19 0 1.290 1.270 1.290 - - 0 0 - 0.802 0.790 0.802 - - 0 - 0.00%
2021-11-18 0 1.290 1.270 1.290 - - 0 0 - 0.802 0.790 0.802 - - 0 - 0.00%
2021-11-17 0 1.290 1.250 1.290 1.290 1.290 42,000 54,180 1.2900 0.802 0.777 0.802 0.802 0.802 67,525 0.8024 0.00%
2021-11-16 0 1.290 1.250 1.290 - - 0 0 - 0.802 0.777 0.802 - - 0 - 0.00%
2021-11-15 0 1.290 1.270 1.290 1.220 1.300 58,000 73,760 1.2717 0.802 0.790 0.802 0.759 0.809 93,249 0.7910 5.74%
2021-11-12 0 1.220 1.200 1.240 1.220 1.220 50,000 61,000 1.2200 0.759 0.746 0.771 0.759 0.759 80,387 0.7588 0.83%
2021-11-11 0 1.210 1.210 1.220 1.210 1.210 22,000 26,620 1.2100 0.753 0.753 0.759 0.753 0.753 35,370 0.7526 0.00%
2021-11-10 0 1.210 1.210 1.250 - - 0 0 - 0.753 0.753 0.777 - - 0 - 0.00%
2021-11-09 0 1.210 1.210 1.250 1.210 1.210 50,000 60,500 1.2100 0.753 0.753 0.777 0.753 0.753 80,387 0.7526 -0.82%
2021-11-08 0 1.220 1.220 1.250 1.220 1.240 32,000 39,440 1.2325 0.759 0.759 0.777 0.759 0.771 51,448 0.7666 -1.61%
2021-11-05 0 1.240 1.190 1.240 - - 0 0 - 0.771 0.740 0.771 - - 0 - 0.00%
2021-11-04 0 1.240 1.230 1.240 1.230 1.240 78,000 95,960 1.2303 0.771 0.765 0.771 0.765 0.771 125,404 0.7652 0.81%
2021-11-03 0 1.230 1.190 1.240 1.190 1.230 38,000 46,220 1.2163 0.765 0.740 0.771 0.740 0.765 61,094 0.7565 0.00%
2021-11-02 0 1.230 1.180 1.230 1.170 1.240 54,000 66,560 1.2326 0.765 0.734 0.765 0.728 0.771 86,818 0.7667 -0.81%
2021-11-01 0 1.240 1.180 1.240 1.200 1.240 10,000 12,080 1.2080 0.771 0.734 0.771 0.746 0.771 16,077 0.7514 4.20%
2021-10-29 0 1.190 1.170 1.240 1.190 1.190 4,000 4,760 1.1900 0.740 0.728 0.771 0.740 0.740 6,431 0.7402 0.00%
2021-10-28 0 1.190 1.180 1.200 - - 0 0 - 0.740 0.734 0.746 - - 0 - 0.00%
2021-10-27 0 1.190 1.180 1.200 1.190 1.190 50,000 59,500 1.1900 0.740 0.734 0.746 0.740 0.740 80,387 0.7402 0.00%
2021-10-26 0 1.190 1.180 1.190 1.190 1.190 60,000 71,400 1.1900 0.740 0.734 0.740 0.740 0.740 96,465 0.7402 0.00%
2021-10-25 0 1.190 1.180 1.200 - - 0 0 - 0.740 0.734 0.746 - - 0 - 0.00%
2021-10-22 0 1.190 1.180 1.200 1.150 1.200 12,000 14,060 1.1717 0.740 0.734 0.746 0.715 0.746 19,293 0.7288 2.59%
2021-10-21 0 1.160 1.160 1.190 - - 0 0 - 0.722 0.722 0.740 - - 0 - 0.00%
2021-10-20 0 1.160 1.160 1.180 1.150 1.150 2,000 2,300 1.1500 0.722 0.722 0.734 0.715 0.715 3,215 0.7153 -1.69%
2021-10-19 0 1.180 1.160 1.180 1.180 1.180 4,000 4,720 1.1800 0.734 0.722 0.734 0.734 0.734 6,431 0.7339 0.00%
2021-10-18 0 1.180 1.170 1.180 1.170 1.180 36,000 42,280 1.1744 0.734 0.728 0.734 0.728 0.734 57,879 0.7305 1.72%
2021-10-15 0 1.160 1.160 1.180 1.160 1.160 74,000 85,840 1.1600 0.722 0.722 0.734 0.722 0.722 118,973 0.7215 -0.85%
2021-10-12 0 1.170 1.150 1.170 - - 0 0 - 0.728 0.715 0.728 - - 0 - 0.00%
2021-10-11 0 1.170 1.140 1.170 1.160 1.170 20,000 23,380 1.1690 0.728 0.709 0.728 0.722 0.728 32,155 0.7271 0.00%
2021-10-08 0 1.170 1.160 1.170 1.170 1.180 72,000 84,260 1.1703 0.728 0.722 0.728 0.728 0.734 115,758 0.7279 0.00%
2021-10-07 0 1.170 1.170 1.200 1.160 1.170 32,000 37,320 1.1663 0.728 0.728 0.746 0.722 0.728 51,448 0.7254 1.74%
2021-10-06 0 1.150 1.150 1.170 1.130 1.150 96,000 109,280 1.1383 0.715 0.715 0.728 0.703 0.715 154,343 0.7080 -1.71%
2021-10-05 0 1.170 1.130 1.190 1.150 1.170 40,000 46,400 1.1600 0.728 0.703 0.740 0.715 0.728 64,310 0.7215 2.63%
2021-10-04 0 1.140 1.140 1.150 1.140 1.140 20,000 22,800 1.1400 0.709 0.709 0.715 0.709 0.709 32,155 0.7091 0.88%
2021-09-30 0 1.130 1.120 1.170 1.130 1.130 44,000 49,720 1.1300 0.703 0.697 0.728 0.703 0.703 70,741 0.7028 0.00%
2021-09-29 0 1.130 1.120 1.130 1.120 1.130 12,000 13,540 1.1283 0.703 0.697 0.703 0.697 0.703 19,293 0.7018 0.00%
2021-09-28 0 1.130 1.110 1.130 1.130 1.130 6,000 6,780 1.1300 0.703 0.690 0.703 0.703 0.703 9,646 0.7028 -0.88%
2021-09-27 0 1.140 1.130 1.140 - - 0 0 - 0.709 0.703 0.709 - - 0 - 0.00%
2021-09-24 0 1.140 1.120 1.140 1.140 1.140 56,000 63,840 1.1400 0.709 0.697 0.709 0.709 0.709 90,034 0.7091 0.00%
2021-09-23 0 1.140 1.110 1.160 1.140 1.140 24,000 27,360 1.1400 0.709 0.690 0.722 0.709 0.709 38,586 0.7091 0.00%
2021-09-21 0 1.140 1.130 1.150 - - 0 0 - 0.709 0.703 0.715 - - 0 - 0.00%
2021-09-20 0 1.140 1.100 1.140 1.140 1.150 12,000 13,700 1.1417 0.709 0.684 0.709 0.709 0.715 19,293 0.7101 -1.72%
2021-09-17 0 1.160 1.150 1.180 - - 0 0 - 0.722 0.715 0.734 - - 0 - 0.00%
2021-09-16 0 1.160 1.160 1.180 1.160 1.180 166,000 195,000 1.1747 0.722 0.722 0.734 0.722 0.734 266,885 0.7307 -0.85%
2021-09-15 0 1.170 1.140 1.170 1.180 1.180 50,000 59,000 1.1800 0.728 0.709 0.728 0.734 0.734 80,387 0.7339 1.74%
2021-09-14 0 1.150 1.150 1.180 1.150 1.150 92,000 105,800 1.1500 0.715 0.715 0.734 0.715 0.715 147,912 0.7153 0.88%
2021-09-13 0 1.140 1.140 1.190 1.130 1.130 28,000 31,640 1.1300 0.709 0.709 0.740 0.703 0.703 45,017 0.7028 0.00%
2021-09-10 0 1.140 1.140 1.180 - - 0 0 - 0.709 0.709 0.734 - - 0 - 0.00%
2021-09-09 0 1.140 1.140 1.170 1.130 1.140 38,000 43,300 1.1395 0.709 0.709 0.728 0.703 0.709 61,094 0.7087 0.00%
2021-09-08 0 1.140 1.140 1.210 - - 0 0 - 0.709 0.709 0.753 - - 0 - 0.00%
2021-09-07 0 1.140 1.140 1.190 - - 0 0 - 0.709 0.709 0.740 - - 0 - 0.00%
2021-09-06 0 1.140 1.130 1.180 1.130 1.230 56,000 66,000 1.1786 0.709 0.703 0.734 0.703 0.765 90,034 0.7331 -3.39%
2021-09-03 0 1.180 1.140 1.180 1.180 1.190 30,000 35,600 1.1867 0.734 0.709 0.734 0.734 0.740 48,232 0.7381 2.61%
2021-09-02 0 1.150 1.130 1.170 - - 0 0 - 0.715 0.703 0.728 - - 0 - 0.00%
2021-09-01 0 1.150 1.130 1.170 - - 0 0 - 0.715 0.703 0.728 - - 0 - 0.00%
2021-08-31 0 1.150 1.150 1.170 1.120 1.120 8,000 8,960 1.1200 0.715 0.715 0.728 0.697 0.697 12,862 0.6966 -2.54%
2021-08-30 0 1.180 1.110 1.180 1.100 1.180 98,000 110,880 1.1314 0.734 0.690 0.734 0.684 0.734 157,559 0.7037 4.42%
2021-08-27 0 1.130 1.120 1.180 - - 0 0 - 0.703 0.697 0.734 - - 0 - 0.00%
2021-08-26 0 1.130 1.120 1.180 - - 0 0 - 0.703 0.697 0.734 - - 0 - 0.00%
2021-08-25 0 1.130 1.110 1.180 - - 0 0 - 0.703 0.690 0.734 - - 0 - 0.00%
2021-08-24 0 1.130 1.110 1.180 1.130 1.130 6,000 6,780 1.1300 0.703 0.690 0.734 0.703 0.703 9,646 0.7028 0.00%
2021-08-23 0 1.130 1.110 1.140 - - 0 0 - 0.703 0.690 0.709 - - 0 - 0.00%
2021-08-20 0 1.130 1.130 1.180 1.110 1.120 12,000 13,380 1.1150 0.703 0.703 0.734 0.690 0.697 19,293 0.6935 -4.24%
2021-08-19 0 1.180 1.130 1.180 - - 0 0 - 0.734 0.703 0.734 - - 0 - 0.00%
2021-08-18 0 1.180 1.130 1.200 - - 0 0 - 0.734 0.703 0.746 - - 0 - 0.00%
2021-08-17 0 1.180 1.130 1.210 - - 0 0 - 0.734 0.703 0.753 - - 0 - 0.00%
2021-08-16 0 1.180 1.180 1.200 1.170 1.180 44,000 51,580 1.1723 0.734 0.734 0.746 0.728 0.734 70,741 0.7291 0.85%
2021-08-13 0 1.170 1.170 1.190 - - 0 0 - 0.728 0.728 0.740 - - 0 - 0.00%
2021-08-12 0 1.170 1.150 1.210 - - 0 0 - 0.728 0.715 0.753 - - 0 - -0.00%
2021-08-11 0 1.230 1.190 1.230 1.230 1.230 36,000 44,280 1.2300 0.728 0.704 0.728 0.728 0.728 60,847 0.7277 0.00%
2021-08-10 0 1.230 1.180 1.230 1.140 1.230 56,000 67,420 1.2039 0.728 0.698 0.728 0.674 0.728 94,651 0.7123 0.00%
2021-08-09 0 1.230 1.230 1.250 1.230 1.250 34,000 42,020 1.2359 0.728 0.728 0.740 0.728 0.740 57,467 0.7312 0.82%
2021-08-06 0 1.220 1.200 1.230 - - 0 0 - 0.722 0.710 0.728 - - 0 - 0.00%
2021-08-05 0 1.220 1.190 1.230 - - 0 0 - 0.722 0.704 0.728 - - 0 - 0.00%
2021-08-04 0 1.220 1.190 1.220 - - 0 0 - 0.722 0.704 0.722 - - 0 - 0.00%
2021-08-03 0 1.220 1.200 1.220 - - 0 0 - 0.722 0.710 0.722 - - 0 - -0.81%
2021-08-02 0 1.230 1.210 1.220 1.200 1.230 276,000 332,460 1.2046 0.728 0.716 0.722 0.710 0.728 466,493 0.7127 0.00%
2021-07-30 0 1.230 1.190 1.230 1.190 1.230 102,000 121,460 1.1908 0.728 0.704 0.728 0.704 0.728 172,400 0.7045 0.00%
2021-07-29 0 1.230 1.190 1.230 1.200 1.230 52,000 62,820 1.2081 0.728 0.704 0.728 0.710 0.728 87,890 0.7148 1.65%
2021-07-28 0 1.210 1.150 1.210 1.180 1.210 4,000 4,780 1.1950 0.716 0.680 0.716 0.698 0.716 6,761 0.7070 1.68%
2021-07-27 0 1.190 1.190 1.200 1.190 1.210 250,000 300,900 1.2036 0.704 0.704 0.710 0.704 0.716 422,548 0.7121 0.00%
2021-07-26 0 1.190 1.190 1.200 1.190 1.210 180,000 216,920 1.2051 0.704 0.704 0.710 0.704 0.716 304,235 0.7130 -5.56%
2021-07-23 0 1.260 1.210 1.260 - - 0 0 - 0.745 0.716 0.745 - - 0 - 0.00%
2021-07-22 0 1.260 1.220 1.260 - - 0 0 - 0.745 0.722 0.745 - - 0 - 0.00%
2021-07-21 0 1.260 1.210 1.260 - - 0 0 - 0.745 0.716 0.745 - - 0 - 0.00%
2021-07-20 0 1.260 1.210 1.260 1.210 1.260 8,000 9,780 1.2225 0.745 0.716 0.745 0.716 0.745 13,522 0.7233 2.44%
2021-07-19 0 1.230 1.230 1.260 1.230 1.260 48,000 59,300 1.2354 0.728 0.728 0.745 0.728 0.745 81,129 0.7309 -1.60%
2021-07-16 0 1.250 1.250 1.280 1.230 1.260 104,000 130,180 1.2517 0.740 0.740 0.757 0.728 0.745 175,780 0.7406 -2.34%
2021-07-15 0 1.280 1.260 1.280 1.260 1.280 20,000 25,240 1.2620 0.757 0.745 0.757 0.745 0.757 33,804 0.7467 -0.78%
2021-07-14 0 1.290 1.270 1.290 1.270 1.320 128,000 164,320 1.2838 0.763 0.751 0.763 0.751 0.781 216,345 0.7595 -2.27%
2021-07-13 0 1.320 1.290 1.320 1.270 1.340 64,000 84,120 1.3144 0.781 0.763 0.781 0.751 0.793 108,172 0.7776 1.54%
2021-07-12 0 1.300 1.280 1.320 1.300 1.340 30,000 39,400 1.3133 0.769 0.757 0.781 0.769 0.793 50,706 0.7770 -2.26%
2021-07-09 0 1.330 1.280 1.330 1.280 1.330 316,000 415,980 1.3164 0.787 0.757 0.787 0.757 0.787 534,101 0.7788 3.91%
2021-07-08 0 1.280 1.270 1.300 1.260 1.350 468,000 608,760 1.3008 0.757 0.751 0.769 0.745 0.799 791,010 0.7696 0.00%
2021-07-07 0 1.280 1.250 1.300 1.250 1.320 178,000 229,720 1.2906 0.757 0.740 0.769 0.740 0.781 300,854 0.7636 1.59%
2021-07-06 0 1.260 1.250 1.260 1.250 1.260 14,000 17,520 1.2514 0.745 0.740 0.745 0.740 0.745 23,663 0.7404 0.80%
2021-07-05 0 1.250 1.240 1.260 1.240 1.260 276,000 344,820 1.2493 0.740 0.734 0.745 0.734 0.745 466,493 0.7392 0.81%
2021-07-02 0 1.240 1.230 1.250 - - 0 0 - 0.734 0.728 0.740 - - 0 - 0.00%
2021-06-30 0 1.240 1.240 1.260 1.240 1.250 74,000 92,480 1.2497 0.734 0.734 0.745 0.734 0.740 125,074 0.7394 0.00%
2021-06-29 0 1.240 1.240 1.250 1.230 1.240 128,000 158,200 1.2359 0.734 0.734 0.740 0.728 0.734 216,345 0.7312 0.81%
2021-06-28 0 1.230 1.210 1.250 1.230 1.250 70,000 86,340 1.2334 0.728 0.716 0.740 0.728 0.740 118,313 0.7298 0.00%
2021-06-25 0 1.230 1.230 1.250 1.210 1.240 100,000 122,300 1.2230 0.728 0.728 0.740 0.716 0.734 169,019 0.7236 1.65%
2021-06-24 0 1.210 1.200 1.220 1.210 1.240 144,000 175,440 1.2183 0.716 0.710 0.722 0.716 0.734 243,388 0.7208 0.00%
2021-06-23 0 1.210 1.200 1.220 1.200 1.220 74,000 89,720 1.2124 0.716 0.710 0.722 0.710 0.722 125,074 0.7173 -0.82%
2021-06-22 0 1.220 1.220 1.240 1.220 1.260 568,000 703,760 1.2390 0.722 0.722 0.734 0.722 0.745 960,029 0.7331 0.83%
2021-06-21 0 1.210 1.160 1.220 1.160 1.210 36,000 43,440 1.2067 0.716 0.686 0.722 0.686 0.716 60,847 0.7139 0.00%
2021-06-18 0 1.210 1.200 1.210 1.200 1.220 42,000 50,500 1.2024 0.716 0.710 0.716 0.710 0.722 70,988 0.7114 0.83%
2021-06-17 0 1.200 1.170 1.200 1.150 1.200 22,000 25,400 1.1545 0.710 0.692 0.710 0.680 0.710 37,184 0.6831 3.45%
2021-06-16 0 1.160 1.160 1.200 1.160 1.200 24,000 27,920 1.1633 0.686 0.686 0.710 0.686 0.710 40,565 0.6883 0.00%
2021-06-15 0 1.160 1.160 1.200 1.160 1.200 42,000 49,600 1.1810 0.686 0.686 0.710 0.686 0.710 70,988 0.6987 -3.33%
2021-06-11 0 1.200 1.200 1.220 1.200 1.230 112,000 136,460 1.2184 0.710 0.710 0.722 0.710 0.728 189,301 0.7209 -1.64%
2021-06-10 0 1.220 1.200 1.220 1.200 1.220 92,000 111,700 1.2141 0.722 0.710 0.722 0.710 0.722 155,498 0.7183 0.83%
2021-06-09 0 1.210 1.200 1.210 1.190 1.220 76,000 90,700 1.1934 0.716 0.710 0.716 0.704 0.722 128,455 0.7061 3.42%
2021-06-08 0 1.170 1.170 1.180 1.150 1.170 392,000 457,920 1.1682 0.692 0.692 0.698 0.680 0.692 662,555 0.6911 0.86%
2021-06-07 0 1.160 1.150 1.160 1.160 1.170 46,000 53,760 1.1687 0.686 0.680 0.686 0.686 0.692 77,749 0.6915 -0.85%
2021-06-04 0 1.170 1.160 1.170 1.160 1.170 430,000 502,400 1.1684 0.692 0.686 0.692 0.686 0.692 726,782 0.6913 0.86%
2021-06-03 0 1.160 1.150 1.160 1.150 1.170 168,000 195,960 1.1664 0.686 0.680 0.686 0.680 0.692 283,952 0.6901 0.00%
2021-06-02 0 1.160 1.150 1.160 1.160 1.160 254,000 294,640 1.1600 0.686 0.680 0.686 0.686 0.686 429,309 0.6863 -0.85%
2021-06-01 0 1.170 1.160 1.170 1.150 1.170 206,000 240,260 1.1663 0.692 0.686 0.692 0.680 0.692 348,179 0.6900 0.00%
2021-05-31 0 1.170 1.160 1.170 1.170 1.180 122,000 142,760 1.1702 0.692 0.686 0.692 0.692 0.698 206,203 0.6923 0.86%
2021-05-28 0 1.160 1.160 1.180 1.160 1.180 126,000 147,580 1.1713 0.686 0.686 0.698 0.686 0.698 212,964 0.6930 0.87%
2021-05-27 0 1.150 1.150 1.160 1.150 1.160 236,000 271,800 1.1517 0.680 0.680 0.686 0.680 0.686 398,885 0.6814 0.00%
2021-05-26 0 1.150 1.150 1.160 1.150 1.160 156,000 179,980 1.1537 0.680 0.680 0.686 0.680 0.686 263,670 0.6826 -0.86%
2021-05-25 0 1.160 1.150 1.160 1.150 1.160 92,000 106,240 1.1548 0.686 0.680 0.686 0.680 0.686 155,498 0.6832 0.87%
2021-05-24 0 1.150 1.130 1.150 1.130 1.160 6,000 6,840 1.1400 0.680 0.669 0.680 0.669 0.686 10,141 0.6745 1.77%
2021-05-21 0 1.130 1.120 1.140 1.110 1.170 106,000 119,540 1.1277 0.669 0.663 0.674 0.657 0.692 179,160 0.6672 1.80%
2021-05-20 0 1.110 1.090 1.140 - - 0 0 - 0.657 0.645 0.674 - - 0 - 0.00%
2021-05-18 0 1.110 1.110 1.150 1.100 1.110 72,000 79,400 1.1028 0.657 0.657 0.680 0.651 0.657 121,694 0.6525 -1.77%
2021-05-17 0 1.130 1.120 1.130 1.080 1.190 132,000 151,120 1.1448 0.669 0.663 0.669 0.639 0.704 223,105 0.6773 6.60%
2021-05-14 0 1.060 1.060 1.080 1.060 1.080 80,000 85,540 1.0693 0.627 0.627 0.639 0.627 0.639 135,215 0.6326 -0.93%
2021-05-13 0 1.070 1.070 1.080 - - 0 0 - 0.633 0.633 0.639 - - 0 - 0.00%
2021-05-12 0 1.070 1.050 1.080 - - 0 0 - 0.633 0.621 0.639 - - 0 - 0.00%
2021-05-11 0 1.070 1.060 1.080 1.050 1.070 52,000 55,140 1.0604 0.633 0.627 0.639 0.621 0.633 87,890 0.6274 -0.93%
2021-05-10 0 1.080 1.070 1.080 1.050 1.080 464,000 496,380 1.0698 0.639 0.633 0.639 0.621 0.639 784,249 0.6329 2.86%
2021-05-07 0 1.050 1.050 1.070 1.050 1.070 220,000 233,460 1.0612 0.621 0.621 0.633 0.621 0.633 371,842 0.6278 -1.87%
2021-05-06 0 1.070 1.060 1.090 1.070 1.070 16,000 17,120 1.0700 0.633 0.627 0.645 0.633 0.633 27,043 0.6331 0.94%
2021-05-05 0 1.060 1.060 1.070 1.060 1.070 126,000 133,880 1.0625 0.627 0.627 0.633 0.627 0.633 212,964 0.6287 -0.93%
2021-05-04 0 1.070 1.060 1.070 1.060 1.070 134,000 142,880 1.0663 0.633 0.627 0.633 0.627 0.633 226,486 0.6309 -1.83%
2021-05-03 0 1.090 1.070 1.090 - - 0 0 - 0.645 0.633 0.645 - - 0 - 0.00%
2021-04-30 0 1.090 1.080 1.090 1.090 1.090 6,000 6,540 1.0900 0.645 0.639 0.645 0.645 0.645 10,141 0.6449 0.93%
2021-04-29 0 1.080 1.080 1.110 1.080 1.080 2,000 2,160 1.0800 0.639 0.639 0.657 0.639 0.639 3,380 0.6390 0.93%
2021-04-28 0 1.070 1.080 1.090 1.070 1.070 14,000 14,980 1.0700 0.633 0.639 0.645 0.633 0.633 23,663 0.6331 -1.83%
2021-04-27 0 1.090 1.060 1.090 - - 0 0 - 0.645 0.627 0.645 - - 0 - 0.00%
2021-04-26 0 1.090 1.090 1.140 1.070 1.090 262,000 284,980 1.0877 0.645 0.645 0.674 0.633 0.645 442,830 0.6435 1.87%
2021-04-23 0 1.070 1.070 1.080 1.060 1.070 110,000 116,700 1.0609 0.633 0.633 0.639 0.627 0.633 185,921 0.6277 1.90%
2021-04-22 0 1.050 1.050 1.070 - - 0 0 - 0.621 0.621 0.633 - - 0 - 0.96%
2021-04-21 0 1.040 1.040 1.070 1.040 1.040 16,000 16,640 1.0400 0.615 0.615 0.633 0.615 0.615 27,043 0.6153 0.00%
2021-04-20 0 1.040 1.040 1.070 1.040 1.040 20,000 20,800 1.0400 0.615 0.615 0.633 0.615 0.615 33,804 0.6153 0.00%
2021-04-19 0 1.040 1.040 1.070 1.040 1.040 104,000 108,160 1.0400 0.615 0.615 0.633 0.615 0.615 175,780 0.6153 -0.95%
2021-04-16 0 1.050 1.040 1.080 - - 0 0 - 0.621 0.615 0.639 - - 0 - 0.00%
2021-04-15 0 1.050 1.040 1.080 - - 0 0 - 0.621 0.615 0.639 - - 0 - 0.00%
2021-04-14 0 1.050 1.050 1.060 1.040 1.050 36,000 37,760 1.0489 0.621 0.621 0.627 0.615 0.621 60,847 0.6206 -0.94%
2021-04-13 0 1.060 1.050 1.060 - - 0 0 - 0.627 0.621 0.627 - - 0 - 0.00%
2021-04-12 0 1.060 1.050 1.080 1.030 1.060 144,000 151,100 1.0493 0.627 0.621 0.639 0.609 0.627 243,388 0.6208 0.95%
2021-04-09 0 1.050 1.030 1.050 1.050 1.050 2,000 2,100 1.0500 0.621 0.609 0.621 0.621 0.621 3,380 0.6212 0.96%
2021-04-08 0 1.040 1.030 1.070 1.020 1.040 68,000 70,680 1.0394 0.615 0.609 0.633 0.603 0.615 114,933 0.6150 0.97%
2021-04-07 0 1.030 1.030 1.040 1.030 1.040 28,000 29,100 1.0393 0.609 0.609 0.615 0.609 0.615 47,325 0.6149 -0.96%
2021-04-01 0 1.040 1.020 1.060 - - 0 0 - 0.615 0.603 0.627 - - 0 - 0.00%
2021-03-31 0 1.040 1.020 1.040 1.020 1.040 14,000 14,440 1.0314 0.615 0.603 0.615 0.603 0.615 23,663 0.6102 0.97%
2021-03-30 0 1.030 1.020 1.040 1.030 1.030 10,000 10,300 1.0300 0.609 0.603 0.615 0.609 0.609 16,902 0.6094 0.98%
2021-03-29 0 1.020 1.020 1.030 1.020 1.020 12,000 12,240 1.0200 0.603 0.603 0.609 0.603 0.603 20,282 0.6035 -0.97%
2021-03-26 0 1.030 1.030 1.060 1.020 1.030 46,000 47,080 1.0235 0.609 0.609 0.627 0.603 0.609 77,749 0.6055 0.00%
2021-03-25 0 1.030 1.030 1.060 1.030 1.030 46,000 47,380 1.0300 0.609 0.609 0.627 0.609 0.609 77,749 0.6094 0.98%
2021-03-24 0 1.020 1.020 1.060 1.020 1.020 2,000 2,040 1.0200 0.603 0.603 0.627 0.603 0.603 3,380 0.6035 0.00%
2021-03-23 0 1.020 1.020 1.030 1.020 1.060 12,000 12,600 1.0500 0.603 0.603 0.609 0.603 0.627 20,282 0.6212 -1.92%
2021-03-22 0 1.040 1.020 1.060 1.020 1.040 48,000 49,780 1.0371 0.615 0.603 0.627 0.603 0.615 81,129 0.6136 1.96%
2021-03-19 0 1.020 1.020 1.090 1.020 1.020 36,000 36,720 1.0200 0.603 0.603 0.645 0.603 0.603 60,847 0.6035 0.00%
2021-03-18 0 1.020 1.020 1.090 - - 0 0 - 0.603 0.603 0.645 - - 0 - 0.00%
2021-03-17 0 1.020 1.020 1.050 1.020 1.020 6,000 6,120 1.0200 0.603 0.603 0.621 0.603 0.603 10,141 0.6035 0.00%
2021-03-16 0 1.020 1.020 1.050 1.000 1.020 172,000 174,260 1.0131 0.603 0.603 0.621 0.592 0.603 290,713 0.5994 0.99%
2021-03-15 0 1.010 1.010 1.020 1.010 1.010 68,000 68,680 1.0100 0.598 0.598 0.603 0.598 0.598 114,933 0.5976 0.00%
2021-03-12 0 1.010 1.010 1.020 - - 0 0 - 0.598 0.598 0.603 - - 0 - 0.00%
2021-03-11 0 1.010 1.010 1.020 - - 0 0 - 0.598 0.598 0.603 - - 0 - 0.00%
2021-03-10 0 1.010 1.010 1.020 - - 0 0 - 0.598 0.598 0.603 - - 0 - 0.00%
2021-03-09 0 1.010 1.010 1.020 1.010 1.020 44,000 44,800 1.0182 0.598 0.598 0.603 0.598 0.603 74,368 0.6024 -0.98%
2021-03-08 0 1.020 1.020 1.060 1.020 1.030 4,000 4,100 1.0250 0.603 0.603 0.627 0.603 0.609 6,761 0.6064 0.00%
2021-03-05 0 1.020 1.010 1.020 1.010 1.020 46,000 46,900 1.0196 0.603 0.598 0.603 0.598 0.603 77,749 0.6032 0.99%
2021-03-04 0 1.010 1.010 1.040 1.010 1.030 44,000 45,220 1.0277 0.598 0.598 0.615 0.598 0.609 74,368 0.6081 0.00%
2021-03-03 0 1.010 1.010 1.030 - - 0 0 - 0.598 0.598 0.609 - - 0 - 0.00%
2021-03-02 0 1.010 1.010 1.030 1.000 1.010 54,000 54,440 1.0081 0.598 0.598 0.609 0.592 0.598 91,270 0.5965 0.00%
2021-03-01 0 1.010 1.010 1.040 - - 0 0 - 0.598 0.598 0.615 - - 0 - 0.00%
2021-02-26 0 1.010 1.010 1.040 1.000 1.040 78,000 78,940 1.0121 0.598 0.598 0.615 0.592 0.615 131,835 0.5988 -4.72%
2021-02-25 0 1.060 1.040 1.060 1.030 1.060 142,000 149,600 1.0535 0.627 0.615 0.627 0.609 0.627 240,007 0.6233 1.92%
2021-02-24 0 1.040 1.030 1.050 1.030 1.040 140,000 145,480 1.0391 0.615 0.609 0.621 0.609 0.615 236,627 0.6148 0.97%
2021-02-23 0 1.030 1.030 1.040 1.020 1.030 93,794 95,838 1.0218 0.609 0.609 0.615 0.603 0.609 158,530 0.6045 0.00%
2021-02-22 0 1.030 1.030 1.050 1.030 1.030 18,000 18,540 1.0300 0.609 0.609 0.621 0.609 0.609 30,423 0.6094 -0.96%
2021-02-19 0 1.040 1.020 1.040 1.030 1.050 74,000 76,680 1.0362 0.615 0.603 0.615 0.609 0.621 125,074 0.6131 0.00%
2021-02-18 0 1.040 1.020 1.040 1.060 1.060 100,000 106,000 1.0600 0.615 0.603 0.615 0.627 0.627 169,019 0.6271 -0.95%
2021-02-17 0 1.050 1.050 1.060 1.030 1.100 679,000 710,670 1.0466 0.621 0.621 0.627 0.609 0.651 1,147,640 0.6192 3.96%
2021-02-16 0 1.010 1.010 1.020 1.000 1.010 82,000 82,620 1.0076 0.598 0.598 0.603 0.592 0.598 138,596 0.5961 1.00%
2021-02-11 0 1.000 1.000 1.010 1.000 1.000 30,000 30,000 1.0000 0.592 0.592 0.598 0.592 0.592 50,706 0.5916 0.00%
2021-02-10 0 1.000 1.000 1.010 0.990 1.020 258,000 258,600 1.0023 0.592 0.592 0.598 0.586 0.603 436,069 0.5930 -0.99%
2021-02-09 0 1.010 1.010 1.020 1.000 1.010 132,000 133,300 1.0098 0.598 0.598 0.603 0.592 0.598 223,105 0.5975 0.00%
2021-02-08 0 1.010 1.010 1.050 1.010 1.010 12,000 12,120 1.0100 0.598 0.598 0.621 0.598 0.598 20,282 0.5976 0.00%
2021-02-05 0 1.010 1.000 1.010 1.000 1.010 102,000 103,000 1.0098 0.598 0.592 0.598 0.592 0.598 172,400 0.5974 1.00%
2021-02-04 0 1.000 0.990 1.030 1.000 1.040 28,000 28,560 1.0200 0.592 0.586 0.609 0.592 0.615 47,325 0.6035 -3.85%
2021-02-03 0 1.040 1.030 1.040 1.010 1.040 210,000 216,580 1.0313 0.615 0.609 0.615 0.598 0.615 354,940 0.6102 2.97%
2021-02-02 0 1.010 1.000 1.010 1.000 1.010 24,000 24,020 1.0008 0.598 0.592 0.598 0.592 0.598 40,565 0.5921 2.02%
2021-02-01 0 0.990 0.990 1.000 0.990 0.990 46,000 45,540 0.9900 0.586 0.586 0.592 0.586 0.586 77,749 0.5857 0.00%
2021-01-29 0 0.990 0.990 1.000 0.990 1.000 24,000 23,780 0.9908 0.586 0.586 0.592 0.586 0.592 40,565 0.5862 0.00%
2021-01-28 0 0.990 0.990 1.000 0.990 1.000 80,000 79,220 0.9903 0.586 0.586 0.592 0.586 0.592 135,215 0.5859 0.00%
2021-01-27 0 0.990 0.990 1.010 0.980 1.000 126,000 125,220 0.9938 0.586 0.586 0.598 0.580 0.592 212,964 0.5880 0.00%
2021-01-26 0 0.990 0.990 1.000 0.990 1.000 50,000 49,940 0.9988 0.586 0.586 0.592 0.586 0.592 84,510 0.5909 -1.98%
2021-01-25 0 1.010 1.000 1.020 1.000 1.010 54,000 54,040 1.0007 0.598 0.592 0.603 0.592 0.598 91,270 0.5921 -0.98%
2021-01-22 0 1.020 1.000 1.030 - - 0 0 - 0.603 0.592 0.609 - - 0 - 0.00%
2021-01-21 0 1.020 1.000 1.030 1.020 1.040 142,000 145,000 1.0211 0.603 0.592 0.609 0.603 0.615 240,007 0.6041 2.00%
2021-01-20 0 1.000 1.000 1.030 - - 0 0 - 0.592 0.592 0.609 - - 0 - 0.00%
2021-01-19 0 1.000 1.000 1.010 1.000 1.010 16,000 16,120 1.0075 0.592 0.592 0.598 0.592 0.598 27,043 0.5961 -0.99%
2021-01-18 0 1.010 1.010 1.040 1.000 1.010 26,000 26,200 1.0077 0.598 0.598 0.615 0.592 0.598 43,945 0.5962 2.02%
2021-01-15 0 0.990 0.990 1.000 0.990 1.000 6,000 5,960 0.9933 0.586 0.586 0.592 0.586 0.592 10,141 0.5877 0.00%
2021-01-14 0 0.990 0.990 1.010 0.990 1.000 88,000 87,860 0.9984 0.586 0.586 0.598 0.586 0.592 148,737 0.5907 -1.00%
2021-01-13 0 1.000 0.990 1.000 1.000 1.000 500,000 500,000 1.0000 0.592 0.586 0.592 0.592 0.592 845,096 0.5916 1.01%
2021-01-12 0 0.990 0.990 1.000 - - 0 0 - 0.586 0.586 0.592 - - 0 - 1.02%
2021-01-11 0 0.980 0.980 1.000 0.980 0.990 22,000 21,700 0.9864 0.580 0.580 0.592 0.580 0.586 37,184 0.5836 -2.00%
2021-01-08 0 1.000 0.990 1.000 0.990 1.000 284,000 281,560 0.9914 0.592 0.586 0.592 0.586 0.592 480,014 0.5866 0.00%
2021-01-07 0 1.000 0.990 1.000 - - 0 0 - 0.592 0.586 0.592 - - 0 - 0.00%
2021-01-06 0 1.000 0.990 1.000 1.000 1.000 6,000 6,000 1.0000 0.592 0.586 0.592 0.592 0.592 10,141 0.5916 1.01%
2021-01-05 0 0.990 0.990 1.000 0.990 0.990 18,000 17,820 0.9900 0.586 0.586 0.592 0.586 0.586 30,423 0.5857 0.00%
2021-01-04 0 0.990 0.980 0.990 0.980 1.000 94,000 93,620 0.9960 0.586 0.580 0.586 0.580 0.592 158,878 0.5893 0.00%
2020-12-31 0 0.990 0.990 1.000 - - 0 0 - 0.586 0.586 0.592 - - 0 - 1.02%
2020-12-30 0 0.980 0.980 1.000 0.980 0.990 114,000 112,460 0.9865 0.580 0.580 0.592 0.580 0.586 192,682 0.5837 0.00%
2020-12-29 0 0.980 0.970 0.990 0.970 0.980 174,020 169,798 0.9757 0.580 0.574 0.586 0.574 0.580 294,127 0.5773 0.00%
2020-12-28 0 0.980 0.970 0.980 0.980 0.980 104,000 101,920 0.9800 0.580 0.574 0.580 0.580 0.580 175,780 0.5798 0.00%
2020-12-24 0 0.980 0.980 0.990 - - 0 0 - 0.580 0.580 0.586 - - 0 - 0.00%
2020-12-23 0 0.980 0.980 0.990 0.980 0.990 78,000 76,500 0.9808 0.580 0.580 0.586 0.580 0.586 131,835 0.5803 -1.01%
2020-12-22 0 0.990 0.980 0.990 - - 0 0 - 0.586 0.580 0.586 - - 0 - 0.00%
2020-12-21 0 0.990 0.980 1.000 0.970 1.000 71,050 69,497 0.9781 0.586 0.580 0.592 0.574 0.592 120,088 0.5787 -1.98%
2020-12-18 0 1.010 1.010 1.020 - - 0 0 - 0.598 0.598 0.603 - - 0 - 0.00%
2020-12-17 0 1.010 1.000 1.020 0.990 1.020 152,000 153,560 1.0103 0.598 0.592 0.603 0.586 0.603 256,909 0.5977 1.00%
2020-12-16 0 1.000 1.000 1.010 1.000 1.010 170,000 170,600 1.0035 0.592 0.592 0.598 0.592 0.598 287,333 0.5937 0.00%
2020-12-15 0 1.000 1.000 1.020 0.990 1.000 128,000 127,820 0.9986 0.592 0.592 0.603 0.586 0.592 216,345 0.5908 0.00%
2020-12-14 0 1.000 0.990 1.000 1.000 1.000 62,000 62,000 1.0000 0.592 0.586 0.592 0.592 0.592 104,792 0.5916 0.00%
2020-12-11 0 1.000 1.000 1.010 1.000 1.000 100,000 100,000 1.0000 0.592 0.592 0.598 0.592 0.592 169,019 0.5916 1.01%
2020-12-10 0 0.990 0.990 1.010 - - 0 0 - 0.586 0.586 0.598 - - 0 - 0.00%
2020-12-09 0 0.990 0.990 1.020 0.990 0.990 10,000 9,900 0.9900 0.586 0.586 0.603 0.586 0.586 16,902 0.5857 -1.00%
2020-12-08 0 1.000 1.000 1.020 1.000 1.000 40,000 40,000 1.0000 0.592 0.592 0.603 0.592 0.592 67,608 0.5916 0.00%
2020-12-07 0 1.000 1.000 1.020 1.000 1.020 122,000 122,620 1.0051 0.592 0.592 0.603 0.592 0.603 206,203 0.5947 0.00%
2020-12-04 0 1.020 1.010 1.020 1.020 1.040 140,000 143,200 1.0229 0.592 0.586 0.592 0.592 0.603 241,359 0.5933 0.00%
2020-12-03 0 1.020 1.000 1.020 1.000 1.020 34,000 34,280 1.0082 0.592 0.580 0.592 0.580 0.592 58,616 0.5848 2.00%
2020-12-02 0 1.000 1.000 1.030 - - 0 0 - 0.580 0.580 0.597 - - 0 - 0.00%
2020-12-01 0 1.000 1.000 1.010 1.000 1.000 6,000 6,000 1.0000 0.580 0.580 0.586 0.580 0.580 10,344 0.5800 0.00%
2020-11-30 0 1.000 1.000 1.030 - - 0 0 - 0.580 0.580 0.597 - - 0 - 0.00%
2020-11-27 0 1.000 1.000 1.030 1.000 1.000 10,000 10,000 1.0000 0.580 0.580 0.597 0.580 0.580 17,240 0.5800 0.00%
2020-11-26 0 1.000 1.000 1.040 - - 0 0 - 0.580 0.580 0.603 - - 0 - 0.00%
2020-11-25 0 1.000 1.000 1.020 1.000 1.030 88,000 89,260 1.0143 0.580 0.580 0.592 0.580 0.597 151,712 0.5884 -1.96%
2020-11-24 0 1.020 1.020 1.030 1.020 1.030 90,000 91,840 1.0204 0.592 0.592 0.597 0.592 0.597 155,160 0.5919 3.03%
2020-11-23 0 0.990 0.990 1.030 0.990 1.010 210,000 211,000 1.0048 0.574 0.574 0.597 0.574 0.586 362,039 0.5828 -1.00%
2020-11-20 0 1.000 1.000 1.010 1.000 1.010 204,000 205,000 1.0049 0.580 0.580 0.586 0.580 0.586 351,695 0.5829 0.00%
2020-11-19 0 1.000 0.990 1.010 1.000 1.000 182,000 182,000 1.0000 0.580 0.574 0.586 0.580 0.580 313,767 0.5800 -0.99%
2020-11-18 0 1.010 1.000 1.010 1.010 1.010 66,000 66,660 1.0100 0.586 0.580 0.586 0.586 0.586 113,784 0.5858 1.00%
2020-11-17 0 1.000 1.000 1.010 1.000 1.000 30,000 30,000 1.0000 0.580 0.580 0.586 0.580 0.580 51,720 0.5800 0.00%
2020-11-16 0 1.000 1.000 1.010 - - 0 0 - 0.580 0.580 0.586 - - 0 - 0.00%
2020-11-13 0 1.000 1.000 1.010 - - 0 0 - 0.580 0.580 0.586 - - 0 - 0.00%
2020-11-12 0 1.000 0.990 1.010 1.000 1.000 106,000 106,000 1.0000 0.580 0.574 0.586 0.580 0.580 182,744 0.5800 1.01%
2020-11-11 0 0.990 0.990 1.010 0.990 1.010 106,000 106,060 1.0006 0.574 0.574 0.586 0.574 0.586 182,744 0.5804 -2.94%
2020-11-10 0 1.020 1.010 1.030 1.020 1.040 186,000 191,320 1.0286 0.592 0.586 0.597 0.592 0.603 320,663 0.5966 0.00%
2020-11-09 0 1.020 1.020 1.050 1.020 1.020 44,000 44,880 1.0200 0.592 0.592 0.609 0.592 0.592 75,856 0.5916 0.00%
2020-11-06 0 1.020 1.020 1.050 1.020 1.020 20,000 20,400 1.0200 0.592 0.592 0.609 0.592 0.592 34,480 0.5916 0.00%
2020-11-05 0 1.020 1.000 1.020 - - 0 0 - 0.592 0.580 0.592 - - 0 - 0.00%
2020-11-04 0 1.020 1.010 1.050 1.020 1.050 50,000 52,240 1.0448 0.592 0.586 0.609 0.592 0.609 86,200 0.6060 2.00%
2020-11-03 0 1.000 1.000 1.040 - - 0 0 - 0.580 0.580 0.603 - - 0 - 0.00%
2020-11-02 0 1.000 1.000 1.030 0.980 1.000 16,000 15,860 0.9913 0.580 0.580 0.597 0.568 0.580 27,584 0.5750 -2.91%
2020-10-30 0 1.030 1.000 1.030 1.000 1.030 22,000 22,060 1.0027 0.597 0.580 0.597 0.580 0.597 37,928 0.5816 -0.96%
2020-10-29 0 1.040 1.000 1.040 - - 0 0 - 0.603 0.580 0.603 - - 0 - 0.00%
2020-10-28 0 1.040 1.000 1.060 - - 0 0 - 0.603 0.580 0.615 - - 0 - 0.00%
2020-10-27 0 1.040 1.000 1.040 - - 0 0 - 0.603 0.580 0.603 - - 0 - 0.00%
2020-10-23 0 1.040 0.980 1.040 - - 0 0 - 0.603 0.568 0.603 - - 0 - 0.00%
2020-10-22 0 1.040 1.000 1.040 - - 0 0 - 0.603 0.580 0.603 - - 0 - 0.00%
2020-10-21 0 1.040 0.990 1.040 1.020 1.040 97,000 100,140 1.0324 0.603 0.574 0.603 0.592 0.603 167,228 0.5988 1.96%
2020-10-20 0 1.020 1.000 1.020 1.000 1.020 38,000 38,080 1.0021 0.592 0.580 0.592 0.580 0.592 65,512 0.5813 0.00%
2020-10-19 0 1.020 0.990 1.030 - - 216 220 1.0185 0.592 0.574 0.597 - - 372 0.5908 0.00%
2020-10-16 0 1.020 0.990 1.030 - - 0 0 - 0.592 0.574 0.597 - - 0 - 0.00%
2020-10-15 0 1.020 0.990 1.030 - - 0 0 - 0.592 0.574 0.597 - - 0 - 0.00%
2020-10-14 0 1.020 1.020 1.030 1.000 1.020 82,216 82,689 1.0058 0.592 0.592 0.597 0.580 0.592 141,740 0.5834 2.00%
2020-10-12 0 1.000 1.000 1.010 1.000 1.000 8,000 8,000 1.0000 0.580 0.580 0.586 0.580 0.580 13,792 0.5800 0.00%
2020-10-09 0 1.000 0.990 1.010 1.000 1.000 36,000 35,980 0.9994 0.580 0.574 0.586 0.580 0.580 62,064 0.5797 1.01%
2020-10-08 0 0.990 0.990 1.000 0.990 0.990 4,000 3,960 0.9900 0.574 0.574 0.580 0.574 0.574 6,896 0.5742 -1.00%
2020-10-07 0 1.000 0.990 1.010 0.980 1.000 50,000 49,400 0.9880 0.580 0.574 0.586 0.568 0.580 86,200 0.5731 0.00%
2020-10-06 0 1.000 1.000 1.010 1.000 1.000 100,000 100,000 1.0000 0.580 0.580 0.586 0.580 0.580 172,400 0.5800 0.00%
2020-10-05 0 1.000 0.970 1.000 - - 0 0 - 0.580 0.563 0.580 - - 0 - 0.00%
2020-09-30 0 1.000 0.970 1.000 0.970 1.000 76,000 74,860 0.9850 0.580 0.563 0.580 0.563 0.580 131,024 0.5713 2.04%
2020-09-29 0 0.980 0.980 0.990 0.980 0.980 14,000 13,720 0.9800 0.568 0.568 0.574 0.568 0.568 24,136 0.5684 -1.01%
2020-09-28 0 0.990 0.990 1.010 - - 0 0 - 0.574 0.574 0.586 - - 0 - 0.00%
2020-09-25 0 0.990 0.980 0.990 - - 0 0 - 0.574 0.568 0.574 - - 0 - 0.00%
2020-09-24 0 0.990 0.980 0.990 - - 0 0 - 0.574 0.568 0.574 - - 0 - 0.00%
2020-09-23 0 0.990 0.990 1.010 0.990 0.990 26,000 25,740 0.9900 0.574 0.574 0.586 0.574 0.574 44,824 0.5742 -1.98%
2020-09-22 0 1.010 0.980 1.010 1.000 1.010 88,000 88,300 1.0034 0.586 0.568 0.586 0.580 0.586 151,712 0.5820 3.06%
2020-09-21 0 0.980 0.980 0.990 0.980 0.990 40,000 39,320 0.9830 0.568 0.568 0.574 0.568 0.574 68,960 0.5702 -2.00%
2020-09-18 0 1.000 0.990 1.020 1.000 1.000 50,000 50,000 1.0000 0.580 0.574 0.592 0.580 0.580 86,200 0.5800 0.00%
2020-09-17 0 1.000 0.990 1.000 1.000 1.020 44,000 44,120 1.0027 0.580 0.574 0.580 0.580 0.592 75,856 0.5816 0.00%
2020-09-16 0 1.000 1.000 1.010 0.990 1.000 4,000 3,980 0.9950 0.580 0.580 0.586 0.574 0.580 6,896 0.5771 0.00%
2020-09-15 0 1.000 0.990 1.020 0.990 1.000 6,000 5,960 0.9933 0.580 0.574 0.592 0.574 0.580 10,344 0.5762 1.01%
2020-09-14 0 0.990 0.990 1.020 0.990 0.990 34,000 33,660 0.9900 0.574 0.574 0.592 0.574 0.574 58,616 0.5742 0.00%
2020-09-11 0 0.990 0.990 1.010 0.990 0.990 48,000 47,520 0.9900 0.574 0.574 0.586 0.574 0.574 82,752 0.5742 0.00%
2020-09-10 0 0.990 0.990 1.020 0.990 1.010 6,000 5,980 0.9967 0.574 0.574 0.592 0.574 0.586 10,344 0.5781 -2.94%
2020-09-09 0 1.020 1.000 1.020 - - 0 0 - 0.592 0.580 0.592 - - 0 - 0.00%
2020-09-08 0 1.020 0.990 1.020 1.020 1.020 4,000 4,080 1.0200 0.592 0.574 0.592 0.592 0.592 6,896 0.5916 3.03%
2020-09-07 0 0.990 0.990 1.010 - - 0 0 - 0.574 0.574 0.586 - - 0 - 0.00%
2020-09-04 0 0.990 0.990 1.010 - - 0 0 - 0.574 0.574 0.586 - - 0 - 0.00%
2020-09-03 0 0.990 0.990 1.010 - - 0 0 - 0.574 0.574 0.586 - - 0 - 0.00%
2020-09-02 0 0.990 0.990 1.010 0.990 0.990 2,000 1,980 0.9900 0.574 0.574 0.586 0.574 0.574 3,448 0.5742 0.00%
2020-09-01 0 0.990 0.990 1.010 0.990 1.000 24,000 23,780 0.9908 0.574 0.574 0.586 0.574 0.580 41,376 0.5747 -1.00%
2020-08-31 0 1.000 0.990 1.020 - - 0 0 - 0.580 0.574 0.592 - - 0 - 0.00%
2020-08-28 0 1.000 1.000 1.020 1.000 1.000 42,000 42,000 1.0000 0.580 0.580 0.592 0.580 0.580 72,408 0.5800 0.00%
2020-08-27 0 1.000 1.000 1.020 1.000 1.000 32,000 32,000 1.0000 0.580 0.580 0.592 0.580 0.580 55,168 0.5800 0.00%
2020-08-26 0 1.000 0.990 1.000 - - 0 0 - 0.580 0.574 0.580 - - 0 - 0.00%
2020-08-25 0 1.000 0.990 1.000 0.990 1.000 192,000 191,100 0.9953 0.580 0.574 0.580 0.574 0.580 331,007 0.5773 0.00%
2020-08-24 0 1.000 0.990 1.000 1.000 1.020 164,000 164,040 1.0002 0.580 0.574 0.580 0.580 0.592 282,735 0.5802 -0.99%
2020-08-21 0 1.010 1.010 1.020 1.000 1.010 230,000 230,540 1.0023 0.586 0.586 0.592 0.580 0.586 396,519 0.5814 -2.88%
2020-08-20 0 1.040 1.020 1.040 - - 0 0 - 0.603 0.592 0.603 - - 0 - 0.00%
2020-08-19 0 1.040 1.000 1.040 1.040 1.040 2,000 2,080 1.0400 0.603 0.580 0.603 0.603 0.603 3,448 0.6032 2.97%
2020-08-18 0 1.010 1.010 1.020 1.010 1.030 430,000 436,160 1.0143 0.586 0.586 0.592 0.586 0.597 741,318 0.5884 0.00%
2020-08-17 0 1.010 1.000 1.010 1.000 1.070 460,000 465,260 1.0114 0.586 0.580 0.586 0.580 0.621 793,038 0.5867 -3.81%
2020-08-14 0 1.050 1.050 1.070 1.050 1.070 60,000 63,800 1.0633 0.609 0.609 0.621 0.609 0.621 103,440 0.6168 -2.78%
2020-08-13 0 1.080 1.060 1.080 1.050 1.080 380,000 400,240 1.0533 0.626 0.615 0.626 0.609 0.626 655,118 0.6109 2.86%
2020-08-12 0 1.100 1.100 1.120 1.080 1.150 772,000 850,520 1.1017 0.609 0.609 0.620 0.598 0.637 1,394,302 0.6100 -2.65%
2020-08-11 0 1.130 1.120 1.130 1.050 1.350 2,900,000 3,440,580 1.1864 0.626 0.620 0.626 0.581 0.747 5,237,663 0.6569 6.60%
2020-08-10 0 1.060 1.020 1.060 1.020 1.110 558,000 589,100 1.0557 0.587 0.565 0.587 0.565 0.615 1,007,799 0.5845 3.92%
2020-08-07 0 1.020 1.020 1.050 - - 0 0 - 0.565 0.565 0.581 - - 0 - 0.00%
2020-08-06 0 1.020 1.020 1.050 - - 0 0 - 0.565 0.565 0.581 - - 0 - 0.99%
2020-08-05 0 1.010 1.010 1.050 1.000 1.020 60,000 60,640 1.0107 0.559 0.559 0.581 0.554 0.565 108,365 0.5596 -0.98%
2020-08-04 0 1.020 1.020 1.040 1.020 1.030 34,000 34,960 1.0282 0.565 0.565 0.576 0.565 0.570 61,407 0.5693 -0.97%
2020-08-03 0 1.030 1.020 1.040 1.030 1.040 158,000 163,900 1.0373 0.570 0.565 0.576 0.570 0.576 285,362 0.5744 0.00%
2020-07-31 0 1.030 1.010 1.030 1.030 1.030 40,000 41,200 1.0300 0.570 0.559 0.570 0.570 0.570 72,244 0.5703 0.00%
2020-07-30 0 1.030 1.030 1.040 1.030 1.030 480,000 494,400 1.0300 0.570 0.570 0.576 0.570 0.570 866,923 0.5703 0.00%
2020-07-29 0 1.030 1.030 1.040 - - 0 0 - 0.570 0.570 0.576 - - 0 - 0.00%
2020-07-28 0 1.030 1.010 1.040 1.000 1.030 117,500 118,355 1.0073 0.570 0.559 0.576 0.554 0.570 212,216 0.5577 0.00%
2020-07-27 0 1.030 1.020 1.030 1.030 1.040 12,000 12,400 1.0333 0.570 0.565 0.570 0.570 0.576 21,673 0.5721 0.00%
2020-07-24 0 1.030 1.020 1.030 1.020 1.030 316,000 324,600 1.0272 0.570 0.565 0.570 0.565 0.570 570,725 0.5688 -1.90%
2020-07-23 0 1.050 1.040 1.050 1.020 1.050 66,000 68,940 1.0445 0.581 0.576 0.581 0.565 0.581 119,202 0.5783 0.00%
2020-07-22 0 1.050 1.040 1.050 1.050 1.050 100,020 105,021 1.0500 0.581 0.576 0.581 0.581 0.581 180,645 0.5814 0.00%
2020-07-21 0 1.050 1.040 1.080 - - 0 0 - 0.581 0.576 0.598 - - 0 - 0.00%
2020-07-20 0 1.050 1.050 1.060 1.040 1.060 122,000 129,020 1.0575 0.581 0.581 0.587 0.576 0.587 220,343 0.5855 1.94%
2020-07-17 0 1.030 1.030 1.040 - - 0 0 - 0.570 0.570 0.576 - - 0 - 0.00%
2020-07-16 0 1.030 1.030 1.050 1.030 1.060 248,000 258,640 1.0429 0.570 0.570 0.581 0.570 0.587 447,910 0.5774 -3.74%
2020-07-15 0 1.070 1.060 1.070 - - 0 0 - 0.592 0.587 0.592 - - 0 - 0.00%
2020-07-14 0 1.070 1.050 1.070 - - 12,000 12,840 1.0700 0.592 0.581 0.592 - - 21,673 0.5924 0.00%
2020-07-13 0 1.070 1.070 1.120 1.050 1.070 40,000 42,240 1.0560 0.592 0.592 0.620 0.581 0.592 72,244 0.5847 1.90%
2020-07-10 0 1.050 1.050 1.070 1.050 1.070 58,000 61,660 1.0631 0.581 0.581 0.592 0.581 0.592 104,753 0.5886 -0.94%
2020-07-09 0 1.060 1.060 1.090 - - 0 0 - 0.587 0.587 0.604 - - 0 - 0.95%
2020-07-08 0 1.050 1.050 1.090 1.050 1.050 40,000 42,000 1.0500 0.581 0.581 0.604 0.581 0.581 72,244 0.5814 -0.94%
2020-07-07 0 1.060 1.040 1.060 1.060 1.060 356,000 377,360 1.0600 0.587 0.576 0.587 0.587 0.587 642,968 0.5869 -0.93%
2020-07-06 0 1.070 1.050 1.070 1.070 1.070 200,000 214,000 1.0700 0.592 0.581 0.592 0.592 0.592 361,218 0.5924 0.00%
2020-07-03 0 1.070 1.050 1.080 1.070 1.070 10,000 10,700 1.0700 0.592 0.581 0.598 0.592 0.592 18,061 0.5924 1.90%
2020-07-02 0 1.050 1.050 1.080 - - 0 0 - 0.581 0.581 0.598 - - 0 - 0.00%
2020-06-30 0 1.050 1.050 1.100 1.040 1.050 34,000 35,660 1.0488 0.581 0.581 0.609 0.576 0.581 61,407 0.5807 0.96%
2020-06-29 0 1.040 1.040 1.050 1.040 1.040 10,000 10,400 1.0400 0.576 0.576 0.581 0.576 0.576 18,061 0.5758 -1.89%
2020-06-26 0 1.060 1.050 1.070 - - 0 0 - 0.587 0.581 0.592 - - 0 - 0.00%
2020-06-24 0 1.060 1.050 1.060 1.060 1.070 152,000 161,140 1.0601 0.587 0.581 0.587 0.587 0.592 274,526 0.5870 0.00%
2020-06-23 0 1.060 1.060 1.070 1.020 1.100 412,000 430,980 1.0461 0.587 0.587 0.592 0.565 0.609 744,109 0.5792 3.92%
2020-06-22 0 1.020 1.010 1.030 1.020 1.020 2,000 2,040 1.0200 0.565 0.559 0.570 0.565 0.565 3,612 0.5648 -0.97%
2020-06-19 0 1.030 1.020 1.030 1.030 1.040 276,000 285,180 1.0333 0.570 0.565 0.570 0.570 0.576 498,481 0.5721 0.98%
2020-06-18 0 1.020 1.010 1.020 1.020 1.040 114,000 116,360 1.0207 0.565 0.559 0.565 0.565 0.576 205,894 0.5651 -1.92%
2020-06-17 0 1.040 1.030 1.040 1.040 1.040 4,000 4,160 1.0400 0.576 0.570 0.576 0.576 0.576 7,224 0.5758 1.96%
2020-06-16 0 1.020 1.020 1.040 - - 0 0 - 0.565 0.565 0.576 - - 0 - 0.00%
2020-06-15 0 1.020 1.010 1.030 1.020 1.030 114,000 116,300 1.0202 0.565 0.559 0.570 0.565 0.570 205,894 0.5649 -2.86%
2020-06-12 0 1.050 1.040 1.050 1.020 1.050 52,000 53,900 1.0365 0.581 0.576 0.581 0.565 0.581 93,917 0.5739 0.00%
2020-06-11 0 1.050 1.040 1.050 1.040 1.050 70,000 73,320 1.0474 0.581 0.576 0.581 0.576 0.581 126,426 0.5799 0.00%
2020-06-10 0 1.050 1.040 1.050 1.040 1.050 290,000 303,340 1.0460 0.581 0.576 0.581 0.576 0.581 523,766 0.5792 0.96%
2020-06-09 0 1.040 1.030 1.050 1.010 1.050 132,000 136,760 1.0361 0.576 0.570 0.581 0.559 0.581 238,404 0.5736 0.00%
2020-06-08 0 1.040 1.000 1.040 1.040 1.040 60,000 62,400 1.0400 0.576 0.554 0.576 0.576 0.576 108,365 0.5758 0.97%
2020-06-05 0 1.030 1.010 1.040 1.020 1.030 30,000 30,780 1.0260 0.570 0.559 0.576 0.565 0.570 54,183 0.5681 0.00%
2020-06-04 0 1.030 1.010 1.030 1.030 1.030 6,000 6,180 1.0300 0.570 0.559 0.570 0.570 0.570 10,837 0.5703 0.00%
2020-06-03 0 1.030 1.000 1.030 1.030 1.040 64,000 66,440 1.0381 0.570 0.554 0.570 0.570 0.576 115,590 0.5748 0.00%
2020-06-02 0 1.030 1.030 1.040 0.990 1.040 614,000 631,720 1.0289 0.570 0.570 0.576 0.548 0.576 1,108,940 0.5697 0.98%
2020-06-01 0 1.020 1.020 1.040 0.990 1.040 84,000 84,620 1.0074 0.565 0.565 0.576 0.548 0.576 151,712 0.5578 -0.97%
2020-05-29 0 1.030 1.020 1.030 1.030 1.040 42,000 43,440 1.0343 0.570 0.565 0.570 0.570 0.576 75,856 0.5727 -0.96%
2020-05-28 0 1.040 1.030 1.040 1.040 1.050 902,000 941,720 1.0440 0.576 0.570 0.576 0.576 0.581 1,629,094 0.5781 -4.59%
2020-05-27 0 1.090 1.040 1.100 1.090 1.090 8,000 8,720 1.0900 0.604 0.576 0.609 0.604 0.604 14,449 0.6035 0.00%
2020-05-26 0 1.090 1.060 1.090 1.070 1.090 22,000 23,800 1.0818 0.604 0.587 0.604 0.592 0.604 39,734 0.5990 3.81%
2020-05-25 0 1.050 1.050 1.070 1.050 1.050 4,000 4,200 1.0500 0.581 0.581 0.592 0.581 0.581 7,224 0.5814 0.00%
2020-05-22 0 1.050 1.050 1.100 1.050 1.100 90,000 95,920 1.0658 0.581 0.581 0.609 0.581 0.609 162,548 0.5901 -6.25%
2020-05-21 0 1.120 1.100 1.120 - - 0 0 - 0.620 0.609 0.620 - - 0 - 0.00%
2020-05-20 0 1.120 1.120 1.140 - - 0 0 - 0.620 0.620 0.631 - - 0 - 0.00%
2020-05-19 0 1.120 1.120 1.140 1.120 1.120 42,000 47,040 1.1200 0.620 0.620 0.631 0.620 0.620 75,856 0.6201 0.00%
2020-05-18 0 1.120 1.080 1.130 1.060 1.140 68,000 74,320 1.0929 0.620 0.598 0.626 0.587 0.631 122,814 0.6051 -1.75%
2020-05-15 0 1.140 1.100 1.140 1.140 1.140 18,000 20,520 1.1400 0.631 0.609 0.631 0.631 0.631 32,510 0.6312 0.88%
2020-05-14 0 1.130 1.090 1.130 1.100 1.130 4,000 4,460 1.1150 0.626 0.604 0.626 0.609 0.626 7,224 0.6174 -0.88%
2020-05-13 0 1.140 1.130 1.140 1.130 1.140 60,000 67,840 1.1307 0.631 0.626 0.631 0.626 0.631 108,365 0.6260 0.00%
2020-05-12 0 1.140 1.100 1.140 1.100 1.140 14,000 15,560 1.1114 0.631 0.609 0.631 0.609 0.631 25,285 0.6154 0.00%
2020-05-11 0 1.140 1.130 1.200 1.120 1.130 132,000 148,960 1.1285 0.631 0.626 0.664 0.620 0.626 238,404 0.6248 0.88%
2020-05-08 0 1.130 1.080 1.130 1.090 1.130 30,000 32,860 1.0953 0.626 0.598 0.626 0.604 0.626 54,183 0.6065 0.89%
2020-05-07 0 1.120 1.090 1.120 - - 0 0 - 0.620 0.604 0.620 - - 0 - 0.00%
2020-05-06 0 1.120 1.100 1.130 1.120 1.130 60,000 67,300 1.1217 0.620 0.609 0.626 0.620 0.626 108,365 0.6210 2.75%
2020-05-05 0 1.090 1.090 1.120 1.080 1.130 172,000 188,340 1.0950 0.604 0.604 0.620 0.598 0.626 310,648 0.6063 -3.54%
2020-05-04 0 1.130 1.090 1.130 1.080 1.130 112,000 124,040 1.1075 0.626 0.604 0.626 0.598 0.626 202,282 0.6132 0.00%
2020-04-29 0 1.130 1.070 1.130 - - 0 0 - 0.626 0.592 0.626 - - 0 - 0.00%
2020-04-28 0 1.130 1.090 1.130 - - 0 0 - 0.626 0.604 0.626 - - 0 - 0.00%
2020-04-27 0 1.130 1.080 1.130 - - 0 0 - 0.626 0.598 0.626 - - 0 - 0.00%
2020-04-24 0 1.130 1.090 1.130 - - 0 0 - 0.626 0.604 0.626 - - 0 - 0.00%
2020-04-23 0 1.130 1.090 1.130 - - 0 0 - 0.626 0.604 0.626 - - 0 - 0.00%
2020-04-22 0 1.130 1.090 1.130 - - 0 0 - 0.626 0.604 0.626 - - 0 - 0.00%
2020-04-21 0 1.130 1.080 1.130 - - 0 0 - 0.626 0.598 0.626 - - 0 - 0.00%
2020-04-20 0 1.130 1.110 1.130 - - 0 0 - 0.626 0.615 0.626 - - 0 - 0.00%
2020-04-17 0 1.130 1.100 1.130 1.110 1.130 26,000 29,140 1.1208 0.626 0.609 0.626 0.615 0.626 46,958 0.6205 1.80%
2020-04-16 0 1.110 1.100 1.110 1.110 1.110 90,000 99,900 1.1100 0.615 0.609 0.615 0.615 0.615 162,548 0.6146 -0.89%
2020-04-15 0 1.120 1.090 1.120 1.100 1.120 24,000 26,480 1.1033 0.620 0.604 0.620 0.609 0.620 43,346 0.6109 2.75%
2020-04-14 0 1.090 1.090 1.120 1.070 1.130 128,000 143,200 1.1188 0.604 0.604 0.620 0.592 0.626 231,180 0.6194 -2.68%
2020-04-09 0 1.120 1.110 1.120 1.100 1.120 14,000 15,540 1.1100 0.620 0.615 0.620 0.609 0.620 25,285 0.6146 2.75%
2020-04-08 0 1.090 1.090 1.110 1.080 1.090 182,000 197,060 1.0827 0.604 0.604 0.615 0.598 0.604 328,708 0.5995 0.00%
2020-04-07 0 1.090 1.080 1.100 1.050 1.100 42,000 46,000 1.0952 0.604 0.598 0.609 0.581 0.609 75,856 0.6064 0.00%
2020-04-06 0 1.090 1.090 1.100 1.080 1.110 134,000 147,260 1.0990 0.604 0.604 0.609 0.598 0.615 242,016 0.6085 -1.80%
2020-04-03 0 1.110 1.100 1.110 - - 30,000 32,700 1.0900 0.615 0.609 0.615 - - 54,183 0.6035 -1.77%
2020-04-02 0 1.130 1.100 1.180 - - 0 0 - 0.626 0.609 0.653 - - 0 - 0.00%
2020-04-01 0 1.130 1.090 1.140 1.090 1.150 34,000 37,260 1.0959 0.626 0.604 0.631 0.604 0.637 61,407 0.6068 4.63%
2020-03-31 0 1.080 1.070 1.160 - - 0 0 - 0.598 0.592 0.642 - - 0 - 0.00%
2020-03-30 0 1.080 1.050 1.080 1.080 1.080 20,000 21,600 1.0800 0.598 0.581 0.598 0.598 0.598 36,122 0.5980 0.00%
2020-03-27 0 1.080 1.080 1.160 - - 0 0 - 0.598 0.598 0.642 - - 0 - 0.00%
2020-03-26 0 1.080 1.050 1.080 1.080 1.100 136,000 149,360 1.0982 0.598 0.581 0.598 0.598 0.609 245,628 0.6081 -0.92%
2020-03-25 0 1.090 1.050 1.100 1.040 1.100 76,000 80,340 1.0571 0.604 0.581 0.609 0.576 0.609 137,263 0.5853 7.92%
2020-03-24 0 1.010 1.000 1.030 1.000 1.030 514,000 520,480 1.0126 0.559 0.554 0.570 0.554 0.570 928,331 0.5607 -5.61%
2020-03-23 0 1.070 1.030 1.100 1.040 1.150 50,000 53,280 1.0656 0.592 0.570 0.609 0.576 0.637 90,305 0.5900 -4.46%
2020-03-20 0 1.120 1.050 1.120 1.060 1.140 98,000 104,400 1.0653 0.620 0.581 0.620 0.587 0.631 176,997 0.5898 5.66%
2020-03-19 0 1.060 1.050 1.060 1.040 1.150 388,000 409,900 1.0564 0.587 0.581 0.587 0.576 0.637 700,763 0.5849 -7.83%
2020-03-18 0 1.150 1.100 1.240 - - 0 0 - 0.637 0.609 0.687 - - 0 - 0.00%
2020-03-17 0 1.150 1.100 1.150 1.120 1.150 130,000 147,640 1.1357 0.637 0.609 0.637 0.620 0.637 234,792 0.6288 2.68%
2020-03-16 0 1.120 1.110 1.150 1.120 1.200 222,000 254,280 1.1454 0.620 0.615 0.637 0.620 0.664 400,952 0.6342 -8.20%
2020-03-13 0 1.220 1.210 1.220 1.220 1.240 206,000 251,560 1.2212 0.675 0.670 0.675 0.675 0.687 372,055 0.6761 -2.40%
2020-03-12 0 1.250 1.240 1.280 1.240 1.280 146,000 182,480 1.2499 0.692 0.687 0.709 0.687 0.709 263,689 0.6920 -1.57%
2020-03-11 0 1.270 1.270 1.300 1.260 1.290 120,000 151,800 1.2650 0.703 0.703 0.720 0.698 0.714 216,731 0.7004 -2.31%
2020-03-10 0 1.300 1.270 1.300 1.300 1.300 8,000 10,400 1.3000 0.720 0.703 0.720 0.720 0.720 14,449 0.7198 2.36%
2020-03-09 0 1.270 1.270 1.300 1.260 1.310 116,000 149,100 1.2853 0.703 0.703 0.720 0.698 0.725 209,507 0.7117 -3.05%
2020-03-06 0 1.310 1.300 1.310 1.290 1.310 22,000 28,440 1.2927 0.725 0.720 0.725 0.714 0.725 39,734 0.7158 0.77%
2020-03-05 0 1.300 1.290 1.300 1.300 1.300 142,000 184,600 1.3000 0.720 0.714 0.720 0.720 0.720 256,465 0.7198 -0.76%
2020-03-04 0 1.310 1.310 1.320 1.310 1.310 18,000 23,580 1.3100 0.725 0.725 0.731 0.725 0.725 32,510 0.7253 -0.76%
2020-03-03 0 1.320 1.310 1.320 1.300 1.320 8,000 10,480 1.3100 0.731 0.725 0.731 0.720 0.731 14,449 0.7253 1.54%
2020-03-02 0 1.300 1.290 1.320 1.300 1.320 120,000 156,240 1.3020 0.720 0.714 0.731 0.720 0.731 216,731 0.7209 -1.52%
2020-02-28 0 1.320 1.310 1.320 1.310 1.320 6,000 7,900 1.3167 0.731 0.725 0.731 0.725 0.731 10,837 0.7290 -0.75%
2020-02-27 0 1.330 1.320 1.330 1.320 1.330 8,000 10,580 1.3225 0.736 0.731 0.736 0.731 0.736 14,449 0.7322 0.00%
2020-02-26 0 1.330 1.310 1.330 1.320 1.330 42,000 55,640 1.3248 0.736 0.725 0.736 0.731 0.736 75,856 0.7335 0.76%
2020-02-25 0 1.320 1.310 1.320 1.300 1.330 180,000 236,460 1.3137 0.731 0.725 0.731 0.720 0.736 325,096 0.7274 -1.49%
2020-02-24 0 1.340 1.310 1.340 1.300 1.340 138,000 181,680 1.3165 0.742 0.725 0.742 0.720 0.742 249,240 0.7289 0.00%
2020-02-21 0 1.340 1.330 1.340 1.330 1.340 20,000 26,640 1.3320 0.742 0.736 0.742 0.736 0.742 36,122 0.7375 -0.74%
2020-02-20 0 1.350 1.320 1.350 - - 0 0 - 0.747 0.731 0.747 - - 0 - 0.00%
2020-02-19 0 1.350 1.330 1.360 1.350 1.350 102,000 137,620 1.3492 0.747 0.736 0.753 0.747 0.747 184,221 0.7470 1.50%
2020-02-18 0 1.330 1.320 1.330 1.320 1.330 20,000 26,440 1.3220 0.736 0.731 0.736 0.731 0.736 36,122 0.7320 0.00%
2020-02-17 0 1.330 1.310 1.340 1.310 1.350 216,000 285,400 1.3213 0.736 0.725 0.742 0.725 0.747 390,116 0.7316 -0.75%
2020-02-14 0 1.340 1.320 1.340 1.320 1.340 6,000 8,000 1.3333 0.742 0.731 0.742 0.731 0.742 10,837 0.7382 0.00%
2020-02-13 0 1.340 1.320 1.350 1.320 1.340 54,000 71,360 1.3215 0.742 0.731 0.747 0.731 0.742 97,529 0.7317 0.00%
2020-02-12 0 1.340 1.320 1.340 1.340 1.340 148,000 197,820 1.3366 0.742 0.731 0.742 0.742 0.742 267,301 0.7401 2.29%
2020-02-11 0 1.310 1.310 1.340 1.310 1.340 66,000 87,860 1.3312 0.725 0.725 0.742 0.725 0.742 119,202 0.7371 -2.24%
2020-02-10 0 1.340 1.310 1.340 - - 0 0 - 0.742 0.725 0.742 - - 0 - 0.00%
2020-02-07 0 1.340 1.320 1.340 1.340 1.340 14,000 18,760 1.3400 0.742 0.731 0.742 0.742 0.742 25,285 0.7419 0.75%
2020-02-06 0 1.330 1.330 1.340 1.330 1.330 98,000 130,340 1.3300 0.736 0.736 0.742 0.736 0.736 176,997 0.7364 0.76%
2020-02-05 0 1.320 1.320 1.330 1.320 1.330 64,000 85,020 1.3284 0.731 0.731 0.736 0.731 0.736 115,590 0.7355 -2.22%
2020-02-04 0 1.350 1.330 1.350 1.330 1.350 74,000 98,500 1.3311 0.747 0.736 0.747 0.736 0.747 133,651 0.7370 2.27%
2020-02-03 0 1.320 1.300 1.320 1.320 1.320 24,000 31,680 1.3200 0.731 0.720 0.731 0.731 0.731 43,346 0.7309 0.00%
2020-01-31 0 1.320 1.310 1.350 1.320 1.360 96,000 127,780 1.3310 0.731 0.725 0.747 0.731 0.753 173,385 0.7370 0.76%
2020-01-30 0 1.310 1.310 1.320 1.310 1.350 48,000 64,000 1.3333 0.725 0.725 0.731 0.725 0.747 86,692 0.7382 0.77%
2020-01-29 0 1.300 1.300 1.310 1.300 1.320 124,000 161,440 1.3019 0.720 0.720 0.725 0.720 0.731 223,955 0.7209 -2.26%
2020-01-24 0 1.330 1.330 1.350 1.330 1.340 138,000 184,820 1.3393 0.736 0.736 0.747 0.736 0.742 249,240 0.7415 -0.75%
2020-01-23 0 1.340 1.330 1.370 1.340 1.360 248,000 333,880 1.3463 0.742 0.736 0.759 0.742 0.753 447,910 0.7454 -2.19%
2020-01-22 0 1.370 1.370 1.400 - - 0 0 - 0.759 0.759 0.775 - - 0 - 0.74%
2020-01-21 0 1.360 1.350 1.360 1.360 1.390 190,000 261,360 1.3756 0.753 0.747 0.753 0.753 0.770 343,157 0.7616 -2.86%
2020-01-20 0 1.400 1.390 1.400 1.380 1.420 200,000 280,220 1.4011 0.775 0.770 0.775 0.764 0.786 361,218 0.7758 1.45%
2020-01-17 0 1.380 1.380 1.400 1.360 1.380 66,000 90,500 1.3712 0.764 0.764 0.775 0.753 0.764 119,202 0.7592 0.00%
2020-01-16 0 1.380 1.380 1.400 1.370 1.370 4,000 5,480 1.3700 0.764 0.764 0.775 0.759 0.759 7,224 0.7585 0.00%
2020-01-15 0 1.380 1.380 1.400 1.370 1.400 70,000 96,480 1.3783 0.764 0.764 0.775 0.759 0.775 126,426 0.7631 0.73%
2020-01-14 0 1.370 1.370 1.380 1.350 1.400 186,000 255,860 1.3756 0.759 0.759 0.764 0.747 0.775 335,933 0.7616 0.74%
2020-01-13 0 1.360 1.360 1.380 1.360 1.370 46,000 62,960 1.3687 0.753 0.753 0.764 0.753 0.759 83,080 0.7578 0.00%
2020-01-10 0 1.360 1.350 1.370 1.350 1.360 42,000 56,920 1.3552 0.753 0.747 0.759 0.747 0.753 75,856 0.7504 1.49%
2020-01-09 0 1.340 1.340 1.390 - - 0 0 - 0.742 0.742 0.770 - - 0 - 0.00%
2020-01-08 0 1.340 1.340 1.400 1.340 1.340 2,000 2,680 1.3400 0.742 0.742 0.775 0.742 0.742 3,612 0.7419 -0.74%
2020-01-07 0 1.350 1.340 1.400 1.350 1.350 66,000 89,100 1.3500 0.747 0.742 0.775 0.747 0.747 119,202 0.7475 0.00%
2020-01-06 0 1.350 1.330 1.350 1.350 1.350 118,000 159,300 1.3500 0.747 0.736 0.747 0.747 0.747 213,119 0.7475 -0.74%
2020-01-03 0 1.360 1.340 1.360 1.360 1.360 10,000 13,600 1.3600 0.753 0.742 0.753 0.753 0.753 18,061 0.7530 0.00%
2020-01-02 0 1.360 1.350 1.360 1.360 1.360 16,000 21,760 1.3600 0.753 0.747 0.753 0.753 0.753 28,897 0.7530 0.00%
2019-12-31 0 1.360 1.360 1.370 1.360 1.360 10,000 13,600 1.3600 0.753 0.753 0.759 0.753 0.753 18,061 0.7530 0.00%
2019-12-30 0 1.360 1.350 1.360 1.360 1.360 102,000 138,720 1.3600 0.753 0.747 0.753 0.753 0.753 184,221 0.7530 0.74%
2019-12-27 0 1.350 1.330 1.350 1.320 1.370 268,000 359,540 1.3416 0.747 0.736 0.747 0.731 0.759 484,032 0.7428 -1.46%
2019-12-24 0 1.370 1.330 1.380 1.370 1.370 4,000 5,480 1.3700 0.759 0.736 0.764 0.759 0.759 7,224 0.7585 0.00%
2019-12-23 0 1.370 1.360 1.370 1.380 1.380 10,000 13,640 1.3640 0.759 0.753 0.759 0.764 0.764 18,061 0.7552 2.24%
2019-12-20 0 1.340 1.340 1.370 1.320 1.400 273,000 370,010 1.3553 0.742 0.742 0.759 0.731 0.775 493,063 0.7504 1.52%
2019-12-19 0 1.320 1.320 1.380 1.320 1.370 26,000 35,520 1.3662 0.731 0.731 0.764 0.731 0.759 46,958 0.7564 -2.22%
2019-12-18 0 1.350 1.350 1.370 1.350 1.350 16,000 21,600 1.3500 0.747 0.747 0.759 0.747 0.747 28,897 0.7475 0.00%
2019-12-17 0 1.350 1.350 1.380 1.350 1.350 2,000 2,700 1.3500 0.747 0.747 0.764 0.747 0.747 3,612 0.7475 -0.74%
2019-12-16 0 1.360 1.350 1.360 1.350 1.380 38,000 51,360 1.3516 0.753 0.747 0.753 0.747 0.764 68,631 0.7483 0.74%
2019-12-13 0 1.350 1.330 1.350 1.330 1.350 64,130 86,369 1.3468 0.747 0.736 0.747 0.736 0.747 115,825 0.7457 1.50%
2019-12-12 0 1.330 1.320 1.330 - - 0 0 - 0.736 0.731 0.736 - - 0 - 0.00%
2019-12-11 0 1.330 1.320 1.380 - - 0 0 - 0.736 0.731 0.764 - - 0 - 0.00%
2019-12-10 0 1.330 1.300 1.380 1.320 1.350 216,000 287,040 1.3289 0.736 0.720 0.764 0.731 0.747 390,116 0.7358 -2.21%
2019-12-09 0 1.360 1.350 1.380 - - 0 0 - 0.753 0.747 0.764 - - 0 - 0.00%
2019-12-06 0 1.380 1.340 1.380 1.340 1.380 80,000 109,200 1.3650 0.753 0.731 0.753 0.731 0.753 146,612 0.7448 0.73%
2019-12-05 0 1.370 1.340 1.370 1.350 1.390 54,000 73,060 1.3530 0.748 0.731 0.748 0.737 0.758 98,963 0.7383 0.00%
2019-12-04 0 1.370 1.350 1.370 1.350 1.370 306,000 414,640 1.3550 0.748 0.737 0.748 0.737 0.748 560,791 0.7394 -1.44%
2019-12-03 0 1.390 1.340 1.380 1.330 1.390 154,000 205,060 1.3316 0.758 0.731 0.753 0.726 0.758 282,228 0.7266 2.96%
2019-12-02 0 1.350 1.340 1.360 1.340 1.380 26,000 35,320 1.3585 0.737 0.731 0.742 0.731 0.753 47,649 0.7413 0.75%
2019-11-29 0 1.340 1.340 1.370 1.320 1.360 698,000 934,240 1.3385 0.731 0.731 0.748 0.720 0.742 1,279,190 0.7303 1.52%
2019-11-28 0 1.320 1.320 1.330 1.320 1.340 36,000 47,600 1.3222 0.720 0.720 0.726 0.720 0.731 65,975 0.7215 -1.49%
2019-11-27 0 1.340 1.320 1.340 1.320 1.340 66,000 87,200 1.3212 0.731 0.720 0.731 0.720 0.731 120,955 0.7209 1.52%
2019-11-26 0 1.320 1.320 1.330 1.310 1.340 264,000 346,460 1.3123 0.720 0.720 0.726 0.715 0.731 483,820 0.7161 0.76%
2019-11-25 0 1.310 1.310 1.380 1.310 1.360 468,000 621,900 1.3288 0.715 0.715 0.753 0.715 0.742 857,681 0.7251 -1.50%
2019-11-22 0 1.330 1.310 1.330 1.320 1.340 318,000 421,200 1.3245 0.726 0.715 0.726 0.720 0.731 582,783 0.7227 0.76%
2019-11-21 0 1.320 1.310 1.330 1.310 1.360 372,000 490,680 1.3190 0.720 0.715 0.726 0.715 0.742 681,746 0.7197 -2.94%
2019-11-20 0 1.360 1.340 1.360 1.340 1.370 300,000 406,160 1.3539 0.742 0.731 0.742 0.731 0.748 549,795 0.7387 0.74%
2019-11-19 0 1.350 1.330 1.370 1.350 1.380 28,000 38,000 1.3571 0.737 0.726 0.748 0.737 0.753 51,314 0.7405 0.00%
2019-11-18 0 1.350 1.340 1.350 1.350 1.380 412,000 557,260 1.3526 0.737 0.731 0.737 0.737 0.753 755,052 0.7380 -1.46%
2019-11-15 0 1.370 1.330 1.370 1.320 1.370 78,000 103,860 1.3315 0.748 0.726 0.748 0.720 0.748 142,947 0.7266 3.79%
2019-11-14 0 1.320 1.320 1.350 1.320 1.400 490,000 656,900 1.3406 0.720 0.720 0.737 0.720 0.764 897,999 0.7315 -3.65%
2019-11-13 0 1.370 1.330 1.410 1.330 1.370 522,000 699,500 1.3400 0.748 0.726 0.769 0.726 0.748 956,644 0.7312 0.00%
2019-11-12 0 1.370 1.370 1.410 1.370 1.400 796,000 1,096,780 1.3779 0.748 0.748 0.769 0.748 0.764 1,458,790 0.7518 -4.20%
2019-11-11 0 1.430 1.430 1.440 1.430 1.460 96,000 138,340 1.4410 0.780 0.780 0.786 0.780 0.797 175,934 0.7863 -2.05%
2019-11-08 0 1.460 1.440 1.460 1.450 1.460 66,000 95,880 1.4527 0.797 0.786 0.797 0.791 0.797 120,955 0.7927 0.69%
2019-11-07 0 1.450 1.430 1.450 1.440 1.450 40,000 57,620 1.4405 0.791 0.780 0.791 0.786 0.791 73,306 0.7860 0.00%
2019-11-06 0 1.450 1.430 1.450 1.420 1.450 128,000 185,240 1.4472 0.791 0.780 0.791 0.775 0.791 234,579 0.7897 2.11%
2019-11-05 0 1.420 1.410 1.420 - - 0 0 - 0.775 0.769 0.775 - - 0 - -2.07%
2019-11-04 0 1.450 1.410 1.480 1.400 1.450 82,000 117,340 1.4310 0.791 0.769 0.808 0.764 0.791 150,277 0.7808 2.84%
2019-11-01 0 1.410 1.400 1.410 1.400 1.410 54,000 75,780 1.4033 0.769 0.764 0.769 0.764 0.769 98,963 0.7657 -0.70%
2019-10-31 0 1.420 1.420 1.430 - - 0 0 - 0.775 0.775 0.780 - - 0 - 0.00%
2019-10-30 0 1.420 1.400 1.430 - - 0 0 - 0.775 0.764 0.780 - - 0 - 0.00%
2019-10-29 0 1.420 1.400 1.420 1.420 1.440 74,000 106,000 1.4324 0.775 0.764 0.775 0.775 0.786 135,616 0.7816 -2.07%
2019-10-28 0 1.450 1.410 1.450 1.410 1.480 90,000 127,120 1.4124 0.791 0.769 0.791 0.769 0.808 164,939 0.7707 3.57%
2019-10-25 0 1.400 1.400 1.410 1.400 1.410 324,000 454,620 1.4031 0.764 0.764 0.769 0.764 0.769 593,779 0.7656 0.00%
2019-10-24 0 1.400 1.390 1.410 1.390 1.400 610,000 853,000 1.3984 0.764 0.758 0.769 0.758 0.764 1,117,917 0.7630 0.72%
2019-10-23 0 1.390 1.370 1.400 - - 0 0 - 0.758 0.748 0.764 - - 0 - 0.00%
2019-10-22 0 1.390 1.390 1.410 1.390 1.410 128,000 179,260 1.4005 0.758 0.758 0.769 0.758 0.769 234,579 0.7642 -1.42%
2019-10-21 0 1.410 1.410 1.420 1.390 1.410 558,450 782,056 1.4004 0.769 0.769 0.775 0.758 0.769 1,023,444 0.7641 1.44%
2019-10-18 0 1.390 1.390 1.400 1.380 1.390 102,000 141,760 1.3898 0.758 0.758 0.764 0.753 0.758 186,930 0.7584 -0.71%
2019-10-17 0 1.400 1.380 1.400 1.400 1.400 10,000 14,000 1.4000 0.764 0.753 0.764 0.764 0.764 18,327 0.7639 0.72%
2019-10-16 0 1.390 1.370 1.390 - - 0 0 - 0.758 0.748 0.758 - - 0 - 0.00%
2019-10-15 0 1.390 1.370 1.400 - - 0 0 - 0.758 0.748 0.764 - - 0 - 0.00%
2019-10-14 0 1.390 1.380 1.390 1.390 1.400 64,000 89,000 1.3906 0.758 0.753 0.758 0.758 0.764 117,290 0.7588 0.00%
2019-10-11 0 1.390 1.390 1.400 1.380 1.400 80,000 111,320 1.3915 0.758 0.758 0.764 0.753 0.764 146,612 0.7593 0.72%
2019-10-10 0 1.380 1.380 1.400 - - 0 0 - 0.753 0.753 0.764 - - 0 - 1.47%
2019-10-09 0 1.360 1.360 1.400 1.360 1.360 64,000 87,040 1.3600 0.742 0.742 0.764 0.742 0.742 117,290 0.7421 0.74%
2019-10-08 0 1.350 1.350 1.380 1.350 1.350 30,000 40,500 1.3500 0.737 0.737 0.753 0.737 0.737 54,980 0.7366 -2.17%
2019-10-04 0 1.380 1.380 1.400 1.350 1.380 18,000 24,400 1.3556 0.753 0.753 0.764 0.737 0.753 32,988 0.7397 -1.43%
2019-10-03 0 1.400 1.380 1.400 - - 0 0 - 0.764 0.753 0.764 - - 0 - 0.00%
2019-10-02 0 1.400 1.380 1.400 - - 0 0 - 0.764 0.753 0.764 - - 0 - -0.71%
2019-09-30 0 1.410 1.390 1.410 1.410 1.410 2,000 2,820 1.4100 0.769 0.758 0.769 0.769 0.769 3,665 0.7694 0.71%
2019-09-27 0 1.400 1.380 1.420 1.400 1.400 120,000 168,000 1.4000 0.764 0.753 0.775 0.764 0.764 219,918 0.7639 0.72%
2019-09-26 0 1.390 1.390 1.400 - - 0 0 - 0.758 0.758 0.764 - - 0 - 0.72%
2019-09-25 0 1.380 1.360 1.400 - - 0 0 - 0.753 0.742 0.764 - - 0 - 0.00%
2019-09-24 0 1.380 1.380 1.400 1.380 1.400 54,000 75,380 1.3959 0.753 0.753 0.764 0.753 0.764 98,963 0.7617 -0.72%
2019-09-23 0 1.390 1.360 1.400 1.390 1.400 8,000 11,160 1.3950 0.758 0.742 0.764 0.758 0.764 14,661 0.7612 0.00%
2019-09-20 0 1.390 1.380 1.400 1.380 1.400 90,000 124,900 1.3878 0.758 0.753 0.764 0.753 0.764 164,939 0.7573 -0.71%
2019-09-19 0 1.400 1.370 1.400 - - 0 0 - 0.764 0.748 0.764 - - 0 - 0.00%
2019-09-18 0 1.400 1.360 1.400 - - 0 0 - 0.764 0.742 0.764 - - 0 - 0.00%
2019-09-17 0 1.400 1.380 1.400 1.380 1.400 8,000 11,140 1.3925 0.764 0.753 0.764 0.753 0.764 14,661 0.7598 1.45%
2019-09-16 0 1.380 1.360 1.380 1.350 1.400 118,000 162,140 1.3741 0.753 0.742 0.753 0.737 0.764 216,253 0.7498 -0.72%
2019-09-13 0 1.390 1.360 1.390 1.400 1.400 52,000 72,800 1.4000 0.758 0.742 0.758 0.764 0.764 95,298 0.7639 2.21%
2019-09-12 0 1.360 1.360 1.400 1.360 1.400 240,000 326,800 1.3617 0.742 0.742 0.764 0.742 0.764 439,836 0.7430 -2.86%
2019-09-11 0 1.400 1.370 1.400 - - 0 0 - 0.764 0.748 0.764 - - 0 - 0.00%
2019-09-10 0 1.400 1.380 1.400 1.390 1.400 220,000 307,460 1.3975 0.764 0.753 0.764 0.758 0.764 403,183 0.7626 0.72%
2019-09-09 0 1.390 1.390 1.400 1.390 1.400 72,000 100,140 1.3908 0.758 0.758 0.764 0.758 0.764 131,951 0.7589 0.00%
2019-09-06 0 1.390 1.390 1.400 1.360 1.420 700,000 976,200 1.3946 0.758 0.758 0.764 0.742 0.775 1,282,856 0.7610 2.96%
2019-09-05 0 1.350 1.350 1.380 1.330 1.380 112,000 149,820 1.3377 0.737 0.737 0.753 0.726 0.753 205,257 0.7299 -0.74%
2019-09-04 0 1.360 1.350 1.390 1.330 1.360 184,000 246,040 1.3372 0.742 0.737 0.758 0.726 0.742 337,208 0.7296 2.26%
2019-09-03 0 1.330 1.330 1.350 1.320 1.350 136,000 180,220 1.3251 0.726 0.726 0.737 0.720 0.737 249,240 0.7231 -1.48%
2019-09-02 0 1.350 1.330 1.390 1.340 1.380 392,000 529,800 1.3515 0.737 0.726 0.758 0.731 0.753 718,399 0.7375 -2.88%
2019-08-30 0 1.390 1.380 1.390 1.360 1.390 300,000 412,280 1.3743 0.758 0.753 0.758 0.742 0.758 549,795 0.7499 1.46%
2019-08-29 0 1.370 1.370 1.390 1.360 1.400 76,000 104,200 1.3711 0.748 0.748 0.758 0.742 0.764 139,281 0.7481 -2.14%
2019-08-28 0 1.400 1.390 1.400 1.390 1.400 76,000 105,980 1.3945 0.764 0.758 0.764 0.758 0.764 139,281 0.7609 0.72%
2019-08-27 0 1.390 1.370 1.400 1.370 1.400 304,000 422,980 1.3914 0.758 0.748 0.764 0.748 0.764 557,126 0.7592 -1.42%
2019-08-26 0 1.410 1.400 1.420 1.400 1.420 154,000 216,360 1.4049 0.769 0.764 0.775 0.764 0.775 282,228 0.7666 -0.70%
2019-08-23 0 1.420 1.410 1.450 1.410 1.450 78,000 111,400 1.4282 0.775 0.769 0.791 0.769 0.791 142,947 0.7793 -1.39%
2019-08-22 0 1.440 1.410 1.450 1.410 1.440 86,000 122,900 1.4291 0.786 0.769 0.791 0.769 0.786 157,608 0.7798 1.41%
2019-08-21 0 1.420 1.420 1.430 1.420 1.440 54,000 76,760 1.4215 0.775 0.775 0.780 0.775 0.786 98,963 0.7756 -1.39%
2019-08-20 0 1.440 1.410 1.440 1.410 1.440 28,000 39,600 1.4143 0.786 0.769 0.786 0.769 0.786 51,314 0.7717 0.70%
2019-08-19 0 1.430 1.430 1.450 1.430 1.450 40,000 57,320 1.4330 0.780 0.780 0.791 0.780 0.791 73,306 0.7819 -1.38%
2019-08-16 0 1.450 1.410 1.450 1.400 1.450 42,000 58,900 1.4024 0.791 0.769 0.791 0.764 0.791 76,971 0.7652 2.11%
2019-08-15 0 1.420 1.400 1.420 1.360 1.450 786,000 1,091,460 1.3886 0.775 0.764 0.775 0.742 0.791 1,440,463 0.7577 0.00%
2019-08-14 0 1.420 1.420 1.430 1.400 1.430 106,000 150,340 1.4183 0.775 0.775 0.780 0.764 0.780 194,261 0.7739 -0.70%
2019-08-13 0 1.430 1.410 1.430 1.420 1.440 166,000 236,460 1.4245 0.780 0.769 0.780 0.775 0.786 304,220 0.7773 -3.38%
2019-08-12 0 1.480 1.480 1.490 1.480 1.520 178,000 264,160 1.4840 0.808 0.808 0.813 0.808 0.829 326,212 0.8098 -2.63%
2019-08-09 0 1.520 1.500 1.520 1.500 1.530 506,000 765,700 1.5132 0.829 0.818 0.829 0.818 0.835 927,321 0.8257 1.00%
2019-08-08 0 1.570 1.570 1.580 1.550 1.590 86,000 133,820 1.5560 0.821 0.821 0.826 0.811 0.832 164,415 0.8139 1.29%
2019-08-07 0 1.550 1.550 1.560 1.510 1.570 440,000 683,460 1.5533 0.811 0.811 0.816 0.790 0.821 841,193 0.8125 0.00%
2019-08-06 0 1.550 1.530 1.550 1.520 1.560 68,000 103,680 1.5247 0.811 0.800 0.811 0.795 0.816 130,003 0.7975 1.97%
2019-08-05 0 1.520 1.520 1.540 1.520 1.530 278,000 423,660 1.5240 0.795 0.795 0.806 0.795 0.800 531,481 0.7971 -1.94%
2019-08-02 0 1.550 1.550 1.580 1.550 1.600 936,000 1,457,280 1.5569 0.811 0.811 0.826 0.811 0.837 1,789,446 0.8144 -1.90%
2019-08-01 0 1.580 1.560 1.580 1.580 1.580 146,000 230,680 1.5800 0.826 0.816 0.826 0.826 0.826 279,123 0.8264 0.00%
2019-07-31 0 1.580 1.580 1.590 1.580 1.600 166,000 262,620 1.5820 0.826 0.826 0.832 0.826 0.837 317,359 0.8275 -1.25%
2019-07-30 0 1.600 1.590 1.600 1.600 1.630 230,000 369,400 1.6061 0.837 0.832 0.837 0.837 0.853 439,714 0.8401 0.00%
2019-07-29 0 1.600 1.600 1.610 1.600 1.620 362,000 582,960 1.6104 0.837 0.837 0.842 0.837 0.847 692,072 0.8423 -1.84%
2019-07-26 0 1.630 1.620 1.630 1.630 1.650 21,000 34,450 1.6405 0.853 0.847 0.853 0.853 0.863 40,148 0.8581 0.62%
2019-07-25 0 1.620 1.620 1.640 1.620 1.650 372,000 606,420 1.6302 0.847 0.847 0.858 0.847 0.863 711,190 0.8527 -0.61%
2019-07-24 0 1.630 1.630 1.650 1.620 1.660 484,000 794,340 1.6412 0.853 0.853 0.863 0.847 0.868 925,312 0.8585 0.62%
2019-07-23 0 1.620 1.620 1.640 1.560 1.620 198,000 315,720 1.5945 0.847 0.847 0.858 0.816 0.847 378,537 0.8341 0.00%
2019-07-22 0 1.620 1.620 1.640 1.560 1.640 386,000 618,900 1.6034 0.847 0.847 0.858 0.816 0.858 737,955 0.8387 -1.22%
2019-07-19 0 1.640 1.640 1.660 1.640 1.660 216,000 355,000 1.6435 0.858 0.858 0.868 0.858 0.868 412,949 0.8597 0.00%
2019-07-18 0 1.640 1.630 1.650 1.630 1.650 60,000 98,160 1.6360 0.858 0.853 0.863 0.853 0.863 114,708 0.8557 0.00%
2019-07-17 0 1.640 1.630 1.650 1.620 1.650 152,000 249,880 1.6439 0.858 0.853 0.863 0.847 0.863 290,594 0.8599 -0.61%
2019-07-16 0 1.650 1.640 1.650 1.630 1.650 326,000 534,580 1.6398 0.863 0.858 0.863 0.853 0.863 623,247 0.8577 1.23%
2019-07-15 0 1.630 1.630 1.650 1.600 1.650 238,000 384,200 1.6143 0.853 0.853 0.863 0.837 0.863 455,009 0.8444 -0.61%
2019-07-12 0 1.640 1.630 1.640 1.630 1.650 352,000 577,660 1.6411 0.858 0.853 0.858 0.853 0.863 672,954 0.8584 0.61%
2019-07-11 0 1.630 1.630 1.640 1.630 1.660 194,000 318,960 1.6441 0.853 0.853 0.858 0.853 0.868 370,890 0.8600 -1.81%
2019-07-10 0 1.660 1.650 1.670 1.660 1.660 1,164,000 1,932,240 1.6600 0.868 0.863 0.874 0.868 0.868 2,225,337 0.8683 1.22%
2019-07-09 0 1.640 1.640 1.660 - - 0 0 - 0.858 0.858 0.868 - - 0 - 0.00%
2019-07-08 0 1.640 1.640 1.660 1.610 1.660 168,000 275,640 1.6407 0.858 0.858 0.868 0.842 0.868 321,183 0.8582 -0.61%
2019-07-05 0 1.650 1.640 1.650 1.610 1.650 52,000 85,640 1.6469 0.863 0.858 0.863 0.842 0.863 99,414 0.8615 0.61%
2019-07-04 0 1.640 1.630 1.670 1.630 1.670 136,000 224,240 1.6488 0.858 0.853 0.874 0.853 0.874 260,005 0.8624 0.00%
2019-07-03 0 1.640 1.640 1.670 1.630 1.670 876,000 1,452,160 1.6577 0.858 0.858 0.874 0.853 0.874 1,674,738 0.8671 -0.61%
2019-07-02 0 1.650 1.650 1.660 1.620 1.650 244,000 401,440 1.6452 0.863 0.863 0.868 0.847 0.863 466,480 0.8606 0.61%
2019-06-28 0 1.640 1.640 1.670 1.640 1.670 190,000 313,600 1.6505 0.858 0.858 0.874 0.858 0.874 363,242 0.8633 0.00%
2019-06-27 0 1.640 1.640 1.660 1.620 1.670 56,060 92,000 1.6411 0.858 0.858 0.868 0.847 0.874 107,176 0.8584 1.23%
2019-06-26 0 1.620 1.620 1.650 1.620 1.660 360,000 589,600 1.6378 0.847 0.847 0.863 0.847 0.868 688,249 0.8567 -1.22%
2019-06-25 0 1.640 1.640 1.670 1.610 1.690 1,128,000 1,855,600 1.6450 0.858 0.858 0.874 0.842 0.884 2,156,512 0.8605 -0.61%
2019-06-24 0 1.650 1.650 1.670 1.650 1.690 146,000 241,060 1.6511 0.863 0.863 0.874 0.863 0.884 279,123 0.8636 0.61%
2019-06-21 0 1.640 1.640 1.650 1.640 1.650 48,000 79,140 1.6488 0.858 0.858 0.863 0.858 0.863 91,766 0.8624 -0.61%
2019-06-20 0 1.650 1.650 1.660 1.650 1.660 86,000 141,940 1.6505 0.863 0.863 0.868 0.863 0.868 164,415 0.8633 0.61%
2019-06-19 0 1.640 1.630 1.670 1.630 1.700 456,000 759,280 1.6651 0.858 0.853 0.874 0.853 0.889 871,782 0.8710 1.86%
2019-06-18 0 1.610 1.610 1.650 - - 0 0 - 0.842 0.842 0.863 - - 0 - 1.26%
2019-06-17 0 1.590 1.590 1.650 1.580 1.640 62,000 100,700 1.6242 0.832 0.832 0.863 0.826 0.858 118,532 0.8496 1.92%
2019-06-14 0 1.560 1.560 1.580 1.550 1.590 310,000 487,060 1.5712 0.816 0.816 0.826 0.811 0.832 592,659 0.8218 -1.27%
2019-06-13 0 1.580 1.580 1.600 1.580 1.600 622,000 988,600 1.5894 0.826 0.826 0.837 0.826 0.837 1,189,141 0.8314 -1.25%
2019-06-12 0 1.600 1.600 1.610 1.600 1.620 220,000 354,200 1.6100 0.837 0.837 0.842 0.837 0.847 420,596 0.8421 -1.84%
2019-06-11 0 1.630 1.630 1.650 1.630 1.630 20,000 32,600 1.6300 0.853 0.853 0.863 0.853 0.853 38,236 0.8526 -0.61%
2019-06-10 0 1.640 1.620 1.640 1.620 1.660 50,000 81,860 1.6372 0.858 0.847 0.858 0.847 0.868 95,590 0.8564 1.23%
2019-06-06 0 1.620 1.620 1.640 1.600 1.620 82,000 132,400 1.6146 0.847 0.847 0.858 0.837 0.847 156,768 0.8446 -0.61%
2019-06-05 0 1.630 1.620 1.650 1.620 1.640 102,000 165,900 1.6265 0.853 0.847 0.863 0.847 0.858 195,004 0.8508 0.62%
2019-06-04 0 1.620 1.600 1.620 1.600 1.640 248,000 403,200 1.6258 0.847 0.837 0.847 0.837 0.858 474,127 0.8504 0.00%
2019-06-03 0 1.620 1.620 1.640 1.610 1.620 28,000 45,320 1.6186 0.847 0.847 0.858 0.842 0.847 53,530 0.8466 -2.41%
2019-05-31 0 1.660 1.630 1.660 - - 0 0 - 0.868 0.853 0.868 - - 0 - 0.00%
2019-05-30 0 1.660 1.660 1.680 1.660 1.660 46,000 76,360 1.6600 0.868 0.868 0.879 0.868 0.868 87,943 0.8683 0.00%
2019-05-29 0 1.660 1.640 1.660 1.660 1.660 14,000 23,240 1.6600 0.868 0.858 0.868 0.868 0.868 26,765 0.8683 -1.19%
2019-05-28 0 1.680 1.660 1.680 - - 0 0 - 0.879 0.868 0.879 - - 0 - 0.00%
2019-05-27 0 1.680 1.660 1.680 1.660 1.680 28,000 46,560 1.6629 0.879 0.868 0.879 0.868 0.879 53,530 0.8698 1.82%
2019-05-24 0 1.650 1.620 1.670 1.640 1.670 160,000 264,020 1.6501 0.863 0.847 0.874 0.858 0.874 305,888 0.8631 1.23%
2019-05-23 0 1.630 1.630 1.650 1.630 1.650 116,000 190,360 1.6410 0.853 0.853 0.863 0.853 0.863 221,769 0.8584 -0.61%
2019-05-22 0 1.640 1.640 1.670 - - 0 0 - 0.858 0.858 0.874 - - 0 - 0.61%
2019-05-21 0 1.630 1.630 1.650 1.630 1.650 64,000 105,480 1.6481 0.853 0.853 0.863 0.853 0.863 122,355 0.8621 -1.21%
2019-05-20 0 1.650 1.630 1.650 1.630 1.650 66,000 108,460 1.6433 0.863 0.853 0.863 0.853 0.863 126,179 0.8596 -0.60%
2019-05-17 0 1.660 1.650 1.660 1.640 1.660 36,000 59,200 1.6444 0.868 0.863 0.868 0.858 0.868 68,825 0.8602 -1.78%
2019-05-16 0 1.690 1.650 1.690 - - 0 0 - 0.884 0.863 0.884 - - 0 - 0.00%
2019-05-15 0 1.690 1.620 1.690 1.630 1.700 82,000 136,240 1.6615 0.884 0.847 0.884 0.853 0.889 156,768 0.8691 3.05%
2019-05-14 0 1.640 1.630 1.640 1.620 1.640 132,000 215,240 1.6306 0.858 0.853 0.858 0.847 0.858 252,358 0.8529 -1.20%
2019-05-10 0 1.660 1.650 1.660 1.670 1.670 4,000 6,680 1.6700 0.868 0.863 0.868 0.874 0.874 7,647 0.8735 0.00%
2019-05-09 0 1.660 1.650 1.660 1.650 1.660 70,000 115,640 1.6520 0.868 0.863 0.868 0.863 0.868 133,826 0.8641 -0.60%
2019-05-08 0 1.670 1.660 1.670 1.660 1.690 124,000 207,180 1.6708 0.874 0.868 0.874 0.868 0.884 237,063 0.8739 -0.60%
2019-05-07 0 1.680 1.670 1.680 1.660 1.680 50,000 83,720 1.6744 0.879 0.874 0.879 0.868 0.879 95,590 0.8758 0.00%
2019-05-06 0 1.680 1.670 1.690 1.680 1.710 386,000 649,720 1.6832 0.879 0.874 0.884 0.879 0.894 737,955 0.8804 -1.18%
2019-05-03 0 1.700 1.700 1.710 1.700 1.730 82,000 139,580 1.7022 0.889 0.889 0.894 0.889 0.905 156,768 0.8904 0.59%
2019-05-02 0 1.690 1.690 1.700 1.690 1.700 136,000 230,500 1.6949 0.884 0.884 0.889 0.884 0.889 260,005 0.8865 -0.59%
2019-04-30 0 1.700 1.690 1.700 1.700 1.700 6,000 10,200 1.7000 0.889 0.884 0.889 0.889 0.889 11,471 0.8892 0.59%
2019-04-29 0 1.690 1.690 1.700 1.680 1.690 204,000 344,200 1.6873 0.884 0.884 0.889 0.879 0.884 390,008 0.8825 -0.59%
2019-04-26 0 1.700 1.690 1.700 1.690 1.700 8,000 13,540 1.6925 0.889 0.884 0.889 0.884 0.889 15,294 0.8853 0.00%
2019-04-25 0 1.700 1.700 1.710 1.700 1.750 198,000 342,740 1.7310 0.889 0.889 0.894 0.889 0.915 378,537 0.9054 -1.73%
2019-04-24 0 1.730 1.710 1.730 1.710 1.740 22,000 37,800 1.7182 0.905 0.894 0.905 0.894 0.910 42,060 0.8987 1.17%
2019-04-23 0 1.710 1.680 1.710 1.690 1.710 244,000 414,340 1.6981 0.894 0.879 0.894 0.884 0.894 466,480 0.8882 1.18%
2019-04-18 0 1.690 1.680 1.690 1.680 1.720 118,000 202,440 1.7156 0.884 0.879 0.884 0.879 0.900 225,593 0.8974 -1.74%
2019-04-17 0 1.720 1.700 1.720 1.710 1.720 186,000 319,120 1.7157 0.900 0.889 0.900 0.894 0.900 355,595 0.8974 0.58%
2019-04-16 0 1.710 1.700 1.710 1.700 1.710 20,000 34,180 1.7090 0.894 0.889 0.894 0.889 0.894 38,236 0.8939 0.59%
2019-04-15 0 1.700 1.690 1.700 1.700 1.720 82,000 139,580 1.7022 0.889 0.884 0.889 0.889 0.900 156,768 0.8904 1.19%
2019-04-12 0 1.680 1.680 1.700 1.680 1.720 429,900 727,128 1.6914 0.879 0.879 0.889 0.879 0.900 821,884 0.8847 -0.59%
2019-04-11 0 1.690 1.680 1.720 1.690 1.740 192,000 326,080 1.6983 0.884 0.879 0.900 0.884 0.910 367,066 0.8883 -1.17%
2019-04-10 0 1.710 1.700 1.750 1.700 1.750 240,000 410,300 1.7096 0.894 0.889 0.915 0.889 0.915 458,832 0.8942 1.79%
2019-04-09 0 1.680 1.680 1.700 1.680 1.710 352,000 596,780 1.6954 0.879 0.879 0.889 0.879 0.894 672,954 0.8868 -1.18%
2019-04-08 0 1.700 1.680 1.700 1.680 1.700 254,000 428,940 1.6887 0.889 0.879 0.889 0.879 0.889 485,598 0.8833 0.59%
2019-04-04 0 1.690 1.680 1.700 1.680 1.700 88,000 148,940 1.6925 0.884 0.879 0.889 0.879 0.889 168,239 0.8853 -0.59%
2019-04-03 0 1.700 1.690 1.710 1.680 1.710 226,000 382,060 1.6905 0.889 0.884 0.894 0.879 0.894 432,067 0.8843 0.59%
2019-04-02 0 1.690 1.680 1.690 1.680 1.710 108,000 182,260 1.6876 0.884 0.879 0.884 0.879 0.894 206,475 0.8827 1.20%
2019-04-01 0 1.670 1.670 1.690 1.670 1.720 648,000 1,090,480 1.6828 0.874 0.874 0.884 0.874 0.900 1,238,848 0.8802 0.00%
2019-03-29 0 1.670 1.660 1.670 1.660 1.680 130,000 216,920 1.6686 0.874 0.868 0.874 0.868 0.879 248,534 0.8728 0.00%
2019-03-28 0 1.670 1.660 1.670 1.640 1.670 160,000 264,760 1.6548 0.874 0.868 0.874 0.858 0.874 305,888 0.8655 0.00%
2019-03-27 0 1.670 1.660 1.680 1.660 1.680 496,000 826,960 1.6673 0.874 0.868 0.879 0.868 0.879 948,254 0.8721 0.00%
2019-03-26 0 1.670 1.660 1.670 1.630 1.680 434,000 721,180 1.6617 0.874 0.868 0.874 0.853 0.879 829,722 0.8692 1.83%
2019-03-25 0 1.640 1.630 1.640 1.620 1.680 808,000 1,332,460 1.6491 0.858 0.853 0.858 0.847 0.879 1,544,736 0.8626 -2.38%
2019-03-22 0 1.680 1.670 1.680 1.680 1.690 58,000 97,700 1.6845 0.879 0.874 0.879 0.879 0.884 110,885 0.8811 0.00%
2019-03-21 0 1.680 1.670 1.680 1.680 1.680 30,000 50,400 1.6800 0.879 0.874 0.879 0.879 0.879 57,354 0.8788 -0.59%
2019-03-20 0 1.690 1.680 1.690 1.660 1.690 592,000 996,780 1.6838 0.884 0.879 0.884 0.868 0.884 1,131,787 0.8807 1.20%
2019-03-19 0 1.670 1.660 1.670 1.650 1.680 134,000 223,680 1.6693 0.874 0.868 0.874 0.863 0.879 256,181 0.8731 0.60%
2019-03-18 0 1.660 1.650 1.660 1.650 1.670 324,000 537,960 1.6604 0.868 0.863 0.868 0.863 0.874 619,424 0.8685 -1.19%
2019-03-15 0 1.680 1.660 1.680 1.660 1.680 246,000 411,760 1.6738 0.879 0.868 0.879 0.868 0.879 470,303 0.8755 0.60%
2019-03-14 0 1.670 1.660 1.680 1.660 1.690 568,130 949,479 1.6712 0.874 0.868 0.879 0.868 0.884 1,086,152 0.8742 -1.18%
2019-03-13 0 1.690 1.680 1.690 1.660 1.700 562,000 941,940 1.6760 0.884 0.879 0.884 0.868 0.889 1,074,433 0.8767 1.81%
2019-03-12 0 1.660 1.660 1.670 1.630 1.720 3,426,000 5,731,560 1.6730 0.868 0.868 0.874 0.853 0.900 6,549,833 0.8751 6.41%
2019-03-11 0 1.560 1.540 1.560 1.520 1.560 466,000 722,340 1.5501 0.816 0.806 0.816 0.795 0.816 890,900 0.8108 1.30%
2019-03-08 0 1.540 1.520 1.540 - - 0 0 - 0.806 0.795 0.806 - - 0 - -0.65%
2019-03-07 0 1.550 1.520 1.550 - - 0 0 - 0.811 0.795 0.811 - - 0 - 0.00%
2019-03-06 0 1.550 1.550 1.560 1.510 1.550 510,000 783,000 1.5353 0.811 0.811 0.816 0.790 0.811 975,019 0.8031 1.97%
2019-03-05 0 1.520 1.500 1.530 1.480 1.520 1,350,000 2,034,080 1.5067 0.795 0.785 0.800 0.774 0.795 2,580,932 0.7881 2.01%
2019-03-04 0 1.490 1.480 1.490 1.470 1.500 108,000 158,960 1.4719 0.779 0.774 0.779 0.769 0.785 206,475 0.7699 0.68%
2019-03-01 0 1.480 1.480 1.490 1.470 1.500 112,000 166,640 1.4879 0.774 0.774 0.779 0.769 0.785 214,122 0.7782 -0.67%
2019-02-28 0 1.490 1.470 1.490 1.470 1.490 16,000 23,760 1.4850 0.779 0.769 0.779 0.769 0.779 30,589 0.7768 1.36%
2019-02-27 0 1.470 1.460 1.470 1.470 1.490 426,000 627,560 1.4731 0.769 0.764 0.769 0.769 0.779 814,428 0.7706 0.00%
2019-02-26 0 1.470 1.460 1.480 - - 0 0 - 0.769 0.764 0.774 - - 0 - 0.00%
2019-02-25 0 1.470 1.450 1.470 1.450 1.480 777,514 1,134,685 1.4594 0.769 0.758 0.769 0.758 0.774 1,486,453 0.7634 0.68%
2019-02-22 0 1.460 1.460 1.480 1.460 1.480 126,000 184,720 1.4660 0.764 0.764 0.774 0.764 0.774 240,887 0.7668 -0.68%
2019-02-21 0 1.470 1.460 1.470 1.460 1.480 506,000 744,780 1.4719 0.769 0.764 0.769 0.764 0.774 967,372 0.7699 0.00%
2019-02-20 0 1.470 1.470 1.490 1.470 1.490 806,000 1,188,260 1.4743 0.769 0.769 0.779 0.769 0.779 1,540,912 0.7711 -0.68%
2019-02-19 0 1.480 1.460 1.480 1.460 1.480 66,000 97,080 1.4709 0.774 0.764 0.774 0.764 0.774 126,179 0.7694 0.68%
2019-02-18 0 1.470 1.460 1.490 1.450 1.480 266,000 391,900 1.4733 0.769 0.764 0.779 0.758 0.774 508,539 0.7706 0.00%
2019-02-15 0 1.470 1.460 1.470 1.460 1.470 44,000 64,300 1.4614 0.769 0.764 0.769 0.764 0.769 84,119 0.7644 0.00%
2019-02-14 0 1.470 1.450 1.470 1.450 1.470 346,000 507,260 1.4661 0.769 0.758 0.769 0.758 0.769 661,483 0.7669 0.00%
2019-02-13 0 1.470 1.470 1.480 1.470 1.480 34,000 50,020 1.4712 0.769 0.769 0.774 0.769 0.774 65,001 0.7695 -0.68%
2019-02-12 0 1.480 1.460 1.480 1.450 1.480 668,000 980,780 1.4682 0.774 0.764 0.774 0.758 0.774 1,277,084 0.7680 1.37%
2019-02-11 0 1.460 1.450 1.480 1.460 1.490 302,000 441,160 1.4608 0.764 0.758 0.774 0.764 0.779 577,364 0.7641 -1.35%
2019-02-08 0 1.480 1.450 1.480 - - 0 0 - 0.774 0.758 0.774 - - 0 - -0.67%
2019-02-04 0 1.490 1.470 1.500 1.470 1.490 200,000 295,200 1.4760 0.779 0.769 0.785 0.769 0.779 382,360 0.7720 1.36%
2019-02-01 0 1.470 1.460 1.470 1.430 1.480 74,000 106,320 1.4368 0.769 0.764 0.769 0.748 0.774 141,473 0.7515 1.38%
2019-01-31 0 1.450 1.450 1.460 1.440 1.450 230,000 332,700 1.4465 0.758 0.758 0.764 0.753 0.758 439,714 0.7566 -0.68%
2019-01-30 0 1.460 1.450 1.460 1.460 1.460 2,000 2,920 1.4600 0.764 0.758 0.764 0.764 0.764 3,824 0.7637 -0.68%
2019-01-29 0 1.470 1.460 1.470 1.460 1.470 4,000 5,860 1.4650 0.769 0.764 0.769 0.764 0.769 7,647 0.7663 0.00%
2019-01-28 0 1.470 1.450 1.470 1.450 1.480 218,000 318,360 1.4604 0.769 0.758 0.769 0.758 0.774 416,773 0.7639 1.38%
2019-01-25 0 1.450 1.430 1.450 1.420 1.450 246,000 353,800 1.4382 0.758 0.748 0.758 0.743 0.758 470,303 0.7523 0.69%
2019-01-24 0 1.440 1.410 1.440 1.400 1.440 362,000 515,880 1.4251 0.753 0.738 0.753 0.732 0.753 692,072 0.7454 2.86%
2019-01-23 0 1.400 1.400 1.420 1.400 1.430 2,630,000 3,682,760 1.4003 0.732 0.732 0.743 0.732 0.748 5,028,039 0.7324 0.00%
2019-01-22 0 1.400 1.390 1.400 1.390 1.400 876,000 1,224,940 1.3983 0.732 0.727 0.732 0.727 0.732 1,674,738 0.7314 0.00%
2019-01-21 0 1.400 1.380 1.400 1.380 1.400 1,048,000 1,447,000 1.3807 0.732 0.722 0.732 0.722 0.732 2,003,568 0.7222 0.72%
2019-01-18 0 1.390 1.380 1.390 1.370 1.390 2,084,000 2,866,220 1.3753 0.727 0.722 0.727 0.717 0.727 3,984,195 0.7194 0.72%
2019-01-17 0 1.380 1.370 1.380 1.370 1.400 1,616,000 2,216,320 1.3715 0.722 0.717 0.722 0.717 0.732 3,089,472 0.7174 1.47%
2019-01-16 0 1.360 1.360 1.370 1.360 1.370 2,206,000 3,004,380 1.3619 0.711 0.711 0.717 0.711 0.717 4,217,435 0.7124 0.00%
2019-01-15 0 1.360 1.360 1.370 1.360 1.370 680,000 928,320 1.3652 0.711 0.711 0.717 0.711 0.717 1,300,025 0.7141 0.00%
2019-01-14 0 1.360 1.360 1.370 1.360 1.400 1,664,000 2,265,920 1.3617 0.711 0.711 0.717 0.711 0.732 3,181,238 0.7123 0.00%
2019-01-11 0 1.360 1.350 1.370 1.350 1.370 4,048,000 5,467,860 1.3508 0.711 0.706 0.717 0.706 0.717 7,738,974 0.7065 0.74%
2019-01-10 0 1.350 1.340 1.350 1.340 1.370 882,000 1,185,220 1.3438 0.706 0.701 0.706 0.701 0.717 1,686,209 0.7029 0.00%
2019-01-09 0 1.350 1.340 1.350 1.340 1.370 5,342,000 7,197,500 1.3473 0.706 0.701 0.706 0.701 0.717 10,212,845 0.7047 0.00%
2019-01-08 0 1.350 1.340 1.350 1.340 1.350 1,384,000 1,854,680 1.3401 0.706 0.701 0.706 0.701 0.706 2,645,934 0.7010 0.75%
2019-01-07 0 1.340 1.330 1.340 1.340 1.340 5,146,000 6,895,640 1.3400 0.701 0.696 0.701 0.701 0.701 9,838,132 0.7009 0.00%
2019-01-04 0 1.340 1.330 1.340 1.330 1.340 4,840,000 6,484,700 1.3398 0.701 0.696 0.701 0.696 0.701 9,253,121 0.7008 -1.47%
2019-01-03 0 1.360 1.350 1.360 1.350 1.370 210,000 285,600 1.3600 0.711 0.706 0.711 0.706 0.717 401,478 0.7114 -0.73%
2019-01-02 0 1.370 1.350 1.370 1.360 1.370 26,000 35,420 1.3623 0.717 0.706 0.717 0.711 0.717 49,707 0.7126 0.74%
2018-12-31 0 1.360 1.350 1.360 1.360 1.360 2,834,000 3,854,240 1.3600 0.711 0.706 0.711 0.711 0.711 5,418,046 0.7114 0.00%
2018-12-28 0 1.360 1.350 1.360 1.360 1.380 710,000 966,800 1.3617 0.711 0.706 0.711 0.711 0.722 1,357,379 0.7123 -0.73%
2018-12-27 0 1.370 1.360 1.370 1.360 1.370 78,080 106,229 1.3605 0.717 0.711 0.717 0.711 0.717 149,273 0.7116 0.74%
2018-12-24 0 1.360 1.360 1.380 1.360 1.360 8,000 10,880 1.3600 0.711 0.711 0.722 0.711 0.711 15,294 0.7114 -1.45%
2018-12-21 0 1.380 1.360 1.380 1.380 1.380 44,000 59,920 1.3618 0.722 0.711 0.722 0.722 0.722 84,119 0.7123 0.00%
2018-12-20 0 1.380 1.360 1.380 1.360 1.400 132,000 182,520 1.3827 0.722 0.711 0.722 0.711 0.732 252,358 0.7233 0.73%
2018-12-19 0 1.370 1.350 1.370 1.350 1.370 110,000 149,420 1.3584 0.717 0.706 0.717 0.706 0.717 210,298 0.7105 0.74%
2018-12-18 0 1.360 1.350 1.360 - - 0 0 - 0.711 0.706 0.711 - - 0 - 0.00%
2018-12-17 0 1.360 1.350 1.380 1.360 1.380 140,000 190,460 1.3604 0.711 0.706 0.722 0.711 0.722 267,652 0.7116 0.00%
2018-12-14 0 1.360 1.360 1.370 1.360 1.370 10,000 13,680 1.3680 0.711 0.711 0.717 0.711 0.717 19,118 0.7156 0.74%
2018-12-13 0 1.350 1.340 1.370 1.350 1.370 196,000 265,760 1.3559 0.706 0.701 0.717 0.706 0.717 374,713 0.7092 -0.74%
2018-12-12 0 1.360 1.350 1.360 1.330 1.360 70,000 94,500 1.3500 0.711 0.706 0.711 0.696 0.711 133,826 0.7061 1.49%
2018-12-11 0 1.340 1.330 1.350 1.340 1.360 502,000 673,660 1.3420 0.701 0.696 0.706 0.701 0.711 959,724 0.7019 -1.47%
2018-12-10 0 1.360 1.340 1.360 1.340 1.360 100,000 135,040 1.3504 0.711 0.701 0.711 0.701 0.711 191,180 0.7063 1.49%
2018-12-07 0 1.360 1.350 1.360 1.360 1.380 172,000 234,120 1.3612 0.701 0.696 0.701 0.701 0.711 333,738 0.7015 0.00%
2018-12-06 0 1.360 1.360 1.370 1.360 1.370 794,000 1,080,740 1.3611 0.701 0.701 0.706 0.701 0.706 1,540,627 0.7015 -2.16%
2018-12-05 0 1.390 1.340 1.390 1.360 1.390 214,000 292,020 1.3646 0.716 0.691 0.716 0.701 0.716 415,232 0.7033 2.96%
2018-12-04 0 1.350 1.340 1.350 1.270 1.360 512,000 673,520 1.3155 0.696 0.691 0.696 0.655 0.701 993,452 0.6780 -0.74%
2018-12-03 0 1.360 1.360 1.370 1.330 1.360 176,000 237,560 1.3498 0.701 0.701 0.706 0.685 0.701 341,499 0.6956 2.26%
2018-11-30 0 1.330 1.330 1.350 - - 0 0 - 0.685 0.685 0.696 - - 0 - 0.00%
2018-11-29 0 1.330 1.330 1.340 1.330 1.370 420,000 559,100 1.3312 0.685 0.685 0.691 0.685 0.706 814,941 0.6861 -1.48%
2018-11-28 0 1.350 1.330 1.350 1.320 1.360 312,000 418,580 1.3416 0.696 0.685 0.696 0.680 0.701 605,385 0.6914 1.50%
2018-11-27 0 1.330 1.320 1.330 1.300 1.340 968,000 1,274,660 1.3168 0.685 0.680 0.685 0.670 0.691 1,878,245 0.6786 2.31%
2018-11-26 0 1.300 1.280 1.340 - - 0 0 - 0.670 0.660 0.691 - - 0 - 0.00%
2018-11-23 0 1.300 1.290 1.300 1.300 1.310 18,000 23,560 1.3089 0.670 0.665 0.670 0.670 0.675 34,926 0.6746 1.56%
2018-11-22 0 1.280 1.290 1.320 1.260 1.330 696,000 888,880 1.2771 0.660 0.665 0.680 0.649 0.685 1,350,474 0.6582 -1.54%
2018-11-21 0 1.300 1.300 1.320 1.290 1.310 348,000 449,620 1.2920 0.670 0.670 0.680 0.665 0.675 675,237 0.6659 -2.26%
2018-11-20 0 1.330 1.300 1.330 1.280 1.330 430,000 560,300 1.3030 0.685 0.670 0.685 0.660 0.685 834,345 0.6715 -0.75%
2018-11-19 0 1.340 1.280 1.340 1.280 1.340 482,000 635,020 1.3175 0.691 0.660 0.691 0.660 0.691 935,242 0.6790 0.00%
2018-11-16 0 1.340 1.320 1.340 1.330 1.350 34,000 45,480 1.3376 0.691 0.680 0.691 0.685 0.696 65,971 0.6894 1.52%
2018-11-15 0 1.320 1.290 1.350 1.320 1.320 28,000 36,960 1.3200 0.680 0.665 0.696 0.680 0.680 54,329 0.6803 1.54%
2018-11-14 0 1.300 1.290 1.330 - - 0 0 - 0.670 0.665 0.685 - - 0 - 0.00%
2018-11-13 0 1.300 1.300 1.350 - - 0 0 - 0.670 0.670 0.696 - - 0 - 0.00%
2018-11-12 0 1.300 1.300 1.330 1.300 1.310 42,000 54,620 1.3005 0.670 0.670 0.685 0.670 0.675 81,494 0.6702 -0.76%
2018-11-09 0 1.310 1.300 1.350 1.310 1.310 18,000 23,580 1.3100 0.675 0.670 0.696 0.675 0.675 34,926 0.6751 -1.50%
2018-11-08 0 1.330 1.320 1.350 - - 0 0 - 0.685 0.680 0.696 - - 0 - 0.00%
2018-11-07 0 1.330 1.300 1.330 1.320 1.330 26,000 34,540 1.3285 0.685 0.670 0.685 0.680 0.685 50,449 0.6847 0.76%
2018-11-06 0 1.320 1.300 1.320 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2018-11-05 0 1.320 1.300 1.320 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2018-11-02 0 1.320 1.310 1.340 - - 0 0 - 0.680 0.675 0.691 - - 0 - 0.00%
2018-11-01 0 1.320 1.310 1.320 - - 0 0 - 0.680 0.675 0.680 - - 0 - 0.00%
2018-10-31 0 1.320 1.300 1.320 1.300 1.320 46,000 60,180 1.3083 0.680 0.670 0.680 0.670 0.680 89,255 0.6742 0.76%
2018-10-30 0 1.310 1.310 1.320 1.300 1.330 162,000 211,120 1.3032 0.675 0.675 0.680 0.670 0.685 314,334 0.6716 -1.50%
2018-10-29 0 1.330 1.310 1.330 1.330 1.330 106,000 140,980 1.3300 0.685 0.675 0.685 0.685 0.685 205,676 0.6854 0.00%
2018-10-26 0 1.330 1.310 1.330 1.310 1.340 320,000 419,320 1.3104 0.685 0.675 0.685 0.675 0.691 620,908 0.6753 0.00%
2018-10-25 0 1.330 1.330 1.360 1.300 1.390 106,000 140,860 1.3289 0.685 0.685 0.701 0.670 0.716 205,676 0.6849 0.76%
2018-10-24 0 1.320 1.310 1.330 1.320 1.320 156,000 205,920 1.3200 0.680 0.675 0.685 0.680 0.680 302,692 0.6803 -1.49%
2018-10-23 0 1.340 1.330 1.340 1.330 1.350 286,000 384,400 1.3441 0.691 0.685 0.691 0.685 0.696 554,936 0.6927 -2.19%
2018-10-22 0 1.370 1.360 1.370 1.340 1.370 176,000 238,460 1.3549 0.706 0.701 0.706 0.691 0.706 341,499 0.6983 2.24%
2018-10-19 0 1.340 1.340 1.350 1.320 1.350 414,000 549,460 1.3272 0.691 0.691 0.696 0.680 0.696 803,299 0.6840 -1.47%
2018-10-18 0 1.360 1.350 1.360 1.350 1.360 218,000 294,480 1.3508 0.701 0.696 0.701 0.696 0.701 422,993 0.6962 0.74%
2018-10-16 0 1.350 1.350 1.360 1.340 1.370 292,000 394,200 1.3500 0.696 0.696 0.701 0.691 0.706 566,578 0.6958 -1.46%
2018-10-15 0 1.370 1.350 1.380 1.370 1.380 126,000 173,580 1.3776 0.706 0.696 0.711 0.706 0.711 244,482 0.7100 0.00%
2018-10-12 0 1.370 1.370 1.390 1.370 1.380 200,000 274,360 1.3718 0.706 0.706 0.716 0.706 0.711 388,067 0.7070 0.00%
2018-10-11 0 1.370 1.370 1.440 1.370 1.370 74,000 101,380 1.3700 0.706 0.706 0.742 0.706 0.706 143,585 0.7061 -2.14%
2018-10-10 0 1.400 1.390 1.400 - - 0 0 - 0.722 0.716 0.722 - - 0 - 0.00%
2018-10-09 0 1.400 1.370 1.430 1.400 1.400 100,000 140,000 1.4000 0.722 0.706 0.737 0.722 0.722 194,034 0.7215 0.00%
2018-10-08 0 1.400 1.380 1.430 - - 0 0 - 0.722 0.711 0.737 - - 0 - 0.00%
2018-10-05 0 1.400 1.380 1.410 - - 0 0 - 0.722 0.711 0.727 - - 0 - 0.00%
2018-10-04 0 1.400 1.400 1.430 1.370 1.400 132,000 182,940 1.3859 0.722 0.722 0.737 0.706 0.722 256,124 0.7143 0.00%
2018-10-03 0 1.400 1.380 1.400 1.400 1.400 170,000 238,000 1.4000 0.722 0.711 0.722 0.722 0.722 329,857 0.7215 0.00%
2018-10-02 0 1.400 1.370 1.400 - - 0 0 - 0.722 0.706 0.722 - - 0 - 0.00%
2018-09-28 0 1.400 1.390 1.400 1.380 1.400 122,000 170,000 1.3934 0.722 0.716 0.722 0.711 0.722 236,721 0.7181 1.45%
2018-09-27 0 1.380 1.380 1.400 1.380 1.380 30,000 41,400 1.3800 0.711 0.711 0.722 0.711 0.711 58,210 0.7112 -0.72%
2018-09-26 0 1.390 1.390 1.400 1.390 1.390 38,000 52,820 1.3900 0.716 0.716 0.722 0.716 0.716 73,733 0.7164 0.00%
2018-09-24 0 1.390 1.390 1.400 1.380 1.390 200,000 276,200 1.3810 0.716 0.716 0.722 0.711 0.716 388,067 0.7117 -0.71%
2018-09-21 0 1.400 1.390 1.400 1.400 1.400 12,000 16,800 1.4000 0.722 0.716 0.722 0.722 0.722 23,284 0.7215 0.72%
2018-09-20 0 1.390 1.390 1.400 - - 0 0 - 0.716 0.716 0.722 - - 0 - 0.72%
2018-09-19 0 1.380 1.380 1.400 1.380 1.400 100,000 139,840 1.3984 0.711 0.711 0.722 0.711 0.722 194,034 0.7207 -1.43%
2018-09-18 0 1.400 1.380 1.400 1.390 1.400 190,000 265,800 1.3989 0.722 0.711 0.722 0.716 0.722 368,664 0.7210 0.72%
2018-09-17 0 1.390 1.380 1.390 1.390 1.400 194,000 270,800 1.3959 0.716 0.711 0.716 0.716 0.722 376,425 0.7194 -0.71%
2018-09-14 0 1.400 1.400 1.420 1.400 1.400 48,000 67,200 1.4000 0.722 0.722 0.732 0.722 0.722 93,136 0.7215 0.00%
2018-09-13 0 1.400 1.390 1.400 1.380 1.410 266,000 367,900 1.3831 0.722 0.716 0.722 0.711 0.727 516,129 0.7128 0.72%
2018-09-12 0 1.390 1.380 1.390 1.390 1.400 510,000 710,900 1.3939 0.716 0.711 0.716 0.716 0.722 989,571 0.7184 -0.71%
2018-09-11 0 1.400 1.400 1.410 1.400 1.400 86,000 120,400 1.4000 0.722 0.722 0.727 0.722 0.722 166,869 0.7215 0.00%
2018-09-10 0 1.400 1.400 1.420 1.400 1.400 386,000 540,400 1.4000 0.722 0.722 0.732 0.722 0.722 748,970 0.7215 -2.78%
2018-09-07 0 1.440 1.400 1.430 1.400 1.440 52,000 74,400 1.4308 0.742 0.722 0.737 0.722 0.742 100,897 0.7374 2.13%
2018-09-06 0 1.410 1.400 1.420 - - 0 0 - 0.727 0.722 0.732 - - 0 - 0.00%
2018-09-05 0 1.410 1.410 1.420 1.410 1.410 10,000 14,120 1.4120 0.727 0.727 0.732 0.727 0.727 19,403 0.7277 0.00%
2018-09-04 0 1.410 1.410 1.420 1.410 1.420 72,000 102,220 1.4197 0.727 0.727 0.732 0.727 0.732 139,704 0.7317 0.00%
2018-09-03 0 1.410 1.400 1.410 1.410 1.420 84,000 118,840 1.4148 0.727 0.722 0.727 0.727 0.732 162,988 0.7291 -0.70%
2018-08-31 0 1.420 1.410 1.430 - - 0 0 - 0.732 0.727 0.737 - - 0 - 0.00%
2018-08-30 0 1.420 1.420 1.430 1.420 1.420 30,000 42,600 1.4200 0.732 0.732 0.737 0.732 0.732 58,210 0.7318 0.00%
2018-08-29 0 1.420 1.410 1.450 1.420 1.420 4,000 5,680 1.4200 0.732 0.727 0.747 0.732 0.732 7,761 0.7318 0.00%
2018-08-28 0 1.420 1.410 1.430 - - 0 0 - 0.732 0.727 0.737 - - 0 - 0.00%
2018-08-27 0 1.420 1.400 1.460 1.420 1.450 334,000 481,760 1.4424 0.732 0.722 0.752 0.732 0.747 648,072 0.7434 0.00%
2018-08-24 0 1.420 1.400 1.420 1.390 1.420 52,000 73,780 1.4188 0.732 0.722 0.732 0.716 0.732 100,897 0.7312 0.00%
2018-08-23 0 1.420 1.390 1.420 1.420 1.420 50,000 71,000 1.4200 0.732 0.716 0.732 0.732 0.732 97,017 0.7318 1.43%
2018-08-22 0 1.400 1.380 1.420 1.400 1.400 108,000 151,200 1.4000 0.722 0.711 0.732 0.722 0.722 209,556 0.7215 -0.71%
2018-08-21 0 1.410 1.400 1.410 1.390 1.410 6,000 8,420 1.4033 0.727 0.722 0.727 0.716 0.727 11,642 0.7232 0.00%
2018-08-20 0 1.410 1.390 1.420 1.390 1.410 22,000 30,660 1.3936 0.727 0.716 0.732 0.716 0.727 42,687 0.7182 0.71%
2018-08-17 0 1.400 1.360 1.400 1.350 1.400 90,000 123,420 1.3713 0.722 0.701 0.722 0.696 0.722 174,630 0.7068 1.45%
2018-08-16 0 1.380 1.380 1.390 1.380 1.390 172,000 237,980 1.3836 0.711 0.711 0.716 0.711 0.716 333,738 0.7131 -2.13%
2018-08-15 0 1.470 1.430 1.490 1.410 1.470 1,476,000 2,106,260 1.4270 0.727 0.707 0.737 0.697 0.727 2,985,806 0.7054 4.26%
2018-08-14 0 1.410 1.410 1.440 1.400 1.420 30,000 42,100 1.4033 0.697 0.697 0.712 0.692 0.702 60,687 0.6937 -0.70%
2018-08-13 0 1.420 1.410 1.460 - - 0 0 - 0.702 0.697 0.722 - - 0 - 0.00%
2018-08-10 0 1.420 1.410 1.420 1.410 1.420 102,000 144,220 1.4139 0.702 0.697 0.702 0.697 0.702 206,336 0.6990 0.71%
2018-08-09 0 1.410 1.400 1.460 1.410 1.500 2,314,000 3,362,800 1.4532 0.697 0.692 0.722 0.697 0.742 4,680,999 0.7184 -0.70%
2018-08-08 0 1.420 1.420 1.430 - - 0 0 - 0.702 0.702 0.707 - - 0 - 0.71%
2018-08-07 0 1.410 1.400 1.430 1.410 1.450 96,000 136,200 1.4188 0.697 0.692 0.707 0.697 0.717 194,199 0.7013 0.71%
2018-08-06 0 1.400 1.400 1.440 1.400 1.430 194,000 274,740 1.4162 0.692 0.692 0.712 0.692 0.707 392,443 0.7001 -2.10%
2018-08-03 0 1.430 1.410 1.440 - - 0 0 - 0.707 0.697 0.712 - - 0 - 0.00%
2018-08-02 0 1.430 1.400 1.430 1.400 1.440 254,000 363,540 1.4313 0.707 0.692 0.707 0.692 0.712 513,818 0.7075 0.70%
2018-08-01 0 1.420 1.410 1.420 1.410 1.420 54,000 76,180 1.4107 0.702 0.697 0.702 0.697 0.702 109,237 0.6974 0.00%
2018-07-31 0 1.420 1.400 1.430 - - 0 0 - 0.702 0.692 0.707 - - 0 - 0.00%
2018-07-30 0 1.420 1.400 1.430 1.420 1.420 4,000 5,680 1.4200 0.702 0.692 0.707 0.702 0.702 8,092 0.7020 0.00%
2018-07-27 0 1.420 1.420 1.430 1.400 1.410 200,000 280,320 1.4016 0.702 0.702 0.707 0.692 0.697 404,581 0.6929 0.71%
2018-07-26 0 1.410 1.410 1.440 1.400 1.400 246,000 344,400 1.4000 0.697 0.697 0.712 0.692 0.692 497,634 0.6921 -0.70%
2018-07-25 0 1.420 1.400 1.420 1.420 1.440 86,000 122,920 1.4293 0.702 0.692 0.702 0.702 0.712 173,970 0.7066 1.43%
2018-07-24 0 1.400 1.400 1.440 1.390 1.420 500,000 698,120 1.3962 0.692 0.692 0.712 0.687 0.702 1,011,452 0.6902 -1.41%
2018-07-23 0 1.420 1.410 1.420 1.400 1.420 168,000 237,020 1.4108 0.702 0.697 0.702 0.692 0.702 339,848 0.6974 -0.70%
2018-07-20 0 1.430 1.410 1.430 - - 0 0 - 0.707 0.697 0.707 - - 0 - 0.00%
2018-07-19 0 1.430 1.400 1.440 - - 0 0 - 0.707 0.692 0.712 - - 0 - 0.00%
2018-07-18 0 1.430 1.410 1.440 - - 0 0 - 0.707 0.697 0.712 - - 0 - 0.00%
2018-07-17 0 1.430 1.400 1.430 1.430 1.440 62,000 88,940 1.4345 0.707 0.692 0.707 0.707 0.712 125,420 0.7091 1.42%
2018-07-16 0 1.410 1.400 1.430 1.400 1.420 212,000 299,120 1.4109 0.697 0.692 0.707 0.692 0.702 428,856 0.6975 -1.40%
2018-07-13 0 1.430 1.410 1.430 - - 0 0 - 0.707 0.697 0.707 - - 0 - 0.00%
2018-07-12 0 1.430 1.410 1.430 1.410 1.450 100,000 141,960 1.4196 0.707 0.697 0.707 0.697 0.717 202,290 0.7018 2.14%
2018-07-11 0 1.400 1.400 1.420 1.400 1.420 426,000 598,280 1.4044 0.692 0.692 0.702 0.692 0.702 861,757 0.6943 -0.71%
2018-07-10 0 1.410 1.400 1.430 1.410 1.430 138,000 195,060 1.4135 0.697 0.692 0.707 0.697 0.707 279,161 0.6987 0.00%
2018-07-09 0 1.410 1.410 1.430 - - 0 0 - 0.697 0.697 0.707 - - 0 - 0.00%
2018-07-06 0 1.410 1.410 1.430 1.410 1.410 14,000 19,740 1.4100 0.697 0.697 0.707 0.697 0.697 28,321 0.6970 0.00%
2018-07-05 0 1.410 1.400 1.410 1.410 1.410 116,000 163,560 1.4100 0.697 0.692 0.697 0.697 0.697 234,657 0.6970 -1.40%
2018-07-04 0 1.430 1.410 1.430 1.410 1.430 94,000 132,620 1.4109 0.707 0.697 0.707 0.697 0.707 190,153 0.6974 2.88%
2018-07-03 0 1.390 1.390 1.430 1.360 1.400 242,000 333,520 1.3782 0.687 0.687 0.707 0.672 0.692 489,543 0.6813 -1.42%
2018-06-29 0 1.410 1.400 1.410 1.410 1.410 70,000 98,700 1.4100 0.697 0.692 0.697 0.697 0.697 141,603 0.6970 0.71%
2018-06-28 0 1.400 1.400 1.410 1.400 1.420 276,000 389,080 1.4097 0.692 0.692 0.697 0.692 0.702 558,321 0.6969 -1.41%
2018-06-27 0 1.420 1.410 1.430 1.420 1.440 376,000 537,220 1.4288 0.702 0.697 0.707 0.702 0.712 760,612 0.7063 0.00%
2018-06-26 0 1.420 1.420 1.440 1.420 1.440 312,000 446,360 1.4306 0.702 0.702 0.712 0.702 0.712 631,146 0.7072 0.00%
2018-06-25 0 1.420 1.410 1.420 1.410 1.430 482,000 687,360 1.4261 0.702 0.697 0.702 0.697 0.707 975,040 0.7050 0.71%
2018-06-22 0 1.410 1.400 1.420 1.410 1.410 300,000 423,000 1.4100 0.697 0.692 0.702 0.697 0.697 606,871 0.6970 -0.70%
2018-06-21 0 1.420 1.410 1.430 - - 0 0 - 0.702 0.697 0.707 - - 0 - 0.00%
2018-06-20 0 1.420 1.420 1.430 1.400 1.420 72,000 102,200 1.4194 0.702 0.702 0.707 0.692 0.702 145,649 0.7017 1.43%
2018-06-19 0 1.400 1.390 1.400 1.400 1.420 232,000 325,000 1.4009 0.692 0.687 0.692 0.692 0.702 469,314 0.6925 -0.71%
2018-06-15 0 1.410 1.400 1.450 1.400 1.450 1,418,000 1,998,860 1.4096 0.697 0.692 0.717 0.692 0.717 2,868,477 0.6968 -2.76%
2018-06-14 0 1.450 1.420 1.450 1.440 1.470 111,000 161,100 1.4514 0.717 0.702 0.717 0.712 0.727 224,542 0.7175 0.00%
2018-06-13 0 1.450 1.440 1.470 1.450 1.510 632,000 926,920 1.4666 0.717 0.712 0.727 0.717 0.746 1,278,475 0.7250 0.00%
2018-06-12 0 1.450 1.440 1.450 1.440 1.480 264,000 383,280 1.4518 0.717 0.712 0.717 0.712 0.732 534,047 0.7177 1.40%
2018-06-11 0 1.430 1.430 1.460 1.400 1.440 10,000 14,120 1.4120 0.707 0.707 0.722 0.692 0.712 20,229 0.6980 -1.38%
2018-06-08 0 1.450 1.430 1.460 - - 0 0 - 0.717 0.707 0.722 - - 0 - 0.00%
2018-06-07 0 1.450 1.430 1.460 1.450 1.450 22,000 31,900 1.4500 0.717 0.707 0.722 0.717 0.717 44,504 0.7168 0.00%
2018-06-06 0 1.450 1.420 1.450 1.450 1.450 80,000 116,000 1.4500 0.717 0.702 0.717 0.717 0.717 161,832 0.7168 0.00%
2018-06-05 0 1.450 1.440 1.450 1.430 1.460 114,000 165,780 1.4542 0.717 0.712 0.717 0.707 0.722 230,611 0.7189 1.40%
2018-06-04 0 1.430 1.410 1.430 1.430 1.430 12,000 17,160 1.4300 0.707 0.697 0.707 0.707 0.707 24,275 0.7069 0.70%
2018-06-01 0 1.420 1.410 1.460 - - 0 0 - 0.702 0.697 0.722 - - 0 - 0.00%
2018-05-31 0 1.420 1.410 1.460 - - 0 0 - 0.702 0.697 0.722 - - 0 - 0.00%
2018-05-30 0 1.420 1.420 1.460 - - 0 0 - 0.702 0.702 0.722 - - 0 - 0.00%
2018-05-29 0 1.420 1.420 1.460 - - 0 0 - 0.702 0.702 0.722 - - 0 - 0.00%
2018-05-28 0 1.420 1.420 1.470 1.420 1.420 8,000 11,360 1.4200 0.702 0.702 0.727 0.702 0.702 16,183 0.7020 -3.40%
2018-05-25 0 1.470 1.450 1.470 - - 0 0 - 0.727 0.717 0.727 - - 0 - 0.00%
2018-05-24 0 1.470 1.420 1.470 1.450 1.470 24,000 34,880 1.4533 0.727 0.702 0.727 0.717 0.727 48,550 0.7184 1.38%
2018-05-23 0 1.450 1.420 1.450 - - 0 0 - 0.717 0.702 0.717 - - 0 - 0.00%
2018-05-21 0 1.450 1.410 1.480 - - 0 0 - 0.717 0.697 0.732 - - 0 - 0.00%
2018-05-18 0 1.450 1.420 1.450 1.440 1.500 274,000 397,280 1.4499 0.717 0.702 0.717 0.712 0.742 554,276 0.7168 2.11%
2018-05-17 0 1.420 1.420 1.430 1.420 1.420 12,000 17,040 1.4200 0.702 0.702 0.707 0.702 0.702 24,275 0.7020 -0.70%
2018-05-16 0 1.430 1.420 1.430 - - 0 0 - 0.707 0.702 0.707 - - 0 - 0.00%
2018-05-15 0 1.430 1.420 1.430 1.430 1.430 104,000 148,720 1.4300 0.707 0.702 0.707 0.707 0.707 210,382 0.7069 0.70%
2018-05-14 0 1.420 1.420 1.440 1.420 1.440 2,560,000 3,684,760 1.4394 0.702 0.702 0.712 0.702 0.712 5,178,633 0.7115 -0.70%
2018-05-11 0 1.430 1.400 1.430 1.430 1.430 130,000 185,900 1.4300 0.707 0.692 0.707 0.707 0.707 262,977 0.7069 1.42%
2018-05-10 0 1.410 1.400 1.410 1.410 1.420 530,000 747,600 1.4106 0.697 0.692 0.697 0.697 0.702 1,072,139 0.6973 -1.40%
2018-05-09 0 1.430 1.400 1.430 - - 0 0 - 0.707 0.692 0.707 - - 0 - 0.00%
2018-05-08 0 1.430 1.400 1.430 - - 0 0 - 0.707 0.692 0.707 - - 0 - 0.00%
2018-05-07 0 1.430 1.400 1.430 1.430 1.430 2,000 2,860 1.4300 0.707 0.692 0.707 0.707 0.707 4,046 0.7069 1.42%
2018-05-04 0 1.410 1.400 1.410 1.400 1.410 76,000 107,120 1.4095 0.697 0.692 0.697 0.692 0.697 153,741 0.6968 0.00%
2018-05-03 0 1.410 1.410 1.420 1.410 1.410 12,000 16,920 1.4100 0.697 0.697 0.702 0.697 0.697 24,275 0.6970 0.00%
2018-05-02 0 1.410 1.410 1.440 1.410 1.410 100,000 141,000 1.4100 0.697 0.697 0.712 0.697 0.697 202,290 0.6970 0.00%
2018-04-30 0 1.410 1.410 1.450 1.400 1.410 20,000 28,100 1.4050 0.697 0.697 0.717 0.692 0.697 40,458 0.6945 0.71%
2018-04-27 0 1.400 1.400 1.440 - - 0 0 - 0.692 0.692 0.712 - - 0 - 0.00%
2018-04-26 0 1.400 1.380 1.410 1.400 1.400 20,000 28,000 1.4000 0.692 0.682 0.697 0.692 0.692 40,458 0.6921 0.00%
2018-04-25 0 1.400 1.400 1.440 1.400 1.410 136,000 190,460 1.4004 0.692 0.692 0.712 0.692 0.697 275,115 0.6923 -0.71%
2018-04-24 0 1.410 1.400 1.450 1.410 1.410 50,000 70,500 1.4100 0.697 0.692 0.717 0.697 0.697 101,145 0.6970 0.00%
2018-04-23 0 1.410 1.400 1.450 1.410 1.450 94,000 135,900 1.4457 0.697 0.692 0.717 0.697 0.717 190,153 0.7147 -1.40%
2018-04-20 0 1.430 1.400 1.430 - - 0 0 - 0.707 0.692 0.707 - - 0 - -1.38%
2018-04-19 0 1.450 1.400 1.450 - - 0 0 - 0.717 0.692 0.717 - - 0 - 0.00%
2018-04-18 0 1.450 1.400 1.450 1.400 1.450 82,000 116,760 1.4239 0.717 0.692 0.717 0.692 0.717 165,878 0.7039 2.84%
2018-04-17 0 1.410 1.410 1.430 - - 0 0 - 0.697 0.697 0.707 - - 0 - 0.71%
2018-04-16 0 1.400 1.400 1.430 1.400 1.400 40,000 56,000 1.4000 0.692 0.692 0.707 0.692 0.692 80,916 0.6921 -2.10%
2018-04-13 0 1.430 1.400 1.440 - - 0 0 - 0.707 0.692 0.712 - - 0 - 0.00%
2018-04-12 0 1.430 1.420 1.430 - - 0 0 - 0.707 0.702 0.707 - - 0 - 0.00%
2018-04-11 0 1.430 1.420 1.430 1.430 1.430 90,000 128,700 1.4300 0.707 0.702 0.707 0.707 0.707 182,061 0.7069 1.42%
2018-04-10 0 1.410 1.400 1.450 1.410 1.450 234,000 330,900 1.4141 0.697 0.692 0.717 0.697 0.717 473,359 0.6990 -1.40%
2018-04-09 0 1.430 1.400 1.430 1.430 1.430 120,000 171,600 1.4300 0.707 0.692 0.707 0.707 0.707 242,748 0.7069 0.00%
2018-04-06 0 1.430 1.400 1.430 1.430 1.440 24,000 34,120 1.4217 0.707 0.692 0.707 0.707 0.712 48,550 0.7028 0.70%
2018-04-04 0 1.420 1.400 1.420 - - 0 0 - 0.702 0.692 0.702 - - 0 - -0.70%
2018-04-03 0 1.430 1.380 1.430 - - 0 0 - 0.707 0.682 0.707 - - 0 - 0.00%
2018-03-29 0 1.430 1.400 1.430 - - 0 0 - 0.707 0.692 0.707 - - 0 - 0.00%
2018-03-28 0 1.430 1.400 1.430 1.400 1.440 42,000 59,600 1.4190 0.707 0.692 0.707 0.692 0.712 84,962 0.7015 1.42%
2018-03-27 0 1.410 1.410 1.440 1.400 1.410 25,450 35,606 1.3991 0.697 0.697 0.712 0.692 0.697 51,483 0.6916 0.71%
2018-03-26 0 1.400 1.400 1.420 1.400 1.400 50,000 70,000 1.4000 0.692 0.692 0.702 0.692 0.692 101,145 0.6921 0.00%
2018-03-23 0 1.400 1.400 1.440 1.400 1.410 168,000 235,340 1.4008 0.692 0.692 0.712 0.692 0.697 339,848 0.6925 -0.71%
2018-03-22 0 1.410 1.410 1.450 1.410 1.410 12,000 16,920 1.4100 0.697 0.697 0.717 0.697 0.697 24,275 0.6970 -3.42%
2018-03-21 0 1.460 1.420 1.460 1.460 1.460 6,000 8,760 1.4600 0.722 0.702 0.722 0.722 0.722 12,137 0.7217 2.82%
2018-03-20 0 1.420 1.400 1.440 1.420 1.440 68,000 97,060 1.4274 0.702 0.692 0.712 0.702 0.712 137,557 0.7056 0.00%
2018-03-19 0 1.420 1.410 1.430 1.410 1.420 152,000 215,720 1.4192 0.702 0.697 0.707 0.697 0.702 307,481 0.7016 -2.07%
2018-03-16 0 1.450 1.420 1.450 - - 0 0 - 0.717 0.702 0.717 - - 0 - 0.00%
2018-03-15 0 1.450 1.420 1.460 - - 0 0 - 0.717 0.702 0.722 - - 0 - 0.00%
2018-03-14 0 1.450 1.450 1.470 1.450 1.450 70,000 101,500 1.4500 0.717 0.717 0.727 0.717 0.717 141,603 0.7168 0.00%
2018-03-13 0 1.450 1.450 1.460 1.450 1.450 6,000 8,700 1.4500 0.717 0.717 0.722 0.717 0.717 12,137 0.7168 -0.68%
2018-03-12 0 1.460 1.430 1.460 1.440 1.460 28,000 40,760 1.4557 0.722 0.707 0.722 0.712 0.722 56,641 0.7196 1.39%
2018-03-09 0 1.440 1.420 1.440 1.420 1.440 56,000 79,840 1.4257 0.712 0.702 0.712 0.702 0.712 113,283 0.7048 1.41%
2018-03-08 0 1.420 1.420 1.440 1.420 1.420 54,000 76,680 1.4200 0.702 0.702 0.712 0.702 0.702 109,237 0.7020 -1.39%
2018-03-07 0 1.440 1.420 1.440 - - 0 0 - 0.712 0.702 0.712 - - 0 - 0.00%
2018-03-06 0 1.440 1.420 1.440 - - 0 0 - 0.712 0.702 0.712 - - 0 - 0.00%
2018-03-05 0 1.440 1.410 1.440 - - 0 0 - 0.712 0.697 0.712 - - 0 - 0.00%
2018-03-02 0 1.440 1.410 1.450 1.440 1.460 26,000 37,840 1.4554 0.712 0.697 0.717 0.712 0.722 52,595 0.7195 -1.37%
2018-03-01 0 1.460 1.460 1.480 1.460 1.460 6,000 8,760 1.4600 0.722 0.722 0.732 0.722 0.722 12,137 0.7217 0.00%
2018-02-28 0 1.460 1.440 1.460 1.450 1.460 52,000 75,620 1.4542 0.722 0.712 0.722 0.717 0.722 105,191 0.7189 0.69%
2018-02-27 0 1.450 1.440 1.450 1.450 1.450 10,000 14,500 1.4500 0.717 0.712 0.717 0.717 0.717 20,229 0.7168 0.00%
2018-02-26 0 1.450 1.440 1.470 - - 0 0 - 0.717 0.712 0.727 - - 0 - 0.00%
2018-02-23 0 1.450 1.440 1.450 1.450 1.450 120,000 174,000 1.4500 0.717 0.712 0.717 0.717 0.717 242,748 0.7168 0.00%
2018-02-22 0 1.450 1.440 1.470 - - 0 0 - 0.717 0.712 0.727 - - 0 - 0.00%
2018-02-21 0 1.450 1.430 1.450 1.460 1.480 32,000 47,000 1.4688 0.717 0.707 0.717 0.722 0.732 64,733 0.7261 0.69%
2018-02-20 0 1.440 1.430 1.440 - - 0 0 - 0.712 0.707 0.712 - - 0 - 0.00%
2018-02-15 0 1.440 1.420 1.450 - - 4,450 6,488 1.4580 0.712 0.702 0.717 - - 9,002 0.7207 0.00%
2018-02-14 0 1.440 1.430 1.440 1.440 1.440 6,000 8,640 1.4400 0.712 0.707 0.712 0.712 0.712 12,137 0.7118 0.00%
2018-02-13 0 1.440 1.420 1.440 1.400 1.440 62,000 89,000 1.4355 0.712 0.702 0.712 0.692 0.712 125,420 0.7096 -0.69%
2018-02-12 0 1.450 1.420 1.440 1.410 1.450 18,000 25,560 1.4200 0.717 0.702 0.712 0.697 0.717 36,412 0.7020 2.84%
2018-02-09 0 1.410 1.410 1.440 1.400 1.450 224,000 315,060 1.4065 0.697 0.697 0.712 0.692 0.717 453,130 0.6953 -0.70%
2018-02-08 0 1.420 1.420 1.480 - - 0 0 - 0.702 0.702 0.732 - - 0 - 0.00%
2018-02-07 0 1.420 1.420 1.460 1.420 1.430 200,000 285,280 1.4264 0.702 0.702 0.722 0.702 0.707 404,581 0.7051 0.71%
2018-02-06 0 1.410 1.410 1.430 1.400 1.440 388,000 546,740 1.4091 0.697 0.697 0.707 0.692 0.712 784,887 0.6966 -2.76%
2018-02-05 0 1.450 1.440 1.500 1.450 1.450 20,000 29,000 1.4500 0.717 0.712 0.742 0.717 0.717 40,458 0.7168 -0.68%
2018-02-02 0 1.460 1.450 1.500 - - 0 0 - 0.722 0.717 0.742 - - 0 - 0.00%
2018-02-01 0 1.460 1.450 1.480 - - 0 0 - 0.722 0.717 0.732 - - 0 - 0.00%
2018-01-31 0 1.460 1.460 1.500 1.460 1.460 20,000 29,200 1.4600 0.722 0.722 0.742 0.722 0.722 40,458 0.7217 0.69%
2018-01-30 0 1.450 1.450 1.500 1.450 1.480 198,000 287,620 1.4526 0.717 0.717 0.742 0.717 0.732 400,535 0.7181 -3.33%
2018-01-29 0 1.500 1.450 1.500 1.470 1.500 126,000 186,620 1.4811 0.742 0.717 0.742 0.727 0.742 254,886 0.7322 2.74%
2018-01-26 0 1.460 1.460 1.500 1.460 1.460 6,000 8,760 1.4600 0.722 0.722 0.742 0.722 0.722 12,137 0.7217 -0.68%
2018-01-25 0 1.470 1.460 1.490 1.470 1.480 12,000 17,740 1.4783 0.727 0.722 0.737 0.727 0.732 24,275 0.7308 -0.68%
2018-01-24 0 1.480 1.460 1.480 - - 0 0 - 0.732 0.722 0.732 - - 0 - 0.00%
2018-01-23 0 1.480 1.460 1.480 1.460 1.480 40,000 58,800 1.4700 0.732 0.722 0.732 0.722 0.732 80,916 0.7267 2.07%
2018-01-22 0 1.450 1.450 1.480 1.450 1.450 10,000 14,500 1.4500 0.717 0.717 0.732 0.717 0.717 20,229 0.7168 -2.03%
2018-01-19 0 1.480 1.460 1.480 1.480 1.480 8,000 11,840 1.4800 0.732 0.722 0.732 0.732 0.732 16,183 0.7316 0.00%
2018-01-18 0 1.480 1.460 1.490 1.450 1.500 270,000 393,140 1.4561 0.732 0.722 0.737 0.717 0.742 546,184 0.7198 2.07%
2018-01-17 0 1.450 1.450 1.460 - - 0 0 - 0.717 0.717 0.722 - - 0 - 0.00%
2018-01-16 0 1.450 1.450 1.460 - - 0 0 - 0.717 0.717 0.722 - - 0 - 0.00%
2018-01-15 0 1.450 1.450 1.460 1.450 1.450 32,000 46,400 1.4500 0.717 0.717 0.722 0.717 0.717 64,733 0.7168 0.00%
2018-01-12 0 1.450 1.450 1.490 1.450 1.450 64,000 92,800 1.4500 0.717 0.717 0.737 0.717 0.717 129,466 0.7168 0.00%
2018-01-11 0 1.450 1.450 1.480 - - 0 0 - 0.717 0.717 0.732 - - 0 - 0.00%
2018-01-10 0 1.450 1.450 1.490 - - 0 0 - 0.717 0.717 0.737 - - 0 - 0.00%
2018-01-09 0 1.450 1.450 1.470 1.440 1.450 162,000 234,700 1.4488 0.717 0.717 0.727 0.712 0.717 327,710 0.7162 -2.68%
2018-01-08 0 1.490 1.460 1.490 1.440 1.490 76,000 110,500 1.4539 0.737 0.722 0.737 0.712 0.737 153,741 0.7187 2.76%
2018-01-05 0 1.450 1.450 1.470 1.450 1.460 178,000 258,400 1.4517 0.717 0.717 0.727 0.717 0.722 360,077 0.7176 0.00%
2018-01-04 0 1.450 1.450 1.490 1.440 1.450 50,000 72,300 1.4460 0.717 0.717 0.737 0.712 0.717 101,145 0.7148 0.00%
2018-01-03 0 1.450 1.450 1.460 1.440 1.450 138,000 199,360 1.4446 0.717 0.717 0.722 0.712 0.717 279,161 0.7141 -2.03%
2018-01-02 0 1.480 1.450 1.480 - - 0 0 - 0.732 0.717 0.732 - - 0 - -0.67%
2017-12-29 0 1.490 1.430 1.510 1.450 1.500 72,000 104,780 1.4553 0.737 0.707 0.746 0.717 0.742 145,649 0.7194 2.76%
2017-12-28 0 1.450 1.450 1.480 1.450 1.450 20,000 29,000 1.4500 0.717 0.717 0.732 0.717 0.717 40,458 0.7168 0.00%
2017-12-27 0 1.450 1.450 1.480 1.450 1.530 120,000 175,200 1.4600 0.717 0.717 0.732 0.717 0.756 242,748 0.7217 0.00%
2017-12-22 0 1.450 1.450 1.460 1.450 1.450 34,000 49,300 1.4500 0.717 0.717 0.722 0.717 0.717 68,779 0.7168 0.69%
2017-12-21 0 1.440 1.420 1.450 - - 0 0 - 0.712 0.702 0.717 - - 0 - 0.00%
2017-12-20 0 1.440 1.430 1.440 1.440 1.440 6,000 8,640 1.4400 0.712 0.707 0.712 0.712 0.712 12,137 0.7118 1.41%
2017-12-19 0 1.420 1.420 1.440 1.420 1.440 130,000 186,920 1.4378 0.702 0.702 0.712 0.702 0.712 262,977 0.7108 -2.07%
2017-12-18 0 1.450 1.440 1.450 1.440 1.450 36,000 51,900 1.4417 0.717 0.712 0.717 0.712 0.717 72,825 0.7127 0.00%
2017-12-15 0 1.450 1.440 1.470 1.450 1.450 60,000 87,000 1.4500 0.717 0.712 0.727 0.717 0.717 121,374 0.7168 1.40%
2017-12-14 0 1.430 1.430 1.450 - - 0 0 - 0.707 0.707 0.717 - - 0 - 0.00%
2017-12-13 0 1.430 1.430 1.440 1.430 1.430 78,000 111,540 1.4300 0.707 0.707 0.712 0.707 0.707 157,786 0.7069 -0.69%
2017-12-12 0 1.440 1.430 1.440 1.440 1.450 60,000 86,440 1.4407 0.712 0.707 0.712 0.712 0.717 121,374 0.7122 0.70%
2017-12-11 0 1.430 1.430 1.460 - - 0 0 - 0.707 0.707 0.722 - - 0 - -0.00%
2017-12-08 0 1.450 1.450 1.470 1.450 1.450 4,000 5,800 1.4500 0.707 0.707 0.717 0.707 0.707 8,205 0.7069 -1.36%
2017-12-07 0 1.470 1.440 1.470 1.450 1.480 32,000 46,500 1.4531 0.717 0.702 0.717 0.707 0.722 65,638 0.7084 0.68%
2017-12-06 0 1.460 1.450 1.470 1.450 1.460 22,000 32,040 1.4564 0.712 0.707 0.717 0.707 0.712 45,126 0.7100 0.00%
2017-12-05 0 1.460 1.450 1.460 1.430 1.460 270,000 389,940 1.4442 0.712 0.707 0.712 0.697 0.712 553,823 0.7041 0.00%
2017-12-04 0 1.460 1.450 1.460 1.440 1.460 28,000 40,720 1.4543 0.712 0.707 0.712 0.702 0.712 57,433 0.7090 0.00%
2017-12-01 0 1.460 1.460 1.470 1.450 1.460 76,000 110,620 1.4555 0.712 0.712 0.717 0.707 0.712 155,891 0.7096 0.00%
2017-11-30 0 1.460 1.450 1.460 1.430 1.460 220,000 318,060 1.4457 0.712 0.707 0.712 0.697 0.712 451,263 0.7048 0.00%
2017-11-29 0 1.460 1.460 1.470 1.460 1.470 30,000 43,880 1.4627 0.712 0.712 0.717 0.712 0.717 61,536 0.7131 0.00%
2017-11-28 0 1.460 1.450 1.460 1.460 1.500 606,000 890,220 1.4690 0.712 0.707 0.712 0.712 0.731 1,243,025 0.7162 2.10%
2017-11-27 0 1.430 1.420 1.450 - - 0 0 - 0.697 0.692 0.707 - - 0 - 0.00%
2017-11-24 0 1.430 1.430 1.450 1.430 1.440 14,000 20,040 1.4314 0.697 0.697 0.707 0.697 0.702 28,717 0.6979 0.00%
2017-11-23 0 1.430 1.430 1.450 1.430 1.440 36,000 51,580 1.4328 0.697 0.697 0.707 0.697 0.702 73,843 0.6985 -0.69%
2017-11-22 0 1.440 1.430 1.440 1.420 1.460 237,000 341,660 1.4416 0.702 0.697 0.702 0.692 0.712 486,133 0.7028 1.41%
2017-11-21 0 1.420 1.420 1.460 1.420 1.440 14,000 20,100 1.4357 0.692 0.692 0.712 0.692 0.702 28,717 0.6999 -1.39%
2017-11-20 0 1.440 1.430 1.450 1.440 1.440 6,000 8,640 1.4400 0.702 0.697 0.707 0.702 0.702 12,307 0.7020 -0.69%
2017-11-17 0 1.450 1.430 1.450 1.440 1.450 18,000 26,060 1.4478 0.707 0.697 0.707 0.702 0.707 36,922 0.7058 0.00%
2017-11-16 0 1.450 1.450 1.470 1.440 1.450 46,000 66,600 1.4478 0.707 0.707 0.717 0.702 0.707 94,355 0.7058 -0.68%
2017-11-15 0 1.460 1.450 1.460 1.450 1.460 104,000 150,840 1.4504 0.712 0.707 0.712 0.707 0.712 213,324 0.7071 -0.68%
2017-11-14 0 1.470 1.450 1.470 - - 0 0 - 0.717 0.707 0.717 - - 0 - 0.00%
2017-11-13 0 1.470 1.450 1.470 1.450 1.470 62,000 90,900 1.4661 0.717 0.707 0.717 0.707 0.717 127,174 0.7148 1.38%
2017-11-10 0 1.450 1.450 1.470 1.450 1.450 18,000 26,100 1.4500 0.707 0.707 0.717 0.707 0.707 36,922 0.7069 -0.68%
2017-11-09 0 1.460 1.450 1.460 1.460 1.460 2,000 2,920 1.4600 0.712 0.707 0.712 0.712 0.712 4,102 0.7118 0.69%
2017-11-08 0 1.450 1.450 1.460 1.450 1.450 34,000 49,300 1.4500 0.707 0.707 0.712 0.707 0.707 69,741 0.7069 0.00%
2017-11-07 0 1.450 1.450 1.460 1.450 1.450 66,000 95,700 1.4500 0.707 0.707 0.712 0.707 0.707 135,379 0.7069 -0.68%
2017-11-06 0 1.460 1.450 1.460 1.450 1.460 114,000 165,440 1.4512 0.712 0.707 0.712 0.707 0.712 233,836 0.7075 0.00%
2017-11-03 0 1.460 1.450 1.480 - - 0 0 - 0.712 0.707 0.722 - - 0 - 0.00%
2017-11-02 0 1.460 1.460 1.480 1.450 1.450 2,000 2,900 1.4500 0.712 0.712 0.722 0.707 0.707 4,102 0.7069 0.00%
2017-11-01 0 1.460 1.430 1.470 1.460 1.460 70,000 102,200 1.4600 0.712 0.697 0.717 0.712 0.712 143,584 0.7118 0.00%
2017-10-31 0 1.460 1.460 1.480 - - 0 0 - 0.712 0.712 0.722 - - 0 - 0.00%
2017-10-30 0 1.460 1.460 1.480 1.460 1.460 32,000 46,720 1.4600 0.712 0.712 0.722 0.712 0.712 65,638 0.7118 0.00%
2017-10-27 0 1.460 1.450 1.470 1.450 1.460 131,745 191,843 1.4562 0.712 0.707 0.717 0.707 0.712 270,235 0.7099 0.00%
2017-10-26 0 1.460 1.450 1.480 - - 0 0 - 0.712 0.707 0.722 - - 0 - 0.00%
2017-10-25 0 1.460 1.460 1.480 - - 0 0 - 0.712 0.712 0.722 - - 0 - 0.00%
2017-10-24 0 1.460 1.460 1.470 1.450 1.470 92,000 134,720 1.4643 0.712 0.712 0.717 0.707 0.717 188,710 0.7139 -0.68%
2017-10-23 0 1.470 1.460 1.480 1.470 1.470 26,000 38,220 1.4700 0.717 0.712 0.722 0.717 0.717 53,331 0.7167 0.68%
2017-10-20 0 1.460 1.450 1.470 1.460 1.460 54,000 78,840 1.4600 0.712 0.707 0.717 0.712 0.712 110,765 0.7118 0.00%
2017-10-19 0 1.460 1.460 1.470 1.460 1.460 46,000 67,160 1.4600 0.712 0.712 0.717 0.712 0.712 94,355 0.7118 0.69%
2017-10-18 0 1.450 1.450 1.470 1.450 1.470 124,000 180,780 1.4579 0.707 0.707 0.717 0.707 0.717 254,348 0.7108 -0.68%
2017-10-17 0 1.460 1.460 1.470 - - 0 0 - 0.712 0.712 0.717 - - 0 - 0.00%
2017-10-16 0 1.460 1.460 1.470 1.460 1.460 58,000 84,680 1.4600 0.712 0.712 0.717 0.712 0.712 118,969 0.7118 0.00%
2017-10-13 0 1.460 1.450 1.470 1.460 1.460 32,000 46,720 1.4600 0.712 0.707 0.717 0.712 0.712 65,638 0.7118 -0.68%
2017-10-12 0 1.470 1.450 1.470 1.450 1.480 60,000 87,100 1.4517 0.717 0.707 0.717 0.707 0.722 123,072 0.7077 0.68%
2017-10-11 0 1.460 1.460 1.490 1.450 1.450 2,000 2,900 1.4500 0.712 0.712 0.726 0.707 0.707 4,102 0.7069 0.69%
2017-10-10 0 1.450 1.450 1.480 1.450 1.450 30,000 43,500 1.4500 0.707 0.707 0.722 0.707 0.707 61,536 0.7069 0.00%
2017-10-09 0 1.450 1.450 1.470 1.450 1.480 46,000 67,780 1.4735 0.707 0.707 0.717 0.707 0.722 94,355 0.7184 -0.68%
2017-10-06 0 1.460 1.450 1.480 1.450 1.480 44,000 64,100 1.4568 0.712 0.707 0.722 0.707 0.722 90,253 0.7102 0.69%
2017-10-04 0 1.450 1.450 1.470 - - 0 0 - 0.707 0.707 0.717 - - 0 - 0.00%
2017-10-03 0 1.450 1.450 1.500 - - 0 0 - 0.707 0.707 0.731 - - 0 - 0.69%
2017-09-29 0 1.440 1.440 1.460 1.440 1.510 146,000 216,460 1.4826 0.702 0.702 0.712 0.702 0.736 299,475 0.7228 -0.69%
2017-09-28 0 1.450 1.440 1.470 - - 0 0 - 0.707 0.702 0.717 - - 0 - 0.00%
2017-09-27 0 1.450 1.450 1.470 1.450 1.450 62,000 89,900 1.4500 0.707 0.707 0.717 0.707 0.707 127,174 0.7069 0.00%
2017-09-26 0 1.450 1.440 1.450 1.450 1.450 20,000 29,000 1.4500 0.707 0.702 0.707 0.707 0.707 41,024 0.7069 -0.68%
2017-09-25 0 1.460 1.450 1.460 1.450 1.460 68,000 99,140 1.4579 0.712 0.707 0.712 0.707 0.712 139,481 0.7108 0.00%
2017-09-22 0 1.460 1.440 1.470 1.460 1.460 20,000 29,200 1.4600 0.712 0.702 0.717 0.712 0.712 41,024 0.7118 0.00%
2017-09-21 0 1.460 1.440 1.470 1.460 1.460 36,000 52,560 1.4600 0.712 0.702 0.717 0.712 0.712 73,843 0.7118 -0.68%
2017-09-20 0 1.470 1.450 1.470 1.450 1.470 92,000 133,640 1.4526 0.717 0.707 0.717 0.707 0.717 188,710 0.7082 0.00%
2017-09-19 0 1.470 1.450 1.470 1.450 1.510 80,000 119,580 1.4948 0.717 0.707 0.717 0.707 0.736 164,096 0.7287 2.08%
2017-09-18 0 1.440 1.440 1.470 1.430 1.440 108,000 155,120 1.4363 0.702 0.702 0.717 0.697 0.702 221,529 0.7002 0.70%
2017-09-15 0 1.430 1.430 1.440 1.430 1.440 158,000 226,520 1.4337 0.697 0.697 0.702 0.697 0.702 324,089 0.6989 -2.72%
2017-09-14 0 1.470 1.450 1.470 1.430 1.490 90,000 129,540 1.4393 0.717 0.707 0.717 0.697 0.726 184,608 0.7017 2.08%
2017-09-13 0 1.440 1.430 1.440 1.440 1.450 54,000 78,220 1.4485 0.702 0.697 0.702 0.702 0.707 110,765 0.7062 0.70%
2017-09-12 0 1.430 1.420 1.430 1.430 1.450 124,000 177,460 1.4311 0.697 0.692 0.697 0.697 0.707 254,348 0.6977 0.00%
2017-09-11 0 1.430 1.430 1.450 1.430 1.460 152,000 220,620 1.4514 0.697 0.697 0.707 0.697 0.712 311,782 0.7076 -2.05%
2017-09-08 0 1.460 1.440 1.460 1.460 1.460 6,000 8,760 1.4600 0.712 0.702 0.712 0.712 0.712 12,307 0.7118 0.69%
2017-09-07 0 1.450 1.450 1.460 1.430 1.450 490,000 702,020 1.4327 0.707 0.707 0.712 0.697 0.707 1,005,086 0.6985 0.00%
2017-09-06 0 1.450 1.420 1.470 - - 0 0 - 0.707 0.692 0.717 - - 0 - 0.00%
2017-09-05 0 1.450 1.430 1.450 1.450 1.450 60,000 87,000 1.4500 0.707 0.697 0.707 0.707 0.707 123,072 0.7069 0.00%
2017-09-04 0 1.450 1.450 1.490 1.450 1.450 52,000 75,400 1.4500 0.707 0.707 0.726 0.707 0.707 106,662 0.7069 0.00%
2017-09-01 0 1.450 1.440 1.450 1.430 1.450 186,000 266,340 1.4319 0.707 0.702 0.707 0.697 0.707 381,522 0.6981 0.00%
2017-08-31 0 1.450 1.430 1.450 1.430 1.470 14,000 20,160 1.4400 0.707 0.697 0.707 0.697 0.717 28,717 0.7020 1.40%
2017-08-30 0 1.430 1.430 1.470 1.410 1.470 79,000 112,770 1.4275 0.697 0.697 0.717 0.687 0.717 162,044 0.6959 -1.38%
2017-08-29 0 1.450 1.450 1.460 1.450 1.470 108,000 157,040 1.4541 0.707 0.707 0.712 0.707 0.717 221,529 0.7089 -1.36%
2017-08-28 0 1.470 1.450 1.470 1.470 1.470 900,000 1,323,000 1.4700 0.717 0.707 0.717 0.717 0.717 1,846,076 0.7167 0.00%
2017-08-25 0 1.470 1.470 1.490 1.470 1.470 240,000 352,800 1.4700 0.717 0.717 0.726 0.717 0.717 492,287 0.7167 -0.68%
2017-08-24 0 1.480 1.470 1.480 - - 0 0 - 0.722 0.717 0.722 - - 0 - 0.00%
2017-08-22 0 1.480 1.470 1.480 1.480 1.480 2,000 2,960 1.4800 0.722 0.717 0.722 0.722 0.722 4,102 0.7215 -0.67%
2017-08-21 0 1.490 1.470 1.490 1.490 1.510 26,000 38,900 1.4962 0.726 0.717 0.726 0.726 0.736 53,331 0.7294 0.68%
2017-08-18 0 1.480 1.470 1.480 1.470 1.480 52,000 76,460 1.4704 0.722 0.717 0.722 0.717 0.722 106,662 0.7168 0.00%
2017-08-17 0 1.480 1.470 1.480 1.470 1.510 566,000 832,320 1.4705 0.722 0.717 0.722 0.717 0.736 1,160,977 0.7169 1.72%
2017-08-16 0 1.500 1.500 1.510 1.490 1.510 92,000 138,700 1.5076 0.709 0.709 0.714 0.705 0.714 194,546 0.7129 0.00%
2017-08-15 0 1.500 1.480 1.500 1.470 1.520 16,000 23,820 1.4888 0.709 0.700 0.709 0.695 0.719 33,834 0.7040 0.00%
2017-08-14 0 1.500 1.480 1.500 1.470 1.500 54,000 80,100 1.4833 0.709 0.700 0.709 0.695 0.709 114,190 0.7015 0.67%
2017-08-11 0 1.490 1.470 1.490 1.470 1.510 238,000 352,600 1.4815 0.705 0.695 0.705 0.695 0.714 503,283 0.7006 1.36%
2017-08-10 0 1.470 1.470 1.500 1.470 1.480 362,000 532,440 1.4708 0.695 0.695 0.709 0.695 0.700 765,498 0.6955 -2.65%
2017-08-09 0 1.510 1.480 1.510 1.480 1.520 94,000 140,600 1.4957 0.714 0.700 0.714 0.700 0.719 198,776 0.7073 1.34%
2017-08-08 0 1.490 1.480 1.500 1.480 1.490 44,000 65,340 1.4850 0.705 0.700 0.709 0.700 0.705 93,044 0.7022 0.68%
2017-08-07 0 1.480 1.470 1.480 1.470 1.480 174,000 256,060 1.4716 0.700 0.695 0.700 0.695 0.700 367,946 0.6959 0.68%
2017-08-04 0 1.470 1.470 1.490 1.470 1.480 120,000 176,940 1.4745 0.695 0.695 0.705 0.695 0.700 253,756 0.6973 -1.34%
2017-08-03 0 1.490 1.480 1.490 1.480 1.510 232,000 343,920 1.4824 0.705 0.700 0.705 0.700 0.714 490,595 0.7010 0.68%
2017-08-02 0 1.480 1.470 1.490 1.470 1.490 68,000 100,600 1.4794 0.700 0.695 0.705 0.695 0.705 143,795 0.6996 -0.67%
2017-08-01 0 1.490 1.480 1.490 1.480 1.500 68,000 100,900 1.4838 0.705 0.700 0.705 0.700 0.709 143,795 0.7017 0.00%
2017-07-31 0 1.490 1.470 1.490 1.470 1.490 592,000 873,940 1.4763 0.705 0.695 0.705 0.695 0.705 1,251,864 0.6981 -0.67%
2017-07-28 0 1.500 1.480 1.510 1.470 1.500 290,000 432,180 1.4903 0.709 0.700 0.714 0.695 0.709 613,244 0.7047 0.00%
2017-07-27 0 1.500 1.490 1.500 1.480 1.500 140,000 208,600 1.4900 0.709 0.705 0.709 0.700 0.709 296,049 0.7046 1.35%
2017-07-26 0 1.480 1.480 1.500 - - 0 0 - 0.700 0.700 0.709 - - 0 - 0.00%
2017-07-25 0 1.480 1.470 1.480 1.480 1.480 30,000 44,400 1.4800 0.700 0.695 0.700 0.700 0.700 63,439 0.6999 0.00%
2017-07-24 0 1.480 1.480 1.490 1.470 1.510 558,000 824,280 1.4772 0.700 0.700 0.705 0.695 0.714 1,179,966 0.6986 -0.67%
2017-07-21 0 1.490 1.470 1.490 1.490 1.490 10,000 14,900 1.4900 0.705 0.695 0.705 0.705 0.705 21,146 0.7046 0.00%
2017-07-20 0 1.490 1.480 1.500 1.470 1.510 97,000 144,130 1.4859 0.705 0.700 0.709 0.695 0.714 205,120 0.7027 0.00%
2017-07-19 0 1.490 1.470 1.520 1.480 1.520 86,000 128,440 1.4935 0.705 0.695 0.719 0.700 0.719 181,859 0.7063 1.36%
2017-07-18 0 1.470 1.470 1.490 1.440 1.500 624,000 915,820 1.4677 0.695 0.695 0.705 0.681 0.709 1,319,532 0.6940 1.38%
2017-07-17 0 1.450 1.450 1.490 1.450 1.450 250,000 362,500 1.4500 0.686 0.686 0.705 0.686 0.686 528,659 0.6857 -0.68%
2017-07-14 0 1.460 1.450 1.470 1.460 1.460 232,000 338,720 1.4600 0.690 0.686 0.695 0.690 0.690 490,595 0.6904 -1.35%
2017-07-13 0 1.480 1.460 1.480 1.460 1.480 196,000 286,960 1.4641 0.700 0.690 0.700 0.690 0.700 414,468 0.6924 1.37%
2017-07-12 0 1.460 1.460 1.480 1.450 1.500 250,000 365,260 1.4610 0.690 0.690 0.700 0.686 0.709 528,659 0.6909 0.00%
2017-07-11 0 1.460 1.460 1.470 1.460 1.470 56,000 81,860 1.4618 0.690 0.690 0.695 0.690 0.695 118,420 0.6913 1.39%
2017-07-10 0 1.440 1.440 1.480 1.420 1.460 364,000 526,020 1.4451 0.681 0.681 0.700 0.672 0.690 769,727 0.6834 -1.37%
2017-07-07 0 1.460 1.450 1.470 1.460 1.460 20,000 29,200 1.4600 0.690 0.686 0.695 0.690 0.690 42,293 0.6904 0.00%
2017-07-06 0 1.460 1.460 1.490 1.460 1.460 10,000 14,600 1.4600 0.690 0.690 0.705 0.690 0.690 21,146 0.6904 0.00%
2017-07-05 0 1.460 1.460 1.470 1.450 1.460 58,000 84,340 1.4541 0.690 0.690 0.695 0.686 0.690 122,649 0.6877 0.00%
2017-07-04 0 1.460 1.460 1.490 1.460 1.480 188,000 274,760 1.4615 0.690 0.690 0.705 0.690 0.700 397,551 0.6911 -2.01%
2017-07-03 0 1.490 1.480 1.490 1.470 1.490 66,000 97,480 1.4770 0.705 0.700 0.705 0.695 0.705 139,566 0.6985 1.36%
2017-06-30 0 1.470 1.460 1.480 1.460 1.480 120,000 176,140 1.4678 0.695 0.690 0.700 0.690 0.700 253,756 0.6941 0.68%
2017-06-29 0 1.460 1.460 1.470 1.460 1.470 138,000 202,460 1.4671 0.690 0.690 0.695 0.690 0.695 291,820 0.6938 0.00%
2017-06-28 0 1.460 1.460 1.470 1.460 1.480 238,000 349,500 1.4685 0.690 0.690 0.695 0.690 0.700 503,283 0.6944 0.00%
2017-06-27 0 1.460 1.460 1.470 1.410 1.500 2,244,000 3,292,480 1.4672 0.690 0.690 0.695 0.667 0.709 4,745,241 0.6938 -9.88%
2017-06-26 0 1.620 1.610 1.620 1.620 1.630 170,000 275,500 1.6206 0.766 0.761 0.766 0.766 0.771 359,488 0.7664 0.00%
2017-06-23 0 1.620 1.610 1.620 1.620 1.630 102,000 165,280 1.6204 0.766 0.761 0.766 0.766 0.771 215,693 0.7663 0.00%
2017-06-22 0 1.620 1.610 1.620 1.600 1.630 232,000 375,100 1.6168 0.766 0.761 0.766 0.757 0.771 490,595 0.7646 0.00%
2017-06-21 0 1.620 1.600 1.620 - - 0 0 - 0.766 0.757 0.766 - - 0 - 0.00%
2017-06-20 0 1.620 1.600 1.620 1.610 1.620 24,000 38,520 1.6050 0.766 0.757 0.766 0.761 0.766 50,751 0.7590 0.62%
2017-06-19 0 1.610 1.610 1.630 1.610 1.610 8,000 12,880 1.6100 0.761 0.761 0.771 0.761 0.761 16,917 0.7614 0.00%
2017-06-16 0 1.610 1.610 1.630 1.610 1.610 8,000 12,880 1.6100 0.761 0.761 0.771 0.761 0.761 16,917 0.7614 1.26%
2017-06-15 0 1.590 1.590 1.620 1.590 1.600 163,000 259,650 1.5929 0.752 0.752 0.766 0.752 0.757 344,686 0.7533 -2.45%
2017-06-14 0 1.630 1.610 1.630 1.610 1.630 70,000 112,900 1.6129 0.771 0.761 0.771 0.761 0.771 148,024 0.7627 1.87%
2017-06-13 0 1.600 1.600 1.610 - - 0 0 - 0.757 0.757 0.761 - - 0 - 0.00%
2017-06-12 0 1.600 1.600 1.610 1.600 1.610 136,000 218,680 1.6079 0.757 0.757 0.761 0.757 0.761 287,590 0.7604 -1.23%
2017-06-09 0 1.620 1.610 1.620 1.620 1.620 118,000 191,160 1.6200 0.766 0.761 0.766 0.766 0.766 249,527 0.7661 0.00%
2017-06-08 0 1.620 1.600 1.620 1.620 1.620 44,000 71,280 1.6200 0.766 0.757 0.766 0.766 0.766 93,044 0.7661 0.00%
2017-06-07 0 1.620 1.610 1.630 - - 0 0 - 0.766 0.761 0.771 - - 0 - 0.00%
2017-06-06 0 1.620 1.610 1.620 1.610 1.620 26,000 41,880 1.6108 0.766 0.761 0.766 0.761 0.766 54,981 0.7617 0.62%
2017-06-05 0 1.610 1.600 1.610 1.610 1.610 2,000 3,220 1.6100 0.761 0.757 0.761 0.761 0.761 4,229 0.7614 0.00%
2017-06-02 0 1.610 1.600 1.610 1.610 1.610 60,000 96,600 1.6100 0.761 0.757 0.761 0.761 0.761 126,878 0.7614 -0.62%
2017-06-01 0 1.620 1.620 1.630 - - 0 0 - 0.766 0.766 0.771 - - 0 - 0.00%
2017-05-31 0 1.620 1.600 1.620 1.620 1.720 118,000 191,360 1.6217 0.766 0.757 0.766 0.766 0.813 249,527 0.7669 -1.22%
2017-05-29 0 1.640 1.620 1.640 1.640 1.640 20,000 32,800 1.6400 0.776 0.766 0.776 0.776 0.776 42,293 0.7755 0.00%
2017-05-26 0 1.640 1.600 1.640 1.640 1.720 122,000 200,500 1.6434 0.776 0.757 0.776 0.776 0.813 257,985 0.7772 2.50%
2017-05-25 0 1.600 1.590 1.600 1.590 1.600 284,000 454,100 1.5989 0.757 0.752 0.757 0.752 0.757 600,556 0.7561 0.00%
2017-05-24 0 1.600 1.580 1.610 - - 0 0 - 0.757 0.747 0.761 - - 0 - 0.00%
2017-05-23 0 1.600 1.590 1.600 - - 0 0 - 0.757 0.752 0.757 - - 0 - 0.00%
2017-05-22 0 1.600 1.590 1.600 1.590 1.600 582,000 931,080 1.5998 0.757 0.752 0.757 0.752 0.757 1,230,718 0.7565 0.00%
2017-05-19 0 1.600 1.600 1.610 1.580 1.580 2,000 3,160 1.5800 0.757 0.757 0.761 0.747 0.747 4,229 0.7472 0.63%
2017-05-18 0 1.590 1.590 1.610 1.590 1.610 54,000 85,940 1.5915 0.752 0.752 0.761 0.752 0.761 114,190 0.7526 0.00%
2017-05-17 0 1.590 1.590 1.630 1.590 1.600 60,000 95,600 1.5933 0.752 0.752 0.771 0.752 0.757 126,878 0.7535 -0.62%
2017-05-16 0 1.600 1.590 1.620 - - 0 0 - 0.757 0.752 0.766 - - 0 - 0.00%
2017-05-15 0 1.600 1.590 1.620 1.600 1.600 134,000 214,400 1.6000 0.757 0.752 0.766 0.757 0.757 283,361 0.7566 0.00%
2017-05-12 0 1.600 1.590 1.600 1.600 1.600 160,000 256,000 1.6000 0.757 0.752 0.757 0.757 0.757 338,342 0.7566 0.00%
2017-05-11 0 1.600 1.600 1.630 1.600 1.600 32,000 51,200 1.6000 0.757 0.757 0.771 0.757 0.757 67,668 0.7566 0.00%
2017-05-10 0 1.600 1.590 1.650 - - 0 0 - 0.757 0.752 0.780 - - 0 - 0.00%
2017-05-09 0 1.600 1.590 1.620 - - 0 0 - 0.757 0.752 0.766 - - 0 - 0.00%
2017-05-08 0 1.600 1.600 1.630 1.590 1.590 8,000 12,720 1.5900 0.757 0.757 0.771 0.752 0.752 16,917 0.7519 0.63%
2017-05-05 0 1.590 1.590 1.700 1.590 1.600 150,000 239,920 1.5995 0.752 0.752 0.804 0.752 0.757 317,195 0.7564 -0.62%
2017-05-04 0 1.600 1.580 1.600 1.600 1.600 72,000 115,200 1.6000 0.757 0.747 0.757 0.757 0.757 152,254 0.7566 0.00%
2017-05-02 0 1.600 1.600 1.680 1.600 1.600 10,000 16,000 1.6000 0.757 0.757 0.794 0.757 0.757 21,146 0.7566 1.27%
2017-04-28 0 1.580 1.580 1.590 1.570 1.580 62,000 97,760 1.5768 0.747 0.747 0.752 0.742 0.747 131,107 0.7456 -0.63%
2017-04-27 0 1.590 1.580 1.600 1.590 1.590 2,000 3,180 1.5900 0.752 0.747 0.757 0.752 0.752 4,229 0.7519 0.63%
2017-04-26 0 1.580 1.580 1.630 - - 0 0 - 0.747 0.747 0.771 - - 0 - 0.00%
2017-04-25 0 1.580 1.580 1.660 1.580 1.590 114,000 180,320 1.5818 0.747 0.747 0.785 0.747 0.752 241,068 0.7480 -0.63%
2017-04-24 0 1.590 1.580 1.590 1.590 1.590 46,000 73,140 1.5900 0.752 0.747 0.752 0.752 0.752 97,273 0.7519 0.00%
2017-04-21 0 1.590 1.580 1.590 - - 0 0 - 0.752 0.747 0.752 - - 0 - 0.00%
2017-04-20 0 1.590 1.580 1.600 - - 0 0 - 0.752 0.747 0.757 - - 0 - 0.00%
2017-04-19 0 1.590 1.580 1.600 1.580 1.600 28,000 44,340 1.5836 0.752 0.747 0.757 0.747 0.757 59,210 0.7489 -0.62%
2017-04-18 0 1.600 1.570 1.700 1.600 1.600 56,000 89,600 1.6000 0.757 0.742 0.804 0.757 0.757 118,420 0.7566 0.00%
2017-04-13 0 1.600 1.600 1.650 1.600 1.610 100,000 160,020 1.6002 0.757 0.757 0.780 0.757 0.761 211,464 0.7567 0.00%
2017-04-12 0 1.600 1.600 1.630 - - 0 0 - 0.757 0.757 0.771 - - 0 - 0.00%
2017-04-11 0 1.600 1.600 1.630 - - 0 0 - 0.757 0.757 0.771 - - 0 - 0.00%
2017-04-10 0 1.600 1.600 1.640 1.600 1.600 8,000 12,800 1.6000 0.757 0.757 0.776 0.757 0.757 16,917 0.7566 0.00%
2017-04-07 0 1.600 1.600 1.640 1.590 1.620 10,000 16,140 1.6140 0.757 0.757 0.776 0.752 0.766 21,146 0.7633 -1.23%
2017-04-06 0 1.620 1.620 1.650 1.620 1.630 30,000 48,620 1.6207 0.766 0.766 0.780 0.766 0.771 63,439 0.7664 0.00%
2017-04-05 0 1.620 1.620 1.650 - - 0 0 - 0.766 0.766 0.780 - - 0 - 0.00%
2017-04-03 0 1.620 1.620 1.640 1.620 1.620 52,000 84,240 1.6200 0.766 0.766 0.776 0.766 0.766 109,961 0.7661 0.00%
2017-03-31 0 1.620 1.580 1.620 1.610 1.650 16,000 25,840 1.6150 0.766 0.747 0.766 0.761 0.780 33,834 0.7637 1.89%
2017-03-30 0 1.590 1.590 1.630 1.590 1.590 32,000 50,880 1.5900 0.752 0.752 0.771 0.752 0.752 67,668 0.7519 -3.64%
2017-03-29 0 1.650 1.590 1.650 1.580 1.670 34,000 54,400 1.6000 0.780 0.752 0.780 0.747 0.790 71,898 0.7566 4.43%
2017-03-28 0 1.580 1.580 1.610 1.580 1.580 34,000 53,720 1.5800 0.747 0.747 0.761 0.747 0.747 71,898 0.7472 0.00%
2017-03-27 0 1.580 1.580 1.590 1.580 1.590 228,000 360,760 1.5823 0.747 0.747 0.752 0.747 0.752 482,137 0.7483 -1.25%
2017-03-24 0 1.600 1.600 1.630 1.590 1.600 10,000 15,920 1.5920 0.757 0.757 0.771 0.752 0.757 21,146 0.7528 0.00%
2017-03-23 0 1.600 1.600 1.640 - - 0 0 - 0.757 0.757 0.776 - - 0 - 0.00%
2017-03-22 0 1.600 1.600 1.620 1.600 1.600 20,000 32,000 1.6000 0.757 0.757 0.766 0.757 0.757 42,293 0.7566 -1.23%
2017-03-21 0 1.620 1.620 1.630 1.600 1.620 300,000 485,400 1.6180 0.766 0.766 0.771 0.757 0.766 634,391 0.7651 -1.82%
2017-03-20 0 1.650 1.590 1.650 1.650 1.650 354,000 573,540 1.6202 0.780 0.752 0.780 0.780 0.780 748,581 0.7662 1.85%
2017-03-17 0 1.620 1.600 1.620 1.590 1.620 14,000 22,500 1.6071 0.766 0.757 0.766 0.752 0.766 29,605 0.7600 2.53%
2017-03-16 0 1.580 1.580 1.640 1.580 1.590 31,600 50,024 1.5830 0.747 0.747 0.776 0.747 0.752 66,822 0.7486 -0.63%
2017-03-15 0 1.590 1.570 1.660 1.580 1.590 216,000 342,640 1.5863 0.752 0.742 0.785 0.747 0.752 456,761 0.7502 0.00%
2017-03-14 0 1.590 1.590 1.620 1.580 1.590 50,000 79,020 1.5804 0.752 0.752 0.766 0.747 0.752 105,732 0.7474 -1.24%
2017-03-13 0 1.610 1.600 1.620 1.610 1.610 36,000 57,960 1.6100 0.761 0.757 0.766 0.761 0.761 76,127 0.7614 0.62%
2017-03-10 0 1.600 1.600 1.630 1.590 1.600 52,000 83,060 1.5973 0.757 0.757 0.771 0.752 0.757 109,961 0.7554 -3.61%
2017-03-09 0 1.660 1.590 1.660 1.590 1.660 114,000 183,880 1.6130 0.785 0.752 0.785 0.752 0.785 241,068 0.7628 2.47%
2017-03-08 0 1.620 1.610 1.640 - - 0 0 - 0.766 0.761 0.776 - - 0 - 0.00%
2017-03-07 0 1.620 1.620 1.670 1.620 1.620 20,000 32,400 1.6200 0.766 0.766 0.790 0.766 0.766 42,293 0.7661 0.00%
2017-03-06 0 1.620 1.620 1.670 - - 0 0 - 0.766 0.766 0.790 - - 0 - 0.00%
2017-03-03 0 1.620 1.610 1.630 1.620 1.620 46,000 74,520 1.6200 0.766 0.761 0.771 0.766 0.766 97,273 0.7661 0.00%
2017-03-02 0 1.620 1.620 1.640 1.620 1.650 310,000 506,120 1.6326 0.766 0.766 0.776 0.766 0.780 655,537 0.7721 -1.22%
2017-03-01 0 1.640 1.640 1.650 1.640 1.650 22,000 36,280 1.6491 0.776 0.776 0.780 0.776 0.780 46,522 0.7798 -1.80%
2017-02-28 0 1.670 1.640 1.670 1.640 1.670 88,000 145,640 1.6550 0.790 0.776 0.790 0.776 0.790 186,088 0.7826 1.83%
2017-02-27 0 1.640 1.640 1.670 1.640 1.640 16,000 26,240 1.6400 0.776 0.776 0.790 0.776 0.776 33,834 0.7755 -1.80%
2017-02-24 0 1.670 1.630 1.670 - - 0 0 - 0.790 0.771 0.790 - - 0 - 0.00%
2017-02-23 0 1.670 1.640 1.670 1.670 1.670 2,000 3,340 1.6700 0.790 0.776 0.790 0.790 0.790 4,229 0.7897 1.21%
2017-02-22 0 1.650 1.630 1.660 1.640 1.660 32,000 52,820 1.6506 0.780 0.771 0.785 0.776 0.785 67,668 0.7806 1.23%
2017-02-21 0 1.630 1.620 1.660 1.630 1.640 164,000 267,600 1.6317 0.771 0.766 0.785 0.771 0.776 346,800 0.7716 -1.81%
2017-02-20 0 1.660 1.640 1.680 1.660 1.660 10,000 16,600 1.6600 0.785 0.776 0.794 0.785 0.785 21,146 0.7850 0.61%
2017-02-17 0 1.650 1.640 1.680 1.650 1.650 28,000 46,200 1.6500 0.780 0.776 0.794 0.780 0.780 59,210 0.7803 0.00%
2017-02-16 0 1.650 1.650 1.680 1.640 1.650 56,000 92,080 1.6443 0.780 0.780 0.794 0.776 0.780 118,420 0.7776 -2.37%
2017-02-15 0 1.690 1.640 1.690 1.680 1.690 154,000 260,220 1.6897 0.799 0.776 0.799 0.794 0.799 325,654 0.7991 0.00%
2017-02-14 0 1.690 1.660 1.700 1.660 1.690 90,000 151,800 1.6867 0.799 0.785 0.804 0.785 0.799 190,317 0.7976 1.81%
2017-02-13 0 1.660 1.650 1.670 1.660 1.660 10,000 16,600 1.6600 0.785 0.780 0.790 0.785 0.785 21,146 0.7850 0.61%
2017-02-10 0 1.650 1.650 1.660 1.630 1.670 562,000 926,060 1.6478 0.780 0.780 0.785 0.771 0.790 1,188,425 0.7792 0.61%
2017-02-09 0 1.640 1.640 1.650 1.630 1.630 72,000 117,360 1.6300 0.776 0.776 0.780 0.771 0.771 152,254 0.7708 0.61%
2017-02-08 0 1.630 1.630 1.650 1.630 1.630 1,058,000 1,724,540 1.6300 0.771 0.771 0.780 0.771 0.771 2,237,284 0.7708 0.00%
2017-02-07 0 1.630 1.610 1.640 1.630 1.640 146,000 238,800 1.6356 0.771 0.761 0.776 0.771 0.776 308,737 0.7735 -0.61%
2017-02-06 0 1.640 1.630 1.640 1.600 1.650 218,000 358,940 1.6465 0.776 0.771 0.776 0.757 0.780 460,990 0.7786 2.50%
2017-02-03 0 1.600 1.600 1.630 1.600 1.600 53,769 85,941 1.5983 0.757 0.757 0.771 0.757 0.757 113,702 0.7558 0.63%
2017-02-02 0 1.590 1.590 1.630 1.590 1.600 40,000 63,880 1.5970 0.752 0.752 0.771 0.752 0.757 84,585 0.7552 -2.45%
2017-02-01 0 1.630 1.610 1.650 - - 0 0 - 0.771 0.761 0.780 - - 0 - 0.00%
2017-01-27 0 1.630 1.630 1.650 1.630 1.630 48,000 78,240 1.6300 0.771 0.771 0.780 0.771 0.771 101,502 0.7708 0.00%
2017-01-26 0 1.630 1.630 1.650 1.600 1.630 232,000 376,800 1.6241 0.771 0.771 0.780 0.757 0.771 490,595 0.7680 1.87%
2017-01-25 0 1.600 1.590 1.600 1.600 1.600 200,000 320,000 1.6000 0.757 0.752 0.757 0.757 0.757 422,927 0.7566 0.00%
2017-01-24 0 1.600 1.600 1.610 1.590 1.620 446,000 714,120 1.6012 0.757 0.757 0.761 0.752 0.766 943,127 0.7572 0.00%
2017-01-23 0 1.600 1.600 1.610 1.590 1.620 254,000 408,120 1.6068 0.757 0.757 0.761 0.752 0.766 537,117 0.7598 0.63%
2017-01-20 0 1.590 1.590 1.630 1.580 1.600 134,000 213,060 1.5900 0.752 0.752 0.771 0.747 0.757 283,361 0.7519 -0.62%
2017-01-19 0 1.600 1.590 1.620 1.560 1.600 293,000 464,670 1.5859 0.757 0.752 0.766 0.738 0.757 619,588 0.7500 1.91%
2017-01-18 0 1.570 1.570 1.580 1.560 1.570 54,000 84,280 1.5607 0.742 0.742 0.747 0.738 0.742 114,190 0.7381 0.00%
2017-01-17 0 1.570 1.560 1.580 1.540 1.570 186,000 290,620 1.5625 0.742 0.738 0.747 0.728 0.742 393,322 0.7389 0.00%
2017-01-16 0 1.570 1.550 1.580 1.550 1.570 74,000 115,660 1.5630 0.742 0.733 0.747 0.733 0.742 156,483 0.7391 1.29%
2017-01-13 0 1.550 1.530 1.570 - - 0 0 - 0.733 0.724 0.742 - - 0 - 0.00%
2017-01-12 0 1.550 1.540 1.580 1.540 1.550 174,000 268,320 1.5421 0.733 0.728 0.747 0.728 0.733 367,946 0.7292 0.65%
2017-01-11 0 1.540 1.520 1.540 1.510 1.540 200,000 304,640 1.5232 0.728 0.719 0.728 0.714 0.728 422,927 0.7203 0.65%
2017-01-10 0 1.530 1.510 1.530 1.520 1.530 290,000 442,940 1.5274 0.724 0.714 0.724 0.719 0.724 613,244 0.7223 0.66%
2017-01-09 0 1.520 1.520 1.530 1.500 1.530 158,000 240,140 1.5199 0.719 0.719 0.724 0.709 0.724 334,112 0.7187 0.66%
2017-01-06 0 1.510 1.510 1.530 1.510 1.540 252,000 387,420 1.5374 0.714 0.714 0.724 0.714 0.728 532,888 0.7270 0.00%
2017-01-05 0 1.510 1.510 1.530 - - 0 0 - 0.714 0.714 0.724 - - 0 - 0.00%
2017-01-04 0 1.510 1.510 1.530 1.510 1.510 46,000 69,460 1.5100 0.714 0.714 0.724 0.714 0.714 97,273 0.7141 -0.66%
2017-01-03 0 1.520 1.510 1.530 1.520 1.520 14,000 21,280 1.5200 0.719 0.714 0.724 0.719 0.719 29,605 0.7188 0.66%
2016-12-30 0 1.510 1.500 1.510 1.510 1.510 18,000 27,180 1.5100 0.714 0.709 0.714 0.714 0.714 38,063 0.7141 -0.66%
2016-12-29 0 1.520 1.490 1.520 1.500 1.520 70,000 106,100 1.5157 0.719 0.705 0.719 0.709 0.719 148,024 0.7168 2.01%
2016-12-28 0 1.490 1.480 1.500 - - 0 0 - 0.705 0.700 0.709 - - 0 - 0.00%
2016-12-23 0 1.490 1.480 1.520 - - 0 0 - 0.705 0.700 0.719 - - 0 - 0.00%
2016-12-22 0 1.490 1.480 1.520 - - 0 0 - 0.705 0.700 0.719 - - 0 - 0.00%
2016-12-21 0 1.490 1.480 1.520 1.490 1.490 20,000 29,800 1.4900 0.705 0.700 0.719 0.705 0.705 42,293 0.7046 0.68%
2016-12-20 0 1.480 1.480 1.500 1.480 1.500 374,000 555,500 1.4853 0.700 0.700 0.709 0.700 0.709 790,873 0.7024 -1.33%
2016-12-19 0 1.500 1.490 1.500 1.500 1.530 40,000 60,180 1.5045 0.709 0.705 0.709 0.709 0.724 84,585 0.7115 -0.66%
2016-12-16 0 1.510 1.500 1.510 1.500 1.520 92,000 138,140 1.5015 0.714 0.709 0.714 0.709 0.719 194,546 0.7101 0.67%
2016-12-15 0 1.500 1.490 1.500 1.490 1.520 302,000 452,640 1.4988 0.709 0.705 0.709 0.705 0.719 638,620 0.7088 -1.32%
2016-12-14 0 1.520 1.510 1.540 1.520 1.520 2,000 3,040 1.5200 0.719 0.714 0.728 0.719 0.719 4,229 0.7188 0.00%
2016-12-13 0 1.520 1.510 1.530 1.520 1.520 132,000 200,640 1.5200 0.719 0.714 0.724 0.719 0.719 279,132 0.7188 0.00%
2016-12-12 0 1.520 1.520 1.530 1.520 1.530 310,000 471,540 1.5211 0.719 0.719 0.724 0.719 0.724 655,537 0.7193 -1.30%
2016-12-09 0 1.540 1.520 1.540 1.540 1.540 8,000 12,320 1.5400 0.728 0.719 0.728 0.728 0.728 16,917 0.7283 1.32%
2016-12-08 0 1.520 1.520 1.540 1.520 1.530 120,000 182,420 1.5202 0.719 0.719 0.728 0.719 0.724 253,756 0.7189 0.00%
2016-12-07 0 1.520 1.520 1.530 1.520 1.520 34,000 51,680 1.5200 0.719 0.719 0.724 0.719 0.719 71,898 0.7188 0.66%
2016-12-06 0 1.510 1.510 1.520 1.500 1.520 212,000 321,040 1.5143 0.714 0.714 0.719 0.709 0.719 448,303 0.7161 -0.66%
2016-12-05 0 1.520 1.510 1.520 1.520 1.520 18,000 27,360 1.5200 0.719 0.714 0.719 0.719 0.719 38,063 0.7188 0.00%
2016-12-02 0 1.540 1.510 1.540 1.530 1.540 56,000 85,840 1.5329 0.719 0.705 0.719 0.714 0.719 119,978 0.7155 1.32%
2016-12-01 0 1.520 1.510 1.520 1.520 1.530 42,000 63,960 1.5229 0.709 0.705 0.709 0.709 0.714 89,983 0.7108 0.00%
2016-11-30 0 1.520 1.510 1.520 1.520 1.530 46,000 70,040 1.5226 0.709 0.705 0.709 0.709 0.714 98,553 0.7107 0.00%
2016-11-29 0 1.520 1.510 1.520 1.520 1.530 310,000 471,700 1.5216 0.709 0.705 0.709 0.709 0.714 664,162 0.7102 0.00%
2016-11-28 0 1.520 1.520 1.530 1.520 1.530 290,000 443,200 1.5283 0.709 0.709 0.714 0.709 0.714 621,313 0.7133 0.66%
2016-11-25 0 1.510 1.500 1.520 1.510 1.530 252,000 382,780 1.5190 0.705 0.700 0.709 0.705 0.714 539,900 0.7090 -1.31%
2016-11-24 0 1.530 1.520 1.530 1.510 1.530 214,000 325,480 1.5209 0.714 0.709 0.714 0.705 0.714 458,486 0.7099 0.66%
2016-11-23 0 1.520 1.510 1.520 1.490 1.520 664,000 1,003,600 1.5114 0.709 0.705 0.709 0.695 0.709 1,422,593 0.7055 1.33%
2016-11-22 0 1.500 1.490 1.500 1.470 1.510 1,198,000 1,790,400 1.4945 0.700 0.695 0.700 0.686 0.705 2,566,666 0.6976 -4.46%
2016-11-21 0 1.570 1.570 1.580 1.540 1.580 596,000 931,900 1.5636 0.733 0.733 0.737 0.719 0.737 1,276,906 0.7298 3.29%
2016-11-18 0 1.520 1.510 1.540 - - 0 0 - 0.709 0.705 0.719 - - 0 - 0.00%
2016-11-17 0 1.520 1.520 1.540 1.520 1.520 2,000 3,040 1.5200 0.709 0.709 0.719 0.709 0.709 4,285 0.7095 0.00%
2016-11-16 0 1.520 1.520 1.530 1.510 1.530 92,000 139,600 1.5174 0.709 0.709 0.714 0.705 0.714 197,106 0.7082 0.00%
2016-11-15 0 1.520 1.520 1.540 1.510 1.510 24,000 36,240 1.5100 0.709 0.709 0.719 0.705 0.705 51,419 0.7048 0.66%
2016-11-14 0 1.510 1.510 1.540 1.490 1.500 80,000 119,460 1.4933 0.705 0.705 0.719 0.695 0.700 171,397 0.6970 -0.66%
2016-11-11 0 1.520 1.520 1.530 1.520 1.520 18,000 27,360 1.5200 0.709 0.709 0.714 0.709 0.709 38,564 0.7095 -0.65%
2016-11-10 0 1.530 1.510 1.530 1.520 1.530 180,000 275,300 1.5294 0.714 0.705 0.714 0.709 0.714 385,643 0.7139 2.68%
2016-11-09 0 1.490 1.490 1.510 1.480 1.510 278,000 415,780 1.4956 0.695 0.695 0.705 0.691 0.705 595,604 0.6981 -1.32%
2016-11-08 0 1.510 1.510 1.530 1.500 1.550 352,000 531,220 1.5091 0.705 0.705 0.714 0.700 0.723 754,146 0.7044 0.00%
2016-11-07 0 1.510 1.500 1.510 1.500 1.510 6,000 9,020 1.5033 0.705 0.700 0.705 0.700 0.705 12,855 0.7017 -0.66%
2016-11-04 0 1.520 1.500 1.520 1.500 1.520 114,000 171,200 1.5018 0.709 0.700 0.709 0.700 0.709 244,240 0.7009 1.33%
2016-11-03 0 1.500 1.500 1.520 1.500 1.520 46,000 69,240 1.5052 0.700 0.700 0.709 0.700 0.709 98,553 0.7026 -0.66%
2016-11-02 0 1.510 1.510 1.520 1.500 1.510 108,000 162,800 1.5074 0.705 0.705 0.709 0.700 0.705 231,386 0.7036 -0.66%
2016-11-01 0 1.520 1.500 1.530 1.520 1.520 88,000 133,760 1.5200 0.709 0.700 0.714 0.709 0.709 188,536 0.7095 0.66%
2016-10-31 0 1.510 1.500 1.510 1.510 1.510 35,000 52,810 1.5089 0.705 0.700 0.705 0.705 0.705 74,986 0.7043 0.67%
2016-10-28 0 1.500 1.500 1.510 1.500 1.500 32,000 48,000 1.5000 0.700 0.700 0.705 0.700 0.700 68,559 0.7001 0.00%
2016-10-27 0 1.500 1.500 1.510 1.490 1.500 54,000 80,880 1.4978 0.700 0.700 0.705 0.695 0.700 115,693 0.6991 0.67%
2016-10-26 0 1.490 1.490 1.510 1.490 1.520 106,000 159,740 1.5070 0.695 0.695 0.705 0.695 0.709 227,101 0.7034 -1.97%
2016-10-25 0 1.520 1.500 1.520 - - 0 0 - 0.709 0.700 0.709 - - 0 - 0.00%
2016-10-24 0 1.520 1.500 1.520 1.530 1.530 40,000 61,200 1.5300 0.709 0.700 0.709 0.714 0.714 85,698 0.7141 0.66%
2016-10-20 0 1.510 1.510 1.520 1.500 1.500 4,000 6,000 1.5000 0.705 0.705 0.709 0.700 0.700 8,570 0.7001 -0.66%
2016-10-19 0 1.520 1.500 1.520 1.520 1.520 34,000 51,680 1.5200 0.709 0.700 0.709 0.709 0.709 72,844 0.7095 1.33%
2016-10-18 0 1.500 1.490 1.510 1.500 1.500 76,000 114,000 1.5000 0.700 0.695 0.705 0.700 0.700 162,827 0.7001 0.00%
2016-10-17 0 1.500 1.490 1.520 - - 0 0 - 0.700 0.695 0.709 - - 0 - 0.00%
2016-10-14 0 1.500 1.490 1.500 1.490 1.500 52,000 77,500 1.4904 0.700 0.695 0.700 0.695 0.700 111,408 0.6956 0.67%
2016-10-13 0 1.490 1.490 1.520 1.480 1.490 20,000 29,700 1.4850 0.695 0.695 0.709 0.691 0.695 42,849 0.6931 -0.67%
2016-10-12 0 1.500 1.490 1.500 1.500 1.500 76,000 114,000 1.5000 0.700 0.695 0.700 0.700 0.700 162,827 0.7001 0.00%
2016-10-11 0 1.500 1.500 1.520 1.490 1.510 586,000 879,140 1.5002 0.700 0.700 0.709 0.695 0.705 1,255,481 0.7002 -1.32%
2016-10-07 0 1.520 1.500 1.520 1.500 1.520 260,000 392,500 1.5096 0.709 0.700 0.709 0.700 0.709 557,039 0.7046 -0.65%
2016-10-06 0 1.530 1.520 1.530 1.530 1.530 10,000 15,300 1.5300 0.714 0.709 0.714 0.714 0.714 21,425 0.7141 0.66%
2016-10-05 0 1.520 1.510 1.530 - - 0 0 - 0.709 0.705 0.714 - - 0 - 0.00%
2016-10-04 0 1.520 1.510 1.530 1.520 1.520 168,000 255,360 1.5200 0.709 0.705 0.714 0.709 0.709 359,933 0.7095 0.00%
2016-10-03 0 1.520 1.500 1.520 1.500 1.520 490,000 740,440 1.5111 0.709 0.700 0.709 0.700 0.709 1,049,805 0.7053 1.33%
2016-09-30 0 1.500 1.500 1.520 1.500 1.500 170,000 255,000 1.5000 0.700 0.700 0.709 0.700 0.700 364,218 0.7001 0.00%
2016-09-29 0 1.500 1.500 1.510 1.500 1.500 4,000 6,000 1.5000 0.700 0.700 0.705 0.700 0.700 8,570 0.7001 -0.66%
2016-09-28 0 1.510 1.500 1.530 1.510 1.530 12,000 18,280 1.5233 0.705 0.700 0.714 0.705 0.714 25,710 0.7110 -1.31%
2016-09-27 0 1.530 1.500 1.530 1.500 1.530 156,000 236,900 1.5186 0.714 0.700 0.714 0.700 0.714 334,224 0.7088 2.68%
2016-09-26 0 1.490 1.490 1.500 1.490 1.500 62,000 92,860 1.4977 0.695 0.695 0.700 0.695 0.700 132,832 0.6991 -0.67%
2016-09-23 0 1.500 1.500 1.510 1.490 1.500 12,000 17,980 1.4983 0.700 0.700 0.705 0.695 0.700 25,710 0.6994 0.00%
2016-09-22 0 1.500 1.480 1.510 1.500 1.500 18,000 27,000 1.5000 0.700 0.691 0.705 0.700 0.700 38,564 0.7001 0.00%
2016-09-21 0 1.500 1.500 1.520 1.500 1.510 116,000 174,020 1.5002 0.700 0.700 0.709 0.700 0.705 248,525 0.7002 0.00%
2016-09-20 0 1.500 1.500 1.520 1.500 1.500 108,000 163,000 1.5093 0.700 0.700 0.709 0.700 0.700 231,386 0.7045 -1.32%
2016-09-19 0 1.520 1.520 1.530 1.520 1.520 70,000 106,400 1.5200 0.709 0.709 0.714 0.709 0.709 149,972 0.7095 0.00%
2016-09-15 0 1.520 1.500 1.520 1.490 1.520 136,000 205,220 1.5090 0.709 0.700 0.709 0.695 0.709 291,374 0.7043 2.01%
2016-09-14 0 1.490 1.490 1.510 1.480 1.480 32,000 47,360 1.4800 0.695 0.695 0.705 0.691 0.691 68,559 0.6908 0.68%
2016-09-13 0 1.480 1.480 1.510 1.480 1.490 114,000 168,900 1.4816 0.691 0.691 0.705 0.691 0.695 244,240 0.6915 0.00%
2016-09-12 0 1.480 1.480 1.500 1.470 1.500 244,000 362,560 1.4859 0.691 0.691 0.700 0.686 0.700 522,760 0.6935 -1.33%
2016-09-09 0 1.500 1.500 1.520 1.490 1.510 474,000 710,760 1.4995 0.700 0.700 0.709 0.695 0.705 1,015,526 0.6999 0.00%
2016-09-08 0 1.500 1.500 1.520 1.490 1.520 150,000 225,180 1.5012 0.700 0.700 0.709 0.695 0.709 321,369 0.7007 0.00%
2016-09-07 0 1.500 1.500 1.510 1.500 1.520 270,000 407,760 1.5102 0.700 0.700 0.705 0.700 0.709 578,464 0.7049 -1.32%
2016-09-06 0 1.520 1.510 1.520 1.510 1.520 76,000 115,120 1.5147 0.709 0.705 0.709 0.705 0.709 162,827 0.7070 0.00%
2016-09-05 0 1.520 1.520 1.530 1.520 1.530 108,000 164,460 1.5228 0.709 0.709 0.714 0.709 0.714 231,386 0.7108 0.00%
2016-09-02 0 1.520 1.510 1.520 1.510 1.530 114,000 172,700 1.5149 0.709 0.705 0.709 0.705 0.714 244,240 0.7071 -0.65%
2016-09-01 0 1.530 1.490 1.540 1.530 1.530 2,000 3,060 1.5300 0.714 0.695 0.719 0.714 0.714 4,285 0.7141 2.00%
2016-08-31 0 1.500 1.500 1.510 - - 0 0 - 0.700 0.700 0.705 - - 0 - 0.00%
2016-08-30 0 1.500 1.500 1.520 1.500 1.520 106,000 160,000 1.5094 0.700 0.700 0.709 0.700 0.709 227,101 0.7045 0.67%
2016-08-29 0 1.490 1.490 1.500 1.490 1.510 230,000 344,700 1.4987 0.695 0.695 0.700 0.695 0.705 492,766 0.6995 -1.32%
2016-08-26 0 1.510 1.510 1.550 1.510 1.510 24,000 36,240 1.5100 0.705 0.705 0.723 0.705 0.705 51,419 0.7048 0.00%
2016-08-25 0 1.510 1.510 1.520 1.510 1.510 330,000 498,300 1.5100 0.705 0.705 0.709 0.705 0.705 707,012 0.7048 0.00%
2016-08-24 0 1.510 1.510 1.520 1.510 1.510 170,000 256,700 1.5100 0.705 0.705 0.709 0.705 0.705 364,218 0.7048 0.00%
2016-08-23 0 1.510 1.510 1.520 1.510 1.510 58,000 87,580 1.5100 0.705 0.705 0.709 0.705 0.705 124,263 0.7048 0.00%
2016-08-22 0 1.510 1.510 1.520 1.510 1.520 184,000 279,340 1.5182 0.705 0.705 0.709 0.705 0.709 394,212 0.7086 -0.66%
2016-08-19 0 1.520 1.520 1.530 1.510 1.520 130,000 197,160 1.5166 0.709 0.709 0.714 0.705 0.709 278,520 0.7079 -1.30%
2016-08-18 0 1.540 1.540 1.560 1.540 1.550 370,000 572,100 1.5462 0.719 0.719 0.728 0.719 0.723 792,710 0.7217 0.00%
2016-08-17 0 1.540 1.520 1.540 1.540 1.540 130,000 200,200 1.5400 0.719 0.709 0.719 0.719 0.719 278,520 0.7188 0.00%
2016-08-16 0 1.540 1.520 1.540 1.520 1.540 118,000 179,820 1.5239 0.719 0.709 0.719 0.709 0.719 252,810 0.7113 1.32%
2016-08-15 0 1.520 1.510 1.520 1.510 1.530 218,000 331,420 1.5203 0.709 0.705 0.709 0.705 0.714 467,056 0.7096 -0.65%
2016-08-12 0 1.530 1.510 1.530 1.510 1.530 378,000 575,920 1.5236 0.714 0.705 0.714 0.705 0.714 809,850 0.7111 -1.29%
2016-08-11 0 1.550 1.540 1.570 1.540 1.550 116,000 179,400 1.5466 0.723 0.719 0.733 0.719 0.723 248,525 0.7219 1.31%
2016-08-10 0 1.600 1.590 1.600 1.580 1.610 440,000 700,400 1.5918 0.714 0.710 0.714 0.705 0.719 985,811 0.7105 0.00%
2016-08-09 0 1.600 1.590 1.610 1.580 1.610 470,000 746,960 1.5893 0.714 0.710 0.719 0.705 0.719 1,053,026 0.7093 -0.62%
2016-08-08 0 1.610 1.590 1.610 1.600 1.620 588,000 943,660 1.6049 0.719 0.710 0.719 0.714 0.723 1,317,402 0.7163 0.00%
2016-08-05 0 1.610 1.600 1.610 1.620 1.620 26,000 42,120 1.6200 0.719 0.714 0.719 0.723 0.723 58,252 0.7231 0.62%
2016-08-04 0 1.600 1.590 1.610 1.600 1.610 284,000 455,120 1.6025 0.714 0.710 0.719 0.714 0.719 636,296 0.7153 0.00%
2016-08-03 0 1.600 1.600 1.610 1.580 1.610 214,000 342,180 1.5990 0.714 0.714 0.719 0.705 0.719 479,463 0.7137 1.27%
2016-08-01 0 1.580 1.580 1.600 1.580 1.600 310,000 493,340 1.5914 0.705 0.705 0.714 0.705 0.714 694,549 0.7103 0.00%
2016-07-29 0 1.580 1.570 1.580 1.570 1.590 188,000 297,560 1.5828 0.705 0.701 0.705 0.701 0.710 421,210 0.7064 0.64%
2016-07-28 0 1.570 1.570 1.590 1.570 1.590 64,000 100,700 1.5734 0.701 0.701 0.710 0.701 0.710 143,391 0.7023 0.64%
2016-07-27 0 1.560 1.560 1.580 1.550 1.580 234,000 368,380 1.5743 0.696 0.696 0.705 0.692 0.705 524,272 0.7027 -1.27%
2016-07-26 0 1.580 1.570 1.580 1.570 1.590 164,000 258,800 1.5780 0.705 0.701 0.705 0.701 0.710 367,439 0.7043 0.00%
2016-07-25 0 1.580 1.570 1.580 1.560 1.580 262,000 410,860 1.5682 0.705 0.701 0.705 0.696 0.705 587,006 0.6999 2.60%
2016-07-22 0 1.540 1.540 1.550 1.540 1.560 998,000 1,539,920 1.5430 0.687 0.687 0.692 0.687 0.696 2,235,999 0.6887 -1.28%
2016-07-21 0 1.560 1.540 1.560 1.530 1.560 1,964,300 3,041,462 1.5484 0.696 0.687 0.696 0.683 0.696 4,400,975 0.6911 1.96%
2016-07-20 0 1.530 1.520 1.530 1.510 1.540 1,902,000 2,894,500 1.5218 0.683 0.678 0.683 0.674 0.687 4,261,393 0.6792 1.32%
2016-07-19 0 1.510 1.500 1.510 1.500 1.510 470,000 707,200 1.5047 0.674 0.669 0.674 0.669 0.674 1,053,026 0.6716 0.00%
2016-07-18 0 1.510 1.500 1.510 1.500 1.510 632,000 948,140 1.5002 0.674 0.669 0.674 0.669 0.674 1,415,983 0.6696 0.67%
2016-07-15 0 1.500 1.500 1.510 1.480 1.520 1,464,000 2,198,820 1.5019 0.669 0.669 0.674 0.661 0.678 3,280,063 0.6704 0.00%
2016-07-14 0 1.500 1.490 1.510 1.500 1.500 338,000 507,000 1.5000 0.669 0.665 0.674 0.669 0.669 757,282 0.6695 0.00%
2016-07-13 0 1.500 1.490 1.510 1.500 1.510 494,000 743,960 1.5060 0.669 0.665 0.674 0.669 0.674 1,106,797 0.6722 0.00%
2016-07-12 0 1.500 1.490 1.510 1.490 1.510 1,634,000 2,449,920 1.4993 0.669 0.665 0.674 0.665 0.674 3,660,945 0.6692 0.67%
2016-07-11 0 1.490 1.480 1.490 1.470 1.490 308,000 458,440 1.4884 0.665 0.661 0.665 0.656 0.665 690,068 0.6643 0.00%
2016-07-08 0 1.490 1.480 1.490 1.480 1.490 464,000 690,960 1.4891 0.665 0.661 0.665 0.661 0.665 1,039,583 0.6647 0.00%
2016-07-07 0 1.490 1.480 1.490 1.480 1.490 568,000 844,260 1.4864 0.665 0.661 0.665 0.661 0.665 1,272,593 0.6634 0.68%
2016-07-06 0 1.480 1.470 1.490 1.480 1.480 392,000 580,160 1.4800 0.661 0.656 0.665 0.661 0.661 878,268 0.6606 -0.67%
2016-07-05 0 1.490 1.490 1.500 1.490 1.510 48,000 71,860 1.4971 0.665 0.665 0.669 0.665 0.674 107,543 0.6682 -0.67%
2016-07-04 0 1.500 1.480 1.500 1.470 1.500 516,000 768,180 1.4887 0.669 0.661 0.669 0.656 0.669 1,156,088 0.6645 2.04%
2016-06-30 0 1.470 1.460 1.480 1.470 1.480 388,000 571,360 1.4726 0.656 0.652 0.661 0.656 0.661 869,306 0.6573 0.68%
2016-06-29 0 1.460 1.450 1.460 1.460 1.470 744,000 1,087,340 1.4615 0.652 0.647 0.652 0.652 0.656 1,666,917 0.6523 -0.68%
2016-06-28 0 1.470 1.450 1.470 1.460 1.470 136,000 198,780 1.4616 0.656 0.647 0.656 0.652 0.656 304,705 0.6524 0.68%
2016-06-27 0 1.460 1.450 1.460 1.460 1.470 364,000 532,140 1.4619 0.652 0.647 0.652 0.652 0.656 815,535 0.6525 -0.68%
2016-06-24 0 1.470 1.450 1.470 1.450 1.470 282,000 411,380 1.4588 0.656 0.647 0.656 0.647 0.656 631,815 0.6511 -1.34%
2016-06-23 0 1.490 1.480 1.490 1.480 1.490 306,000 454,600 1.4856 0.665 0.661 0.665 0.661 0.665 685,587 0.6631 0.00%
2016-06-22 0 1.490 1.470 1.490 1.470 1.500 356,000 528,820 1.4854 0.665 0.656 0.665 0.656 0.669 797,611 0.6630 0.00%
2016-06-21 0 1.490 1.480 1.500 1.450 1.510 1,498,000 2,229,640 1.4884 0.665 0.661 0.669 0.647 0.674 3,356,239 0.6643 6.43%
2016-06-20 0 1.400 1.370 1.400 1.350 1.400 86,000 118,460 1.3774 0.625 0.611 0.625 0.603 0.625 192,681 0.6148 1.45%
2016-06-17 0 1.380 1.370 1.420 1.380 1.390 88,000 121,520 1.3809 0.616 0.611 0.634 0.616 0.620 197,162 0.6163 0.73%
2016-06-16 0 1.370 1.370 1.420 1.370 1.370 36,000 49,320 1.3700 0.611 0.611 0.634 0.611 0.611 80,657 0.6115 -1.44%
2016-06-15 0 1.390 1.370 1.400 1.390 1.390 114,000 158,340 1.3889 0.620 0.611 0.625 0.620 0.620 255,415 0.6199 0.00%
2016-06-14 0 1.390 1.390 1.420 1.380 1.380 40,000 55,600 1.3900 0.620 0.620 0.634 0.616 0.616 89,619 0.6204 0.72%
2016-06-13 0 1.380 1.370 1.380 1.380 1.380 14,000 19,280 1.3771 0.616 0.611 0.616 0.616 0.616 31,367 0.6147 0.73%
2016-06-10 0 1.370 1.370 1.420 1.370 1.370 16,000 21,920 1.3700 0.611 0.611 0.634 0.611 0.611 35,848 0.6115 -1.44%
2016-06-08 0 1.390 1.370 1.430 - - 0 0 - 0.620 0.611 0.638 - - 0 - 0.00%
2016-06-07 0 1.390 1.370 1.420 - - 0 0 - 0.620 0.611 0.634 - - 0 - 0.00%
2016-06-06 0 1.390 1.370 1.420 1.350 1.390 294,000 401,320 1.3650 0.620 0.611 0.634 0.603 0.620 658,701 0.6093 1.46%
2016-06-03 0 1.370 1.370 1.420 - - 0 0 - 0.611 0.611 0.634 - - 0 - 0.00%
2016-06-02 0 1.370 1.370 1.400 1.360 1.400 48,000 65,900 1.3729 0.611 0.611 0.625 0.607 0.625 107,543 0.6128 -2.14%
2016-06-01 0 1.400 1.370 1.400 1.400 1.400 22,000 30,800 1.4000 0.625 0.611 0.625 0.625 0.625 49,291 0.6249 0.00%
2016-05-31 0 1.400 1.370 1.400 - - 0 0 - 0.625 0.611 0.625 - - 0 - 0.00%
2016-05-30 0 1.400 1.350 1.400 1.360 1.400 36,000 50,080 1.3911 0.625 0.603 0.625 0.607 0.625 80,657 0.6209 2.94%
2016-05-27 0 1.360 1.350 1.370 1.350 1.360 160,000 217,500 1.3594 0.607 0.603 0.611 0.603 0.607 358,477 0.6067 -2.16%
2016-05-26 0 1.390 1.380 1.390 1.350 1.390 290,000 398,500 1.3741 0.620 0.616 0.620 0.603 0.620 649,739 0.6133 0.72%
2016-05-25 0 1.380 1.370 1.380 - - 0 0 - 0.616 0.611 0.616 - - 0 - 0.00%
2016-05-24 0 1.380 1.360 1.390 - - 0 0 - 0.616 0.607 0.620 - - 0 - 0.00%
2016-05-23 0 1.380 1.360 1.380 1.370 1.380 26,000 35,720 1.3738 0.616 0.607 0.616 0.611 0.616 58,252 0.6132 0.00%
2016-05-20 0 1.380 1.360 1.390 1.370 1.390 64,000 87,960 1.3744 0.616 0.607 0.620 0.611 0.620 143,391 0.6134 -1.43%
2016-05-19 0 1.400 1.370 1.400 - - 0 0 - 0.625 0.611 0.625 - - 0 - 0.00%
2016-05-18 0 1.400 1.370 1.410 1.380 1.400 66,000 91,500 1.3864 0.625 0.611 0.629 0.616 0.625 147,872 0.6188 2.19%
2016-05-17 0 1.370 1.370 1.400 1.370 1.400 116,000 159,620 1.3760 0.611 0.611 0.625 0.611 0.625 259,896 0.6142 -0.72%
2016-05-16 0 1.380 1.380 1.410 1.380 1.410 469,700 657,652 1.4002 0.616 0.616 0.629 0.616 0.629 1,052,354 0.6249 -3.50%
2016-05-13 0 1.430 1.390 1.430 - - 0 0 - 0.638 0.620 0.638 - - 0 - 0.00%
2016-05-12 0 1.430 1.390 1.430 1.380 1.430 304,000 421,920 1.3879 0.638 0.620 0.638 0.616 0.638 681,106 0.6195 0.00%
2016-05-11 0 1.430 1.390 1.430 - - 0 0 - 0.638 0.620 0.638 - - 0 - 0.00%
2016-05-10 0 1.430 1.380 1.430 1.400 1.440 110,000 154,820 1.4075 0.638 0.616 0.638 0.625 0.643 246,453 0.6282 -0.69%
2016-05-09 0 1.440 1.400 1.440 1.400 1.440 72,000 102,480 1.4233 0.643 0.625 0.643 0.625 0.643 161,315 0.6353 0.00%
2016-05-06 0 1.440 1.390 1.440 1.400 1.450 40,000 57,200 1.4300 0.643 0.620 0.643 0.625 0.647 89,619 0.6383 2.86%
2016-05-05 0 1.400 1.400 1.410 1.400 1.420 106,000 148,840 1.4042 0.625 0.625 0.629 0.625 0.634 237,491 0.6267 0.00%
2016-05-04 0 1.400 1.380 1.400 1.400 1.430 214,000 300,580 1.4046 0.625 0.616 0.625 0.625 0.638 479,463 0.6269 -2.10%
2016-05-03 0 1.430 1.430 1.450 - - 4,000 5,720 1.4300 0.638 0.638 0.647 - - 8,962 0.6383 0.00%
2016-04-29 0 1.430 1.430 1.480 - - 0 0 - 0.638 0.638 0.661 - - 0 - 0.00%
2016-04-28 0 1.430 1.430 1.450 1.420 1.430 54,000 77,060 1.4270 0.638 0.638 0.647 0.634 0.638 120,986 0.6369 0.70%
2016-04-27 0 1.420 1.410 1.420 1.410 1.450 162,000 230,220 1.4211 0.634 0.629 0.634 0.629 0.647 362,958 0.6343 -2.07%
2016-04-26 0 1.450 1.440 1.450 1.450 1.450 266,000 385,700 1.4500 0.647 0.643 0.647 0.647 0.647 595,968 0.6472 0.00%
2016-04-25 0 1.450 1.450 1.500 1.450 1.450 118,000 171,100 1.4500 0.647 0.647 0.669 0.647 0.647 264,377 0.6472 0.00%
2016-04-22 0 1.450 1.450 1.500 - - 0 0 - 0.647 0.647 0.669 - - 0 - 0.00%
2016-04-21 0 1.450 1.450 1.500 1.450 1.470 76,000 110,440 1.4532 0.647 0.647 0.669 0.647 0.656 170,276 0.6486 -1.36%
2016-04-20 0 1.470 1.450 1.500 1.450 1.470 129,000 187,720 1.4552 0.656 0.647 0.669 0.647 0.656 289,022 0.6495 -0.68%
2016-04-19 0 1.480 1.430 1.500 - - 0 0 - 0.661 0.638 0.669 - - 0 - 0.00%
2016-04-18 0 1.480 1.430 1.520 - - 0 0 - 0.661 0.638 0.678 - - 0 - 0.00%
2016-04-15 0 1.480 1.460 1.500 - - 0 0 - 0.661 0.652 0.669 - - 0 - 0.00%
2016-04-14 0 1.480 1.470 1.510 1.480 1.480 80,000 118,400 1.4800 0.661 0.656 0.674 0.661 0.661 179,238 0.6606 -1.33%
2016-04-13 0 1.500 1.490 1.530 1.450 1.500 30,000 44,520 1.4840 0.669 0.665 0.683 0.647 0.669 67,214 0.6624 2.04%
2016-04-12 0 1.470 1.470 1.500 1.450 1.480 154,000 226,200 1.4688 0.656 0.656 0.669 0.647 0.661 345,034 0.6556 -3.92%
2016-04-11 0 1.530 1.480 1.530 1.530 1.530 2,000 3,060 1.5300 0.683 0.661 0.683 0.683 0.683 4,481 0.6829 3.38%
2016-04-08 0 1.480 1.480 1.530 - - 0 0 - 0.661 0.661 0.683 - - 0 - 0.68%
2016-04-07 0 1.470 1.470 1.530 - - 0 0 - 0.656 0.656 0.683 - - 0 - 0.68%
2016-04-06 0 1.460 1.450 1.530 1.460 1.480 44,000 64,420 1.4641 0.652 0.647 0.683 0.652 0.661 98,581 0.6535 -1.35%
2016-04-05 0 1.480 1.480 1.500 1.480 1.480 4,000 5,920 1.4800 0.661 0.661 0.669 0.661 0.661 8,962 0.6606 -1.33%
2016-04-01 0 1.500 1.490 1.540 - - 0 0 - 0.669 0.665 0.687 - - 0 - 0.00%
2016-03-31 0 1.500 1.490 1.550 1.500 1.500 50,000 75,000 1.5000 0.669 0.665 0.692 0.669 0.669 112,024 0.6695 0.00%
2016-03-30 0 1.500 1.500 1.550 1.490 1.500 70,000 104,600 1.4943 0.669 0.669 0.692 0.665 0.669 156,834 0.6669 -0.66%
2016-03-29 0 1.510 1.510 1.540 1.510 1.510 52,000 78,520 1.5100 0.674 0.674 0.687 0.674 0.674 116,505 0.6740 0.00%
2016-03-24 0 1.510 1.480 1.510 1.510 1.510 14,000 21,140 1.5100 0.674 0.661 0.674 0.674 0.674 31,367 0.6740 0.67%
2016-03-23 0 1.500 1.500 1.520 1.500 1.500 70,000 105,000 1.5000 0.669 0.669 0.678 0.669 0.669 156,834 0.6695 -0.66%
2016-03-22 0 1.510 1.500 1.530 1.510 1.510 6,000 9,060 1.5100 0.674 0.669 0.683 0.674 0.674 13,443 0.6740 0.67%
2016-03-21 0 1.500 1.500 1.530 1.500 1.510 104,000 156,040 1.5004 0.669 0.669 0.683 0.669 0.674 233,010 0.6697 0.00%
2016-03-18 0 1.500 1.500 1.530 1.500 1.500 90,000 135,000 1.5000 0.669 0.669 0.683 0.669 0.669 201,643 0.6695 -2.60%
2016-03-17 0 1.540 1.500 1.600 1.500 1.540 72,000 108,440 1.5061 0.687 0.669 0.714 0.669 0.687 161,315 0.6722 1.99%
2016-03-16 0 1.510 1.500 1.540 - - 0 0 - 0.674 0.669 0.687 - - 0 - 0.00%
2016-03-15 0 1.510 1.510 1.540 1.500 1.500 14,000 21,000 1.5000 0.674 0.674 0.687 0.669 0.669 31,367 0.6695 -2.58%
2016-03-14 0 1.550 1.500 1.550 1.540 1.550 224,000 347,080 1.5495 0.692 0.669 0.692 0.687 0.692 501,868 0.6916 0.65%
2016-03-11 0 1.540 1.470 1.540 - - 0 0 - 0.687 0.656 0.687 - - 0 - 0.00%
2016-03-10 0 1.540 1.480 1.540 1.520 1.540 50,000 76,440 1.5288 0.687 0.661 0.687 0.678 0.687 112,024 0.6824 1.32%
2016-03-09 0 1.520 1.470 1.520 1.520 1.520 32,000 48,640 1.5200 0.678 0.656 0.678 0.678 0.678 71,695 0.6784 2.01%
2016-03-08 0 1.490 1.490 1.500 1.490 1.500 100,000 149,500 1.4950 0.665 0.665 0.669 0.665 0.669 224,048 0.6673 -1.97%
2016-03-07 0 1.520 1.510 1.520 1.480 1.550 158,000 239,160 1.5137 0.678 0.674 0.678 0.661 0.692 353,996 0.6756 2.01%
2016-03-04 0 1.490 1.480 1.490 1.490 1.500 26,000 38,960 1.4985 0.665 0.661 0.665 0.665 0.669 58,252 0.6688 2.05%
2016-03-03 0 1.460 1.460 1.500 - - 0 0 - 0.652 0.652 0.669 - - 0 - 0.69%
2016-03-02 0 1.450 1.450 1.500 1.450 1.470 154,000 224,800 1.4597 0.647 0.647 0.669 0.647 0.656 345,034 0.6515 -0.68%
2016-03-01 0 1.460 1.460 1.500 1.460 1.460 10,000 14,600 1.4600 0.652 0.652 0.669 0.652 0.652 22,405 0.6516 -2.67%
2016-02-29 0 1.500 1.470 1.500 1.470 1.500 22,000 32,640 1.4836 0.669 0.656 0.669 0.656 0.669 49,291 0.6622 0.00%
2016-02-26 0 1.500 1.450 1.500 1.500 1.500 24,000 36,000 1.5000 0.669 0.647 0.669 0.669 0.669 53,772 0.6695 1.35%
2016-02-25 0 1.480 1.460 1.500 - - 0 0 - 0.661 0.652 0.669 - - 0 - 0.00%
2016-02-24 0 1.480 1.450 1.530 - - 0 0 - 0.661 0.647 0.683 - - 0 - 0.00%
2016-02-23 0 1.480 1.450 1.480 1.450 1.480 156,000 228,980 1.4678 0.661 0.647 0.661 0.647 0.661 349,515 0.6551 -4.52%
2016-02-22 0 1.550 1.470 1.670 - - 0 0 - 0.692 0.656 0.745 - - 0 - 0.00%
2016-02-19 0 1.550 1.460 1.570 1.550 1.550 30,000 46,500 1.5500 0.692 0.652 0.701 0.692 0.692 67,214 0.6918 0.00%
2016-02-18 0 1.550 1.460 1.550 - - 0 0 - 0.692 0.652 0.692 - - 0 - 0.00%
2016-02-17 0 1.550 1.440 1.650 1.420 1.550 204,000 292,000 1.4314 0.692 0.643 0.736 0.634 0.692 457,058 0.6389 1.97%
2016-02-16 0 1.520 1.450 1.520 - - 0 0 - 0.678 0.647 0.678 - - 0 - 0.00%
2016-02-15 0 1.520 1.450 1.520 1.450 1.520 16,000 23,580 1.4738 0.678 0.647 0.678 0.647 0.678 35,848 0.6578 0.00%
2016-02-12 0 1.520 1.420 1.520 - - 0 0 - 0.678 0.634 0.678 - - 0 - 0.00%
2016-02-11 0 1.520 1.420 1.530 - - 0 0 - 0.678 0.634 0.683 - - 0 - 0.00%
2016-02-05 0 1.520 1.460 1.650 - - 0 0 - 0.678 0.652 0.736 - - 0 - 0.00%
2016-02-04 0 1.520 1.470 1.550 - - 0 0 - 0.678 0.656 0.692 - - 0 - 0.00%
2016-02-03 0 1.520 1.450 1.630 1.520 1.520 28,000 42,560 1.5200 0.678 0.647 0.728 0.678 0.678 62,733 0.6784 1.33%
2016-02-02 0 1.500 1.460 1.530 - - 0 0 - 0.669 0.652 0.683 - - 0 - 0.00%
2016-02-01 0 1.500 1.450 1.500 1.500 1.500 10,000 15,000 1.5000 0.669 0.647 0.669 0.669 0.669 22,405 0.6695 0.00%
2016-01-29 0 1.500 1.470 1.500 1.480 1.500 26,000 38,400 1.4769 0.669 0.656 0.669 0.661 0.669 58,252 0.6592 2.04%
2016-01-28 0 1.470 1.460 1.470 - - 0 0 - 0.656 0.652 0.656 - - 0 - 0.00%
2016-01-27 0 1.470 1.460 1.470 - - 0 0 - 0.656 0.652 0.656 - - 0 - -1.34%
2016-01-26 0 1.490 1.450 1.490 1.460 1.500 14,000 20,800 1.4857 0.665 0.647 0.665 0.652 0.669 31,367 0.6631 0.00%
2016-01-25 0 1.490 1.480 1.500 - - 0 0 - 0.665 0.661 0.669 - - 0 - 0.00%
2016-01-22 0 1.490 1.450 1.500 1.440 1.490 84,000 123,240 1.4671 0.665 0.647 0.669 0.643 0.665 188,200 0.6548 2.76%
2016-01-21 0 1.450 1.420 1.460 1.420 1.480 142,000 205,800 1.4493 0.647 0.634 0.652 0.634 0.661 318,148 0.6469 -2.68%
2016-01-20 0 1.490 1.450 1.500 1.450 1.510 126,000 185,080 1.4689 0.665 0.647 0.669 0.647 0.674 282,301 0.6556 -0.67%
2016-01-19 0 1.500 1.470 1.520 1.450 1.500 110,000 162,840 1.4804 0.669 0.656 0.678 0.647 0.669 246,453 0.6607 4.17%
2016-01-18 0 1.440 1.440 1.540 1.430 1.470 96,000 139,040 1.4483 0.643 0.643 0.687 0.638 0.656 215,086 0.6464 -4.00%
2016-01-15 0 1.500 1.500 1.550 1.480 1.590 254,000 387,580 1.5259 0.669 0.669 0.692 0.661 0.710 569,082 0.6811 -4.46%
2016-01-14 0 1.570 1.530 1.580 1.500 1.570 14,000 21,280 1.5200 0.701 0.683 0.705 0.669 0.701 31,367 0.6784 -1.26%
2016-01-13 0 1.590 1.510 1.590 1.560 1.590 42,000 66,180 1.5757 0.710 0.674 0.710 0.696 0.710 94,100 0.7033 6.71%
2016-01-12 0 1.490 1.490 1.530 1.490 1.570 198,000 305,800 1.5444 0.665 0.665 0.683 0.665 0.701 443,615 0.6893 0.00%
2016-01-11 0 1.490 1.490 1.590 1.490 1.510 70,000 105,160 1.5023 0.665 0.665 0.710 0.665 0.674 156,834 0.6705 -3.87%
2016-01-08 0 1.550 1.520 1.550 1.520 1.550 132,000 202,340 1.5329 0.692 0.678 0.692 0.678 0.692 295,743 0.6842 1.31%
2016-01-07 0 1.530 1.530 1.550 1.530 1.550 38,000 58,660 1.5437 0.683 0.683 0.692 0.683 0.692 85,138 0.6890 -3.77%
2016-01-06 0 1.590 1.540 1.600 1.590 1.590 2,000 3,180 1.5900 0.710 0.687 0.714 0.710 0.710 4,481 0.7097 0.63%
2016-01-05 0 1.580 1.550 1.580 - - 0 0 - 0.705 0.692 0.705 - - 0 - 0.00%
2016-01-04 0 1.580 1.550 1.620 - - 0 0 - 0.705 0.692 0.723 - - 0 - 0.00%
2015-12-31 0 1.580 1.580 1.600 1.520 1.600 200,000 308,560 1.5428 0.705 0.705 0.714 0.678 0.714 448,096 0.6886 1.94%
2015-12-30 0 1.550 1.540 1.560 1.550 1.560 136,000 211,280 1.5535 0.692 0.687 0.696 0.692 0.696 304,705 0.6934 0.00%
2015-12-29 0 1.550 1.540 1.560 1.550 1.560 164,000 254,460 1.5516 0.692 0.687 0.696 0.692 0.696 367,439 0.6925 -0.64%
2015-12-28 0 1.560 1.550 1.580 1.560 1.570 106,000 165,660 1.5628 0.696 0.692 0.705 0.696 0.701 237,491 0.6975 -1.27%
2015-12-24 0 1.580 1.560 1.580 1.570 1.590 156,000 245,060 1.5709 0.705 0.696 0.705 0.701 0.710 349,515 0.7011 0.00%
2015-12-23 0 1.580 1.570 1.600 1.570 1.590 68,000 107,580 1.5821 0.705 0.701 0.714 0.701 0.710 152,353 0.7061 -3.07%
2015-12-22 0 1.630 1.570 1.630 1.560 1.650 228,000 363,900 1.5961 0.728 0.701 0.728 0.696 0.736 510,829 0.7124 -1.21%
2015-12-21 0 1.650 1.580 1.690 1.650 1.700 110,000 182,620 1.6602 0.736 0.705 0.754 0.736 0.759 246,453 0.7410 -0.60%
2015-12-18 0 1.660 1.550 1.660 1.640 1.660 22,000 36,120 1.6418 0.741 0.692 0.741 0.732 0.741 49,291 0.7328 0.61%
2015-12-17 0 1.650 1.590 1.650 1.610 1.680 50,000 83,020 1.6604 0.736 0.710 0.736 0.719 0.750 112,024 0.7411 -0.60%
2015-12-16 0 1.660 1.580 1.670 1.620 1.670 22,000 36,200 1.6455 0.741 0.705 0.745 0.723 0.745 49,291 0.7344 -1.19%
2015-12-15 0 1.680 1.580 1.680 1.580 1.680 66,000 107,880 1.6345 0.750 0.705 0.750 0.705 0.750 147,872 0.7296 5.00%
2015-12-14 0 1.600 1.560 1.600 1.560 1.620 18,000 28,360 1.5756 0.714 0.696 0.714 0.696 0.723 40,329 0.7032 0.00%
2015-12-11 0 1.600 1.580 1.680 1.600 1.630 90,000 144,180 1.6020 0.714 0.705 0.750 0.714 0.728 201,643 0.7150 -1.84%
2015-12-10 0 1.630 1.580 1.630 - - 0 0 - 0.728 0.705 0.728 - - 0 - -1.21%
2015-12-09 0 1.650 1.580 1.660 1.650 1.650 26,000 42,900 1.6500 0.736 0.705 0.741 0.736 0.736 58,252 0.7364 0.00%
2015-12-08 0 1.650 1.580 1.650 1.640 1.650 10,000 16,420 1.6420 0.736 0.705 0.736 0.732 0.736 22,405 0.7329 2.48%
2015-12-07 0 1.610 1.610 1.660 - - 0 0 - 0.719 0.719 0.741 - - 0 - 0.00%
2015-12-04 0 1.630 1.620 1.680 - - 0 0 - 0.719 0.714 0.741 - - 0 - 0.00%
2015-12-03 0 1.630 1.620 1.680 - - 0 0 - 0.719 0.714 0.741 - - 0 - 0.00%
2015-12-02 0 1.630 1.630 1.680 - - 0 0 - 0.719 0.719 0.741 - - 0 - 0.00%
2015-12-01 0 1.630 1.630 1.680 1.620 1.640 28,000 45,440 1.6229 0.719 0.719 0.741 0.714 0.723 63,513 0.7154 -1.21%
2015-11-30 0 1.650 1.600 1.650 1.650 1.650 50,000 82,500 1.6500 0.727 0.705 0.727 0.727 0.727 113,416 0.7274 0.00%
2015-11-27 0 1.650 1.600 1.660 1.650 1.650 10,000 16,500 1.6500 0.727 0.705 0.732 0.727 0.727 22,683 0.7274 1.85%
2015-11-26 0 1.620 1.610 1.630 1.620 1.640 74,000 120,160 1.6238 0.714 0.710 0.719 0.714 0.723 167,855 0.7159 0.62%
2015-11-25 0 1.610 1.600 1.630 1.610 1.630 218,000 351,020 1.6102 0.710 0.705 0.719 0.710 0.719 494,492 0.7099 -1.23%
2015-11-24 0 1.630 1.620 1.640 1.610 1.700 148,000 241,160 1.6295 0.719 0.714 0.723 0.710 0.749 335,710 0.7184 -1.21%
2015-11-23 0 1.650 1.650 1.680 1.640 1.650 90,000 148,360 1.6484 0.727 0.727 0.741 0.723 0.727 204,148 0.7267 0.61%
2015-11-20 0 1.640 1.560 1.640 1.640 1.640 6,000 9,840 1.6400 0.723 0.688 0.723 0.723 0.723 13,610 0.7230 0.00%
2015-11-19 0 1.640 1.620 1.640 1.620 1.640 24,000 39,080 1.6283 0.723 0.714 0.723 0.714 0.723 54,439 0.7179 2.50%
2015-11-18 0 1.600 1.600 1.620 - - 0 0 - 0.705 0.705 0.714 - - 0 - 0.63%
2015-11-17 0 1.590 1.580 1.640 1.590 1.640 16,000 25,640 1.6025 0.701 0.697 0.723 0.701 0.723 36,293 0.7065 -3.05%
2015-11-16 0 1.640 1.550 1.640 - - 0 0 - 0.723 0.683 0.723 - - 0 - 0.00%
2015-11-13 0 1.640 1.580 1.640 1.640 1.640 8,000 13,120 1.6400 0.723 0.697 0.723 0.723 0.723 18,146 0.7230 0.00%
2015-11-12 0 1.640 1.580 1.670 1.640 1.640 4,000 6,560 1.6400 0.723 0.697 0.736 0.723 0.723 9,073 0.7230 0.00%
2015-11-11 0 1.640 1.580 1.640 1.640 1.640 4,000 6,560 1.6400 0.723 0.697 0.723 0.723 0.723 9,073 0.7230 0.00%
2015-11-10 0 1.640 1.580 1.640 - - 0 0 - 0.723 0.697 0.723 - - 0 - 0.00%
2015-11-09 0 1.640 1.600 1.650 1.640 1.640 40,000 65,600 1.6400 0.723 0.705 0.727 0.723 0.723 90,732 0.7230 0.00%
2015-11-06 0 1.640 1.560 1.640 1.640 1.640 10,000 16,400 1.6400 0.723 0.688 0.723 0.723 0.723 22,683 0.7230 0.00%
2015-11-05 0 1.640 1.560 1.650 - - 0 0 - 0.723 0.688 0.727 - - 0 - 0.00%
2015-11-04 0 1.640 1.570 1.640 1.560 1.650 60,000 97,940 1.6323 0.723 0.692 0.723 0.688 0.727 136,099 0.7196 0.61%
2015-11-03 0 1.630 1.560 1.630 - - 0 0 - 0.719 0.688 0.719 - - 0 - 0.00%
2015-11-02 0 1.630 1.560 1.650 - - 0 0 - 0.719 0.688 0.727 - - 0 - 0.00%
2015-10-30 0 1.630 1.560 1.630 - - 0 0 - 0.719 0.688 0.719 - - 0 - 0.00%
2015-10-29 0 1.630 1.560 1.650 - - 0 0 - 0.719 0.688 0.727 - - 0 - 0.00%
2015-10-28 0 1.630 1.560 1.630 - - 0 0 - 0.719 0.688 0.719 - - 0 - 0.00%
2015-10-27 0 1.630 1.560 1.640 - - 0 0 - 0.719 0.688 0.723 - - 0 - 0.00%
2015-10-26 0 1.630 1.560 1.630 - - 0 0 - 0.719 0.688 0.719 - - 0 - 0.00%
2015-10-23 0 1.630 1.560 1.630 - - 0 0 - 0.719 0.688 0.719 - - 0 - 0.00%
2015-10-22 0 1.630 1.570 1.640 - - 0 0 - 0.719 0.692 0.723 - - 0 - 0.00%
2015-10-20 0 1.630 1.560 1.630 - - 0 0 - 0.719 0.688 0.719 - - 0 - -0.61%
2015-10-19 0 1.640 1.550 1.640 1.640 1.640 2,000 3,280 1.6400 0.723 0.683 0.723 0.723 0.723 4,537 0.7230 0.61%
2015-10-16 0 1.630 1.560 1.630 1.640 1.640 2,000 3,280 1.6400 0.719 0.688 0.719 0.723 0.723 4,537 0.7230 1.24%
2015-10-15 0 1.610 1.550 1.610 1.610 1.650 54,000 88,120 1.6319 0.710 0.683 0.710 0.710 0.727 122,489 0.7194 0.62%
2015-10-14 0 1.600 1.550 1.630 - - 20,000 32,200 1.6100 0.705 0.683 0.719 - - 45,366 0.7098 0.00%
2015-10-13 0 1.600 1.560 1.610 - - 0 0 - 0.705 0.688 0.710 - - 0 - 0.00%
2015-10-12 0 1.600 1.570 1.610 - - 0 0 - 0.705 0.692 0.710 - - 0 - 0.00%
2015-10-09 0 1.600 1.550 1.610 1.600 1.600 20,000 32,000 1.6000 0.705 0.683 0.710 0.705 0.705 45,366 0.7054 0.63%
2015-10-08 0 1.590 1.550 1.610 - - 0 0 - 0.701 0.683 0.710 - - 0 - 0.00%
2015-10-07 0 1.590 1.590 1.620 1.560 1.600 48,000 75,980 1.5829 0.701 0.701 0.714 0.688 0.705 108,879 0.6978 1.92%
2015-10-06 0 1.560 1.550 1.560 1.550 1.560 22,000 34,200 1.5545 0.688 0.683 0.688 0.683 0.688 49,903 0.6853 1.96%
2015-10-05 0 1.530 1.520 1.550 - - 0 0 - 0.675 0.670 0.683 - - 0 - 0.00%
2015-10-02 0 1.530 1.530 1.550 1.520 1.520 10,000 15,200 1.5200 0.675 0.675 0.683 0.670 0.670 22,683 0.6701 1.32%
2015-09-30 0 1.510 1.510 1.540 1.480 1.480 4,000 5,920 1.4800 0.666 0.666 0.679 0.652 0.652 9,073 0.6525 -1.31%
2015-09-29 0 1.530 1.450 1.540 - - 0 0 - 0.675 0.639 0.679 - - 0 - 0.00%
2015-09-25 0 1.530 1.480 1.550 - - 0 0 - 0.675 0.652 0.683 - - 0 - 0.00%
2015-09-24 0 1.530 1.500 1.550 - - 0 0 - 0.675 0.661 0.683 - - 0 - 0.00%
2015-09-23 0 1.530 1.520 1.560 1.530 1.530 10,000 15,300 1.5300 0.675 0.670 0.688 0.675 0.675 22,683 0.6745 2.00%
2015-09-22 0 1.500 1.500 1.580 1.500 1.510 10,000 15,060 1.5060 0.661 0.661 0.697 0.661 0.666 22,683 0.6639 -3.23%
2015-09-21 0 1.550 1.540 1.550 1.550 1.660 90,000 141,000 1.5667 0.683 0.679 0.683 0.683 0.732 204,148 0.6907 0.00%
2015-09-18 0 1.550 1.550 1.610 1.550 1.550 8,000 12,400 1.5500 0.683 0.683 0.710 0.683 0.683 18,146 0.6833 3.33%
2015-09-17 0 1.500 1.500 1.630 1.500 1.500 8,000 12,000 1.5000 0.661 0.661 0.719 0.661 0.661 18,146 0.6613 -8.54%
2015-09-16 0 1.640 1.500 1.640 1.650 1.650 200,000 330,000 1.6500 0.723 0.661 0.723 0.727 0.727 453,662 0.7274 3.80%
2015-09-15 0 1.580 1.480 1.610 - - 0 0 - 0.697 0.652 0.710 - - 0 - 0.00%
2015-09-14 0 1.580 1.550 1.590 1.580 1.610 74,000 117,680 1.5903 0.697 0.683 0.701 0.697 0.710 167,855 0.7011 -3.07%
2015-09-11 0 1.630 1.510 1.630 1.630 1.630 2,000 3,260 1.6300 0.719 0.666 0.719 0.719 0.719 4,537 0.7186 2.52%
2015-09-10 0 1.590 1.480 1.590 - - 0 0 - 0.701 0.652 0.701 - - 0 - 0.00%
2015-09-09 0 1.590 1.500 1.590 - - 16,000 25,600 1.6000 0.701 0.661 0.701 - - 36,293 0.7054 -0.62%
2015-09-08 0 1.600 1.470 1.600 - - 0 0 - 0.705 0.648 0.705 - - 0 - 0.00%
2015-09-07 0 1.600 1.500 1.600 - - 0 0 - 0.705 0.661 0.705 - - 0 - 0.00%
2015-09-04 0 1.600 1.500 1.630 - - 0 0 - 0.705 0.661 0.719 - - 0 - 0.00%
2015-09-02 0 1.600 1.450 1.600 1.550 1.600 6,000 9,400 1.5667 0.705 0.639 0.705 0.683 0.705 13,610 0.6907 0.00%
2015-09-01 0 1.600 1.480 1.600 1.480 1.600 26,000 38,760 1.4908 0.705 0.652 0.705 0.652 0.705 58,976 0.6572 0.00%
2015-08-31 0 1.600 1.500 1.600 1.500 1.600 152,000 229,460 1.5096 0.705 0.661 0.705 0.661 0.705 344,783 0.6655 0.00%
2015-08-28 0 1.600 1.540 1.600 1.520 1.600 19,200 30,196 1.5727 0.705 0.679 0.705 0.670 0.705 43,552 0.6933 0.00%
2015-08-27 0 1.600 1.540 1.600 1.530 1.600 36,000 56,240 1.5622 0.705 0.679 0.705 0.675 0.705 81,659 0.6887 2.56%
2015-08-26 0 1.560 1.520 1.560 - - 0 0 - 0.688 0.670 0.688 - - 0 - -0.64%
2015-08-25 0 1.570 1.520 1.570 1.510 1.570 82,700 126,089 1.5247 0.692 0.670 0.692 0.666 0.692 187,589 0.6722 0.00%
2015-08-24 0 1.570 1.540 1.570 1.550 1.680 50,000 79,360 1.5872 0.692 0.679 0.692 0.683 0.741 113,416 0.6997 -7.10%
2015-08-21 0 1.690 1.600 1.690 - - 0 0 - 0.745 0.705 0.745 - - 0 - -1.17%
2015-08-20 0 1.710 1.610 1.710 1.690 1.710 12,000 20,320 1.6933 0.754 0.710 0.754 0.745 0.754 27,220 0.7465 0.00%
2015-08-19 0 1.710 1.630 1.710 1.600 1.710 108,000 178,420 1.6520 0.754 0.719 0.754 0.705 0.754 244,978 0.7283 -0.58%
2015-08-18 0 1.720 1.640 1.720 1.740 1.740 2,000 3,480 1.7400 0.758 0.723 0.758 0.767 0.767 4,537 0.7671 1.78%
2015-08-17 0 1.690 1.630 1.750 - - 0 0 - 0.745 0.719 0.771 - - 0 - 0.00%
2015-08-14 0 1.690 1.650 1.750 1.650 1.700 105,000 175,320 1.6697 0.745 0.727 0.771 0.727 0.749 238,173 0.7361 0.00%
2015-08-13 0 1.690 1.690 1.750 1.650 1.650 2,000 3,300 1.6500 0.745 0.745 0.771 0.727 0.727 4,537 0.7274 0.00%
2015-08-12 0 1.750 1.730 1.750 1.720 1.800 142,000 246,340 1.7348 0.745 0.737 0.745 0.732 0.766 333,536 0.7386 -2.78%
2015-08-11 0 1.800 1.710 1.800 1.700 1.800 32,000 54,640 1.7075 0.766 0.728 0.766 0.724 0.766 75,163 0.7270 0.00%
2015-08-10 0 1.800 1.800 1.870 1.760 1.760 6,000 10,560 1.7600 0.766 0.766 0.796 0.749 0.749 14,093 0.7493 1.12%
2015-08-07 0 1.780 1.780 1.840 - - 0 0 - 0.758 0.758 0.783 - - 0 - 0.00%
2015-08-06 0 1.780 1.730 1.780 1.710 1.780 40,000 69,320 1.7330 0.758 0.737 0.758 0.728 0.758 93,954 0.7378 0.00%
2015-08-05 0 1.780 1.710 1.780 - - 0 0 - 0.758 0.728 0.758 - - 0 - -1.11%
2015-08-04 0 1.800 1.790 1.800 1.750 1.850 16,000 28,680 1.7925 0.766 0.762 0.766 0.745 0.788 37,582 0.7631 0.56%
2015-08-03 0 1.790 1.750 1.790 - - 0 0 - 0.762 0.745 0.762 - - 0 - 0.00%
2015-07-31 0 1.790 1.750 1.800 1.800 1.800 2,000 3,600 1.8000 0.762 0.745 0.766 0.766 0.766 4,698 0.7663 0.00%
2015-07-30 0 1.790 1.750 1.790 - - 0 0 - 0.762 0.745 0.762 - - 0 - 0.00%
2015-07-29 0 1.790 1.760 1.790 1.760 1.800 52,000 92,320 1.7754 0.762 0.749 0.762 0.749 0.766 122,140 0.7559 -0.56%
2015-07-28 0 1.800 1.760 1.800 1.720 1.810 10,000 17,900 1.7900 0.766 0.749 0.766 0.732 0.771 23,488 0.7621 -1.10%
2015-07-27 0 1.820 1.750 1.820 - - 0 0 - 0.775 0.745 0.775 - - 0 - -2.15%
2015-07-24 0 1.860 1.790 1.860 1.860 1.860 8,000 14,880 1.8600 0.792 0.762 0.792 0.792 0.792 18,791 0.7919 0.54%
2015-07-23 0 1.850 1.850 1.920 1.760 1.850 40,000 71,820 1.7955 0.788 0.788 0.817 0.749 0.788 93,954 0.7644 0.00%
2015-07-22 0 1.850 1.850 1.910 1.840 1.840 2,000 3,680 1.8400 0.788 0.788 0.813 0.783 0.783 4,698 0.7834 -3.14%
2015-07-21 0 1.910 1.900 1.910 1.870 1.910 264,000 500,460 1.8957 0.813 0.809 0.813 0.796 0.813 620,095 0.8071 2.69%
2015-07-20 0 1.860 1.860 1.870 1.750 1.860 312,000 576,040 1.8463 0.792 0.792 0.796 0.745 0.792 732,839 0.7860 2.20%
2015-07-17 0 1.820 1.810 1.820 1.810 1.820 118,000 213,940 1.8131 0.775 0.771 0.775 0.771 0.775 277,164 0.7719 1.68%
2015-07-16 0 1.790 1.750 1.790 - - 0 0 - 0.762 0.745 0.762 - - 0 - 0.00%
2015-07-15 0 1.790 1.750 1.800 - - 0 0 - 0.762 0.745 0.766 - - 0 - 0.00%
2015-07-14 0 1.790 1.770 1.790 1.790 1.810 110,000 197,800 1.7982 0.762 0.754 0.762 0.762 0.771 258,373 0.7656 2.29%
2015-07-13 0 1.750 1.750 1.770 1.750 1.780 50,000 88,300 1.7660 0.745 0.745 0.754 0.745 0.758 117,442 0.7519 -1.69%
2015-07-10 0 1.780 1.760 1.790 1.650 1.780 362,000 622,540 1.7197 0.758 0.749 0.762 0.702 0.758 850,282 0.7322 9.88%
2015-07-09 0 1.620 1.600 1.620 1.500 1.620 508,000 807,260 1.5891 0.690 0.681 0.690 0.639 0.690 1,193,213 0.6765 9.46%
2015-07-08 0 1.480 1.470 1.480 1.480 1.560 1,068,000 1,601,880 1.4999 0.630 0.626 0.630 0.630 0.664 2,508,565 0.6386 -6.33%
2015-07-07 0 1.580 1.580 1.620 1.580 1.680 652,000 1,046,860 1.6056 0.673 0.673 0.690 0.673 0.715 1,531,446 0.6836 -11.24%
2015-07-06 0 1.780 1.660 1.780 1.580 1.850 216,000 371,120 1.7181 0.758 0.707 0.758 0.673 0.788 507,350 0.7315 -4.30%
2015-07-03 0 1.860 1.830 1.860 1.850 1.880 158,000 293,060 1.8548 0.792 0.779 0.792 0.788 0.800 371,117 0.7897 -2.11%
2015-07-02 0 1.900 1.890 1.900 1.870 1.920 152,000 288,620 1.8988 0.809 0.805 0.809 0.796 0.817 357,024 0.8084 0.00%
2015-06-30 0 1.900 1.890 1.920 1.890 1.900 50,000 94,620 1.8924 0.809 0.805 0.817 0.805 0.809 117,442 0.8057 -1.04%
2015-06-29 0 1.920 1.880 1.950 1.890 1.920 112,000 212,400 1.8964 0.817 0.800 0.830 0.805 0.817 263,071 0.8074 -2.04%
2015-06-26 0 1.960 1.920 1.960 1.970 1.970 20,000 39,400 1.9700 0.834 0.817 0.834 0.839 0.839 46,977 0.8387 -0.51%
2015-06-25 0 1.970 1.950 1.980 1.930 1.970 74,000 144,820 1.9570 0.839 0.830 0.843 0.822 0.839 173,814 0.8332 2.07%
2015-06-24 0 1.930 1.930 1.950 1.930 2.010 602,000 1,180,960 1.9617 0.822 0.822 0.830 0.822 0.856 1,414,004 0.8352 -3.50%
2015-06-23 0 2.000 2.000 2.020 1.970 2.070 605,900 1,228,525 2.0276 0.851 0.851 0.860 0.839 0.881 1,423,165 0.8632 -6.54%
2015-06-22 0 2.140 2.140 2.150 2.120 2.230 180,000 389,240 2.1624 0.911 0.911 0.915 0.903 0.949 422,792 0.9206 1.42%
2015-06-19 0 2.110 2.110 2.180 2.110 2.150 272,000 574,460 2.1120 0.898 0.898 0.928 0.898 0.915 638,886 0.8992 -1.40%
2015-06-18 0 2.140 2.100 2.140 2.100 2.160 72,000 153,740 2.1353 0.911 0.894 0.911 0.894 0.920 169,117 0.9091 0.00%
2015-06-17 0 2.140 2.100 2.140 2.080 2.190 50,000 106,140 2.1228 0.911 0.894 0.911 0.886 0.932 117,442 0.9038 -1.83%
2015-06-16 0 2.180 2.110 2.250 2.070 2.180 354,000 752,500 2.1257 0.928 0.898 0.958 0.881 0.928 831,491 0.9050 1.87%
2015-06-15 0 2.140 2.100 2.140 2.130 2.200 88,000 190,100 2.1602 0.911 0.894 0.911 0.907 0.937 206,698 0.9197 -0.47%
2015-06-12 0 2.150 2.140 2.160 2.110 2.150 150,000 319,200 2.1280 0.915 0.911 0.920 0.898 0.915 352,327 0.9060 0.00%
2015-06-11 0 2.150 2.120 2.190 2.120 2.190 266,000 566,560 2.1299 0.915 0.903 0.932 0.903 0.932 624,793 0.9068 1.42%
2015-06-10 0 2.120 2.120 2.150 2.120 2.190 60,000 129,300 2.1550 0.903 0.903 0.915 0.903 0.932 140,931 0.9175 -1.40%
2015-06-09 0 2.150 2.100 2.150 2.120 2.150 38,000 80,920 2.1295 0.915 0.894 0.915 0.903 0.915 89,256 0.9066 -3.15%
2015-06-08 0 2.220 2.170 2.220 2.180 2.220 34,000 74,200 2.1824 0.945 0.924 0.945 0.928 0.945 79,861 0.9291 -0.45%
2015-06-05 0 2.230 2.150 2.230 2.160 2.250 8,000 17,500 2.1875 0.949 0.915 0.949 0.920 0.958 18,791 0.9313 1.36%
2015-06-04 0 2.200 2.150 2.200 2.120 2.330 608,000 1,346,620 2.2148 0.937 0.915 0.937 0.903 0.992 1,428,097 0.9429 0.46%
2015-06-03 0 2.190 2.190 2.220 2.150 2.190 728,000 1,568,080 2.1540 0.932 0.932 0.945 0.915 0.932 1,709,958 0.9170 1.39%
2015-06-02 0 2.160 2.150 2.160 2.160 2.180 158,000 341,480 2.1613 0.920 0.915 0.920 0.920 0.928 371,117 0.9201 -1.82%
2015-06-01 0 2.200 2.160 2.220 2.150 2.200 148,000 322,800 2.1811 0.937 0.920 0.945 0.915 0.937 347,629 0.9286 1.85%
2015-05-29 0 2.160 2.160 2.220 2.120 2.260 116,000 250,340 2.1581 0.920 0.920 0.945 0.903 0.962 272,466 0.9188 2.37%
2015-05-28 0 2.110 2.080 2.120 2.110 2.130 108,000 228,800 2.1185 0.898 0.886 0.903 0.898 0.907 253,675 0.9019 -1.86%
2015-05-27 0 2.150 2.130 2.200 2.110 2.180 90,000 193,500 2.1500 0.915 0.907 0.937 0.898 0.928 211,396 0.9153 -1.83%
2015-05-26 0 2.190 2.160 2.210 2.140 2.190 74,000 160,960 2.1751 0.932 0.920 0.941 0.911 0.932 173,814 0.9260 3.30%
2015-05-22 0 2.120 2.110 2.120 2.110 2.130 180,000 381,620 2.1201 0.903 0.898 0.903 0.898 0.907 422,792 0.9026 -2.30%
2015-05-21 0 2.170 2.120 2.180 2.110 2.170 826,000 1,745,860 2.1136 0.924 0.903 0.928 0.898 0.924 1,940,145 0.8999 1.40%
2015-05-20 0 2.140 2.130 2.140 2.140 2.170 38,000 81,980 2.1574 0.911 0.907 0.911 0.911 0.924 89,256 0.9185 -1.38%
2015-05-19 0 2.170 2.150 2.190 2.140 2.200 338,000 732,540 2.1673 0.924 0.915 0.932 0.911 0.937 793,909 0.9227 -1.36%
2015-05-18 0 2.200 2.150 2.200 2.150 2.200 100,000 217,300 2.1730 0.937 0.915 0.937 0.915 0.937 234,884 0.9251 0.46%
2015-05-15 0 2.190 2.160 2.200 2.140 2.250 86,000 186,200 2.1651 0.932 0.920 0.937 0.911 0.958 202,001 0.9218 -1.79%
2015-05-14 0 2.230 2.160 2.230 - - 0 0 - 0.949 0.920 0.949 - - 0 - 0.00%
2015-05-13 0 2.230 2.200 2.240 2.180 2.230 92,000 201,160 2.1865 0.949 0.937 0.954 0.928 0.949 216,094 0.9309 -1.76%
2015-05-12 0 2.270 2.190 2.270 2.170 2.280 240,000 529,740 2.2073 0.966 0.932 0.966 0.924 0.971 563,723 0.9397 1.34%
2015-05-11 0 2.240 2.190 2.240 2.190 2.240 50,000 109,940 2.1988 0.954 0.932 0.954 0.932 0.954 117,442 0.9361 -0.88%
2015-05-08 0 2.260 2.200 2.260 2.180 2.330 154,000 338,340 2.1970 0.962 0.937 0.962 0.928 0.992 361,722 0.9354 3.20%
2015-05-07 0 2.190 2.190 2.200 2.180 2.210 34,000 74,480 2.1906 0.932 0.932 0.937 0.928 0.941 79,861 0.9326 -2.23%
2015-05-06 0 2.240 2.200 2.290 2.150 2.340 56,000 124,340 2.2204 0.954 0.937 0.975 0.915 0.996 131,535 0.9453 -0.44%
2015-05-05 0 2.250 2.310 2.340 2.250 2.320 54,000 122,000 2.2593 0.958 0.983 0.996 0.958 0.988 126,838 0.9619 -3.85%
2015-05-04 0 2.340 2.300 2.340 2.270 2.380 54,000 123,480 2.2867 0.996 0.979 0.996 0.966 1.013 126,838 0.9735 0.43%
2015-04-30 0 2.330 2.270 2.330 2.200 2.340 166,000 377,800 2.2759 0.992 0.966 0.992 0.937 0.996 389,908 0.9689 -0.43%
2015-04-29 0 2.340 2.270 2.340 2.270 2.340 140,000 322,180 2.3013 0.996 0.966 0.996 0.966 0.996 328,838 0.9798 -0.43%
2015-04-28 0 2.350 2.320 2.350 2.290 2.370 354,000 820,440 2.3176 1.000 0.988 1.000 0.975 1.009 831,491 0.9867 4.44%
2015-04-27 0 2.250 2.240 2.310 2.240 2.310 417,000 952,210 2.2835 0.958 0.954 0.983 0.954 0.983 979,468 0.9722 0.90%
2015-04-24 0 2.230 2.200 2.240 2.200 2.280 214,000 474,980 2.2195 0.949 0.937 0.954 0.937 0.971 502,653 0.9449 -2.19%
2015-04-23 0 2.280 2.230 2.280 2.210 2.280 424,000 955,060 2.2525 0.971 0.949 0.971 0.941 0.971 995,910 0.9590 1.33%
2015-04-22 0 2.250 2.240 2.250 2.180 2.250 269,000 596,070 2.2159 0.958 0.954 0.958 0.928 0.958 631,839 0.9434 0.90%
2015-04-21 0 2.230 2.170 2.230 2.100 2.230 356,000 774,500 2.1756 0.949 0.924 0.949 0.894 0.949 836,188 0.9262 2.29%
2015-04-20 0 2.180 2.100 2.180 2.030 2.220 322,000 686,080 2.1307 0.928 0.894 0.928 0.864 0.945 756,328 0.9071 2.35%
2015-04-17 0 2.130 2.130 2.150 2.030 2.200 618,000 1,303,900 2.1099 0.907 0.907 0.915 0.864 0.937 1,451,586 0.8983 2.40%
2015-04-16 0 2.080 2.050 2.090 2.020 2.100 174,000 361,520 2.0777 0.886 0.873 0.890 0.860 0.894 408,699 0.8846 -0.95%
2015-04-15 0 2.100 2.100 2.150 2.000 2.110 530,000 1,092,740 2.0618 0.894 0.894 0.915 0.851 0.898 1,244,887 0.8778 4.48%
2015-04-14 0 2.010 2.000 2.010 1.980 2.050 282,000 569,100 2.0181 0.856 0.851 0.856 0.843 0.873 662,374 0.8592 -4.29%
2015-04-13 0 2.100 2.060 2.100 1.850 2.100 1,728,000 3,451,920 1.9976 0.894 0.877 0.894 0.788 0.894 4,058,802 0.8505 16.67%
2015-04-10 0 1.800 1.800 1.840 1.780 1.860 142,000 256,280 1.8048 0.766 0.766 0.783 0.758 0.792 333,536 0.7684 -3.23%
2015-04-09 0 1.860 1.800 1.880 1.750 1.890 880,000 1,613,280 1.8333 0.792 0.766 0.800 0.745 0.805 2,066,983 0.7805 2.76%
2015-04-08 0 1.810 1.780 1.820 1.680 1.820 968,000 1,704,800 1.7612 0.771 0.758 0.775 0.715 0.775 2,273,681 0.7498 7.74%
2015-04-02 0 1.680 1.650 1.680 1.650 1.690 166,000 279,340 1.6828 0.715 0.702 0.715 0.702 0.720 389,908 0.7164 4.35%
2015-04-01 0 1.610 1.610 1.650 - - 0 0 - 0.685 0.685 0.702 - - 0 - 0.00%
2015-03-31 0 1.610 1.610 1.640 1.600 1.650 120,000 193,320 1.6110 0.685 0.685 0.698 0.681 0.702 281,861 0.6859 -2.42%
2015-03-30 0 1.650 1.610 1.650 - - 0 0 - 0.702 0.685 0.702 - - 0 - -1.79%
2015-03-27 0 1.680 1.600 1.680 1.680 1.690 14,000 23,560 1.6829 0.715 0.681 0.715 0.715 0.720 32,884 0.7165 5.66%
2015-03-26 0 1.590 1.590 1.610 1.580 1.600 50,000 79,200 1.5840 0.677 0.677 0.685 0.673 0.681 117,442 0.6744 -0.62%
2015-03-25 0 1.600 1.600 1.650 1.580 1.600 4,000 6,360 1.5900 0.681 0.681 0.702 0.673 0.681 9,395 0.6769 -3.03%
2015-03-24 0 1.650 1.580 1.650 1.580 1.650 98,000 155,700 1.5888 0.702 0.673 0.702 0.673 0.702 230,187 0.6764 3.77%
2015-03-23 0 1.590 1.580 1.650 1.590 1.590 16,000 25,440 1.5900 0.677 0.673 0.702 0.677 0.677 37,582 0.6769 0.00%
2015-03-20 0 1.590 1.590 1.680 1.580 1.600 250,000 396,480 1.5859 0.677 0.677 0.715 0.673 0.681 587,211 0.6752 -1.24%
2015-03-19 0 1.610 1.610 1.680 1.610 1.610 40,000 64,400 1.6100 0.685 0.685 0.715 0.685 0.685 93,954 0.6854 0.62%
2015-03-18 0 1.600 1.600 1.640 1.600 1.600 30,000 48,000 1.6000 0.681 0.681 0.698 0.681 0.681 70,465 0.6812 0.00%
2015-03-17 0 1.600 1.600 1.690 - - 0 0 - 0.681 0.681 0.720 - - 0 - 0.00%
2015-03-16 0 1.600 1.590 1.680 - - 0 0 - 0.681 0.677 0.715 - - 0 - 0.00%
2015-03-13 0 1.600 1.600 1.690 - - 0 0 - 0.681 0.681 0.720 - - 0 - 0.00%
2015-03-12 0 1.600 1.600 1.650 1.590 1.640 352,000 565,100 1.6054 0.681 0.681 0.702 0.677 0.698 826,793 0.6835 -4.76%
2015-03-11 0 1.680 1.620 1.680 - - 0 0 - 0.715 0.690 0.715 - - 0 - 0.00%
2015-03-10 0 1.680 1.610 1.680 - - 0 0 - 0.715 0.685 0.715 - - 0 - 0.00%
2015-03-09 0 1.680 1.610 1.680 1.680 1.680 6,000 10,080 1.6800 0.715 0.685 0.715 0.715 0.715 14,093 0.7152 0.00%
2015-03-06 0 1.680 1.610 1.700 1.680 1.680 28,000 47,040 1.6800 0.715 0.685 0.724 0.715 0.715 65,768 0.7152 -1.75%
2015-03-05 0 1.710 1.620 1.710 1.710 1.710 50,000 85,500 1.7100 0.728 0.690 0.728 0.728 0.728 117,442 0.7280 0.59%
2015-03-04 0 1.700 1.650 1.710 1.600 1.710 396,000 670,540 1.6933 0.724 0.702 0.728 0.681 0.728 930,142 0.7209 6.25%
2015-03-03 0 1.600 1.600 1.640 1.600 1.600 147,000 235,200 1.6000 0.681 0.681 0.698 0.681 0.681 345,280 0.6812 0.00%
2015-03-02 0 1.600 1.570 1.600 1.600 1.600 6,000 9,600 1.6000 0.681 0.668 0.681 0.681 0.681 14,093 0.6812 0.63%
2015-02-27 0 1.590 1.580 1.590 1.580 1.590 26,000 41,280 1.5877 0.677 0.673 0.677 0.673 0.677 61,070 0.6759 0.63%
2015-02-26 0 1.580 1.580 1.600 1.570 1.570 4,000 6,280 1.5700 0.673 0.673 0.681 0.668 0.668 9,395 0.6684 0.00%
2015-02-25 0 1.580 1.570 1.600 - - 0 0 - 0.673 0.668 0.681 - - 0 - 0.00%
2015-02-24 0 1.580 1.570 1.600 - - 0 0 - 0.673 0.668 0.681 - - 0 - 0.00%
2015-02-23 0 1.580 1.580 1.600 - - 0 0 - 0.673 0.673 0.681 - - 0 - 0.64%
2015-02-18 0 1.570 1.570 1.600 1.570 1.570 20,000 31,400 1.5700 0.668 0.668 0.681 0.668 0.668 46,977 0.6684 -1.87%
2015-02-17 0 1.600 1.580 1.600 - - 0 0 - 0.681 0.673 0.681 - - 0 - 0.00%
2015-02-16 0 1.600 1.570 1.600 - - 0 0 - 0.681 0.668 0.681 - - 0 - 0.00%
2015-02-13 0 1.600 1.580 1.600 1.600 1.600 4,000 6,400 1.6000 0.681 0.673 0.681 0.681 0.681 9,395 0.6812 0.00%
2015-02-12 0 1.600 1.560 1.600 - - 0 0 - 0.681 0.664 0.681 - - 0 - 0.00%
2015-02-11 0 1.600 1.570 1.600 - - 0 0 - 0.681 0.668 0.681 - - 0 - 0.00%
2015-02-10 0 1.600 1.560 1.600 - - 0 0 - 0.681 0.664 0.681 - - 0 - 0.00%
2015-02-09 0 1.600 1.570 1.600 - - 0 0 - 0.681 0.668 0.681 - - 0 - 0.00%
2015-02-06 0 1.600 1.570 1.600 1.600 1.600 310,000 496,000 1.6000 0.681 0.668 0.681 0.681 0.681 728,142 0.6812 1.91%
2015-02-05 0 1.570 1.570 1.590 1.550 1.560 88,000 136,600 1.5523 0.668 0.668 0.677 0.660 0.664 206,698 0.6609 -0.63%
2015-02-04 0 1.580 1.580 1.600 1.560 1.560 4,000 6,240 1.5600 0.673 0.673 0.681 0.664 0.664 9,395 0.6642 0.00%
2015-02-03 0 1.580 1.560 1.580 - - 0 0 - 0.673 0.664 0.673 - - 0 - 0.00%
2015-02-02 0 1.580 1.560 1.590 1.550 1.600 540,000 844,740 1.5643 0.673 0.664 0.677 0.660 0.681 1,268,376 0.6660 -1.25%
2015-01-30 0 1.600 1.590 1.600 1.590 1.600 18,000 28,640 1.5911 0.681 0.677 0.681 0.677 0.681 42,279 0.6774 0.00%
2015-01-29 0 1.600 1.590 1.600 1.590 1.600 144,000 230,300 1.5993 0.681 0.677 0.681 0.677 0.681 338,234 0.6809 -1.23%
2015-01-28 0 1.620 1.600 1.620 - - 0 0 - 0.690 0.681 0.690 - - 0 - 0.00%
2015-01-27 0 1.620 1.620 1.630 1.590 1.600 50,000 79,800 1.5960 0.690 0.690 0.694 0.677 0.681 117,442 0.6795 0.00%
2015-01-26 0 1.620 1.600 1.650 - - 0 0 - 0.690 0.681 0.702 - - 0 - 0.00%
2015-01-23 0 1.620 1.600 1.650 - - 0 0 - 0.690 0.681 0.702 - - 0 - 0.00%
2015-01-22 0 1.620 1.620 1.630 1.600 1.600 12,000 19,200 1.6000 0.690 0.690 0.694 0.681 0.681 28,186 0.6812 -0.61%
2015-01-21 0 1.630 1.600 1.630 - - 0 0 - 0.694 0.681 0.694 - - 0 - 0.00%
2015-01-20 0 1.630 1.590 1.630 - - 0 0 - 0.694 0.677 0.694 - - 0 - 0.00%
2015-01-19 0 1.630 1.590 1.630 1.630 1.630 90,000 146,700 1.6300 0.694 0.677 0.694 0.694 0.694 211,396 0.6940 0.00%
2015-01-16 0 1.630 1.620 1.630 1.610 1.630 122,000 198,140 1.6241 0.694 0.690 0.694 0.685 0.694 286,559 0.6914 2.52%
2015-01-15 0 1.590 1.590 1.610 1.590 1.610 368,000 586,240 1.5930 0.677 0.677 0.685 0.677 0.685 864,375 0.6782 0.00%
2015-01-14 0 1.590 1.580 1.590 1.590 1.590 138,000 219,420 1.5900 0.677 0.673 0.677 0.677 0.677 324,140 0.6769 0.00%
2015-01-13 0 1.590 1.590 1.630 1.590 1.610 294,000 468,340 1.5930 0.677 0.677 0.694 0.677 0.685 690,560 0.6782 0.00%
2015-01-12 0 1.590 1.580 1.590 1.590 1.590 200,000 318,000 1.5900 0.677 0.673 0.677 0.677 0.677 469,769 0.6769 0.00%
2015-01-09 0 1.590 1.590 1.620 1.590 1.600 336,000 535,500 1.5938 0.677 0.677 0.690 0.677 0.681 789,212 0.6785 0.00%
2015-01-08 0 1.590 1.590 1.610 - - 0 0 - 0.677 0.677 0.685 - - 0 - 0.00%
2015-01-07 0 1.590 1.590 1.600 1.590 1.610 250,000 398,400 1.5936 0.677 0.677 0.681 0.677 0.685 587,211 0.6785 0.00%
2015-01-06 0 1.590 1.590 1.600 1.580 1.590 34,000 53,920 1.5859 0.677 0.677 0.681 0.673 0.677 79,861 0.6752 -0.62%
2015-01-05 0 1.600 1.590 1.620 1.600 1.600 50,000 80,000 1.6000 0.681 0.677 0.690 0.681 0.681 117,442 0.6812 0.00%
2015-01-02 0 1.600 1.600 1.620 1.590 1.590 120,000 190,800 1.5900 0.681 0.681 0.690 0.677 0.677 281,861 0.6769 0.00%
2014-12-31 0 1.600 1.590 1.600 1.590 1.620 60,000 95,880 1.5980 0.681 0.677 0.681 0.677 0.690 140,931 0.6803 0.00%
2014-12-30 0 1.600 1.580 1.600 1.580 1.600 132,000 211,000 1.5985 0.681 0.673 0.681 0.673 0.681 310,047 0.6805 0.00%
2014-12-29 0 1.600 1.580 1.620 1.600 1.710 330,000 534,060 1.6184 0.681 0.673 0.690 0.681 0.728 775,119 0.6890 -2.44%
2014-12-24 0 1.640 1.630 1.680 1.640 1.640 2,000 3,280 1.6400 0.698 0.694 0.715 0.698 0.698 4,698 0.6982 -0.61%
2014-12-23 0 1.650 1.630 1.680 1.650 1.650 30,000 49,500 1.6500 0.702 0.694 0.715 0.702 0.702 70,465 0.7025 0.00%
2014-12-22 0 1.650 1.650 1.680 1.640 1.640 6,000 9,840 1.6400 0.702 0.702 0.715 0.698 0.698 14,093 0.6982 0.61%
2014-12-19 0 1.640 1.620 1.640 1.620 1.640 92,000 150,040 1.6309 0.698 0.690 0.698 0.690 0.698 216,094 0.6943 1.23%
2014-12-18 0 1.620 1.610 1.680 1.620 1.620 20,000 32,400 1.6200 0.690 0.685 0.715 0.690 0.690 46,977 0.6897 0.62%
2014-12-17 0 1.610 1.600 1.630 1.610 1.610 42,000 67,620 1.6100 0.685 0.681 0.694 0.685 0.685 98,651 0.6854 0.00%
2014-12-16 0 1.610 1.610 1.620 1.600 1.610 150,000 240,220 1.6015 0.685 0.685 0.690 0.681 0.685 352,327 0.6818 -1.23%
2014-12-15 0 1.630 1.610 1.630 1.630 1.630 2,000 3,260 1.6300 0.694 0.685 0.694 0.694 0.694 4,698 0.6940 1.24%
2014-12-12 0 1.610 1.610 1.650 1.610 1.640 14,000 22,780 1.6271 0.685 0.685 0.702 0.685 0.698 32,884 0.6927 -0.62%
2014-12-11 0 1.620 1.600 1.620 - - 0 0 - 0.690 0.681 0.690 - - 0 - 0.00%
2014-12-10 0 1.620 1.620 1.630 1.600 1.610 58,000 92,920 1.6021 0.690 0.690 0.694 0.681 0.685 136,233 0.6821 0.00%
2014-12-09 0 1.620 1.610 1.620 1.620 1.620 20,000 32,400 1.6200 0.690 0.685 0.690 0.690 0.690 46,977 0.6897 -0.61%
2014-12-08 0 1.630 1.620 1.630 1.630 1.640 276,000 450,040 1.6306 0.694 0.690 0.694 0.694 0.698 648,281 0.6942 0.00%
2014-12-05 0 1.650 1.650 1.670 1.630 1.680 418,000 693,560 1.6592 0.694 0.694 0.702 0.686 0.707 993,864 0.6978 -2.37%
2014-12-04 0 1.690 1.680 1.700 1.670 1.700 92,000 155,920 1.6948 0.711 0.707 0.715 0.702 0.715 218,745 0.7128 -0.59%
2014-12-03 0 1.700 1.680 1.700 1.680 1.700 380,000 644,880 1.6971 0.715 0.707 0.715 0.707 0.715 903,512 0.7137 -0.58%
2014-12-02 0 1.710 1.690 1.710 1.660 1.710 98,000 166,260 1.6965 0.719 0.711 0.719 0.698 0.719 233,011 0.7135 3.01%
2014-12-01 0 1.660 1.650 1.670 1.660 1.680 122,000 203,360 1.6669 0.698 0.694 0.702 0.698 0.707 290,075 0.7011 -0.60%
2014-11-28 0 1.670 1.670 1.680 1.670 1.690 78,000 130,540 1.6736 0.702 0.702 0.707 0.702 0.711 185,458 0.7039 -0.60%
2014-11-27 0 1.680 1.660 1.680 1.650 1.680 172,000 286,120 1.6635 0.707 0.698 0.707 0.694 0.707 408,958 0.6996 0.60%
2014-11-26 0 1.670 1.670 1.680 1.650 1.710 514,000 858,400 1.6700 0.702 0.702 0.707 0.694 0.719 1,222,119 0.7024 -2.34%
2014-11-25 0 1.710 1.710 1.730 1.670 1.980 3,044,000 5,318,200 1.7471 0.719 0.719 0.728 0.702 0.833 7,237,610 0.7348 3.01%
2014-11-24 0 1.660 1.660 1.670 1.630 1.670 226,000 372,880 1.6499 0.698 0.698 0.702 0.686 0.702 537,352 0.6939 1.84%
2014-11-21 0 1.630 1.630 1.660 1.610 1.630 38,000 61,580 1.6205 0.686 0.686 0.698 0.677 0.686 90,351 0.6816 0.00%
2014-11-20 0 1.630 1.630 1.660 1.630 1.640 62,000 101,560 1.6381 0.686 0.686 0.698 0.686 0.690 147,415 0.6889 -0.61%
2014-11-19 0 1.640 1.640 1.670 1.640 1.640 14,000 22,960 1.6400 0.690 0.690 0.702 0.690 0.690 33,287 0.6898 0.00%
2014-11-18 0 1.640 1.630 1.680 - - 0 0 - 0.690 0.686 0.707 - - 0 - 0.00%
2014-11-17 0 1.640 1.630 1.680 1.630 1.640 32,000 52,460 1.6394 0.690 0.686 0.707 0.686 0.690 76,085 0.6895 0.61%
2014-11-14 0 1.630 1.630 1.680 - - 0 0 - 0.686 0.686 0.707 - - 0 - 0.00%
2014-11-13 0 1.630 1.610 1.630 1.630 1.630 104,000 169,520 1.6300 0.686 0.677 0.686 0.686 0.686 247,277 0.6855 0.00%
2014-11-12 0 1.630 1.630 1.650 1.620 1.630 272,000 443,260 1.6296 0.686 0.686 0.694 0.681 0.686 646,725 0.6854 0.00%
2014-11-11 0 1.630 1.620 1.630 1.630 1.630 56,000 91,180 1.6282 0.686 0.681 0.686 0.686 0.686 133,149 0.6848 1.87%
2014-11-10 0 1.600 1.600 1.650 1.600 1.600 10,000 16,000 1.6000 0.673 0.673 0.694 0.673 0.673 23,777 0.6729 0.00%
2014-11-07 0 1.600 1.580 1.640 - - 0 0 - 0.673 0.665 0.690 - - 0 - 0.00%
2014-11-06 0 1.600 1.590 1.600 1.590 1.610 118,000 188,660 1.5988 0.673 0.669 0.673 0.669 0.677 280,564 0.6724 0.00%
2014-11-05 0 1.600 1.580 1.610 1.600 1.610 190,000 304,700 1.6037 0.673 0.665 0.677 0.673 0.677 451,756 0.6745 -1.23%
2014-11-04 0 1.620 1.600 1.620 1.620 1.640 112,000 182,680 1.6311 0.681 0.673 0.681 0.681 0.690 266,298 0.6860 -2.41%
2014-11-03 0 1.660 1.620 1.670 - - 0 0 - 0.698 0.681 0.702 - - 0 - 0.00%
2014-10-31 0 1.660 1.630 1.670 1.640 1.660 136,000 223,400 1.6426 0.698 0.686 0.702 0.690 0.698 323,362 0.6909 0.61%
2014-10-30 0 1.650 1.650 1.680 - - 0 0 - 0.694 0.694 0.707 - - 0 - 0.00%
2014-10-29 0 1.650 1.650 1.680 - - 0 0 - 0.694 0.694 0.707 - - 0 - 0.61%
2014-10-28 0 1.640 1.640 1.650 1.620 1.620 10,000 16,200 1.6200 0.690 0.690 0.694 0.681 0.681 23,777 0.6813 0.00%
2014-10-27 0 1.640 1.640 1.650 1.630 1.630 20,000 32,600 1.6300 0.690 0.690 0.694 0.686 0.686 47,553 0.6855 -0.61%
2014-10-24 0 1.650 1.640 1.660 1.640 1.650 48,000 79,180 1.6496 0.694 0.690 0.698 0.690 0.694 114,128 0.6938 -0.60%
2014-10-23 0 1.660 1.660 1.670 1.630 1.660 142,000 233,480 1.6442 0.698 0.698 0.702 0.686 0.698 337,628 0.6915 -1.78%
2014-10-22 0 1.690 1.670 1.690 1.670 1.690 48,000 80,200 1.6708 0.711 0.702 0.711 0.702 0.711 114,128 0.7027 1.81%
2014-10-21 0 1.660 1.660 1.670 1.660 1.670 130,000 216,200 1.6631 0.698 0.698 0.702 0.698 0.702 309,096 0.6995 -0.60%
2014-10-20 0 1.670 1.650 1.670 1.670 1.670 78,000 130,260 1.6700 0.702 0.694 0.702 0.702 0.702 185,458 0.7024 0.00%
2014-10-17 0 1.670 1.670 1.680 1.670 1.700 106,000 178,480 1.6838 0.702 0.702 0.707 0.702 0.715 252,032 0.7082 -0.60%
2014-10-16 0 1.680 1.680 1.700 1.660 1.700 112,000 189,720 1.6939 0.707 0.707 0.715 0.698 0.715 266,298 0.7124 -0.59%
2014-10-15 0 1.690 1.650 1.690 - - 0 0 - 0.711 0.694 0.711 - - 0 - 0.00%
2014-10-14 0 1.690 1.690 1.700 1.690 1.690 122,000 206,180 1.6900 0.711 0.711 0.715 0.711 0.711 290,075 0.7108 0.00%
2014-10-13 0 1.690 1.670 1.690 1.700 1.700 22,000 37,400 1.7000 0.711 0.702 0.711 0.715 0.715 52,309 0.7150 -0.59%
2014-10-10 0 1.700 1.660 1.700 1.630 1.700 312,000 519,200 1.6641 0.715 0.698 0.715 0.686 0.715 741,831 0.6999 0.00%
2014-10-09 0 1.700 1.700 1.730 1.700 1.700 72,000 122,400 1.7000 0.715 0.715 0.728 0.715 0.715 171,192 0.7150 1.80%
2014-10-08 0 1.670 1.660 1.680 1.670 1.680 84,000 140,720 1.6752 0.702 0.698 0.707 0.702 0.707 199,724 0.7046 -0.60%
2014-10-07 0 1.680 1.650 1.680 1.680 1.680 6,000 10,080 1.6800 0.707 0.694 0.707 0.707 0.707 14,266 0.7066 1.20%
2014-10-06 0 1.660 1.660 1.690 1.650 1.650 20,000 33,000 1.6500 0.698 0.698 0.711 0.694 0.694 47,553 0.6940 0.61%
2014-10-03 0 1.650 1.650 1.690 1.630 1.630 32,000 52,160 1.6300 0.694 0.694 0.711 0.686 0.686 76,085 0.6855 1.23%
2014-09-30 0 1.630 1.630 1.640 1.610 1.640 210,000 341,000 1.6238 0.686 0.686 0.690 0.677 0.690 499,309 0.6829 -1.21%
2014-09-29 0 1.650 1.650 1.660 1.620 1.650 184,000 301,200 1.6370 0.694 0.694 0.698 0.681 0.694 437,490 0.6885 -2.37%
2014-09-26 0 1.690 1.670 1.690 1.690 1.690 58,000 98,020 1.6900 0.711 0.702 0.711 0.711 0.711 137,905 0.7108 0.00%
2014-09-25 0 1.690 1.670 1.710 - - 0 0 - 0.711 0.702 0.719 - - 0 - 0.00%
2014-09-24 0 1.690 1.690 1.720 1.690 1.700 138,000 234,540 1.6996 0.711 0.711 0.723 0.711 0.715 328,118 0.7148 -0.59%
2014-09-23 0 1.700 1.680 1.710 1.690 1.700 204,000 345,280 1.6925 0.715 0.707 0.719 0.711 0.715 485,043 0.7119 1.80%
2014-09-22 0 1.670 1.670 1.680 1.650 1.680 288,000 475,260 1.6502 0.702 0.702 0.707 0.694 0.707 684,767 0.6940 1.21%
2014-09-19 0 1.650 1.650 1.670 1.640 1.650 82,000 134,960 1.6459 0.694 0.694 0.702 0.690 0.694 194,968 0.6922 -0.60%
2014-09-18 0 1.660 1.650 1.660 1.660 1.670 68,000 113,220 1.6650 0.698 0.694 0.698 0.698 0.702 161,681 0.7003 0.00%
2014-09-17 0 1.660 1.660 1.670 1.660 1.680 70,000 117,200 1.6743 0.698 0.698 0.702 0.698 0.707 166,436 0.7042 0.00%
2014-09-16 0 1.660 1.650 1.660 1.660 1.660 20,000 33,200 1.6600 0.698 0.694 0.698 0.698 0.698 47,553 0.6982 0.61%
2014-09-15 0 1.650 1.650 1.680 1.650 1.670 44,000 73,000 1.6591 0.694 0.694 0.707 0.694 0.702 104,617 0.6978 0.00%
2014-09-12 0 1.650 1.650 1.680 - - 0 0 - 0.694 0.694 0.707 - - 0 - 0.00%
2014-09-11 0 1.650 1.650 1.680 1.630 1.700 326,000 542,120 1.6629 0.694 0.694 0.707 0.686 0.715 775,119 0.6994 1.85%
2014-09-10 0 1.620 1.610 1.640 1.620 1.620 42,000 68,040 1.6200 0.681 0.677 0.690 0.681 0.681 99,862 0.6813 -0.61%
2014-09-08 0 1.630 1.610 1.630 - - 0 0 - 0.686 0.677 0.686 - - 0 - 0.00%
2014-09-05 0 1.630 1.620 1.690 1.630 1.630 30,000 48,900 1.6300 0.686 0.681 0.711 0.686 0.686 71,330 0.6855 1.87%
2014-09-04 0 1.600 1.600 1.630 1.600 1.600 2,000 3,200 1.6000 0.673 0.673 0.686 0.673 0.673 4,755 0.6729 0.00%
2014-09-03 0 1.600 1.600 1.640 1.600 1.620 122,000 195,600 1.6033 0.673 0.673 0.690 0.673 0.681 290,075 0.6743 0.00%
2014-09-02 0 1.600 1.600 1.620 - - 0 0 - 0.673 0.673 0.681 - - 0 - 0.00%
2014-09-01 0 1.600 1.600 1.620 1.600 1.600 10,000 16,000 1.6000 0.673 0.673 0.681 0.673 0.673 23,777 0.6729 0.00%
2014-08-29 0 1.600 1.580 1.600 1.580 1.610 44,000 69,900 1.5886 0.673 0.665 0.673 0.665 0.677 104,617 0.6682 1.27%
2014-08-28 0 1.580 1.580 1.600 1.580 1.580 10,000 15,800 1.5800 0.665 0.665 0.673 0.665 0.665 23,777 0.6645 -1.25%
2014-08-27 0 1.600 1.600 1.610 1.600 1.630 16,000 25,720 1.6075 0.673 0.673 0.677 0.673 0.686 38,043 0.6761 0.00%
2014-08-26 0 1.600 1.600 1.620 - - 0 0 - 0.673 0.673 0.681 - - 0 - 0.00%
2014-08-25 0 1.600 1.580 1.620 1.570 1.610 74,000 118,060 1.5954 0.673 0.665 0.681 0.660 0.677 175,947 0.6710 1.27%
2014-08-22 0 1.580 1.580 1.600 1.560 1.600 204,000 324,780 1.5921 0.665 0.665 0.673 0.656 0.673 485,043 0.6696 1.28%
2014-08-21 0 1.560 1.560 1.580 1.560 1.560 6,000 9,360 1.5600 0.656 0.656 0.665 0.656 0.656 14,266 0.6561 0.00%
2014-08-20 0 1.560 1.540 1.590 1.560 1.560 20,000 31,200 1.5600 0.656 0.648 0.669 0.656 0.656 47,553 0.6561 0.00%
2014-08-19 0 1.560 1.540 1.590 1.560 1.560 30,000 46,800 1.5600 0.656 0.648 0.669 0.656 0.656 71,330 0.6561 1.96%
2014-08-18 0 1.530 1.530 1.600 - - 0 0 - 0.643 0.643 0.673 - - 0 - 0.00%
2014-08-15 0 1.530 1.530 1.600 1.520 1.550 20,000 30,460 1.5230 0.643 0.643 0.673 0.639 0.652 47,553 0.6405 0.66%
2014-08-14 0 1.520 1.520 1.550 1.520 1.530 220,000 335,100 1.5232 0.639 0.639 0.652 0.639 0.643 523,086 0.6406 -1.30%
2014-08-13 0 1.590 1.590 1.620 1.590 1.590 20,000 31,800 1.5900 0.648 0.648 0.660 0.648 0.648 49,097 0.6477 0.00%
2014-08-12 0 1.590 1.590 1.630 1.580 1.600 370,000 587,620 1.5882 0.648 0.648 0.664 0.644 0.652 908,299 0.6469 -1.85%
2014-08-11 0 1.620 1.590 1.640 1.580 1.620 30,000 48,200 1.6067 0.660 0.648 0.668 0.644 0.660 73,646 0.6545 2.53%
2014-08-08 0 1.580 1.580 1.620 1.580 1.610 270,000 431,580 1.5984 0.644 0.644 0.660 0.644 0.656 662,812 0.6511 -1.25%
2014-08-07 0 1.600 1.580 1.610 1.600 1.600 22,000 35,200 1.6000 0.652 0.644 0.656 0.652 0.652 54,007 0.6518 -1.23%
2014-08-06 0 1.620 1.580 1.620 1.600 1.620 160,000 257,280 1.6080 0.660 0.644 0.660 0.652 0.660 392,778 0.6550 1.25%
2014-08-05 0 1.600 1.580 1.600 1.590 1.610 176,000 281,780 1.6010 0.652 0.644 0.652 0.648 0.656 432,056 0.6522 0.00%
2014-08-04 0 1.600 1.580 1.600 1.580 1.610 136,000 218,440 1.6062 0.652 0.644 0.652 0.644 0.656 333,861 0.6543 1.91%
2014-08-01 0 1.570 1.570 1.590 1.570 1.600 50,000 78,920 1.5784 0.640 0.640 0.648 0.640 0.652 122,743 0.6430 0.00%
2014-07-31 0 1.570 1.560 1.570 1.570 1.570 62,000 97,340 1.5700 0.640 0.635 0.640 0.640 0.640 152,201 0.6395 0.64%
2014-07-30 0 1.560 1.550 1.580 1.560 1.580 332,000 522,560 1.5740 0.635 0.631 0.644 0.635 0.644 815,014 0.6412 -1.27%
2014-07-29 0 1.580 1.560 1.580 1.580 1.610 194,000 308,600 1.5907 0.644 0.635 0.644 0.644 0.656 476,243 0.6480 -1.25%
2014-07-28 0 1.600 1.590 1.600 1.600 1.640 234,000 378,900 1.6192 0.652 0.648 0.652 0.652 0.668 574,437 0.6596 0.63%
2014-07-25 0 1.590 1.590 1.600 1.580 1.580 380,000 600,400 1.5800 0.648 0.648 0.652 0.644 0.644 932,847 0.6436 0.00%
2014-07-24 0 1.590 1.590 1.610 1.520 1.620 342,000 541,560 1.5835 0.648 0.648 0.656 0.619 0.660 839,562 0.6451 4.61%
2014-07-23 0 1.520 1.520 1.530 1.520 1.520 20,000 30,400 1.5200 0.619 0.619 0.623 0.619 0.619 49,097 0.6192 0.00%
2014-07-22 0 1.520 1.520 1.530 1.510 1.520 12,000 18,220 1.5183 0.619 0.619 0.623 0.615 0.619 29,458 0.6185 0.66%
2014-07-21 0 1.510 1.510 1.530 1.510 1.520 78,000 117,880 1.5113 0.615 0.615 0.623 0.615 0.619 191,479 0.6156 -0.66%
2014-07-18 0 1.520 1.520 1.550 1.490 1.510 1,124,000 1,689,660 1.5033 0.619 0.619 0.631 0.607 0.615 2,759,264 0.6124 2.01%
2014-07-17 0 1.490 1.480 1.490 1.480 1.500 90,000 133,760 1.4862 0.607 0.603 0.607 0.603 0.611 220,937 0.6054 2.05%
2014-07-16 0 1.460 1.460 1.490 1.460 1.500 378,000 558,500 1.4775 0.595 0.595 0.607 0.595 0.611 927,937 0.6019 -0.68%
2014-07-15 0 1.470 1.470 1.490 1.460 1.480 420,000 617,880 1.4711 0.599 0.599 0.607 0.595 0.603 1,031,042 0.5993 0.68%
2014-07-14 0 1.460 1.460 1.480 1.460 1.480 136,000 200,760 1.4762 0.595 0.595 0.603 0.595 0.603 333,861 0.6013 -0.68%
2014-07-11 0 1.470 1.440 1.470 1.430 1.470 60,000 86,780 1.4463 0.599 0.587 0.599 0.583 0.599 147,292 0.5892 2.08%
2014-07-10 0 1.440 1.430 1.470 - - 0 0 - 0.587 0.583 0.599 - - 0 - 0.00%
2014-07-09 0 1.440 1.440 1.470 1.430 1.440 74,000 106,220 1.4354 0.587 0.587 0.599 0.583 0.587 181,660 0.5847 0.70%
2014-07-08 0 1.430 1.430 1.460 1.430 1.430 28,000 40,040 1.4300 0.583 0.583 0.595 0.583 0.583 68,736 0.5825 0.00%
2014-07-07 0 1.430 1.420 1.450 1.430 1.460 128,000 183,640 1.4347 0.583 0.578 0.591 0.583 0.595 314,222 0.5844 -2.05%
2014-07-04 0 1.460 1.410 1.460 - - 0 0 - 0.595 0.574 0.595 - - 0 - 0.00%
2014-07-03 0 1.460 1.420 1.460 1.460 1.460 8,000 11,680 1.4600 0.595 0.578 0.595 0.595 0.595 19,639 0.5947 1.39%
2014-07-02 0 1.440 1.410 1.450 1.440 1.450 44,000 63,420 1.4414 0.587 0.574 0.591 0.587 0.591 108,014 0.5871 2.86%
2014-06-30 0 1.400 1.400 1.440 1.400 1.420 450,000 635,020 1.4112 0.570 0.570 0.587 0.570 0.578 1,104,687 0.5748 -1.41%
2014-06-27 0 1.420 1.420 1.450 - - 0 0 - 0.578 0.578 0.591 - - 0 - 1.43%
2014-06-26 0 1.400 1.400 1.430 1.400 1.410 370,000 519,920 1.4052 0.570 0.570 0.583 0.570 0.574 908,299 0.5724 -0.71%
2014-06-25 0 1.410 1.400 1.440 1.400 1.450 226,000 319,600 1.4142 0.574 0.570 0.587 0.570 0.591 554,799 0.5761 0.00%
2014-06-24 0 1.410 1.400 1.440 1.400 1.420 132,000 186,580 1.4135 0.574 0.570 0.587 0.570 0.578 324,042 0.5758 0.00%
2014-06-23 0 1.410 1.400 1.490 1.400 1.410 412,000 579,240 1.4059 0.574 0.570 0.607 0.570 0.574 1,011,403 0.5727 0.71%
2014-06-20 0 1.400 1.390 1.400 1.400 1.420 172,000 242,800 1.4116 0.570 0.566 0.570 0.570 0.578 422,236 0.5750 0.00%
2014-06-19 0 1.400 1.390 1.400 1.400 1.430 578,000 814,200 1.4087 0.570 0.566 0.570 0.570 0.583 1,418,910 0.5738 -0.71%
2014-06-18 0 1.410 1.410 1.450 1.410 1.450 382,000 546,700 1.4312 0.574 0.574 0.591 0.574 0.591 937,757 0.5830 -2.08%
2014-06-17 0 1.440 1.440 1.490 - - 0 0 - 0.587 0.587 0.607 - - 0 - 0.70%
2014-06-16 0 1.430 1.430 1.490 1.410 1.430 76,000 107,880 1.4195 0.583 0.583 0.607 0.574 0.583 186,569 0.5782 -2.05%
2014-06-13 0 1.460 1.420 1.470 - - 0 0 - 0.595 0.578 0.599 - - 0 - 0.00%
2014-06-12 0 1.460 1.420 1.460 - - 0 0 - 0.595 0.578 0.595 - - 0 - 0.00%
2014-06-11 0 1.460 1.420 1.470 - - 0 0 - 0.595 0.578 0.599 - - 0 - 0.00%
2014-06-10 0 1.460 1.440 1.460 1.440 1.460 46,000 66,540 1.4465 0.595 0.587 0.595 0.587 0.595 112,924 0.5892 2.82%
2014-06-09 0 1.420 1.410 1.460 - - 0 0 - 0.578 0.574 0.595 - - 0 - 0.00%
2014-06-06 0 1.420 1.420 1.460 - - 0 0 - 0.578 0.578 0.595 - - 0 - 0.00%
2014-06-05 0 1.420 1.420 1.430 1.410 1.430 204,000 289,120 1.4173 0.578 0.578 0.583 0.574 0.583 500,792 0.5773 0.00%
2014-06-04 0 1.420 1.420 1.440 1.420 1.420 77,000 109,310 1.4196 0.578 0.578 0.587 0.578 0.578 189,024 0.5783 0.00%
2014-06-03 0 1.420 1.410 1.450 1.420 1.420 122,000 173,240 1.4200 0.578 0.574 0.591 0.578 0.578 299,493 0.5784 -2.07%
2014-05-30 0 1.450 1.430 1.450 1.450 1.450 4,000 5,800 1.4500 0.591 0.583 0.591 0.591 0.591 9,819 0.5907 -0.68%
2014-05-29 0 1.460 1.440 1.460 1.420 1.500 26,000 37,920 1.4585 0.595 0.587 0.595 0.578 0.611 63,826 0.5941 -1.35%
2014-05-28 0 1.480 1.450 1.480 1.480 1.480 7,000 10,360 1.4800 0.603 0.591 0.603 0.603 0.603 17,184 0.6029 2.78%
2014-05-27 0 1.440 1.430 1.480 - - 0 0 - 0.587 0.583 0.603 - - 0 - 0.00%
2014-05-26 0 1.440 1.440 1.470 1.420 1.430 124,000 176,900 1.4266 0.587 0.587 0.599 0.578 0.583 304,403 0.5811 0.00%
2014-05-23 0 1.440 1.440 1.470 1.430 1.430 7,000 9,980 1.4257 0.587 0.587 0.599 0.583 0.583 17,184 0.5808 0.70%
2014-05-22 0 1.430 1.430 1.480 1.430 1.460 164,000 236,320 1.4410 0.583 0.583 0.603 0.583 0.595 402,597 0.5870 -2.05%
2014-05-21 0 1.460 1.440 1.470 - - 0 0 - 0.595 0.587 0.599 - - 0 - -1.35%
2014-05-20 0 1.480 1.450 1.510 - - 0 0 - 0.603 0.591 0.615 - - 0 - 0.00%
2014-05-19 0 1.480 1.450 1.510 - - 0 0 - 0.603 0.591 0.615 - - 0 - 0.00%
2014-05-16 0 1.480 1.450 1.500 1.460 1.480 54,000 79,440 1.4711 0.603 0.591 0.611 0.595 0.603 132,562 0.5993 1.37%
2014-05-15 0 1.460 1.460 1.480 1.450 1.480 60,000 87,800 1.4633 0.595 0.595 0.603 0.591 0.603 147,292 0.5961 0.00%
2014-05-14 0 1.460 1.450 1.500 - - 0 0 - 0.595 0.591 0.611 - - 0 - 0.00%
2014-05-13 0 1.460 1.450 1.490 - - 0 0 - 0.595 0.591 0.607 - - 0 - 0.00%
2014-05-12 0 1.460 1.460 1.480 1.430 1.430 28,000 40,040 1.4300 0.595 0.595 0.603 0.583 0.583 68,736 0.5825 -0.68%
2014-05-09 0 1.470 1.450 1.490 - - 0 0 - 0.599 0.591 0.607 - - 0 - 0.00%
2014-05-08 0 1.470 1.470 1.490 1.440 1.440 10,000 14,400 1.4400 0.599 0.599 0.607 0.587 0.587 24,549 0.5866 0.00%
2014-05-07 0 1.470 1.470 1.530 1.430 1.430 8,000 11,440 1.4300 0.599 0.599 0.623 0.583 0.583 19,639 0.5825 -1.34%
2014-05-05 0 1.490 1.430 1.490 - - 0 0 - 0.607 0.583 0.607 - - 0 - -0.67%
2014-05-02 0 1.500 1.440 1.500 1.430 1.510 28,000 41,060 1.4664 0.611 0.587 0.611 0.583 0.615 68,736 0.5974 4.17%
2014-04-30 0 1.440 1.420 1.440 - - 0 0 - 0.587 0.578 0.587 - - 0 - 0.00%
2014-04-29 0 1.440 1.430 1.440 1.430 1.440 54,000 77,340 1.4322 0.587 0.583 0.587 0.583 0.587 132,562 0.5834 -0.69%
2014-04-28 0 1.450 1.410 1.500 - - 0 0 - 0.591 0.574 0.611 - - 0 - 0.00%
2014-04-25 0 1.450 1.420 1.510 1.450 1.450 2,000 2,900 1.4500 0.591 0.578 0.615 0.591 0.591 4,910 0.5907 0.00%
2014-04-24 0 1.450 1.450 1.470 1.440 1.450 14,000 20,260 1.4471 0.591 0.591 0.599 0.587 0.591 34,368 0.5895 0.00%
2014-04-23 0 1.450 1.440 1.500 1.450 1.450 10,000 14,500 1.4500 0.591 0.587 0.611 0.591 0.591 24,549 0.5907 -3.33%
2014-04-22 0 1.500 1.420 1.500 1.490 1.500 44,000 65,980 1.4995 0.611 0.578 0.611 0.607 0.611 108,014 0.6108 1.35%
2014-04-17 0 1.480 1.450 1.500 - - 0 0 - 0.603 0.591 0.611 - - 0 - 0.00%
2014-04-16 0 1.480 1.430 1.500 - - 0 0 - 0.603 0.583 0.611 - - 0 - 0.00%
2014-04-15 0 1.480 1.430 1.480 - - 0 0 - 0.603 0.583 0.603 - - 0 - -0.67%
2014-04-14 0 1.490 1.440 1.490 1.490 1.490 20,000 29,800 1.4900 0.607 0.587 0.607 0.607 0.607 49,097 0.6070 2.76%
2014-04-11 0 1.450 1.440 1.450 1.440 1.450 34,887 50,501 1.4476 0.591 0.587 0.591 0.587 0.591 85,643 0.5897 2.84%
2014-04-10 0 1.410 1.440 1.450 1.410 1.450 380,000 543,120 1.4293 0.574 0.587 0.591 0.574 0.591 932,847 0.5822 -1.40%
2014-04-09 0 1.430 1.420 1.440 1.420 1.440 112,000 159,460 1.4238 0.583 0.578 0.587 0.578 0.587 274,944 0.5800 -0.69%
2014-04-08 0 1.440 1.420 1.440 1.450 1.450 6,000 8,700 1.4500 0.587 0.578 0.587 0.591 0.591 14,729 0.5907 -0.69%
2014-04-07 0 1.450 1.420 1.480 - - 0 0 - 0.591 0.578 0.603 - - 0 - 0.00%
2014-04-04 0 1.450 1.420 1.450 - - 0 0 - 0.591 0.578 0.591 - - 0 - 0.00%
2014-04-03 0 1.450 1.420 1.470 1.450 1.460 80,000 116,100 1.4513 0.591 0.578 0.599 0.591 0.595 196,389 0.5912 0.00%
2014-04-02 0 1.450 1.420 1.480 - - 0 0 - 0.591 0.578 0.603 - - 0 - 0.00%
2014-04-01 0 1.450 1.410 1.490 - - 0 0 - 0.591 0.574 0.607 - - 0 - 0.00%
2014-03-31 0 1.450 1.450 1.480 1.420 1.430 124,000 176,100 1.4202 0.591 0.591 0.603 0.578 0.583 304,403 0.5785 0.00%
2014-03-28 0 1.450 1.440 1.480 1.410 1.450 14,000 19,940 1.4243 0.591 0.587 0.603 0.574 0.591 34,368 0.5802 1.40%
2014-03-27 0 1.430 1.430 1.440 1.410 1.410 34,000 47,940 1.4100 0.583 0.583 0.587 0.574 0.574 83,465 0.5744 0.00%
2014-03-26 0 1.430 1.420 1.480 - - 0 0 - 0.583 0.578 0.603 - - 0 - 0.00%
2014-03-25 0 1.430 1.420 1.480 1.430 1.430 6,000 8,580 1.4300 0.583 0.578 0.603 0.583 0.583 14,729 0.5825 0.70%
2014-03-24 0 1.420 1.410 1.420 - - 0 0 - 0.578 0.574 0.578 - - 0 - -0.70%
2014-03-21 0 1.430 1.420 1.490 - - 0 0 - 0.583 0.578 0.607 - - 0 - 0.00%
2014-03-20 0 1.430 1.420 1.490 - - 0 0 - 0.583 0.578 0.607 - - 0 - 0.00%
2014-03-19 0 1.430 1.420 1.490 1.430 1.430 28,000 40,040 1.4300 0.583 0.578 0.607 0.583 0.583 68,736 0.5825 0.00%
2014-03-18 0 1.430 1.430 1.480 - - 0 0 - 0.583 0.583 0.603 - - 0 - 0.00%
2014-03-17 0 1.430 1.420 1.490 - - 0 0 - 0.583 0.578 0.607 - - 0 - 0.00%
2014-03-14 0 1.430 1.420 1.440 - - 0 0 - 0.583 0.578 0.587 - - 0 - 0.00%
2014-03-13 0 1.430 1.430 1.460 1.420 1.430 34,000 48,400 1.4235 0.583 0.583 0.595 0.578 0.583 83,465 0.5799 0.00%
2014-03-12 0 1.430 1.430 1.460 1.430 1.430 37,000 52,860 1.4286 0.583 0.583 0.595 0.583 0.583 90,830 0.5820 -0.69%
2014-03-11 0 1.440 1.430 1.440 1.450 1.450 2,000 2,900 1.4500 0.587 0.583 0.587 0.591 0.591 4,910 0.5907 0.70%
2014-03-10 0 1.430 1.430 1.460 1.430 1.430 2,000 2,860 1.4300 0.583 0.583 0.595 0.583 0.583 4,910 0.5825 -1.38%
2014-03-07 0 1.450 1.440 1.470 1.430 1.450 72,918 105,474 1.4465 0.591 0.587 0.599 0.583 0.591 179,004 0.5892 0.00%
2014-03-06 0 1.450 1.440 1.450 1.450 1.460 60,000 87,100 1.4517 0.591 0.587 0.591 0.591 0.595 147,292 0.5913 0.00%
2014-03-05 0 1.450 1.440 1.460 1.450 1.450 142,000 205,900 1.4500 0.591 0.587 0.595 0.591 0.591 348,590 0.5907 0.00%
2014-03-04 0 1.450 1.440 1.460 1.450 1.450 50,000 72,500 1.4500 0.591 0.587 0.595 0.591 0.591 122,743 0.5907 -0.68%
2014-03-03 0 1.460 1.450 1.460 - - 0 0 - 0.595 0.591 0.595 - - 0 - -0.68%
2014-02-28 0 1.470 1.450 1.490 1.470 1.470 2,000 2,940 1.4700 0.599 0.591 0.607 0.599 0.599 4,910 0.5988 0.00%
2014-02-27 0 1.470 1.450 1.490 1.470 1.470 4,000 5,880 1.4700 0.599 0.591 0.607 0.599 0.599 9,819 0.5988 0.00%
2014-02-26 0 1.470 1.470 1.480 1.460 1.470 460,000 676,000 1.4696 0.599 0.599 0.603 0.595 0.599 1,129,236 0.5986 0.00%
2014-02-25 0 1.470 1.460 1.500 1.470 1.470 10,000 14,700 1.4700 0.599 0.595 0.611 0.599 0.599 24,549 0.5988 0.00%
2014-02-24 0 1.470 1.470 1.510 1.470 1.470 67,000 98,470 1.4697 0.599 0.599 0.615 0.599 0.599 164,476 0.5987 -0.68%
2014-02-21 0 1.480 1.480 1.510 1.470 1.470 20,000 29,400 1.4700 0.603 0.603 0.615 0.599 0.599 49,097 0.5988 0.00%
2014-02-20 0 1.480 1.470 1.480 1.470 1.480 212,000 313,720 1.4798 0.603 0.599 0.603 0.599 0.603 520,431 0.6028 0.00%
2014-02-19 0 1.480 1.470 1.480 1.470 1.480 124,000 183,320 1.4784 0.603 0.599 0.603 0.599 0.603 304,403 0.6022 0.00%
2014-02-18 0 1.480 1.480 1.500 1.470 1.480 94,000 138,800 1.4766 0.603 0.603 0.611 0.599 0.603 230,757 0.6015 0.00%
2014-02-17 0 1.480 1.470 1.490 - - 0 0 - 0.603 0.599 0.607 - - 0 - 0.00%
2014-02-14 0 1.480 1.470 1.510 - - 0 0 - 0.603 0.599 0.615 - - 0 - 0.00%
2014-02-13 0 1.480 1.480 1.510 1.480 1.480 20,000 29,600 1.4800 0.603 0.603 0.615 0.603 0.603 49,097 0.6029 -0.67%
2014-02-12 0 1.490 1.480 1.490 1.490 1.490 188,000 280,120 1.4900 0.607 0.603 0.607 0.607 0.607 461,514 0.6070 0.00%
2014-02-11 0 1.490 1.480 1.490 - - 0 0 - 0.607 0.603 0.607 - - 0 - 0.00%
2014-02-10 0 1.490 1.480 1.500 - - 0 0 - 0.607 0.603 0.611 - - 0 - 0.00%
2014-02-07 0 1.490 1.470 1.520 1.470 1.490 13,500 19,905 1.4744 0.607 0.599 0.619 0.599 0.607 33,141 0.6006 0.00%
2014-02-06 0 1.490 1.490 1.540 1.480 1.490 85,000 125,800 1.4800 0.607 0.607 0.627 0.603 0.607 208,663 0.6029 0.00%
2014-02-05 0 1.490 1.490 1.500 1.480 1.500 74,000 110,080 1.4876 0.607 0.607 0.611 0.603 0.611 181,660 0.6060 -0.67%
2014-02-04 0 1.500 1.480 1.500 1.480 1.510 72,000 107,460 1.4925 0.611 0.603 0.611 0.603 0.615 176,750 0.6080 -1.32%
2014-01-30 0 1.520 1.520 1.530 - - 0 0 - 0.619 0.619 0.623 - - 0 - 1.33%
2014-01-29 0 1.500 1.500 1.550 1.500 1.500 40,000 60,200 1.5050 0.611 0.611 0.631 0.611 0.611 98,194 0.6131 0.00%
2014-01-28 0 1.500 1.500 1.520 1.500 1.500 78,000 117,000 1.5000 0.611 0.611 0.619 0.611 0.611 191,479 0.6110 0.00%
2014-01-27 0 1.500 1.490 1.500 1.490 1.500 130,000 194,240 1.4942 0.611 0.607 0.611 0.607 0.611 319,132 0.6087 -5.06%
2014-01-24 0 1.580 1.510 1.590 1.500 1.580 140,000 214,140 1.5296 0.644 0.615 0.648 0.611 0.644 343,681 0.6231 2.60%
2014-01-23 0 1.540 1.520 1.540 - - 0 0 - 0.627 0.619 0.627 - - 0 - 0.00%
2014-01-22 0 1.540 1.540 1.550 1.530 1.540 326,000 499,700 1.5328 0.627 0.627 0.631 0.623 0.627 800,285 0.6244 0.65%
2014-01-21 0 1.530 1.510 1.540 1.530 1.540 386,000 593,660 1.5380 0.623 0.615 0.627 0.623 0.627 947,576 0.6265 -3.16%
2014-01-20 0 1.580 1.530 1.600 - - 0 0 - 0.644 0.623 0.652 - - 0 - 0.00%
2014-01-17 0 1.580 1.530 1.580 - - 0 0 - 0.644 0.623 0.644 - - 0 - 0.00%
2014-01-16 0 1.580 1.540 1.580 - - 0 0 - 0.644 0.627 0.644 - - 0 - 0.00%
2014-01-15 0 1.580 1.530 1.580 - - 0 0 - 0.644 0.623 0.644 - - 0 - 0.00%
2014-01-14 0 1.580 1.510 1.580 1.580 1.580 10,000 15,760 1.5760 0.644 0.615 0.644 0.644 0.644 24,549 0.6420 2.60%
2014-01-13 0 1.540 1.500 1.540 1.550 1.550 50,000 77,500 1.5500 0.627 0.611 0.627 0.631 0.631 122,743 0.6314 2.67%
2014-01-10 0 1.500 1.500 1.550 1.500 1.600 354,000 536,220 1.5147 0.611 0.611 0.631 0.611 0.652 869,021 0.6170 -2.60%
2014-01-09 0 1.540 1.540 1.610 1.520 1.530 214,000 327,380 1.5298 0.627 0.627 0.656 0.619 0.623 525,340 0.6232 0.00%
2014-01-08 0 1.540 1.530 1.610 - - 0 0 - 0.627 0.623 0.656 - - 0 - 0.00%
2014-01-07 0 1.540 1.540 1.610 1.530 1.530 50,000 76,500 1.5300 0.627 0.627 0.656 0.623 0.623 122,743 0.6233 0.00%
2014-01-06 0 1.540 1.510 1.540 1.540 1.550 118,000 182,880 1.5498 0.627 0.615 0.627 0.627 0.631 289,674 0.6313 -2.53%
2014-01-03 0 1.580 1.530 1.580 1.580 1.580 2,000 3,160 1.5800 0.644 0.623 0.644 0.644 0.644 4,910 0.6436 2.60%
2014-01-02 0 1.540 1.540 1.590 1.510 1.550 118,000 179,980 1.5253 0.627 0.627 0.648 0.615 0.631 289,674 0.6213 -1.28%
2013-12-31 0 1.560 1.550 1.600 - - 0 0 - 0.635 0.631 0.652 - - 0 - 0.00%
2013-12-30 0 1.560 1.550 1.590 1.540 1.560 20,000 30,920 1.5460 0.635 0.631 0.648 0.627 0.635 49,097 0.6298 0.65%
2013-12-27 0 1.550 1.540 1.610 1.530 1.550 154,000 238,500 1.5487 0.631 0.627 0.656 0.623 0.631 378,049 0.6309 0.65%
2013-12-24 0 1.540 1.540 1.610 - - 0 0 - 0.627 0.627 0.656 - - 0 - 0.00%
2013-12-23 0 1.540 1.530 1.540 1.540 1.560 186,000 288,200 1.5495 0.627 0.623 0.627 0.627 0.635 456,604 0.6312 -1.91%
2013-12-20 0 1.570 1.570 1.610 1.560 1.560 16,000 24,960 1.5600 0.640 0.640 0.656 0.635 0.635 39,278 0.6355 0.00%
2013-12-19 0 1.570 1.560 1.600 1.570 1.580 30,000 47,200 1.5733 0.640 0.635 0.652 0.640 0.644 73,646 0.6409 -0.63%
2013-12-18 0 1.580 1.580 1.610 1.580 1.580 10,000 15,800 1.5800 0.644 0.644 0.656 0.644 0.644 24,549 0.6436 -1.25%
2013-12-17 0 1.600 1.570 1.600 - - 0 0 - 0.652 0.640 0.652 - - 0 - 0.00%
2013-12-16 0 1.600 1.570 1.600 1.600 1.600 12,000 19,200 1.6000 0.652 0.640 0.652 0.652 0.652 29,458 0.6518 1.27%
2013-12-13 0 1.580 1.580 1.630 1.520 1.570 10,000 15,600 1.5600 0.644 0.644 0.664 0.619 0.640 24,549 0.6355 0.00%
2013-12-12 0 1.580 1.570 1.620 - - 0 0 - 0.644 0.640 0.660 - - 0 - 0.00%
2013-12-11 0 1.580 1.580 1.630 1.570 1.580 26,000 40,840 1.5708 0.644 0.644 0.664 0.640 0.644 63,826 0.6399 0.00%
2013-12-10 0 1.580 1.580 1.630 - - 0 0 - 0.644 0.644 0.664 - - 0 - 0.00%
2013-12-09 0 1.580 1.580 1.630 - - 0 0 - 0.644 0.644 0.664 - - 0 - 0.00%
2013-12-06 0 1.590 1.580 1.620 - - 0 0 - 0.644 0.640 0.656 - - 0 - 0.00%
2013-12-05 0 1.590 1.590 1.640 1.580 1.600 18,000 28,660 1.5922 0.644 0.644 0.664 0.640 0.648 44,467 0.6445 -0.62%
2013-12-04 0 1.600 1.600 1.610 1.590 1.610 104,000 166,420 1.6002 0.648 0.648 0.652 0.644 0.652 256,921 0.6477 -1.84%
2013-12-03 0 1.630 1.610 1.630 - - 0 0 - 0.660 0.652 0.660 - - 0 - -1.21%
2013-12-02 0 1.650 1.590 1.650 1.600 1.650 160,000 256,600 1.6038 0.668 0.644 0.668 0.648 0.668 395,264 0.6492 3.12%
2013-11-29 0 1.600 1.600 1.640 1.600 1.600 288,000 460,800 1.6000 0.648 0.648 0.664 0.648 0.648 711,475 0.6477 0.00%
2013-11-28 0 1.600 1.590 1.630 1.600 1.620 406,000 650,800 1.6030 0.648 0.644 0.660 0.648 0.656 1,002,982 0.6489 -0.62%
2013-11-27 0 1.610 1.610 1.650 1.600 1.650 174,000 280,640 1.6129 0.652 0.652 0.668 0.648 0.668 429,849 0.6529 -1.83%
2013-11-26 0 1.640 1.620 1.650 1.600 1.700 1,002,000 1,654,840 1.6515 0.664 0.656 0.668 0.648 0.688 2,475,339 0.6685 -6.29%
2013-11-25 0 1.750 1.720 1.750 1.750 1.750 10,000 17,500 1.7500 0.708 0.696 0.708 0.708 0.708 24,704 0.7084 1.74%
2013-11-22 0 1.720 1.690 1.720 1.680 1.740 152,000 259,960 1.7103 0.696 0.684 0.696 0.680 0.704 375,501 0.6923 1.18%
2013-11-21 0 1.700 1.650 1.700 1.650 1.700 8,000 13,300 1.6625 0.688 0.668 0.688 0.668 0.688 19,763 0.6730 3.03%
2013-11-20 0 1.650 1.650 1.700 1.650 1.660 1,008,000 1,663,220 1.6500 0.668 0.668 0.688 0.668 0.672 2,490,161 0.6679 -0.60%
2013-11-19 0 1.660 1.650 1.680 1.650 1.660 922,000 1,523,940 1.6529 0.672 0.668 0.680 0.668 0.672 2,277,707 0.6691 -1.19%
2013-11-18 0 1.680 1.670 1.680 1.640 1.680 836,000 1,372,940 1.6423 0.680 0.676 0.680 0.664 0.680 2,065,253 0.6648 1.20%
2013-11-15 0 1.660 1.640 1.670 1.660 1.660 32,000 53,140 1.6606 0.672 0.664 0.676 0.672 0.672 79,053 0.6722 0.00%
2013-11-14 0 1.660 1.630 1.670 1.660 1.660 90,000 149,400 1.6600 0.672 0.660 0.676 0.672 0.672 222,336 0.6720 0.00%
2013-11-13 0 1.660 1.630 1.660 1.630 1.680 12,000 19,660 1.6383 0.672 0.660 0.672 0.660 0.680 29,645 0.6632 0.00%
2013-11-12 0 1.660 1.630 1.670 - - 0 0 - 0.672 0.660 0.676 - - 0 - 0.00%
2013-11-11 0 1.660 1.620 1.670 1.640 1.660 42,000 69,320 1.6505 0.672 0.656 0.676 0.664 0.672 103,757 0.6681 3.11%
2013-11-08 0 1.610 1.610 1.650 - - 300,000 483,020 1.6101 0.652 0.652 0.668 - - 741,119 0.6517 0.00%
2013-11-07 0 1.610 1.610 1.650 1.600 1.610 570,000 912,520 1.6009 0.652 0.652 0.668 0.648 0.652 1,408,127 0.6480 -2.42%
2013-11-06 0 1.650 1.620 1.650 1.600 1.650 84,000 134,520 1.6014 0.668 0.656 0.668 0.648 0.668 207,513 0.6482 -0.60%
2013-11-05 0 1.660 1.650 1.700 1.650 1.660 236,000 389,560 1.6507 0.672 0.668 0.688 0.668 0.672 583,014 0.6682 0.00%
2013-11-04 0 1.660 1.660 1.700 1.660 1.680 44,000 73,720 1.6755 0.672 0.672 0.688 0.672 0.680 108,698 0.6782 0.61%
2013-11-01 0 1.650 1.600 1.650 - - 0 0 - 0.668 0.648 0.668 - - 0 - 0.00%
2013-10-31 0 1.650 1.600 1.720 - - 0 0 - 0.668 0.648 0.696 - - 0 - 0.00%
2013-10-30 0 1.650 1.630 1.730 1.650 1.650 26,000 42,900 1.6500 0.668 0.660 0.700 0.668 0.668 64,230 0.6679 0.00%
2013-10-29 0 1.650 1.600 1.680 - - 0 0 - 0.668 0.648 0.680 - - 0 - 0.00%
2013-10-28 0 1.650 1.610 1.700 1.650 1.650 50,000 82,500 1.6500 0.668 0.652 0.688 0.668 0.668 123,520 0.6679 0.00%
2013-10-25 0 1.650 1.620 1.650 1.620 1.650 146,000 240,420 1.6467 0.668 0.656 0.668 0.656 0.668 360,678 0.6666 0.00%
2013-10-24 0 1.650 1.600 1.660 - - 0 0 - 0.668 0.648 0.672 - - 0 - 0.00%
2013-10-23 0 1.650 1.630 1.650 1.650 1.650 10,000 16,500 1.6500 0.668 0.660 0.668 0.668 0.668 24,704 0.6679 1.23%
2013-10-22 0 1.630 1.610 1.650 - - 0 0 - 0.660 0.652 0.668 - - 0 - 0.00%
2013-10-21 0 1.630 1.630 1.660 - - 0 0 - 0.660 0.660 0.672 - - 0 - 0.62%
2013-10-18 0 1.620 1.610 1.620 1.620 1.620 148,000 239,760 1.6200 0.656 0.652 0.656 0.656 0.656 365,619 0.6558 0.62%
2013-10-17 0 1.610 1.610 1.670 1.600 1.610 48,000 77,020 1.6046 0.652 0.652 0.676 0.648 0.652 118,579 0.6495 0.00%
2013-10-16 0 1.610 1.610 1.660 1.610 1.610 2,000 3,220 1.6100 0.652 0.652 0.672 0.652 0.652 4,941 0.6517 0.62%
2013-10-15 0 1.600 1.600 1.660 1.580 1.680 184,000 294,380 1.5999 0.648 0.648 0.672 0.640 0.680 454,553 0.6476 0.00%
2013-10-11 0 1.600 1.600 1.680 1.600 1.600 50,000 80,000 1.6000 0.648 0.648 0.680 0.648 0.648 123,520 0.6477 0.00%
2013-10-10 0 1.600 1.600 1.680 1.600 1.610 62,000 99,220 1.6003 0.648 0.648 0.680 0.648 0.652 153,165 0.6478 -1.84%
2013-10-09 0 1.630 1.630 1.680 1.620 1.620 40,000 64,800 1.6200 0.660 0.660 0.680 0.656 0.656 98,816 0.6558 0.00%
2013-10-08 0 1.630 1.630 1.680 1.620 1.630 24,000 39,060 1.6275 0.660 0.660 0.680 0.656 0.660 59,290 0.6588 -1.81%
2013-10-07 0 1.660 1.650 1.680 1.660 1.680 24,000 39,880 1.6617 0.672 0.668 0.680 0.672 0.680 59,290 0.6726 1.22%
2013-10-04 0 1.640 1.620 1.680 1.640 1.650 32,000 52,740 1.6481 0.664 0.656 0.680 0.664 0.668 79,053 0.6671 -2.38%
2013-10-03 0 1.680 1.610 1.690 1.680 1.680 20,000 33,600 1.6800 0.680 0.652 0.684 0.680 0.680 49,408 0.6801 1.82%
2013-10-02 0 1.650 1.610 1.670 - - 30,000 49,800 1.6600 0.668 0.652 0.676 - - 74,112 0.6720 0.00%
2013-09-30 0 1.650 1.610 1.660 1.650 1.650 154,000 254,100 1.6500 0.668 0.652 0.672 0.668 0.668 380,441 0.6679 2.48%
2013-09-27 0 1.610 1.610 1.670 1.610 1.680 52,000 87,220 1.6773 0.652 0.652 0.676 0.652 0.680 128,461 0.6790 -1.23%
2013-09-26 0 1.630 1.600 1.670 1.630 1.630 70,000 114,700 1.6386 0.660 0.648 0.676 0.660 0.660 172,928 0.6633 1.87%
2013-09-25 0 1.600 1.600 1.650 1.600 1.600 10,000 16,000 1.6000 0.648 0.648 0.668 0.648 0.648 24,704 0.6477 0.00%
2013-09-24 0 1.600 1.600 1.710 1.600 1.600 2,000 3,200 1.6000 0.648 0.648 0.692 0.648 0.648 4,941 0.6477 0.00%
2013-09-23 0 1.600 1.600 1.620 1.600 1.600 170,000 272,000 1.6000 0.648 0.648 0.656 0.648 0.648 419,968 0.6477 0.00%
2013-09-19 0 1.600 1.600 1.720 - - 0 0 - 0.648 0.648 0.696 - - 0 - 0.00%
2013-09-18 0 1.600 1.600 1.630 - - 0 0 - 0.648 0.648 0.660 - - 0 - 0.00%
2013-09-17 0 1.600 1.600 1.620 1.600 1.600 50,000 80,000 1.6000 0.648 0.648 0.656 0.648 0.648 123,520 0.6477 0.00%
2013-09-16 0 1.600 1.600 1.630 1.600 1.610 60,000 96,100 1.6017 0.648 0.648 0.660 0.648 0.652 148,224 0.6483 -0.62%
2013-09-13 0 1.610 1.600 1.620 1.610 1.610 50,000 80,500 1.6100 0.652 0.648 0.656 0.652 0.652 123,520 0.6517 0.00%
2013-09-12 0 1.610 1.600 1.620 1.610 1.610 64,000 103,040 1.6100 0.652 0.648 0.656 0.652 0.652 158,105 0.6517 0.00%
2013-09-11 0 1.610 1.550 1.620 1.550 1.610 208,000 329,460 1.5839 0.652 0.627 0.656 0.627 0.652 513,843 0.6412 0.62%
2013-09-10 0 1.600 1.590 1.610 - - 0 0 - 0.648 0.644 0.652 - - 0 - 0.00%
2013-09-09 0 1.600 1.600 1.610 1.600 1.610 460,000 736,420 1.6009 0.648 0.648 0.652 0.648 0.652 1,136,383 0.6480 0.00%
2013-09-06 0 1.600 1.600 1.610 - - 0 0 - 0.648 0.648 0.652 - - 0 - 0.00%
2013-09-05 0 1.600 1.570 1.620 1.560 1.600 404,000 634,640 1.5709 0.648 0.636 0.656 0.631 0.648 998,041 0.6359 -0.62%
2013-09-04 0 1.610 1.610 1.630 1.610 1.610 86,000 138,460 1.6100 0.652 0.652 0.660 0.652 0.652 212,454 0.6517 -1.83%
2013-09-03 0 1.640 1.570 1.650 1.610 1.640 338,000 553,940 1.6389 0.664 0.636 0.668 0.652 0.664 834,995 0.6634 4.46%
2013-09-02 0 1.570 1.570 1.620 1.530 1.600 460,000 716,420 1.5574 0.636 0.636 0.656 0.619 0.648 1,136,383 0.6304 2.61%
2013-08-30 0 1.530 1.530 1.540 1.520 1.550 1,300,000 1,987,820 1.5291 0.619 0.619 0.623 0.615 0.627 3,211,518 0.6190 0.66%
2013-08-29 0 1.520 1.510 1.530 1.510 1.560 1,872,000 2,848,700 1.5217 0.615 0.611 0.619 0.611 0.631 4,624,585 0.6160 0.00%
2013-08-28 0 1.520 1.520 1.530 1.510 1.570 920,000 1,399,040 1.5207 0.615 0.615 0.619 0.611 0.636 2,272,766 0.6156 -1.30%
2013-08-27 0 1.540 1.520 1.540 1.520 1.560 4,204,000 6,399,660 1.5223 0.623 0.615 0.623 0.615 0.631 10,385,554 0.6162 1.32%
2013-08-26 0 1.520 1.520 1.530 1.510 1.520 62,000 93,760 1.5123 0.615 0.615 0.619 0.611 0.615 153,165 0.6122 0.00%
2013-08-23 0 1.520 1.520 1.550 1.520 1.520 20,000 30,400 1.5200 0.615 0.615 0.627 0.615 0.615 49,408 0.6153 0.00%
2013-08-22 0 1.520 1.520 1.530 1.500 1.510 136,000 204,600 1.5044 0.615 0.615 0.619 0.607 0.611 335,974 0.6090 0.66%
2013-08-21 0 1.510 1.510 1.540 1.510 1.510 12,000 18,120 1.5100 0.611 0.611 0.623 0.611 0.611 29,645 0.6112 0.00%
2013-08-20 0 1.510 1.510 1.530 1.510 1.510 38,000 57,380 1.5100 0.611 0.611 0.619 0.611 0.611 93,875 0.6112 -1.31%
2013-08-19 0 1.530 1.510 1.540 1.510 1.540 409,000 625,580 1.5295 0.619 0.611 0.623 0.611 0.623 1,010,393 0.6191 0.00%
2013-08-16 0 1.530 1.530 1.540 1.530 1.550 30,000 46,360 1.5453 0.619 0.619 0.623 0.619 0.627 74,112 0.6255 -1.29%
2013-08-15 0 1.550 1.540 1.550 1.530 1.550 422,000 650,100 1.5405 0.627 0.623 0.627 0.619 0.627 1,042,508 0.6236 0.65%
2013-08-13 0 1.540 1.530 1.540 1.530 1.540 1,216,000 1,863,600 1.5326 0.623 0.619 0.623 0.619 0.623 3,004,004 0.6204 0.65%
2013-08-12 0 1.530 1.520 1.550 1.530 1.550 562,000 860,560 1.5312 0.619 0.615 0.627 0.619 0.627 1,388,364 0.6198 0.00%
2013-08-09 0 1.530 1.530 1.550 1.530 1.550 42,000 65,060 1.5490 0.619 0.619 0.627 0.619 0.627 103,757 0.6270 -1.29%
2013-08-08 0 1.550 1.540 1.560 1.550 1.570 854,000 1,325,200 1.5518 0.627 0.623 0.631 0.627 0.636 2,109,720 0.6281 -0.64%
2013-08-07 0 1.560 1.540 1.560 1.550 1.560 472,000 732,160 1.5512 0.631 0.623 0.631 0.627 0.631 1,166,028 0.6279 0.65%
2013-08-06 0 1.550 1.530 1.550 1.530 1.550 162,000 249,320 1.5390 0.627 0.619 0.627 0.619 0.627 400,205 0.6230 1.31%
2013-08-05 0 1.530 1.530 1.550 1.520 1.570 196,000 302,360 1.5427 0.619 0.619 0.627 0.615 0.636 484,198 0.6245 -1.29%
2013-08-02 0 1.600 1.590 1.600 1.590 1.610 872,000 1,395,500 1.6003 0.627 0.624 0.627 0.624 0.631 2,223,677 0.6276 0.00%
2013-08-01 0 1.600 1.590 1.620 1.600 1.600 526,000 841,600 1.6000 0.627 0.624 0.635 0.627 0.627 1,341,347 0.6274 0.00%
2013-07-31 0 1.600 1.590 1.600 1.600 1.620 514,000 822,600 1.6004 0.627 0.624 0.627 0.627 0.635 1,310,745 0.6276 0.00%
2013-07-30 0 1.600 1.590 1.600 1.600 1.620 92,000 147,880 1.6074 0.627 0.624 0.627 0.627 0.635 234,608 0.6303 0.00%
2013-07-29 0 1.600 1.590 1.600 1.590 1.620 292,000 467,180 1.5999 0.627 0.624 0.627 0.624 0.635 744,626 0.6274 0.63%
2013-07-26 0 1.590 1.590 1.600 1.580 1.600 376,000 601,000 1.5984 0.624 0.624 0.627 0.620 0.627 958,833 0.6268 -1.24%
2013-07-25 0 1.610 1.600 1.620 1.610 1.610 46,000 74,060 1.6100 0.631 0.627 0.635 0.631 0.631 117,304 0.6314 0.62%
2013-07-24 0 1.600 1.590 1.600 1.600 1.620 358,000 573,400 1.6017 0.627 0.624 0.627 0.627 0.635 912,932 0.6281 0.00%
2013-07-23 0 1.600 1.590 1.600 1.600 1.620 292,000 467,840 1.6022 0.627 0.624 0.627 0.627 0.635 744,626 0.6283 -1.23%
2013-07-22 0 1.620 1.590 1.690 1.620 1.620 12,000 19,440 1.6200 0.635 0.624 0.663 0.635 0.635 30,601 0.6353 1.25%
2013-07-19 0 1.600 1.600 1.700 - - 0 0 - 0.627 0.627 0.667 - - 0 - 0.63%
2013-07-18 0 1.590 1.580 1.630 1.590 1.650 64,000 102,720 1.6050 0.624 0.620 0.639 0.624 0.647 163,206 0.6294 0.00%
2013-07-17 0 1.590 1.580 1.650 - - 0 0 - 0.624 0.620 0.647 - - 0 - 0.00%
2013-07-16 0 1.590 1.590 1.640 1.590 1.590 6,000 9,540 1.5900 0.624 0.624 0.643 0.624 0.624 15,301 0.6235 -0.62%
2013-07-15 0 1.600 1.590 1.640 1.600 1.640 966,000 1,555,460 1.6102 0.627 0.624 0.643 0.627 0.643 2,463,385 0.6314 -2.44%
2013-07-12 0 1.640 1.630 1.640 1.640 1.640 88,000 144,320 1.6400 0.643 0.639 0.643 0.643 0.643 224,408 0.6431 -0.61%
2013-07-11 0 1.650 1.650 1.720 1.650 1.650 4,000 6,600 1.6500 0.647 0.647 0.674 0.647 0.647 10,200 0.6470 0.00%
2013-07-10 0 1.650 1.630 1.650 1.650 1.650 42,000 69,300 1.6500 0.647 0.639 0.647 0.647 0.647 107,104 0.6470 0.00%
2013-07-09 0 1.650 1.630 1.650 1.650 1.650 50,000 82,500 1.6500 0.647 0.639 0.647 0.647 0.647 127,504 0.6470 0.00%
2013-07-08 0 1.650 1.650 1.670 1.630 1.630 22,000 35,860 1.6300 0.647 0.647 0.655 0.639 0.639 56,102 0.6392 -1.20%
2013-07-05 0 1.670 1.650 1.670 1.650 1.670 64,000 106,080 1.6575 0.655 0.647 0.655 0.647 0.655 163,206 0.6500 1.83%
2013-07-04 0 1.640 1.630 1.650 1.640 1.650 158,000 259,580 1.6429 0.643 0.639 0.647 0.643 0.647 402,914 0.6443 0.00%
2013-07-03 0 1.640 1.640 1.650 1.640 1.650 600,000 984,380 1.6406 0.643 0.643 0.647 0.643 0.647 1,530,053 0.6434 -1.80%
2013-07-02 0 1.670 1.660 1.700 1.650 1.680 56,000 93,460 1.6689 0.655 0.651 0.667 0.647 0.659 142,805 0.6545 -1.18%
2013-06-28 0 1.690 1.690 1.720 1.690 1.690 30,000 50,700 1.6900 0.663 0.663 0.674 0.663 0.663 76,503 0.6627 0.00%
2013-06-27 0 1.690 1.690 1.700 1.690 1.700 96,300 163,455 1.6974 0.663 0.663 0.667 0.663 0.667 245,574 0.6656 0.00%
2013-06-26 0 1.690 1.690 1.700 1.670 1.670 6,000 10,020 1.6700 0.663 0.663 0.667 0.655 0.655 15,301 0.6549 1.20%
2013-06-25 0 1.670 1.660 1.670 1.650 1.710 522,000 871,660 1.6698 0.655 0.651 0.655 0.647 0.671 1,331,146 0.6548 -4.02%
2013-06-24 0 1.740 1.660 1.740 1.740 1.740 4,000 6,960 1.7400 0.682 0.651 0.682 0.682 0.682 10,200 0.6823 -0.57%
2013-06-21 0 1.750 1.700 1.750 - - 0 0 - 0.686 0.667 0.686 - - 0 - 0.00%
2013-06-20 0 1.750 1.700 1.750 - - 0 0 - 0.686 0.667 0.686 - - 0 - 0.00%
2013-06-19 0 1.750 1.730 1.750 1.750 1.750 30,000 52,500 1.7500 0.686 0.678 0.686 0.686 0.686 76,503 0.6863 0.00%
2013-06-18 0 1.750 1.700 1.750 1.750 1.750 4,000 7,000 1.7500 0.686 0.667 0.686 0.686 0.686 10,200 0.6863 1.16%
2013-06-17 0 1.730 1.720 1.740 1.710 1.760 864,000 1,502,800 1.7394 0.678 0.674 0.682 0.671 0.690 2,203,276 0.6821 -3.89%
2013-06-14 0 1.800 1.750 1.810 1.800 1.800 36,000 64,800 1.8000 0.706 0.686 0.710 0.706 0.706 91,803 0.7059 2.86%
2013-06-13 0 1.750 1.750 1.780 1.750 1.750 38,000 66,500 1.7500 0.686 0.686 0.698 0.686 0.686 96,903 0.6863 -2.78%
2013-06-11 0 1.800 1.760 1.800 - - 0 0 - 0.706 0.690 0.706 - - 0 - 0.00%
2013-06-10 0 1.800 1.770 1.850 1.800 1.800 12,000 21,600 1.8000 0.706 0.694 0.725 0.706 0.706 30,601 0.7059 1.69%
2013-06-07 0 1.770 1.760 1.770 1.770 1.770 24,000 42,480 1.7700 0.694 0.690 0.694 0.694 0.694 61,202 0.6941 1.14%
2013-06-06 0 1.750 1.750 1.790 1.750 1.760 60,000 105,560 1.7593 0.686 0.686 0.702 0.686 0.690 153,005 0.6899 -2.78%
2013-06-05 0 1.800 1.750 1.800 1.800 1.800 4,000 7,200 1.8000 0.706 0.686 0.706 0.706 0.706 10,200 0.7059 2.27%
2013-06-04 0 1.760 1.750 1.800 1.750 1.760 20,000 35,100 1.7550 0.690 0.686 0.706 0.686 0.690 51,002 0.6882 -2.22%
2013-06-03 0 1.800 1.750 1.800 1.800 1.800 18,000 32,400 1.8000 0.706 0.686 0.706 0.706 0.706 45,902 0.7059 1.69%
2013-05-31 0 1.770 1.770 1.800 1.770 1.800 34,000 60,700 1.7853 0.694 0.694 0.706 0.694 0.706 86,703 0.7001 -2.75%
2013-05-30 0 1.820 1.770 1.820 1.820 1.820 10,000 18,200 1.8200 0.714 0.694 0.714 0.714 0.714 25,501 0.7137 -0.55%
2013-05-29 0 1.830 1.770 1.830 1.830 1.830 8,000 14,640 1.8300 0.718 0.694 0.718 0.718 0.718 20,401 0.7176 1.67%
2013-05-28 0 1.800 1.770 1.850 1.800 1.800 6,000 10,800 1.8000 0.706 0.694 0.725 0.706 0.706 15,301 0.7059 1.69%
2013-05-27 0 1.770 1.770 1.780 1.770 1.770 86,000 152,220 1.7700 0.694 0.694 0.698 0.694 0.694 219,308 0.6941 0.00%
2013-05-24 0 1.770 1.770 1.820 1.770 1.780 116,000 205,800 1.7741 0.694 0.694 0.714 0.694 0.698 295,810 0.6957 0.00%
2013-05-23 0 1.770 1.760 1.780 1.770 1.770 146,000 258,420 1.7700 0.694 0.690 0.698 0.694 0.694 372,313 0.6941 0.00%
2013-05-22 0 1.770 1.770 1.800 - - 0 0 - 0.694 0.694 0.706 - - 0 - 0.00%
2013-05-21 0 1.770 1.770 1.800 1.770 1.790 528,000 936,680 1.7740 0.694 0.694 0.706 0.694 0.702 1,346,447 0.6957 -1.12%
2013-05-20 0 1.790 1.780 1.790 1.780 1.790 90,000 160,520 1.7836 0.702 0.698 0.702 0.698 0.702 229,508 0.6994 0.00%
2013-05-16 0 1.790 1.780 1.790 1.790 1.820 58,000 104,320 1.7986 0.702 0.698 0.702 0.702 0.714 147,905 0.7053 -0.56%
2013-05-15 0 1.800 1.790 1.820 1.800 1.800 6,000 10,800 1.8000 0.706 0.702 0.714 0.706 0.706 15,301 0.7059 0.56%
2013-05-14 0 1.790 1.790 1.810 1.790 1.790 48,000 85,920 1.7900 0.702 0.702 0.710 0.702 0.702 122,404 0.7019 0.00%
2013-05-13 0 1.790 1.780 1.820 1.790 1.790 8,000 14,320 1.7900 0.702 0.698 0.714 0.702 0.702 20,401 0.7019 0.56%
2013-05-10 0 1.780 1.770 1.800 1.770 1.780 12,000 21,300 1.7750 0.698 0.694 0.706 0.694 0.698 30,601 0.6961 0.56%
2013-05-09 0 1.770 1.760 1.770 1.770 1.780 20,000 35,500 1.7750 0.694 0.690 0.694 0.694 0.698 51,002 0.6961 -0.56%
2013-05-08 0 1.780 1.760 1.790 1.780 1.780 20,000 35,600 1.7800 0.698 0.690 0.702 0.698 0.698 51,002 0.6980 0.00%
2013-05-07 0 1.780 1.780 1.820 - - 0 0 - 0.698 0.698 0.714 - - 0 - 0.56%
2013-05-06 0 1.770 1.760 1.780 1.760 1.780 128,000 227,200 1.7750 0.694 0.690 0.698 0.690 0.698 326,411 0.6961 -1.12%
2013-05-03 0 1.790 1.770 1.790 - - 0 0 - 0.702 0.694 0.702 - - 0 - -0.56%
2013-05-02 0 1.800 1.780 1.800 1.810 1.810 30,000 54,300 1.8100 0.706 0.698 0.706 0.710 0.710 76,503 0.7098 0.00%
2013-04-30 0 1.800 1.780 1.800 1.790 1.800 28,000 50,180 1.7921 0.706 0.698 0.706 0.702 0.706 71,402 0.7028 1.69%
2013-04-29 0 1.770 1.760 1.800 1.770 1.770 24,000 42,480 1.7700 0.694 0.690 0.706 0.694 0.694 61,202 0.6941 0.00%
2013-04-26 0 1.770 1.760 1.780 - - 0 0 - 0.694 0.690 0.698 - - 0 - 0.00%
2013-04-25 0 1.770 1.770 1.780 1.770 1.780 36,000 63,980 1.7772 0.694 0.694 0.698 0.694 0.698 91,803 0.6969 0.57%
2013-04-24 0 1.760 1.750 1.760 1.760 1.770 64,000 112,780 1.7622 0.690 0.686 0.690 0.690 0.694 163,206 0.6910 1.15%
2013-04-23 0 1.740 1.740 1.780 1.740 1.740 12,000 20,880 1.7400 0.682 0.682 0.698 0.682 0.682 30,601 0.6823 -2.25%
2013-04-22 0 1.780 1.740 1.780 - - 0 0 - 0.698 0.682 0.698 - - 0 - 0.00%
2013-04-19 0 1.780 1.750 1.780 1.750 1.780 14,000 24,620 1.7586 0.698 0.686 0.698 0.686 0.698 35,701 0.6896 1.14%
2013-04-18 0 1.760 1.750 1.760 1.760 1.770 56,000 98,620 1.7611 0.690 0.686 0.690 0.690 0.694 142,805 0.6906 -1.68%
2013-04-17 0 1.790 1.750 1.790 - - 0 0 - 0.702 0.686 0.702 - - 0 - 0.00%
2013-04-16 0 1.790 1.750 1.800 - - 0 0 - 0.702 0.686 0.706 - - 0 - 0.00%
2013-04-15 0 1.790 1.750 1.790 - - 0 0 - 0.702 0.686 0.702 - - 0 - 0.00%
2013-04-12 0 1.790 1.750 1.790 1.800 1.800 30,000 54,000 1.8000 0.702 0.686 0.702 0.706 0.706 76,503 0.7059 -0.56%
2013-04-11 0 1.800 1.750 1.800 1.740 1.800 20,000 35,400 1.7700 0.706 0.686 0.706 0.682 0.706 51,002 0.6941 0.00%
2013-04-10 0 1.800 1.800 1.820 1.800 1.800 28,000 50,400 1.8000 0.706 0.706 0.714 0.706 0.706 71,402 0.7059 0.00%
2013-04-09 0 1.800 1.750 1.810 1.800 1.800 22,000 39,600 1.8000 0.706 0.686 0.710 0.706 0.706 56,102 0.7059 1.69%
2013-04-08 0 1.770 1.770 1.840 1.730 1.730 2,000 3,460 1.7300 0.694 0.694 0.722 0.678 0.678 5,100 0.6784 2.31%
2013-04-05 0 1.730 1.730 1.750 1.730 1.760 115,000 200,510 1.7436 0.678 0.678 0.686 0.678 0.690 293,260 0.6837 -2.81%
2013-04-03 0 1.780 1.780 1.810 - - 0 0 - 0.698 0.698 0.710 - - 0 - 0.00%
2013-04-02 0 1.780 1.770 1.800 1.780 1.800 10,000 17,840 1.7840 0.698 0.694 0.706 0.698 0.706 25,501 0.6996 -1.11%
2013-03-28 0 1.800 1.800 1.820 1.800 1.820 24,000 43,500 1.8125 0.706 0.706 0.714 0.706 0.714 61,202 0.7108 0.00%
2013-03-27 0 1.800 1.800 1.820 1.760 1.760 20,000 35,200 1.7600 0.706 0.706 0.714 0.690 0.690 51,002 0.6902 -1.10%
2013-03-26 0 1.820 1.760 1.820 - - 0 0 - 0.714 0.690 0.714 - - 0 - 0.00%
2013-03-25 0 1.820 1.800 1.820 1.820 1.820 20,000 36,400 1.8200 0.714 0.706 0.714 0.714 0.714 51,002 0.7137 -0.55%
2013-03-22 0 1.830 1.800 1.830 1.800 1.830 30,000 54,560 1.8187 0.718 0.706 0.718 0.706 0.718 76,503 0.7132 1.67%
2013-03-21 0 1.800 1.780 1.810 1.800 1.830 84,000 151,940 1.8088 0.706 0.698 0.710 0.706 0.718 214,207 0.7093 -1.10%
2013-03-20 0 1.820 1.770 1.820 - - 0 0 - 0.714 0.694 0.714 - - 0 - 0.00%
2013-03-19 0 1.820 1.770 1.820 1.840 1.840 6,000 11,040 1.8400 0.714 0.694 0.714 0.722 0.722 15,301 0.7215 2.82%
2013-03-18 0 1.770 1.770 1.790 1.770 1.790 38,000 67,380 1.7732 0.694 0.694 0.702 0.694 0.702 96,903 0.6953 -1.12%
2013-03-15 0 1.790 1.770 1.790 1.790 1.790 4,000 7,160 1.7900 0.702 0.694 0.702 0.702 0.702 10,200 0.7019 1.13%
2013-03-14 0 1.770 1.770 1.810 1.760 1.780 36,000 63,580 1.7661 0.694 0.694 0.710 0.690 0.698 91,803 0.6926 -1.67%
2013-03-13 0 1.800 1.760 1.800 1.770 1.800 35,100 62,314 1.7753 0.706 0.690 0.706 0.694 0.706 89,508 0.6962 1.12%
2013-03-12 0 1.780 1.770 1.800 1.780 1.800 37,000 66,430 1.7954 0.698 0.694 0.706 0.698 0.706 94,353 0.7041 -1.11%
2013-03-11 0 1.800 1.790 1.820 1.800 1.800 130,000 234,000 1.8000 0.706 0.702 0.714 0.706 0.706 331,511 0.7059 0.00%
2013-03-08 0 1.800 1.800 1.820 1.780 1.800 186,000 332,080 1.7854 0.706 0.706 0.714 0.698 0.706 474,316 0.7001 -1.10%
2013-03-07 0 1.820 1.820 1.840 1.820 1.820 14,000 25,480 1.8200 0.714 0.714 0.722 0.714 0.714 35,701 0.7137 0.00%
2013-03-06 0 1.820 1.800 1.840 1.800 1.870 74,000 134,340 1.8154 0.714 0.706 0.722 0.706 0.733 188,707 0.7119 1.11%
2013-03-05 0 1.800 1.790 1.820 1.800 1.800 10,000 18,000 1.8000 0.706 0.702 0.714 0.706 0.706 25,501 0.7059 -1.10%
2013-03-04 0 1.820 1.780 1.840 1.820 1.820 50,000 91,000 1.8200 0.714 0.698 0.722 0.714 0.714 127,504 0.7137 -0.55%
2013-03-01 0 1.830 1.830 1.850 1.830 1.830 128,000 234,240 1.8300 0.718 0.718 0.725 0.718 0.718 326,411 0.7176 2.23%
2013-02-28 0 1.790 1.790 1.850 - - 0 0 - 0.702 0.702 0.725 - - 0 - 0.00%
2013-02-27 0 1.790 1.790 1.820 - - 0 0 - 0.702 0.702 0.714 - - 0 - 0.56%
2013-02-26 0 1.780 1.770 1.800 1.780 1.780 50,000 89,000 1.7800 0.698 0.694 0.706 0.698 0.698 127,504 0.6980 -2.73%
2013-02-25 0 1.830 1.790 1.850 - - 0 0 - 0.718 0.702 0.725 - - 0 - 0.00%
2013-02-22 0 1.830 1.800 1.840 1.780 1.830 96,000 174,180 1.8144 0.718 0.706 0.722 0.698 0.718 244,808 0.7115 1.67%
2013-02-21 0 1.800 1.800 1.830 1.800 1.850 80,000 144,620 1.8078 0.706 0.706 0.718 0.706 0.725 204,007 0.7089 -2.70%
2013-02-20 0 1.850 1.840 1.850 1.830 1.860 370,000 680,600 1.8395 0.725 0.722 0.725 0.718 0.729 943,533 0.7213 1.65%
2013-02-19 0 1.820 1.800 1.830 1.820 1.830 38,000 69,280 1.8232 0.714 0.706 0.718 0.714 0.718 96,903 0.7149 -0.55%
2013-02-18 0 1.830 1.810 1.830 1.790 1.830 58,000 105,680 1.8221 0.718 0.710 0.718 0.702 0.718 147,905 0.7145 2.81%
2013-02-15 0 1.780 1.780 1.830 1.760 1.780 210,000 369,800 1.7610 0.698 0.698 0.718 0.690 0.698 535,519 0.6905 0.00%
2013-02-14 0 1.780 1.780 1.830 1.780 1.780 4,000 7,120 1.7800 0.698 0.698 0.718 0.698 0.698 10,200 0.6980 0.00%
2013-02-08 0 1.780 1.780 1.830 1.780 1.780 22,000 39,160 1.7800 0.698 0.698 0.718 0.698 0.698 56,102 0.6980 -1.11%
2013-02-07 0 1.800 1.800 1.830 1.800 1.800 26,000 46,800 1.8000 0.706 0.706 0.718 0.706 0.706 66,302 0.7059 0.00%
2013-02-06 0 1.800 1.800 1.820 1.800 1.800 110,000 198,400 1.8036 0.706 0.706 0.714 0.706 0.706 280,510 0.7073 0.00%
2013-02-05 0 1.800 1.780 1.820 1.800 1.820 30,000 54,400 1.8133 0.706 0.698 0.714 0.706 0.714 76,503 0.7111 -1.10%
2013-02-04 0 1.820 1.780 1.820 1.820 1.820 10,000 18,200 1.8200 0.714 0.698 0.714 0.714 0.714 25,501 0.7137 -0.55%
2013-02-01 0 1.830 1.790 1.830 1.810 1.840 88,000 160,920 1.8286 0.718 0.702 0.718 0.710 0.722 224,408 0.7171 1.10%
2013-01-31 0 1.810 1.790 1.810 - - 0 0 - 0.710 0.702 0.710 - - 0 - 0.00%
2013-01-30 0 1.810 1.800 1.820 1.800 1.820 64,000 115,780 1.8091 0.710 0.706 0.714 0.706 0.714 163,206 0.7094 0.00%
2013-01-29 0 1.810 1.800 1.810 1.810 1.810 20,000 36,200 1.8100 0.710 0.706 0.710 0.710 0.710 51,002 0.7098 0.00%
2013-01-28 0 1.810 1.790 1.810 1.770 1.810 66,000 118,760 1.7994 0.710 0.702 0.710 0.694 0.710 168,306 0.7056 1.12%
2013-01-25 0 1.790 1.790 1.810 1.780 1.810 76,000 136,060 1.7903 0.702 0.702 0.710 0.698 0.710 193,807 0.7020 -1.10%
2013-01-24 0 1.810 1.780 1.810 1.780 1.810 264,000 475,660 1.8017 0.710 0.698 0.710 0.698 0.710 673,223 0.7065 1.69%
2013-01-23 0 1.780 1.780 1.830 1.770 1.830 152,000 271,860 1.7886 0.698 0.698 0.718 0.694 0.718 387,613 0.7014 -1.11%
2013-01-22 0 1.800 1.800 1.830 - - 1,000 1,750 1.7500 0.706 0.706 0.718 - - 2,550 0.6863 0.56%
2013-01-21 0 1.790 1.790 1.820 1.760 1.820 672,000 1,211,520 1.8029 0.702 0.702 0.714 0.690 0.714 1,713,659 0.7070 -2.72%
2013-01-18 0 1.840 1.830 1.840 1.820 1.860 76,000 139,920 1.8411 0.722 0.718 0.722 0.714 0.729 193,807 0.7220 0.00%
2013-01-17 0 1.840 1.830 1.850 1.840 1.860 10,000 18,480 1.8480 0.722 0.718 0.725 0.722 0.729 25,501 0.7247 1.66%
2013-01-16 0 1.810 1.810 1.850 1.800 1.850 32,000 57,940 1.8106 0.710 0.710 0.725 0.706 0.725 81,603 0.7100 0.56%
2013-01-15 0 1.800 1.800 1.850 1.800 1.820 116,000 209,900 1.8095 0.706 0.706 0.725 0.706 0.714 295,810 0.7096 0.00%
2013-01-14 0 1.800 1.800 1.830 1.800 1.830 250,000 450,840 1.8034 0.706 0.706 0.718 0.706 0.718 637,522 0.7072 0.00%
2013-01-11 0 1.800 1.800 1.830 1.800 1.850 222,000 406,280 1.8301 0.706 0.706 0.718 0.706 0.725 566,120 0.7177 -2.70%
2013-01-10 0 1.850 1.850 1.880 1.840 1.880 156,000 291,040 1.8656 0.725 0.725 0.737 0.722 0.737 397,814 0.7316 0.54%
2013-01-09 0 1.840 1.840 1.870 1.800 1.840 56,000 101,560 1.8136 0.722 0.722 0.733 0.706 0.722 142,805 0.7112 2.22%
2013-01-08 0 1.800 1.800 1.850 1.790 1.820 154,201 277,621 1.8004 0.706 0.706 0.725 0.702 0.714 393,226 0.7060 -1.10%
2013-01-07 0 1.820 1.820 1.850 1.820 1.850 167,550 306,930 1.8319 0.714 0.714 0.725 0.714 0.725 427,267 0.7184 -2.67%
2013-01-04 0 1.870 1.830 1.870 1.810 1.870 144,000 264,980 1.8401 0.733 0.718 0.733 0.710 0.733 367,213 0.7216 1.63%
2013-01-03 0 1.840 1.840 1.890 1.800 1.850 128,000 234,900 1.8352 0.722 0.722 0.741 0.706 0.725 326,411 0.7196 2.22%
2013-01-02 0 1.800 1.800 1.840 1.800 1.820 242,000 436,820 1.8050 0.706 0.706 0.722 0.706 0.714 617,121 0.7078 1.12%
2012-12-31 0 1.780 1.780 1.800 1.780 1.800 58,000 103,440 1.7834 0.698 0.698 0.706 0.698 0.706 147,905 0.6994 0.00%
2012-12-28 0 1.780 1.760 1.780 - - 0 0 - 0.698 0.690 0.698 - - 0 - 0.00%
2012-12-27 0 1.780 1.780 1.800 1.760 1.780 290,000 515,480 1.7775 0.698 0.698 0.706 0.690 0.698 739,526 0.6970 1.14%
2012-12-24 0 1.760 1.760 1.790 1.760 1.780 18,000 31,920 1.7733 0.690 0.690 0.702 0.690 0.698 45,902 0.6954 0.57%
2012-12-21 0 1.750 1.750 1.780 1.750 1.750 20,000 35,000 1.7500 0.686 0.686 0.698 0.686 0.686 51,002 0.6863 -1.69%
2012-12-20 0 1.780 1.760 1.800 1.780 1.780 106,000 188,680 1.7800 0.698 0.690 0.706 0.698 0.698 270,309 0.6980 1.71%
2012-12-19 0 1.750 1.750 1.780 1.750 1.780 321,550 565,566 1.7589 0.686 0.686 0.698 0.686 0.698 819,981 0.6897 -1.69%
2012-12-18 0 1.780 1.760 1.780 - - 0 0 - 0.698 0.690 0.698 - - 0 - 0.00%
2012-12-17 0 1.780 1.750 1.780 1.780 1.780 20,000 35,560 1.7780 0.698 0.686 0.698 0.698 0.698 51,002 0.6972 0.00%
2012-12-14 0 1.780 1.750 1.780 - - 0 0 - 0.698 0.686 0.698 - - 0 - 0.00%
2012-12-13 0 1.780 1.750 1.780 - - 0 0 - 0.698 0.686 0.698 - - 0 - 0.00%
2012-12-12 0 1.780 1.740 1.780 1.750 1.780 68,000 119,540 1.7579 0.698 0.682 0.698 0.686 0.698 173,406 0.6894 0.56%
2012-12-11 0 1.770 1.770 1.790 1.760 1.780 272,000 480,960 1.7682 0.694 0.694 0.702 0.690 0.698 693,624 0.6934 0.57%
2012-12-10 0 1.760 1.750 1.760 1.760 1.760 96,000 168,960 1.7600 0.690 0.686 0.690 0.690 0.690 244,808 0.6902 0.00%
2012-12-07 0 1.760 1.760 1.810 1.760 1.780 74,000 130,840 1.7681 0.690 0.690 0.710 0.690 0.698 188,707 0.6934 -0.56%
2012-12-06 0 1.770 1.750 1.800 1.770 1.800 58,000 103,660 1.7872 0.694 0.686 0.706 0.694 0.706 147,905 0.7009 -1.12%
2012-12-05 0 1.790 1.790 1.850 1.760 1.790 116,000 205,940 1.7753 0.702 0.702 0.725 0.690 0.702 295,810 0.6962 0.00%
2012-12-04 0 1.790 1.740 1.850 - - 0 0 - 0.702 0.682 0.725 - - 0 - 0.00%
2012-12-03 0 1.790 1.750 1.800 1.790 1.790 20,000 35,800 1.7900 0.702 0.686 0.706 0.702 0.702 51,002 0.7019 0.00%
2012-11-30 0 1.800 1.780 1.800 1.780 1.840 80,000 143,480 1.7935 0.702 0.694 0.702 0.694 0.718 205,147 0.6994 3.45%
2012-11-29 0 1.740 1.740 1.800 1.730 1.750 144,000 249,920 1.7356 0.679 0.679 0.702 0.675 0.682 369,264 0.6768 -0.57%
2012-11-28 0 1.750 1.730 1.750 1.740 1.750 124,000 216,300 1.7444 0.682 0.675 0.682 0.679 0.682 317,978 0.6802 0.00%
2012-11-27 0 1.750 1.730 1.750 1.730 1.750 252,000 436,740 1.7331 0.682 0.675 0.682 0.675 0.682 646,212 0.6758 0.00%
2012-11-26 0 1.750 1.750 1.800 1.750 1.750 90,000 157,500 1.7500 0.682 0.682 0.702 0.682 0.682 230,790 0.6824 -1.13%
2012-11-23 0 1.770 1.750 1.770 1.750 1.800 146,000 259,420 1.7768 0.690 0.682 0.690 0.682 0.702 374,393 0.6929 -1.67%
2012-11-22 0 1.800 1.770 1.800 1.750 1.800 16,000 28,300 1.7688 0.702 0.690 0.702 0.682 0.702 41,029 0.6898 3.45%
2012-11-21 0 1.740 1.740 1.810 1.730 1.770 204,000 356,360 1.7469 0.679 0.679 0.706 0.675 0.690 523,124 0.6812 -1.69%
2012-11-20 0 1.770 1.770 1.790 1.760 1.900 406,000 720,700 1.7751 0.690 0.690 0.698 0.686 0.741 1,041,120 0.6922 -4.32%
2012-11-19 0 1.850 1.850 1.930 - - 0 0 - 0.721 0.721 0.753 - - 0 - 0.00%
2012-11-16 0 1.850 1.850 1.890 1.850 1.890 20,000 36,980 1.8490 0.721 0.721 0.737 0.721 0.737 51,287 0.7210 0.00%
2012-11-15 0 1.850 1.850 1.890 - - 0 0 - 0.721 0.721 0.737 - - 0 - 0.00%
2012-11-14 0 1.850 1.850 1.880 1.850 1.850 6,000 11,100 1.8500 0.721 0.721 0.733 0.721 0.721 15,386 0.7214 0.54%
2012-11-13 0 1.840 1.840 1.880 1.840 1.850 30,000 55,480 1.8493 0.718 0.718 0.733 0.718 0.721 76,930 0.7212 -2.13%
2012-11-12 0 1.880 1.840 1.940 - - 0 0 - 0.733 0.718 0.757 - - 0 - 0.00%
2012-11-09 0 1.880 1.850 1.880 - - 0 0 - 0.733 0.721 0.733 - - 0 - -0.53%
2012-11-08 0 1.890 1.840 1.890 1.840 1.890 420,000 777,440 1.8510 0.737 0.718 0.737 0.718 0.737 1,077,021 0.7218 1.07%
2012-11-07 0 1.870 1.860 1.870 1.860 1.880 362,000 678,140 1.8733 0.729 0.725 0.729 0.725 0.733 928,289 0.7305 -1.06%
2012-11-06 0 1.890 1.890 1.920 1.890 1.930 18,000 34,420 1.9122 0.737 0.737 0.749 0.737 0.753 46,158 0.7457 0.53%
2012-11-05 0 1.880 1.870 1.880 1.880 1.890 254,000 477,600 1.8803 0.733 0.729 0.733 0.733 0.737 651,341 0.7333 0.00%
2012-11-02 0 1.880 1.880 1.890 1.880 1.900 102,000 192,540 1.8876 0.733 0.733 0.737 0.733 0.741 261,562 0.7361 0.53%
2012-11-01 0 1.870 1.870 1.930 1.870 1.900 624,000 1,174,600 1.8824 0.729 0.729 0.753 0.729 0.741 1,600,145 0.7341 0.00%
2012-10-31 0 1.870 1.870 1.880 1.870 1.880 56,000 104,760 1.8707 0.729 0.729 0.733 0.729 0.733 143,603 0.7295 0.00%
2012-10-30 0 1.870 1.860 1.880 1.870 1.900 316,000 593,940 1.8796 0.729 0.725 0.733 0.729 0.741 810,330 0.7330 -1.58%
2012-10-29 0 1.900 1.900 1.930 1.900 1.930 374,000 714,780 1.9112 0.741 0.741 0.753 0.741 0.753 959,061 0.7453 -4.04%
2012-10-26 0 1.980 1.970 2.010 1.980 1.990 52,000 103,180 1.9842 0.772 0.768 0.784 0.772 0.776 133,345 0.7738 -0.50%
2012-10-25 0 1.990 1.990 2.000 1.980 2.000 254,000 506,260 1.9931 0.776 0.776 0.780 0.772 0.780 651,341 0.7773 -0.50%
2012-10-24 0 2.000 1.990 2.000 2.000 2.000 610,000 1,220,000 2.0000 0.780 0.776 0.780 0.780 0.780 1,564,244 0.7799 0.00%
2012-10-22 0 2.000 1.990 2.000 2.000 2.000 1,012,000 2,024,000 2.0000 0.780 0.776 0.780 0.780 0.780 2,595,107 0.7799 0.00%
2012-10-19 0 2.000 2.000 2.020 1.990 2.000 469,000 935,090 1.9938 0.780 0.780 0.788 0.776 0.780 1,202,673 0.7775 -0.50%
2012-10-18 0 2.010 1.990 2.010 1.990 2.030 1,158,000 2,320,300 2.0037 0.784 0.776 0.784 0.776 0.792 2,969,500 0.7814 1.01%
2012-10-17 0 1.990 1.980 1.990 1.990 2.020 332,000 664,020 2.0001 0.776 0.772 0.776 0.776 0.788 851,359 0.7800 0.51%
2012-10-16 0 1.980 1.980 2.000 1.980 2.000 190,000 378,800 1.9937 0.772 0.772 0.780 0.772 0.780 487,224 0.7775 -1.00%
2012-10-15 0 2.000 1.980 2.000 2.000 2.000 200,200 400,400 2.0000 0.780 0.772 0.780 0.780 0.780 513,380 0.7799 1.01%
2012-10-12 0 1.980 1.980 2.000 1.980 1.980 84,000 166,320 1.9800 0.772 0.772 0.780 0.772 0.772 215,404 0.7721 -0.50%
2012-10-11 0 1.990 1.980 2.000 1.980 1.990 120,000 238,600 1.9883 0.776 0.772 0.780 0.772 0.776 307,720 0.7754 0.51%
2012-10-10 0 1.980 1.970 2.000 1.980 1.980 100,000 198,000 1.9800 0.772 0.768 0.780 0.772 0.772 256,433 0.7721 -1.00%
2012-10-09 0 2.000 1.990 2.010 2.000 2.000 76,000 152,000 2.0000 0.780 0.776 0.784 0.780 0.780 194,889 0.7799 0.50%
2012-10-08 0 1.990 1.980 2.000 - - 0 0 - 0.776 0.772 0.780 - - 0 - 0.00%
2012-10-05 0 1.990 1.980 1.990 1.990 2.000 172,000 343,800 1.9988 0.776 0.772 0.776 0.776 0.780 441,066 0.7795 -0.50%
2012-10-04 0 2.000 1.980 2.030 1.970 2.000 104,000 205,000 1.9712 0.780 0.772 0.792 0.768 0.780 266,691 0.7687 1.52%
2012-10-03 0 1.970 1.970 2.030 1.970 1.970 4,000 7,880 1.9700 0.768 0.768 0.792 0.768 0.768 10,257 0.7682 0.00%
2012-09-28 0 1.970 1.970 2.000 1.970 2.000 166,000 328,980 1.9818 0.768 0.768 0.780 0.768 0.780 425,680 0.7728 -1.50%
2012-09-27 0 2.000 1.970 2.000 2.000 2.000 14,000 28,000 2.0000 0.780 0.768 0.780 0.780 0.780 35,901 0.7799 0.00%
2012-09-26 0 2.000 1.970 2.000 2.000 2.000 82,000 164,000 2.0000 0.780 0.768 0.780 0.780 0.780 210,275 0.7799 -0.50%
2012-09-25 0 2.010 1.990 2.010 2.000 2.010 28,000 56,020 2.0007 0.784 0.776 0.784 0.780 0.784 71,801 0.7802 0.50%
2012-09-24 0 2.000 2.000 2.040 - - 0 0 - 0.780 0.780 0.796 - - 0 - 0.00%
2012-09-21 0 2.000 2.000 2.010 2.000 2.010 190,000 380,700 2.0037 0.780 0.780 0.784 0.780 0.784 487,224 0.7814 0.00%
2012-09-20 0 2.000 1.990 2.000 2.000 2.000 452,000 904,000 2.0000 0.780 0.776 0.780 0.780 0.780 1,159,079 0.7799 0.00%
2012-09-19 0 2.000 1.990 2.000 2.000 2.000 1,486,000 2,972,000 2.0000 0.780 0.776 0.780 0.780 0.780 3,810,601 0.7799 0.00%
2012-09-18 0 2.000 1.990 2.000 1.990 2.000 596,000 1,191,560 1.9993 0.780 0.776 0.780 0.776 0.780 1,528,344 0.7796 0.00%
2012-09-17 0 2.000 2.000 2.050 2.000 2.000 58,000 116,000 2.0000 0.780 0.780 0.799 0.780 0.780 148,731 0.7799 0.00%
2012-09-14 0 2.000 1.990 2.000 1.950 2.060 1,152,000 2,305,300 2.0011 0.780 0.776 0.780 0.760 0.803 2,954,114 0.7804 -0.50%
2012-09-13 0 2.010 2.000 2.010 2.010 2.010 2,150,000 4,301,500 2.0007 0.784 0.780 0.784 0.784 0.784 5,513,320 0.7802 0.50%
2012-09-12 0 2.000 1.990 2.050 1.980 2.060 100,000 199,340 1.9934 0.780 0.776 0.799 0.772 0.803 256,433 0.7774 -0.50%
2012-09-11 0 2.010 2.000 2.050 2.000 2.010 118,000 236,920 2.0078 0.784 0.780 0.799 0.780 0.784 302,591 0.7830 0.00%
2012-09-10 0 2.010 2.000 2.020 1.960 2.010 68,000 135,380 1.9909 0.784 0.780 0.788 0.764 0.784 174,375 0.7764 0.00%
2012-09-07 0 2.010 1.980 2.010 2.000 2.010 58,000 116,060 2.0010 0.784 0.772 0.784 0.780 0.784 148,731 0.7803 0.50%
2012-09-06 0 2.000 1.980 2.050 - - 0 0 - 0.780 0.772 0.799 - - 0 - 0.00%
2012-09-05 0 2.000 1.990 2.000 2.000 2.100 82,000 167,600 2.0439 0.780 0.776 0.780 0.780 0.819 210,275 0.7970 -2.44%
2012-09-04 0 2.050 1.980 2.050 2.100 2.100 4,000 8,400 2.1000 0.799 0.772 0.799 0.819 0.819 10,257 0.8189 3.54%
2012-09-03 0 1.980 1.980 2.030 1.980 1.980 30,000 59,400 1.9800 0.772 0.772 0.792 0.772 0.772 76,930 0.7721 -1.49%
2012-08-31 0 2.010 2.060 2.070 2.010 2.060 56,000 113,700 2.0304 0.784 0.803 0.807 0.784 0.803 143,603 0.7918 -3.83%
2012-08-30 0 2.090 2.030 2.100 2.000 2.120 708,000 1,467,140 2.0722 0.815 0.792 0.819 0.780 0.827 1,815,549 0.8081 1.95%
2012-08-29 0 2.050 2.040 2.080 2.010 2.100 254,000 522,040 2.0553 0.799 0.796 0.811 0.784 0.819 651,341 0.8015 0.00%
2012-08-28 0 2.050 2.030 2.050 2.050 2.080 110,000 225,800 2.0527 0.799 0.792 0.799 0.799 0.811 282,077 0.8005 -1.44%
2012-08-27 0 2.080 2.000 2.080 - - 0 0 - 0.811 0.780 0.811 - - 0 - -0.48%
2012-08-24 0 2.090 2.090 2.100 2.080 2.090 54,000 112,600 2.0852 0.815 0.815 0.819 0.811 0.815 138,474 0.8131 0.48%
2012-08-23 0 2.080 2.060 2.080 - - 0 0 - 0.811 0.803 0.811 - - 0 - 0.00%
2012-08-22 0 2.080 2.010 2.080 2.070 2.080 38,000 78,840 2.0747 0.811 0.784 0.811 0.807 0.811 97,445 0.8091 1.46%
2012-08-21 0 2.050 2.010 2.050 2.000 2.050 72,000 146,000 2.0278 0.799 0.784 0.799 0.780 0.799 184,632 0.7908 3.54%
2012-08-20 0 1.980 1.980 2.010 1.980 1.980 20,000 39,600 1.9800 0.772 0.772 0.784 0.772 0.772 51,287 0.7721 -1.49%
2012-08-17 0 2.010 1.990 2.010 2.010 2.010 2,000 4,020 2.0100 0.784 0.776 0.784 0.784 0.784 5,129 0.7838 1.52%
2012-08-16 0 1.980 1.980 2.020 1.980 1.980 56,000 110,880 1.9800 0.772 0.772 0.788 0.772 0.772 143,603 0.7721 -1.00%
2012-08-15 0 2.000 2.000 2.030 2.000 2.000 96,000 192,000 2.0000 0.780 0.780 0.792 0.780 0.780 246,176 0.7799 0.00%
2012-08-14 0 2.000 2.000 2.020 2.000 2.000 2,062,000 4,124,000 2.0000 0.780 0.780 0.788 0.780 0.780 5,287,658 0.7799 0.00%
2012-08-13 0 2.000 2.000 2.020 2.000 2.000 50,000 100,000 2.0000 0.780 0.780 0.788 0.780 0.780 128,217 0.7799 0.50%
2012-08-10 0 1.990 1.980 2.000 1.990 1.990 8,000 15,920 1.9900 0.776 0.772 0.780 0.776 0.776 20,515 0.7760 -0.50%
2012-08-09 0 2.000 1.990 2.050 - - 0 0 - 0.780 0.776 0.799 - - 0 - 0.00%
2012-08-08 0 2.000 2.000 2.020 1.990 2.000 42,000 83,820 1.9957 0.780 0.780 0.788 0.776 0.780 107,702 0.7783 0.50%
2012-08-07 0 1.990 1.990 2.000 1.990 2.000 102,000 203,080 1.9910 0.776 0.776 0.780 0.776 0.780 261,562 0.7764 0.00%
2012-08-06 0 1.990 1.950 1.990 1.990 1.990 50,000 99,500 1.9900 0.776 0.760 0.776 0.776 0.776 128,217 0.7760 -0.10%
2012-08-03 0 2.050 2.030 2.050 2.050 2.060 62,000 127,300 2.0532 0.777 0.769 0.777 0.777 0.781 163,618 0.7780 0.00%
2012-08-02 0 2.050 2.030 2.100 2.030 2.050 64,000 130,180 2.0341 0.777 0.769 0.796 0.769 0.777 168,896 0.7708 0.00%
2012-08-01 0 2.050 2.040 2.050 2.050 2.070 76,000 155,920 2.0516 0.777 0.773 0.777 0.777 0.784 200,564 0.7774 0.49%
2012-07-31 0 2.040 2.040 2.050 2.040 2.050 14,000 28,580 2.0414 0.773 0.773 0.777 0.773 0.777 36,946 0.7736 2.00%
2012-07-30 0 2.000 2.000 2.050 2.000 2.050 34,000 69,160 2.0341 0.758 0.758 0.777 0.758 0.777 89,726 0.7708 -2.44%
2012-07-27 0 2.050 2.030 2.050 2.030 2.070 135,000 276,730 2.0499 0.777 0.769 0.777 0.769 0.784 356,265 0.7768 -0.49%
2012-07-26 0 2.060 2.050 2.060 2.060 2.060 16,000 32,960 2.0600 0.781 0.777 0.781 0.781 0.781 42,224 0.7806 0.49%
2012-07-25 0 2.050 2.050 2.060 2.050 2.060 26,000 53,340 2.0515 0.777 0.777 0.781 0.777 0.781 68,614 0.7774 -0.49%
2012-07-24 0 2.060 2.050 2.060 2.060 2.060 12,000 24,720 2.0600 0.781 0.777 0.781 0.781 0.781 31,668 0.7806 0.00%
2012-07-23 0 2.060 2.030 2.060 2.020 2.060 14,000 28,760 2.0543 0.781 0.769 0.781 0.765 0.781 36,946 0.7784 -1.90%
2012-07-20 0 2.100 2.060 2.100 2.080 2.100 26,000 54,040 2.0785 0.796 0.781 0.796 0.788 0.796 68,614 0.7876 0.96%
2012-07-19 0 2.080 2.070 2.090 2.080 2.080 28,000 58,240 2.0800 0.788 0.784 0.792 0.788 0.788 73,892 0.7882 -0.95%
2012-07-18 0 2.100 2.060 2.120 2.100 2.100 12,000 25,200 2.1000 0.796 0.781 0.803 0.796 0.796 31,668 0.7958 0.96%
2012-07-17 0 2.080 2.080 2.130 2.070 2.080 22,000 45,560 2.0709 0.788 0.788 0.807 0.784 0.788 58,058 0.7847 0.48%
2012-07-16 0 2.070 2.070 2.140 2.070 2.100 78,000 163,560 2.0969 0.784 0.784 0.811 0.784 0.796 205,842 0.7946 -1.43%
2012-07-13 0 2.100 2.100 2.140 2.100 2.100 40,000 84,000 2.1000 0.796 0.796 0.811 0.796 0.796 105,560 0.7958 -0.94%
2012-07-12 0 2.120 2.100 2.120 2.080 2.120 56,000 117,740 2.1025 0.803 0.796 0.803 0.788 0.803 147,784 0.7967 -0.93%
2012-07-11 0 2.140 2.110 2.150 2.060 2.150 98,000 206,460 2.1067 0.811 0.800 0.815 0.781 0.815 258,622 0.7983 -1.83%
2012-07-10 0 2.180 2.130 2.180 2.110 2.180 22,000 47,100 2.1409 0.826 0.807 0.826 0.800 0.826 58,058 0.8113 0.93%
2012-07-09 0 2.160 2.120 2.170 2.160 2.200 112,000 244,600 2.1839 0.818 0.803 0.822 0.818 0.834 295,568 0.8276 -1.37%
2012-07-06 0 2.190 2.180 2.190 2.140 2.190 194,000 421,540 2.1729 0.830 0.826 0.830 0.811 0.830 511,966 0.8234 2.82%
2012-07-05 0 2.130 2.120 2.130 2.100 2.140 174,000 369,460 2.1233 0.807 0.803 0.807 0.796 0.811 459,186 0.8046 1.43%
2012-07-04 0 2.100 2.090 2.120 2.030 2.100 456,000 943,740 2.0696 0.796 0.792 0.803 0.769 0.796 1,203,384 0.7842 0.00%
2012-07-03 0 2.100 2.080 2.100 1.910 2.100 542,000 1,101,580 2.0324 0.796 0.788 0.796 0.724 0.796 1,430,338 0.7702 11.11%
2012-06-29 0 1.890 1.880 1.900 1.810 1.930 610,000 1,139,000 1.8672 0.716 0.712 0.720 0.686 0.731 1,609,789 0.7075 -1.05%
2012-06-28 0 1.910 1.910 1.930 1.900 2.060 610,000 1,205,100 1.9756 0.724 0.724 0.731 0.720 0.781 1,609,789 0.7486 -4.50%
2012-06-27 0 2.000 2.000 2.030 2.000 2.100 466,000 951,660 2.0422 0.758 0.758 0.769 0.758 0.796 1,229,774 0.7738 -4.31%
2012-06-26 0 2.090 2.070 2.100 2.080 2.180 1,130,000 2,374,620 2.1014 0.792 0.784 0.796 0.788 0.826 2,982,069 0.7963 -11.44%
2012-06-25 0 2.360 2.250 2.380 2.360 2.400 86,000 204,560 2.3786 0.894 0.853 0.902 0.894 0.909 226,954 0.9013 2.61%
2012-06-22 0 2.300 2.250 2.300 2.390 2.390 4,000 9,560 2.3900 0.872 0.853 0.872 0.906 0.906 10,556 0.9056 -3.36%
2012-06-21 0 2.380 2.250 2.380 - - 0 0 - 0.902 0.853 0.902 - - 0 - 0.00%
2012-06-20 0 2.380 2.320 2.390 2.380 2.400 12,475 29,787 2.3877 0.902 0.879 0.906 0.902 0.909 32,922 0.9048 1.28%
2012-06-19 0 2.350 2.280 2.380 - - 0 0 - 0.890 0.864 0.902 - - 0 - 0.00%
2012-06-18 0 2.350 2.300 2.380 2.350 2.350 10,000 23,500 2.3500 0.890 0.872 0.902 0.890 0.890 26,390 0.8905 0.00%
2012-06-15 0 2.350 2.250 2.350 - - 0 0 - 0.890 0.853 0.890 - - 0 - 0.00%
2012-06-14 0 2.350 2.300 2.350 2.350 2.350 40,000 94,000 2.3500 0.890 0.872 0.890 0.890 0.890 105,560 0.8905 0.86%
2012-06-13 0 2.330 2.230 2.330 2.230 2.330 116,000 259,920 2.2407 0.883 0.845 0.883 0.845 0.883 306,124 0.8491 4.02%
2012-06-12 0 2.240 2.200 2.240 - - 0 0 - 0.849 0.834 0.849 - - 0 - 0.00%
2012-06-11 0 2.240 2.240 2.390 - - 0 0 - 0.849 0.849 0.906 - - 0 - 0.00%
2012-06-08 0 2.240 2.140 2.300 2.240 2.240 26,000 58,240 2.2400 0.849 0.811 0.872 0.849 0.849 68,614 0.8488 0.00%
2012-06-07 0 2.240 2.170 2.240 2.240 2.250 68,000 152,820 2.2474 0.849 0.822 0.849 0.849 0.853 179,452 0.8516 -0.44%
2012-06-06 0 2.250 2.200 2.250 - - 0 0 - 0.853 0.834 0.853 - - 0 - 0.00%
2012-06-05 0 2.250 2.140 2.300 2.250 2.250 56,000 126,000 2.2500 0.853 0.811 0.872 0.853 0.853 147,784 0.8526 0.00%
2012-06-04 0 2.250 2.180 2.300 2.100 2.250 78,000 170,600 2.1872 0.853 0.826 0.872 0.796 0.853 205,842 0.8288 0.00%
2012-06-01 0 2.250 2.220 2.380 - - 0 0 - 0.853 0.841 0.902 - - 0 - 0.00%
2012-05-31 0 2.250 2.220 2.350 - - 0 0 - 0.853 0.841 0.890 - - 0 - 0.00%
2012-05-30 0 2.250 2.250 2.350 - - 0 0 - 0.853 0.853 0.890 - - 0 - 0.00%
2012-05-29 0 2.250 2.250 2.350 2.210 2.210 4,000 8,840 2.2100 0.853 0.853 0.890 0.837 0.837 10,556 0.8374 -4.26%
2012-05-28 0 2.350 2.230 2.350 2.360 2.360 40,000 94,400 2.3600 0.890 0.845 0.890 0.894 0.894 105,560 0.8943 -1.26%
2012-05-25 0 2.380 2.260 2.380 2.390 2.400 8,000 19,160 2.3950 0.902 0.856 0.902 0.906 0.909 21,112 0.9075 -0.42%
2012-05-24 0 2.390 2.220 2.390 - - 0 0 - 0.906 0.841 0.906 - - 0 - -0.42%
2012-05-23 0 2.400 2.220 2.400 2.400 2.400 10,000 24,000 2.4000 0.909 0.841 0.909 0.909 0.909 26,390 0.9094 4.35%
2012-05-22 0 2.300 2.270 2.300 2.300 2.300 50,000 115,000 2.3000 0.872 0.860 0.872 0.872 0.872 131,950 0.8715 1.32%
2012-05-21 0 2.270 2.210 2.320 - - 0 0 - 0.860 0.837 0.879 - - 0 - 0.00%
2012-05-18 0 2.270 2.270 2.400 2.200 2.300 30,000 67,380 2.2460 0.860 0.860 0.909 0.834 0.872 79,170 0.8511 -1.30%
2012-05-17 0 2.300 2.250 2.400 - - 0 0 - 0.872 0.853 0.909 - - 0 - 0.00%
2012-05-16 0 2.300 2.250 2.400 2.250 2.320 172,000 391,960 2.2788 0.872 0.853 0.909 0.853 0.879 453,908 0.8635 -0.86%
2012-05-15 0 2.320 2.320 2.400 2.320 2.330 54,000 125,380 2.3219 0.879 0.879 0.909 0.879 0.883 142,506 0.8798 -1.28%
2012-05-14 0 2.350 2.330 2.400 2.350 2.350 40,000 94,000 2.3500 0.890 0.883 0.909 0.890 0.890 105,560 0.8905 0.00%
2012-05-11 0 2.350 2.350 2.400 2.340 2.410 30,000 71,960 2.3987 0.890 0.890 0.909 0.887 0.913 79,170 0.9089 -2.08%
2012-05-10 0 2.400 2.330 2.400 2.400 2.410 120,000 288,800 2.4067 0.909 0.883 0.909 0.909 0.913 316,680 0.9120 0.00%
2012-05-09 0 2.400 2.350 2.400 2.350 2.400 566,000 1,348,880 2.3832 0.909 0.890 0.909 0.890 0.909 1,493,673 0.9031 1.27%
2012-05-08 0 2.370 2.360 2.370 2.370 2.400 368,000 874,700 2.3769 0.898 0.894 0.898 0.898 0.909 971,152 0.9007 -0.42%
2012-05-07 0 2.380 2.380 2.400 2.380 2.420 52,000 124,560 2.3954 0.902 0.902 0.909 0.902 0.917 137,228 0.9077 -1.65%
2012-05-04 0 2.420 2.380 2.420 - - 0 0 - 0.917 0.902 0.917 - - 0 - 0.00%
2012-05-03 0 2.420 2.380 2.420 2.410 2.430 30,000 72,780 2.4260 0.917 0.902 0.917 0.913 0.921 79,170 0.9193 0.83%
2012-05-02 0 2.400 2.390 2.400 2.400 2.400 64,000 153,600 2.4000 0.909 0.906 0.909 0.909 0.909 168,896 0.9094 -1.23%
2012-04-30 0 2.430 2.400 2.430 2.380 2.430 72,000 172,140 2.3908 0.921 0.909 0.921 0.902 0.921 190,008 0.9060 3.40%
2012-04-27 0 2.350 2.350 2.380 2.350 2.350 10,000 23,500 2.3500 0.890 0.890 0.902 0.890 0.890 26,390 0.8905 0.00%
2012-04-26 0 2.350 2.350 2.360 - - 0 0 - 0.890 0.890 0.894 - - 0 - 0.00%
2012-04-25 0 2.350 2.340 2.350 2.350 2.350 70,000 164,500 2.3500 0.890 0.887 0.890 0.890 0.890 184,730 0.8905 -0.42%
2012-04-24 0 2.360 2.350 2.360 2.350 2.360 124,000 292,460 2.3585 0.894 0.890 0.894 0.890 0.894 327,236 0.8937 0.00%
2012-04-23 0 2.360 2.350 2.360 - - 0 0 - 0.894 0.890 0.894 - - 0 - 0.00%
2012-04-20 0 2.360 2.360 2.380 2.360 2.380 282,000 666,000 2.3617 0.894 0.894 0.902 0.894 0.902 744,198 0.8949 -2.07%
2012-04-19 0 2.410 2.380 2.410 2.430 2.430 5,002,000 11,954,860 2.3900 0.913 0.902 0.913 0.921 0.921 13,200,274 0.9057 2.12%
2012-04-18 0 2.360 2.360 2.380 2.360 2.370 40,000 94,640 2.3660 0.894 0.894 0.902 0.894 0.898 105,560 0.8966 0.00%
2012-04-17 0 2.360 2.360 2.380 2.360 2.380 56,000 133,240 2.3793 0.894 0.894 0.902 0.894 0.902 147,784 0.9016 -0.84%
2012-04-16 0 2.380 2.380 2.390 2.360 2.360 20,000 47,200 2.3600 0.902 0.902 0.906 0.894 0.894 52,780 0.8943 0.00%
2012-04-13 0 2.380 2.380 2.410 2.360 2.360 14,000 33,040 2.3600 0.902 0.902 0.913 0.894 0.894 36,946 0.8943 0.85%
2012-04-12 0 2.360 2.360 2.400 2.360 2.360 28,000 66,080 2.3600 0.894 0.894 0.909 0.894 0.894 73,892 0.8943 -0.84%
2012-04-11 0 2.380 2.370 2.410 2.370 2.400 124,000 296,120 2.3881 0.902 0.898 0.913 0.898 0.909 327,236 0.9049 -1.65%
2012-04-10 0 2.420 2.420 2.460 2.410 2.420 14,000 33,780 2.4129 0.917 0.917 0.932 0.913 0.917 36,946 0.9143 0.41%
2012-04-05 0 2.410 2.410 2.450 2.410 2.440 56,000 136,180 2.4318 0.913 0.913 0.928 0.913 0.925 147,784 0.9215 -3.21%
2012-04-03 0 2.490 2.450 2.490 2.450 2.450 34,000 83,300 2.4500 0.944 0.928 0.944 0.928 0.928 89,726 0.9284 -0.40%
2012-04-02 0 2.500 2.420 2.500 2.500 2.500 424,000 1,060,000 2.5000 0.947 0.917 0.947 0.947 0.947 1,118,936 0.9473 0.00%
2012-03-30 0 2.500 2.440 2.520 2.480 2.520 30,000 75,320 2.5107 0.947 0.925 0.955 0.940 0.955 79,170 0.9514 3.31%
2012-03-29 0 2.420 2.420 2.510 2.420 2.420 4,000 9,680 2.4200 0.917 0.917 0.951 0.917 0.917 10,556 0.9170 0.00%
2012-03-28 0 2.420 2.420 2.520 2.410 2.510 54,000 134,180 2.4848 0.917 0.917 0.955 0.913 0.951 142,506 0.9416 -4.72%
2012-03-27 0 2.540 2.500 2.540 2.500 2.540 194,000 488,620 2.5187 0.962 0.947 0.962 0.947 0.962 511,966 0.9544 2.01%
2012-03-26 0 2.490 2.480 2.510 2.460 2.490 4,026,000 9,784,020 2.4302 0.944 0.940 0.951 0.932 0.944 10,624,610 0.9209 0.40%
2012-03-23 0 2.480 2.470 2.480 2.440 2.490 4,115,000 9,964,380 2.4215 0.940 0.936 0.940 0.925 0.944 10,859,481 0.9176 2.48%
2012-03-22 0 2.420 2.410 2.440 2.410 2.420 4,125,000 9,982,070 2.4199 0.917 0.913 0.925 0.913 0.917 10,885,871 0.9170 0.83%
2012-03-21 0 2.400 2.350 2.400 2.400 2.410 104,000 250,180 2.4056 0.909 0.890 0.909 0.909 0.913 274,456 0.9115 0.00%
2012-03-20 0 2.400 2.370 2.400 2.350 2.400 116,000 276,400 2.3828 0.909 0.898 0.909 0.890 0.909 306,124 0.9029 0.42%
2012-03-19 0 2.390 2.370 2.400 2.390 2.390 34,000 81,260 2.3900 0.906 0.898 0.909 0.906 0.906 89,726 0.9056 0.42%
2012-03-16 0 2.380 2.360 2.400 2.380 2.380 16,000 38,080 2.3800 0.902 0.894 0.909 0.902 0.902 42,224 0.9019 0.00%
2012-03-15 0 2.380 2.380 2.400 2.340 2.380 76,000 179,900 2.3671 0.902 0.902 0.909 0.887 0.902 200,564 0.8970 0.85%
2012-03-14 0 2.360 2.360 2.390 2.360 2.390 44,000 104,840 2.3827 0.894 0.894 0.906 0.894 0.906 116,116 0.9029 0.00%
2012-03-13 0 2.360 2.360 2.380 2.360 2.380 138,000 325,920 2.3617 0.894 0.894 0.902 0.894 0.902 364,182 0.8949 -1.67%
2012-03-12 0 2.400 2.370 2.400 2.400 2.430 146,000 352,840 2.4167 0.909 0.898 0.909 0.909 0.921 385,294 0.9158 0.00%
2012-03-09 0 2.400 2.350 2.400 2.350 2.400 46,000 108,780 2.3648 0.909 0.890 0.909 0.890 0.909 121,394 0.8961 1.69%
2012-03-08 0 2.360 2.340 2.360 2.340 2.360 122,000 287,520 2.3567 0.894 0.887 0.894 0.887 0.894 321,958 0.8930 1.29%
2012-03-07 0 2.330 2.330 2.350 2.330 2.350 754,000 1,764,620 2.3403 0.883 0.883 0.890 0.883 0.890 1,989,805 0.8868 -1.27%
2012-03-06 0 2.360 2.350 2.390 2.350 2.360 282,000 665,000 2.3582 0.894 0.890 0.906 0.890 0.894 744,198 0.8936 -1.26%
2012-03-05 0 2.390 2.370 2.400 2.390 2.400 86,000 206,300 2.3988 0.906 0.898 0.909 0.906 0.909 226,954 0.9090 -0.83%
2012-03-02 0 2.410 2.400 2.410 2.400 2.420 76,000 182,600 2.4026 0.913 0.909 0.913 0.909 0.917 200,564 0.9104 0.42%
2012-03-01 0 2.400 2.380 2.410 - - 0 0 - 0.909 0.902 0.913 - - 0 - 0.00%
2012-02-29 0 2.400 2.390 2.400 2.380 2.400 136,000 326,160 2.3982 0.909 0.906 0.909 0.902 0.909 358,904 0.9088 0.00%
2012-02-28 0 2.400 2.370 2.410 2.400 2.430 324,000 778,240 2.4020 0.909 0.898 0.913 0.909 0.921 855,036 0.9102 1.69%
2012-02-27 0 2.360 2.350 2.360 2.360 2.400 348,000 825,780 2.3729 0.894 0.890 0.894 0.894 0.909 918,372 0.8992 -0.84%
2012-02-24 0 2.380 2.360 2.400 2.380 2.410 104,000 247,620 2.3810 0.902 0.894 0.909 0.902 0.913 274,456 0.9022 0.00%
2012-02-23 0 2.380 2.360 2.430 2.380 2.380 2,000 4,760 2.3800 0.902 0.894 0.921 0.902 0.902 5,278 0.9019 0.00%
2012-02-22 0 2.380 2.360 2.380 2.360 2.380 254,000 600,920 2.3658 0.902 0.894 0.902 0.894 0.902 670,306 0.8965 0.85%
2012-02-21 0 2.360 2.350 2.390 2.360 2.400 20,000 47,600 2.3800 0.894 0.890 0.906 0.894 0.909 52,780 0.9019 -0.84%
2012-02-20 0 2.380 2.380 2.400 2.380 2.420 214,000 511,500 2.3902 0.902 0.902 0.909 0.902 0.917 564,746 0.9057 0.00%
2012-02-17 0 2.380 2.370 2.380 2.380 2.400 144,000 343,300 2.3840 0.902 0.898 0.902 0.902 0.909 380,016 0.9034 0.00%
2012-02-16 0 2.380 2.360 2.390 2.340 2.400 71,600 170,776 2.3851 0.902 0.894 0.906 0.887 0.909 188,952 0.9038 1.28%
2012-02-15 0 2.350 2.350 2.390 2.350 2.420 304,250 715,550 2.3518 0.890 0.890 0.906 0.890 0.917 802,915 0.8912 -0.42%
2012-02-14 0 2.360 2.360 2.410 2.350 2.360 38,800 91,248 2.3518 0.894 0.894 0.913 0.890 0.894 102,393 0.8912 -2.48%
2012-02-13 0 2.420 2.370 2.420 2.360 2.420 31,600 75,624 2.3932 0.917 0.898 0.917 0.894 0.917 83,392 0.9068 0.83%
2012-02-10 0 2.400 2.360 2.420 - - 0 0 - 0.909 0.894 0.917 - - 0 - 0.00%
2012-02-09 0 2.400 2.410 2.420 2.400 2.420 64,000 154,800 2.4188 0.909 0.913 0.917 0.909 0.917 168,896 0.9165 0.00%
2012-02-08 0 2.400 2.380 2.410 2.350 2.430 731,400 1,739,828 2.3788 0.909 0.902 0.913 0.890 0.921 1,930,164 0.9014 0.00%
2012-02-07 0 2.400 2.360 2.400 2.350 2.430 107,400 253,778 2.3629 0.909 0.894 0.909 0.890 0.921 283,429 0.8954 2.13%
2012-02-06 0 2.350 2.350 2.400 2.350 2.430 593,200 1,413,432 2.3827 0.890 0.890 0.909 0.890 0.921 1,565,454 0.9029 -1.26%
2012-02-03 0 2.380 2.380 2.400 2.370 2.400 59,400 142,236 2.3945 0.902 0.902 0.909 0.898 0.909 156,757 0.9074 0.00%
2012-02-02 0 2.380 2.380 2.430 2.350 2.450 144,000 347,400 2.4125 0.902 0.902 0.921 0.890 0.928 380,016 0.9142 1.71%
2012-02-01 0 2.340 2.340 2.400 2.330 2.340 6,230,000 14,329,600 2.3001 0.887 0.887 0.909 0.883 0.887 16,440,964 0.8716 -0.43%
2012-01-31 0 2.350 2.350 2.400 2.350 2.400 120,000 282,300 2.3525 0.890 0.890 0.909 0.890 0.909 316,680 0.8914 0.00%
2012-01-30 0 2.350 2.350 2.360 2.350 2.360 100,000 235,100 2.3510 0.890 0.890 0.894 0.890 0.894 263,900 0.8909 -0.42%
2012-01-27 0 2.360 2.360 2.390 2.350 2.430 22,000 52,160 2.3709 0.894 0.894 0.906 0.890 0.921 58,058 0.8984 0.85%
2012-01-26 0 2.340 2.330 2.400 2.320 2.400 98,000 229,220 2.3390 0.887 0.883 0.909 0.879 0.909 258,622 0.8863 -0.43%
2012-01-20 0 2.350 2.330 2.370 2.350 2.350 2,000 4,700 2.3500 0.890 0.883 0.898 0.890 0.890 5,278 0.8905 -0.84%
2012-01-19 0 2.370 2.370 2.400 2.330 2.370 764,000 1,810,240 2.3694 0.898 0.898 0.909 0.883 0.898 2,016,195 0.8978 0.42%
2012-01-18 0 2.360 2.330 2.360 2.330 2.360 22,600 53,000 2.3451 0.894 0.883 0.894 0.883 0.894 59,641 0.8886 0.43%
2012-01-17 0 2.350 2.340 2.370 - - 0 0 - 0.890 0.887 0.898 - - 0 - 0.00%
2012-01-16 0 2.350 2.320 2.370 - - 0 0 - 0.890 0.879 0.898 - - 0 - 0.00%
2012-01-13 0 2.350 2.330 2.350 2.350 2.370 314,000 740,700 2.3589 0.890 0.883 0.890 0.890 0.898 828,646 0.8939 0.00%
2012-01-12 0 2.350 2.330 2.350 - - 0 0 - 0.890 0.883 0.890 - - 0 - 0.00%
2012-01-11 0 2.350 2.330 2.350 2.370 2.370 4,000 9,480 2.3700 0.890 0.883 0.890 0.898 0.898 10,556 0.8981 0.86%
2012-01-10 0 2.330 2.320 2.370 2.330 2.330 10,000 23,300 2.3300 0.883 0.879 0.898 0.883 0.883 26,390 0.8829 0.87%
2012-01-09 0 2.310 2.310 2.380 2.310 2.310 16,000 36,960 2.3100 0.875 0.875 0.902 0.875 0.875 42,224 0.8753 0.00%
2012-01-06 0 2.310 2.310 2.350 2.310 2.330 52,000 120,960 2.3262 0.875 0.875 0.890 0.875 0.883 137,228 0.8815 -0.43%
2012-01-05 0 2.320 2.320 2.350 2.320 2.320 6,000 13,920 2.3200 0.879 0.879 0.890 0.879 0.879 15,834 0.8791 -0.85%
2012-01-04 0 2.340 2.310 2.370 2.340 2.360 55,000 129,270 2.3504 0.887 0.875 0.898 0.887 0.894 145,145 0.8906 -0.43%
2012-01-03 0 2.350 2.350 2.360 2.350 2.350 20,000 47,000 2.3500 0.890 0.890 0.894 0.890 0.890 52,780 0.8905 0.00%
2011-12-30 0 2.350 2.300 2.350 - - 0 0 - 0.890 0.872 0.890 - - 0 - -0.42%
2011-12-29 0 2.360 2.310 2.360 - - 0 0 - 0.894 0.875 0.894 - - 0 - 0.00%
2011-12-28 0 2.360 2.310 2.370 - - 0 0 - 0.894 0.875 0.898 - - 0 - 0.00%
2011-12-23 0 2.360 2.320 2.360 2.360 2.360 30,000 70,800 2.3600 0.894 0.879 0.894 0.894 0.894 79,170 0.8943 1.29%
2011-12-22 0 2.330 2.330 2.370 - - 0 0 - 0.883 0.883 0.898 - - 0 - 0.87%
2011-12-21 0 2.310 2.300 2.350 2.280 2.310 106,000 242,520 2.2879 0.875 0.872 0.890 0.864 0.875 279,734 0.8670 0.87%
2011-12-20 0 2.290 2.290 2.300 2.280 2.370 30,000 68,880 2.2960 0.868 0.868 0.872 0.864 0.898 79,170 0.8700 -0.43%
2011-12-19 0 2.300 2.300 2.350 2.280 2.350 6,000 13,860 2.3100 0.872 0.872 0.890 0.864 0.890 15,834 0.8753 -1.71%
2011-12-16 0 2.340 2.300 2.340 2.300 2.340 14,000 32,280 2.3057 0.887 0.872 0.887 0.872 0.887 36,946 0.8737 1.74%
2011-12-15 0 2.300 2.270 2.300 2.300 2.300 6,000 13,800 2.3000 0.872 0.860 0.872 0.872 0.872 15,834 0.8715 0.00%
2011-12-14 0 2.300 2.280 2.330 2.300 2.300 190,000 437,000 2.3000 0.872 0.864 0.883 0.872 0.872 501,410 0.8715 -1.71%
2011-12-13 0 2.340 2.290 2.340 - - 0 0 - 0.887 0.868 0.887 - - 0 - -0.43%
2011-12-12 0 2.350 2.280 2.350 2.300 2.350 60,000 140,500 2.3417 0.890 0.864 0.890 0.872 0.890 158,340 0.8873 2.62%
2011-12-09 0 2.290 2.290 2.330 2.290 2.340 90,000 207,300 2.3033 0.868 0.868 0.883 0.868 0.887 237,510 0.8728 -2.14%
2011-12-08 0 2.340 2.330 2.350 2.330 2.350 182,000 426,580 2.3438 0.887 0.883 0.890 0.883 0.890 480,298 0.8882 -2.09%
2011-12-07 0 2.390 2.350 2.390 2.350 2.390 74,000 175,560 2.3724 0.906 0.890 0.906 0.890 0.906 195,286 0.8990 0.42%
2011-12-06 0 2.380 2.350 2.380 2.380 2.380 62,000 147,560 2.3800 0.902 0.890 0.902 0.902 0.902 163,618 0.9019 0.00%
2011-12-05 0 2.380 2.350 2.380 2.380 2.380 90,000 214,200 2.3800 0.902 0.890 0.902 0.902 0.902 237,510 0.9019 0.42%
2011-12-02 0 2.400 2.390 2.450 2.390 2.400 214,000 512,600 2.3953 0.898 0.894 0.917 0.894 0.898 571,894 0.8963 0.00%
2011-12-01 0 2.400 2.390 2.400 2.360 2.480 176,000 421,940 2.3974 0.898 0.894 0.898 0.883 0.928 470,343 0.8971 2.56%
2011-11-30 0 2.340 2.340 2.360 2.300 2.340 50,000 116,540 2.3308 0.876 0.876 0.883 0.861 0.876 133,620 0.8722 -2.50%
2011-11-29 0 2.400 2.390 2.400 2.380 2.400 54,000 129,520 2.3985 0.898 0.894 0.898 0.891 0.898 144,310 0.8975 2.13%
2011-11-28 0 2.350 2.350 2.400 2.300 2.460 190,000 449,020 2.3633 0.879 0.879 0.898 0.861 0.921 507,757 0.8843 0.00%
2011-11-25 0 2.350 2.350 2.420 2.350 2.350 14,000 32,900 2.3500 0.879 0.879 0.906 0.879 0.879 37,414 0.8794 0.00%
2011-11-24 0 2.350 2.350 2.460 2.300 2.320 16,000 37,080 2.3175 0.879 0.879 0.921 0.861 0.868 42,758 0.8672 0.43%
2011-11-23 0 2.340 2.340 2.450 2.340 2.340 20,000 46,800 2.3400 0.876 0.876 0.917 0.876 0.876 53,448 0.8756 0.86%
2011-11-22 0 2.320 2.320 2.350 2.300 2.400 250,000 581,200 2.3248 0.868 0.868 0.879 0.861 0.898 668,101 0.8699 -5.69%
2011-11-21 0 2.460 2.460 2.490 2.450 2.500 64,000 158,300 2.4734 0.921 0.921 0.932 0.917 0.935 171,034 0.9255 -1.60%
2011-11-18 0 2.500 2.450 2.520 - - 0 0 - 0.935 0.917 0.943 - - 0 - 0.00%
2011-11-17 0 2.500 2.470 2.500 2.440 2.500 46,000 114,880 2.4974 0.935 0.924 0.935 0.913 0.935 122,931 0.9345 0.40%
2011-11-16 0 2.490 2.490 2.520 2.460 2.500 102,000 254,600 2.4961 0.932 0.932 0.943 0.921 0.935 272,585 0.9340 -0.80%
2011-11-15 0 2.510 2.510 2.540 2.510 2.550 32,000 81,240 2.5388 0.939 0.939 0.950 0.939 0.954 85,517 0.9500 -2.71%
2011-11-14 0 2.580 2.560 2.580 2.580 2.580 80,000 206,400 2.5800 0.965 0.958 0.965 0.965 0.965 213,792 0.9654 0.00%
2011-11-11 0 2.580 2.560 2.640 - - 0 0 - 0.965 0.958 0.988 - - 0 - 0.00%
2011-11-10 0 2.580 2.560 2.580 2.580 2.580 160,000 412,800 2.5800 0.965 0.958 0.965 0.965 0.965 427,585 0.9654 -2.27%
2011-11-09 0 2.640 2.630 2.650 2.640 2.650 49,550 131,130 2.6464 0.988 0.984 0.992 0.988 0.992 132,418 0.9903 -0.38%
2011-11-08 0 2.650 2.630 2.650 2.640 2.650 158,000 418,600 2.6494 0.992 0.984 0.992 0.988 0.992 422,240 0.9914 0.00%
2011-11-07 0 2.650 2.610 2.650 - - 0 0 - 0.992 0.977 0.992 - - 0 - 0.00%
2011-11-04 0 2.650 2.640 2.740 2.630 2.650 126,000 333,600 2.6476 0.992 0.988 1.025 0.984 0.992 336,723 0.9907 0.00%
2011-11-03 0 2.650 2.630 2.650 2.650 2.650 38,000 100,700 2.6500 0.992 0.984 0.992 0.992 0.992 101,551 0.9916 -1.12%
2011-11-02 0 2.680 2.680 2.740 2.670 2.670 34,000 90,760 2.6694 1.003 1.003 1.025 0.999 0.999 90,862 0.9989 0.37%
2011-11-01 0 2.670 2.620 2.670 2.670 2.680 24,000 64,120 2.6717 0.999 0.980 0.999 0.999 1.003 64,138 0.9997 -1.11%
2011-10-31 0 2.700 2.700 2.750 2.670 2.820 58,000 158,880 2.7393 1.010 1.010 1.029 0.999 1.055 154,999 1.0250 0.37%
2011-10-28 0 2.690 2.680 2.720 2.690 2.750 176,000 475,800 2.7034 1.007 1.003 1.018 1.007 1.029 470,343 1.0116 1.51%
2011-10-27 0 2.650 2.650 2.680 2.580 2.660 120,000 314,400 2.6200 0.992 0.992 1.003 0.965 0.995 320,688 0.9804 3.92%
2011-10-26 0 2.550 2.510 2.550 2.480 2.550 42,000 104,920 2.4981 0.954 0.939 0.954 0.928 0.954 112,241 0.9348 1.19%
2011-10-25 0 2.520 2.520 2.560 2.500 2.560 64,000 161,000 2.5156 0.943 0.943 0.958 0.935 0.958 171,034 0.9413 1.20%
2011-10-24 0 2.490 2.420 2.490 2.350 2.490 36,000 88,060 2.4461 0.932 0.906 0.932 0.879 0.932 96,207 0.9153 4.62%
2011-10-21 0 2.380 2.380 2.470 - - 0 0 - 0.891 0.891 0.924 - - 0 - 0.42%
2011-10-20 0 2.370 2.370 2.480 2.300 2.400 55,200 129,752 2.3506 0.887 0.887 0.928 0.861 0.898 147,517 0.8796 -2.47%
2011-10-19 0 2.430 2.410 2.490 2.430 2.430 28,000 68,040 2.4300 0.909 0.902 0.932 0.909 0.909 74,827 0.9093 2.97%
2011-10-18 0 2.360 2.360 2.500 2.360 2.360 18,000 42,480 2.3600 0.883 0.883 0.935 0.883 0.883 48,103 0.8831 -2.88%
2011-10-17 0 2.430 2.380 2.500 - - 0 0 - 0.909 0.891 0.935 - - 0 - 0.00%
2011-10-14 0 2.430 2.430 2.470 2.430 2.450 66,000 161,300 2.4439 0.909 0.909 0.924 0.909 0.917 176,379 0.9145 -2.02%
2011-10-13 0 2.480 2.470 2.500 2.400 2.500 84,000 207,620 2.4717 0.928 0.924 0.935 0.898 0.935 224,482 0.9249 2.48%
2011-10-12 0 2.420 2.420 2.450 2.340 2.400 42,000 99,900 2.3786 0.906 0.906 0.917 0.876 0.898 112,241 0.8900 2.11%
2011-10-11 0 2.370 2.350 2.390 2.290 2.400 302,000 712,880 2.3605 0.887 0.879 0.894 0.857 0.898 807,066 0.8833 5.33%
2011-10-10 0 2.250 2.200 2.300 2.200 2.250 10,000 22,100 2.2100 0.842 0.823 0.861 0.823 0.842 26,724 0.8270 0.00%
2011-10-07 0 2.250 2.220 2.300 2.210 2.260 128,000 287,380 2.2452 0.842 0.831 0.861 0.827 0.846 342,068 0.8401 1.35%
2011-10-06 0 2.220 2.220 2.250 2.160 2.230 266,000 585,540 2.2013 0.831 0.831 0.842 0.808 0.834 710,860 0.8237 4.23%
2011-10-04 0 2.130 2.130 2.200 2.120 2.170 296,000 640,240 2.1630 0.797 0.797 0.823 0.793 0.812 791,032 0.8094 0.00%
2011-10-03 0 2.130 2.110 2.130 2.130 2.200 212,000 458,600 2.1632 0.797 0.790 0.797 0.797 0.823 566,550 0.8095 -4.48%
2011-09-30 0 2.230 2.230 2.280 2.230 2.300 246,000 559,620 2.2749 0.834 0.834 0.853 0.834 0.861 657,411 0.8512 -5.11%
2011-09-28 0 2.350 2.350 2.390 2.250 2.350 322,000 750,840 2.3318 0.879 0.879 0.894 0.842 0.879 860,514 0.8725 4.44%
2011-09-27 0 2.250 2.250 2.290 2.170 2.300 364,000 817,200 2.2451 0.842 0.842 0.857 0.812 0.861 972,755 0.8401 5.63%
2011-09-26 0 2.130 2.130 2.190 2.000 2.250 872,000 1,855,500 2.1279 0.797 0.797 0.819 0.748 0.842 2,330,336 0.7962 -4.91%
2011-09-23 0 2.240 2.230 2.270 2.200 2.300 494,000 1,111,520 2.2500 0.838 0.834 0.849 0.823 0.861 1,320,168 0.8420 -0.44%
2011-09-22 0 2.250 2.240 2.300 1.400 2.400 1,246,000 2,647,640 2.1249 0.842 0.838 0.861 0.524 0.898 3,329,816 0.7951 -9.27%
2011-09-21 0 2.480 2.480 2.500 2.460 2.500 186,000 463,040 2.4895 0.928 0.928 0.935 0.921 0.935 497,067 0.9315 -1.98%
2011-09-20 0 2.530 2.530 2.550 2.530 2.600 118,000 302,300 2.5619 0.947 0.947 0.954 0.947 0.973 315,344 0.9586 -3.44%
2011-09-19 0 2.620 2.620 2.650 2.620 2.680 1,276,000 3,389,420 2.6563 0.980 0.980 0.992 0.980 1.003 3,409,988 0.9940 -2.96%
2011-09-16 0 2.700 2.680 2.700 2.680 2.700 74,000 199,680 2.6984 1.010 1.003 1.010 1.003 1.010 197,758 1.0097 1.12%
2011-09-15 0 2.670 2.640 2.670 2.650 2.700 50,000 132,700 2.6540 0.999 0.988 0.999 0.992 1.010 133,620 0.9931 0.75%
2011-09-14 0 2.650 2.620 2.650 2.600 2.660 1,134,000 2,972,960 2.6217 0.992 0.980 0.992 0.973 0.995 3,030,506 0.9810 1.15%
2011-09-12 0 2.620 2.620 2.650 2.620 2.630 212,000 556,000 2.6226 0.980 0.980 0.992 0.980 0.984 566,550 0.9814 -1.87%
2011-09-09 0 2.670 2.670 2.680 2.670 2.680 80,000 213,960 2.6745 0.999 0.999 1.003 0.999 1.003 213,792 1.0008 0.00%
2011-09-08 0 2.670 2.670 2.680 2.670 2.700 272,000 727,360 2.6741 0.999 0.999 1.003 0.999 1.010 726,894 1.0006 0.75%
2011-09-07 0 2.650 2.650 2.660 2.580 2.650 106,000 278,540 2.6277 0.992 0.992 0.995 0.965 0.992 283,275 0.9833 3.11%
2011-09-06 0 2.570 2.590 2.600 2.540 2.610 112,000 287,020 2.5627 0.962 0.969 0.973 0.950 0.977 299,309 0.9589 -1.53%
2011-09-05 0 2.610 2.610 2.640 2.610 2.630 48,000 125,860 2.6221 0.977 0.977 0.988 0.977 0.984 128,275 0.9812 -1.88%
2011-09-02 0 2.660 2.680 2.690 2.650 2.700 100,000 267,940 2.6794 0.995 1.003 1.007 0.992 1.010 267,240 1.0026 -1.48%
2011-09-01 0 2.700 2.680 2.700 2.680 2.780 374,000 1,010,260 2.7012 1.010 1.003 1.010 1.003 1.040 999,479 1.0108 -2.88%
2011-08-31 0 2.780 2.740 2.780 2.670 2.780 82,000 219,240 2.6737 1.040 1.025 1.040 0.999 1.040 219,137 1.0005 0.00%
2011-08-30 0 2.780 2.680 2.780 2.670 2.780 80,000 215,860 2.6983 1.040 1.003 1.040 0.999 1.040 213,792 1.0097 2.96%
2011-08-29 0 2.700 2.700 2.740 2.700 2.700 12,000 32,440 2.7033 1.010 1.010 1.025 1.010 1.010 32,069 1.0116 -0.74%
2011-08-26 0 2.720 2.640 2.720 2.620 2.760 224,000 603,960 2.6963 1.018 0.988 1.018 0.980 1.033 598,619 1.0089 2.64%
2011-08-25 0 2.650 2.640 2.680 2.640 2.680 234,400 621,960 2.6534 0.992 0.988 1.003 0.988 1.003 626,412 0.9929 -1.12%
2011-08-24 0 2.680 2.670 2.770 2.670 2.690 78,000 209,040 2.6800 1.003 0.999 1.037 0.999 1.007 208,448 1.0028 -1.83%
2011-08-23 0 2.730 2.700 2.790 - - 0 0 - 1.022 1.010 1.044 - - 0 - 0.00%
2011-08-22 0 2.730 2.650 2.730 2.660 2.800 318,000 872,740 2.7445 1.022 0.992 1.022 0.995 1.048 849,825 1.0270 0.74%
2011-08-19 0 2.710 2.710 2.750 2.640 2.800 876,000 2,395,680 2.7348 1.014 1.014 1.029 0.988 1.048 2,341,026 1.0233 -6.23%
2011-08-18 0 2.890 2.860 2.890 2.850 2.910 232,000 665,360 2.8679 1.081 1.070 1.081 1.066 1.089 619,998 1.0732 -1.03%
2011-08-17 0 2.920 2.860 2.920 2.820 2.920 90,000 256,060 2.8451 1.093 1.070 1.093 1.055 1.093 240,516 1.0646 2.10%
2011-08-16 0 2.860 2.860 2.920 2.860 2.920 142,000 410,800 2.8930 1.070 1.070 1.093 1.070 1.093 379,481 1.0825 -2.05%
2011-08-15 0 2.920 2.920 2.950 2.900 2.990 356,000 1,053,940 2.9605 1.093 1.093 1.104 1.085 1.119 951,376 1.1078 1.39%
2011-08-12 0 2.880 2.850 2.880 2.830 2.880 36,000 102,780 2.8550 1.078 1.066 1.078 1.059 1.078 96,207 1.0683 1.77%
2011-08-11 0 2.830 2.830 2.850 2.780 2.940 400,000 1,136,200 2.8405 1.059 1.059 1.066 1.040 1.100 1,068,962 1.0629 -1.05%
2011-08-10 0 2.860 2.860 2.950 2.800 2.950 52,000 149,100 2.8673 1.070 1.070 1.104 1.048 1.104 138,965 1.0729 -0.35%
2011-08-09 0 2.870 2.870 2.890 2.700 2.900 664,000 1,897,700 2.8580 1.074 1.074 1.081 1.010 1.085 1,774,476 1.0694 -1.71%
2011-08-08 0 2.920 2.900 2.930 2.850 2.970 296,000 856,580 2.8939 1.093 1.085 1.096 1.066 1.111 791,032 1.0829 -2.99%
2011-08-05 0 3.010 3.010 3.040 2.950 3.020 464,000 1,387,540 2.9904 1.126 1.126 1.138 1.104 1.130 1,239,996 1.1190 -5.94%
2011-08-04 0 3.200 3.100 3.250 3.080 3.200 152,000 472,160 3.1063 1.197 1.160 1.216 1.153 1.197 406,205 1.1624 4.23%
2011-08-03 0 3.070 3.070 3.080 3.040 3.100 314,000 962,620 3.0657 1.149 1.149 1.153 1.138 1.160 839,135 1.1472 -0.97%
2011-08-02 0 3.100 3.100 3.160 3.100 3.260 446,000 1,410,460 3.1625 1.160 1.160 1.182 1.160 1.220 1,191,892 1.1834 -4.91%
2011-08-01 0 3.260 3.250 3.300 3.260 3.350 174,000 572,840 3.2922 1.220 1.216 1.235 1.220 1.254 464,998 1.2319 -0.61%
2011-07-29 0 3.280 3.290 3.310 3.280 3.500 500,000 1,667,180 3.3344 1.227 1.231 1.239 1.227 1.310 1,336,202 1.2477 -3.84%
2011-07-28 0 3.590 3.590 3.600 3.490 3.600 824,000 2,939,780 3.5677 1.276 1.276 1.280 1.241 1.280 2,317,619 1.2684 1.70%
2011-07-27 0 3.530 3.520 3.530 3.350 3.560 982,000 3,413,940 3.4765 1.255 1.251 1.255 1.191 1.266 2,762,017 1.2360 5.37%
2011-07-26 0 3.350 3.340 3.350 3.340 3.410 682,000 2,293,940 3.3635 1.191 1.187 1.191 1.187 1.212 1,918,224 1.1959 -1.18%
2011-07-25 0 3.390 3.320 3.390 3.310 3.390 370,000 1,241,660 3.3558 1.205 1.180 1.205 1.177 1.205 1,040,679 1.1931 2.11%
2011-07-22 0 3.320 3.320 3.340 3.300 3.430 650,000 2,186,460 3.3638 1.180 1.180 1.187 1.173 1.219 1,828,219 1.1960 -1.19%
2011-07-21 0 3.360 3.340 3.370 3.340 3.400 360,000 1,212,080 3.3669 1.195 1.187 1.198 1.187 1.209 1,012,552 1.1971 1.20%
2011-07-20 0 3.320 3.300 3.330 3.300 3.330 136,000 450,040 3.3091 1.180 1.173 1.184 1.173 1.184 382,520 1.1765 0.91%
2011-07-19 0 3.290 3.290 3.310 3.250 3.390 348,000 1,150,620 3.3064 1.170 1.170 1.177 1.155 1.205 978,800 1.1755 -2.95%
2011-07-18 0 3.390 3.390 3.400 3.370 3.420 100,200 340,586 3.3991 1.205 1.205 1.209 1.198 1.216 281,827 1.2085 -1.17%
2011-07-15 0 3.430 3.380 3.430 3.360 3.490 496,000 1,689,300 3.4058 1.219 1.202 1.219 1.195 1.241 1,395,072 1.2109 -1.72%
2011-07-14 0 3.490 3.440 3.490 3.400 3.550 344,000 1,199,000 3.4855 1.241 1.223 1.241 1.209 1.262 967,550 1.2392 0.00%
2011-07-13 0 3.490 3.460 3.490 3.420 3.550 942,000 3,289,800 3.4924 1.241 1.230 1.241 1.216 1.262 2,649,511 1.2417 2.35%
2011-07-12 0 3.410 3.350 3.400 3.280 3.480 597,700 2,009,342 3.3618 1.212 1.191 1.209 1.166 1.237 1,681,118 1.1952 -0.29%
2011-07-11 0 3.420 3.400 3.420 3.280 3.580 1,438,000 4,918,140 3.4201 1.216 1.209 1.216 1.166 1.273 4,044,583 1.2160 5.56%
2011-07-08 0 3.240 3.170 3.250 3.170 3.250 144,000 461,640 3.2058 1.152 1.127 1.155 1.127 1.155 405,021 1.1398 -0.31%
2011-07-07 0 3.250 3.240 3.250 3.250 3.300 90,000 295,100 3.2789 1.155 1.152 1.155 1.155 1.173 253,138 1.1658 -1.22%
2011-07-06 0 3.290 3.290 3.300 3.230 3.320 136,918 450,429 3.2898 1.170 1.170 1.173 1.148 1.180 385,102 1.1696 0.61%
2011-07-05 0 3.270 3.220 3.280 3.180 3.280 4,167,000 13,127,970 3.1505 1.163 1.145 1.166 1.131 1.166 11,720,290 1.1201 1.55%
2011-07-04 0 3.220 3.190 3.220 3.180 3.380 166,000 533,700 3.2151 1.145 1.134 1.145 1.131 1.202 466,899 1.1431 2.22%
2011-06-30 0 3.150 3.150 3.160 3.100 3.160 100,000 314,420 3.1442 1.120 1.120 1.123 1.102 1.123 281,264 1.1179 -0.32%
2011-06-29 0 3.160 3.150 3.170 3.110 3.160 36,000 112,540 3.1261 1.123 1.120 1.127 1.106 1.123 101,255 1.1114 -0.32%
2011-06-28 0 3.170 3.170 3.190 3.060 3.200 468,000 1,472,580 3.1465 1.127 1.127 1.134 1.088 1.138 1,316,318 1.1187 3.26%
2011-06-27 0 3.070 3.070 3.080 3.050 3.090 72,000 220,080 3.0567 1.091 1.091 1.095 1.084 1.099 202,510 1.0868 -0.65%
2011-06-24 0 3.090 3.050 3.090 3.000 3.090 282,000 857,340 3.0402 1.099 1.084 1.099 1.067 1.099 793,166 1.0809 1.64%
2011-06-23 0 3.040 3.030 3.040 3.000 3.050 254,000 771,360 3.0369 1.081 1.077 1.081 1.067 1.084 714,412 1.0797 -0.98%
2011-06-22 0 3.070 3.070 3.090 2.980 3.070 422,000 1,273,980 3.0189 1.091 1.091 1.099 1.060 1.091 1,186,936 1.0733 1.99%
2011-06-21 0 3.010 2.990 3.010 2.950 3.130 1,558,000 4,696,480 3.0144 1.070 1.063 1.070 1.049 1.113 4,382,100 1.0717 5.99%
2011-06-20 0 2.840 2.820 2.850 2.800 2.870 522,175 1,480,970 2.8362 1.010 1.003 1.013 0.996 1.020 1,468,693 1.0084 1.43%
2011-06-17 0 2.800 2.790 2.800 2.800 2.850 596,000 1,689,160 2.8342 0.996 0.992 0.996 0.996 1.013 1,676,336 1.0076 1.82%
2011-06-16 0 2.750 2.770 2.800 2.750 2.820 100,000 278,180 2.7818 0.978 0.985 0.996 0.978 1.003 281,264 0.9890 -3.17%
2011-06-15 0 2.840 2.790 2.840 2.790 2.840 60,000 168,960 2.8160 1.010 0.992 1.010 0.992 1.010 168,759 1.0012 2.16%
2011-06-14 0 2.780 2.780 2.820 2.780 2.820 20,000 56,040 2.8020 0.988 0.988 1.003 0.988 1.003 56,253 0.9962 0.00%
2011-06-13 0 2.780 2.780 2.800 2.750 2.780 116,000 320,020 2.7588 0.988 0.988 0.996 0.978 0.988 326,267 0.9809 0.00%
2011-06-10 0 2.780 2.780 2.830 2.780 2.800 40,000 111,700 2.7925 0.988 0.988 1.006 0.988 0.996 112,506 0.9928 -0.71%
2011-06-09 0 2.800 2.780 2.800 2.760 2.810 130,000 361,740 2.7826 0.996 0.988 0.996 0.981 0.999 365,644 0.9893 -0.71%
2011-06-08 0 2.820 2.810 2.830 2.800 2.850 260,000 737,520 2.8366 1.003 0.999 1.006 0.996 1.013 731,288 1.0085 2.17%
2011-06-07 0 2.760 2.750 2.800 2.760 2.850 312,000 876,820 2.8103 0.981 0.978 0.996 0.981 1.013 877,545 0.9992 -2.82%
2011-06-03 0 2.840 2.830 2.850 2.830 2.850 136,285 387,872 2.8460 1.010 1.006 1.013 1.006 1.013 383,321 1.0119 0.00%
2011-06-02 0 2.840 2.830 2.850 2.800 2.850 178,000 504,940 2.8367 1.010 1.006 1.013 0.996 1.013 500,651 1.0086 -1.05%
2011-06-01 0 2.870 2.870 2.920 2.800 2.870 352,000 1,003,860 2.8519 1.020 1.020 1.038 0.996 1.020 990,051 1.0139 1.41%
2011-05-31 0 2.830 2.800 2.830 2.800 2.850 250,000 703,400 2.8136 1.006 0.996 1.006 0.996 1.013 703,161 1.0003 0.00%
2011-05-30 0 2.830 2.830 2.870 - - 0 0 - 1.006 1.006 1.020 - - 0 - 0.00%
2011-05-27 0 2.830 2.830 2.840 2.830 2.830 86,000 243,380 2.8300 1.006 1.006 1.010 1.006 1.006 241,887 1.0062 -0.70%
2011-05-26 0 2.850 2.820 2.850 2.840 2.850 66,000 187,900 2.8470 1.013 1.003 1.013 1.010 1.013 185,635 1.0122 0.00%
2011-05-25 0 2.850 2.830 2.850 2.850 2.850 86,000 245,100 2.8500 1.013 1.006 1.013 1.013 1.013 241,887 1.0133 -0.35%
2011-05-24 0 2.860 2.850 2.870 2.850 2.870 52,000 149,060 2.8665 1.017 1.013 1.020 1.013 1.020 146,258 1.0192 0.35%
2011-05-23 0 2.850 2.850 2.870 2.850 2.870 78,000 223,520 2.8656 1.013 1.013 1.020 1.013 1.020 219,386 1.0188 -1.72%
2011-05-20 0 2.900 2.860 2.900 2.890 2.900 710,000 2,052,200 2.8904 1.031 1.017 1.031 1.028 1.031 1,996,978 1.0277 0.35%
2011-05-19 0 2.890 2.860 2.890 2.860 2.890 42,000 120,760 2.8752 1.028 1.017 1.028 1.017 1.028 118,131 1.0223 1.76%
2011-05-18 0 2.840 2.840 2.900 2.840 2.850 26,000 74,040 2.8477 1.010 1.010 1.031 1.010 1.013 73,129 1.0125 -0.70%
2011-05-17 0 2.860 2.860 2.900 2.860 2.860 2,000 5,720 2.8600 1.017 1.017 1.031 1.017 1.017 5,625 1.0168 -1.04%
2011-05-16 0 2.890 2.860 2.900 - - 0 0 - 1.028 1.017 1.031 - - 0 - 0.00%
2011-05-13 0 2.890 2.850 2.890 2.900 2.900 30,000 87,000 2.9000 1.028 1.013 1.028 1.031 1.031 84,379 1.0311 -0.34%
2011-05-12 0 2.900 2.850 2.900 - - 0 0 - 1.031 1.013 1.031 - - 0 - -0.68%
2011-05-11 0 2.920 2.810 2.920 2.820 2.920 30,000 86,600 2.8867 1.038 0.999 1.038 1.003 1.038 84,379 1.0263 0.00%
2011-05-09 0 2.920 2.830 2.940 2.920 2.920 10,000 29,200 2.9200 1.038 1.006 1.045 1.038 1.038 28,126 1.0382 3.55%
2011-05-06 0 2.820 2.820 2.880 2.810 2.810 2,000 5,620 2.8100 1.003 1.003 1.024 0.999 0.999 5,625 0.9991 -1.05%
2011-05-05 0 2.850 2.810 2.880 2.850 2.890 60,600 172,912 2.8533 1.013 0.999 1.024 1.013 1.028 170,446 1.0145 1.06%
2011-05-04 0 2.820 2.820 2.890 2.820 2.820 4,000 11,280 2.8200 1.003 1.003 1.028 1.003 1.003 11,251 1.0026 0.00%
2011-05-03 0 2.820 2.830 2.890 2.810 2.950 264,000 755,160 2.8605 1.003 1.006 1.028 0.999 1.049 742,538 1.0170 -4.08%
2011-04-29 0 2.940 2.840 2.940 2.840 3.030 260,000 771,480 2.9672 1.045 1.010 1.045 1.010 1.077 731,288 1.0550 2.08%
2011-04-28 0 2.880 2.810 2.880 2.800 2.890 10,000 28,540 2.8540 1.024 0.999 1.024 0.996 1.028 28,126 1.0147 2.86%
2011-04-27 0 2.800 2.800 2.870 - - 0 0 - 0.996 0.996 1.020 - - 0 - 0.00%
2011-04-26 0 2.800 2.800 2.850 2.800 2.800 14,000 39,200 2.8000 0.996 0.996 1.013 0.996 0.996 39,377 0.9955 0.00%
2011-04-21 0 2.800 2.800 2.850 2.800 2.810 88,000 246,620 2.8025 0.996 0.996 1.013 0.996 0.999 247,513 0.9964 0.00%
2011-04-20 0 2.800 2.800 2.870 2.800 2.850 72,000 202,920 2.8183 0.996 0.996 1.020 0.996 1.013 202,510 1.0020 0.00%
2011-04-19 0 2.800 2.800 2.910 2.800 2.840 250,000 704,820 2.8193 0.996 0.996 1.035 0.996 1.010 703,161 1.0024 -2.10%
2011-04-18 0 2.860 2.850 2.900 2.860 2.930 46,000 132,960 2.8904 1.017 1.013 1.031 1.017 1.042 129,382 1.0277 -1.38%
2011-04-15 0 2.900 2.900 2.930 2.820 2.860 82,000 233,200 2.8439 1.031 1.031 1.042 1.003 1.017 230,637 1.0111 -1.02%
2011-04-14 0 2.930 2.880 2.950 2.930 2.970 44,000 130,520 2.9664 1.042 1.024 1.049 1.042 1.056 123,756 1.0547 0.00%
2011-04-13 0 2.930 2.830 2.930 - - 0 0 - 1.042 1.006 1.042 - - 0 - -0.34%
2011-04-12 0 2.940 2.850 2.940 - - 0 0 - 1.045 1.013 1.045 - - 0 - -0.34%
2011-04-11 0 2.950 2.900 2.950 2.890 2.980 394,000 1,162,720 2.9511 1.049 1.031 1.049 1.028 1.060 1,108,182 1.0492 2.08%
2011-04-08 0 2.890 2.880 2.890 2.810 2.890 126,000 361,620 2.8700 1.028 1.024 1.028 0.999 1.028 354,393 1.0204 1.40%
2011-04-07 0 2.850 2.830 2.850 2.800 2.850 88,000 250,400 2.8455 1.013 1.006 1.013 0.996 1.013 247,513 1.0117 0.00%
2011-04-06 0 2.850 2.830 2.850 2.820 2.890 1,504,000 4,274,000 2.8418 1.013 1.006 1.013 1.003 1.028 4,230,218 1.0103 0.71%
2011-04-04 0 2.830 2.820 2.830 2.800 2.890 6,969,000 19,726,110 2.8306 1.006 1.003 1.006 0.996 1.028 19,601,321 1.0064 -2.08%
2011-04-01 0 2.890 2.840 2.890 2.880 2.900 110,000 317,640 2.8876 1.028 1.010 1.028 1.024 1.031 309,391 1.0267 2.12%
2011-03-31 0 2.830 2.830 2.860 2.820 2.830 120,000 339,500 2.8292 1.006 1.006 1.017 1.003 1.006 337,517 1.0059 -0.70%
2011-03-30 0 2.850 2.840 2.870 2.850 2.860 80,000 228,200 2.8525 1.013 1.010 1.020 1.013 1.017 225,012 1.0142 0.00%
2011-03-29 0 2.850 2.830 2.890 2.850 2.900 108,000 309,480 2.8656 1.013 1.006 1.028 1.013 1.031 303,766 1.0188 0.71%
2011-03-28 0 2.830 2.830 2.890 2.830 2.850 106,000 301,580 2.8451 1.006 1.006 1.028 1.006 1.013 298,140 1.0115 -2.08%
2011-03-25 0 2.890 2.850 2.930 2.890 2.900 28,000 81,020 2.8936 1.028 1.013 1.042 1.028 1.031 78,754 1.0288 0.00%
2011-03-24 0 2.890 2.880 2.900 2.880 2.900 80,000 231,040 2.8880 1.028 1.024 1.031 1.024 1.031 225,012 1.0268 0.70%
2011-03-23 0 2.870 2.850 2.870 2.850 2.870 38,000 108,860 2.8647 1.020 1.013 1.020 1.013 1.020 106,880 1.0185 0.00%
2011-03-22 0 2.870 2.850 2.910 2.830 2.870 50,000 142,620 2.8524 1.020 1.013 1.035 1.006 1.020 140,632 1.0141 1.41%
2011-03-21 0 2.830 2.830 2.850 2.810 2.830 30,000 84,500 2.8167 1.006 1.006 1.013 0.999 1.006 84,379 1.0014 1.07%
2011-03-18 0 2.800 2.780 2.800 2.750 2.820 190,000 533,520 2.8080 0.996 0.988 0.996 0.978 1.003 534,402 0.9983 1.82%
2011-03-17 0 2.750 2.750 2.800 2.720 2.780 30,000 82,560 2.7520 0.978 0.978 0.996 0.967 0.988 84,379 0.9784 -1.79%
2011-03-16 0 2.800 2.780 2.800 2.790 2.810 137,800 385,770 2.7995 0.996 0.988 0.996 0.992 0.999 387,582 0.9953 0.00%
2011-03-15 0 2.800 2.800 2.840 2.800 2.820 98,000 275,580 2.8120 0.996 0.996 1.010 0.996 1.003 275,639 0.9998 -2.44%
2011-03-14 0 2.870 2.870 2.910 2.850 2.880 44,000 126,120 2.8664 1.020 1.020 1.035 1.013 1.024 123,756 1.0191 -2.38%
2011-03-11 0 2.940 2.880 2.940 - - 0 0 - 1.045 1.024 1.045 - - 0 - -0.34%
2011-03-10 0 2.950 2.950 2.990 - - 0 0 - 1.049 1.049 1.063 - - 0 - 0.00%
2011-03-09 0 2.950 2.940 3.000 2.900 3.000 116,000 344,600 2.9707 1.049 1.045 1.067 1.031 1.067 326,267 1.0562 -1.34%
2011-03-08 0 2.990 2.920 2.990 2.990 2.990 6,000 17,940 2.9900 1.063 1.038 1.063 1.063 1.063 16,876 1.0631 2.05%
2011-03-07 0 2.930 2.920 2.940 - - 0 0 - 1.042 1.038 1.045 - - 0 - 0.00%
2011-03-04 0 2.930 2.930 3.040 2.930 2.950 4,000 11,760 2.9400 1.042 1.042 1.081 1.042 1.049 11,251 1.0453 -1.01%
2011-03-03 0 2.960 2.960 3.060 2.950 3.070 18,000 53,520 2.9733 1.052 1.052 1.088 1.049 1.091 50,628 1.0571 -1.33%
2011-03-02 0 3.000 2.960 3.000 3.000 3.000 46,000 138,000 3.0000 1.067 1.052 1.067 1.067 1.067 129,382 1.0666 -3.23%
2011-03-01 0 3.100 3.100 3.130 3.000 3.150 312,000 960,360 3.0781 1.102 1.102 1.113 1.067 1.120 877,545 1.0944 6.90%
2011-02-28 0 2.900 2.850 3.000 2.870 3.000 96,000 282,440 2.9421 1.031 1.013 1.067 1.020 1.067 270,014 1.0460 0.00%
2011-02-25 0 2.900 2.870 2.900 2.870 2.900 88,000 254,780 2.8952 1.031 1.020 1.031 1.020 1.031 247,513 1.0294 2.47%
2011-02-24 0 2.830 2.830 2.870 2.830 2.840 114,000 323,260 2.8356 1.006 1.006 1.020 1.006 1.010 320,641 1.0082 -1.05%
2011-02-23 0 2.860 2.850 2.860 2.860 2.890 140,000 401,300 2.8664 1.017 1.013 1.017 1.017 1.028 393,770 1.0191 -1.38%
2011-02-22 0 2.900 2.890 2.940 2.900 2.920 116,000 336,940 2.9047 1.031 1.028 1.045 1.031 1.038 326,267 1.0327 -1.36%
2011-02-21 0 2.940 2.930 2.980 2.940 2.950 82,000 241,180 2.9412 1.045 1.042 1.060 1.045 1.049 230,637 1.0457 1.03%
2011-02-18 0 2.910 2.910 2.950 2.870 2.910 52,000 150,520 2.8946 1.035 1.035 1.049 1.020 1.035 146,258 1.0291 0.34%
2011-02-17 0 2.900 2.900 2.940 2.870 2.910 278,000 806,580 2.9014 1.031 1.031 1.045 1.020 1.035 781,915 1.0315 1.40%
2011-02-16 0 2.860 2.860 2.890 2.730 2.950 104,000 298,500 2.8702 1.017 1.017 1.028 0.971 1.049 292,515 1.0205 -3.70%
2011-02-15 0 2.970 2.910 2.980 - - 0 0 - 1.056 1.035 1.060 - - 0 - 0.00%
2011-02-14 0 2.970 2.970 2.980 2.880 2.920 252,000 732,580 2.9071 1.056 1.056 1.060 1.024 1.038 708,786 1.0336 0.68%
2011-02-11 0 2.950 2.950 2.990 2.940 2.990 78,000 229,900 2.9474 1.049 1.049 1.063 1.045 1.063 219,386 1.0479 0.00%
2011-02-10 0 2.950 2.950 2.960 2.940 3.000 462,000 1,366,780 2.9584 1.049 1.049 1.052 1.045 1.067 1,299,442 1.0518 -1.01%
2011-02-09 0 2.980 2.980 3.000 2.980 3.040 38,000 113,760 2.9937 1.060 1.060 1.067 1.060 1.081 106,880 1.0644 -1.97%
2011-02-08 0 3.040 3.040 3.050 3.030 3.050 46,000 139,980 3.0430 1.081 1.081 1.084 1.077 1.084 129,382 1.0819 -0.65%
2011-02-07 0 3.060 3.050 3.090 3.050 3.070 30,976 94,777 3.0597 1.088 1.084 1.099 1.084 1.091 87,124 1.0878 0.33%
2011-02-02 0 3.050 3.040 3.080 3.040 3.060 26,000 79,340 3.0515 1.084 1.081 1.095 1.081 1.088 73,129 1.0849 -0.65%
2011-02-01 0 3.070 3.010 3.070 3.000 3.100 86,000 264,360 3.0740 1.091 1.070 1.091 1.067 1.102 241,887 1.0929 2.33%
2011-01-31 0 3.000 2.980 3.000 3.000 3.000 22,000 66,000 3.0000 1.067 1.060 1.067 1.067 1.067 61,878 1.0666 -2.28%
2011-01-28 0 3.070 3.040 3.070 3.060 3.080 24,600 75,704 3.0774 1.091 1.081 1.091 1.088 1.095 69,191 1.0941 0.99%
2011-01-27 0 3.040 3.040 3.070 3.040 3.070 294,000 896,060 3.0478 1.081 1.081 1.091 1.081 1.091 826,918 1.0836 0.00%
2011-01-26 0 3.040 3.040 3.060 3.040 3.040 492,000 1,495,680 3.0400 1.081 1.081 1.088 1.081 1.081 1,383,821 1.0808 0.00%
2011-01-25 0 3.040 3.040 3.050 3.010 3.040 330,000 1,001,880 3.0360 1.081 1.081 1.084 1.070 1.081 928,173 1.0794 1.00%
2011-01-24 0 3.010 3.010 3.020 2.970 3.020 566,000 1,694,580 2.9940 1.070 1.070 1.074 1.056 1.074 1,591,957 1.0645 3.44%
2011-01-21 0 2.910 2.900 2.970 2.910 3.000 71,200 210,056 2.9502 1.035 1.031 1.056 1.035 1.067 200,260 1.0489 -1.36%
2011-01-20 0 2.950 2.930 2.950 2.950 2.980 296,000 874,600 2.9547 1.049 1.042 1.049 1.049 1.060 832,543 1.0505 0.34%
2011-01-19 0 2.940 2.940 2.960 2.940 3.040 146,000 437,640 2.9975 1.045 1.045 1.052 1.045 1.081 410,646 1.0657 0.68%
2011-01-18 0 2.920 2.920 2.980 - - 0 0 - 1.038 1.038 1.060 - - 0 - 0.00%
2011-01-17 0 2.920 2.920 2.950 2.910 2.930 56,000 163,600 2.9214 1.038 1.038 1.049 1.035 1.042 157,508 1.0387 -0.34%
2011-01-14 0 2.930 2.930 2.970 2.930 2.960 82,000 241,660 2.9471 1.042 1.042 1.056 1.042 1.052 230,637 1.0478 -1.35%
2011-01-13 0 2.970 2.970 3.030 2.950 3.000 37,019 110,297 2.9795 1.056 1.056 1.077 1.049 1.067 104,121 1.0593 -1.00%
2011-01-12 0 3.000 2.980 3.030 2.990 3.010 78,000 233,840 2.9979 1.067 1.060 1.077 1.063 1.070 219,386 1.0659 2.39%
2011-01-11 0 2.930 2.930 2.980 2.910 2.990 28,000 83,000 2.9643 1.042 1.042 1.060 1.035 1.063 78,754 1.0539 1.03%
2011-01-10 0 2.900 2.900 2.940 2.900 2.940 72,000 209,980 2.9164 1.031 1.031 1.045 1.031 1.045 202,510 1.0369 -0.34%
2011-01-07 0 2.910 2.900 2.910 2.880 2.950 330,300 967,444 2.9290 1.035 1.031 1.035 1.024 1.049 929,017 1.0414 1.04%
2011-01-06 0 2.880 2.860 2.910 2.880 2.880 1,696,000 4,752,480 2.8022 1.024 1.017 1.035 1.024 1.024 4,770,245 0.9963 1.05%
2011-01-05 0 2.850 2.850 2.900 2.850 2.870 278,000 797,300 2.8680 1.013 1.013 1.031 1.013 1.020 781,915 1.0197 0.35%
2011-01-04 0 2.840 2.840 2.880 2.840 2.850 26,000 73,980 2.8454 1.010 1.010 1.024 1.010 1.013 73,129 1.0116 0.00%
2011-01-03 0 2.840 2.840 2.880 2.820 2.890 140,000 400,300 2.8593 1.010 1.010 1.024 1.003 1.028 393,770 1.0166 1.43%
2010-12-31 0 2.800 2.760 2.800 - - 0 0 - 0.996 0.981 0.996 - - 0 - 0.00%
2010-12-30 0 2.800 2.780 2.800 2.780 2.800 100,000 279,200 2.7920 0.996 0.988 0.996 0.988 0.996 281,264 0.9927 0.00%
2010-12-29 0 2.800 2.800 2.820 2.780 2.800 98,000 274,360 2.7996 0.996 0.996 1.003 0.988 0.996 275,639 0.9954 1.08%
2010-12-28 0 2.770 2.760 2.800 2.750 2.770 96,000 265,880 2.7696 0.985 0.981 0.996 0.978 0.985 270,014 0.9847 0.73%
2010-12-24 0 2.750 2.750 2.760 2.750 2.750 18,000 49,500 2.7500 0.978 0.978 0.981 0.978 0.978 50,628 0.9777 -0.36%
2010-12-23 0 2.760 2.750 2.780 2.760 2.780 26,000 72,160 2.7754 0.981 0.978 0.988 0.981 0.988 73,129 0.9868 0.00%
2010-12-22 0 2.760 2.760 2.800 2.750 2.760 112,000 308,680 2.7561 0.981 0.981 0.996 0.978 0.981 315,016 0.9799 0.00%
2010-12-21 0 2.760 2.750 2.770 2.730 2.780 48,000 132,160 2.7533 0.981 0.978 0.985 0.971 0.988 135,007 0.9789 1.47%
2010-12-20 0 2.720 2.720 2.730 2.720 2.740 98,000 266,920 2.7237 0.967 0.967 0.971 0.967 0.974 275,639 0.9684 -0.73%
2010-12-17 0 2.740 2.740 2.780 2.740 2.750 38,000 104,220 2.7426 0.974 0.974 0.988 0.974 0.978 106,880 0.9751 -0.72%
2010-12-16 0 2.760 2.760 2.800 2.760 2.820 126,000 352,940 2.8011 0.981 0.981 0.996 0.981 1.003 354,393 0.9959 -1.08%
2010-12-15 0 2.790 2.730 2.790 2.730 2.790 96,000 265,020 2.7606 0.992 0.971 0.992 0.971 0.992 270,014 0.9815 -0.36%
2010-12-14 0 2.800 2.760 2.810 2.750 2.800 88,000 244,520 2.7786 0.996 0.981 0.999 0.978 0.996 247,513 0.9879 1.08%
2010-12-13 0 2.770 2.760 2.800 2.770 2.780 60,000 166,180 2.7697 0.985 0.981 0.996 0.985 0.988 168,759 0.9847 0.73%
2010-12-10 0 2.750 2.750 2.830 2.720 2.750 114,000 312,380 2.7402 0.978 0.978 1.006 0.967 0.978 320,641 0.9742 0.00%
2010-12-09 0 2.750 2.740 2.780 2.740 2.750 28,000 76,920 2.7471 0.978 0.974 0.988 0.974 0.978 78,754 0.9767 0.00%
2010-12-08 0 2.750 2.730 2.780 2.750 2.750 42,000 115,500 2.7500 0.978 0.971 0.988 0.978 0.978 118,131 0.9777 -0.36%
2010-12-07 0 2.760 2.750 2.790 2.760 2.820 100,000 278,440 2.7844 0.981 0.978 0.992 0.981 1.003 281,264 0.9900 -1.08%
2010-12-06 0 2.790 2.750 2.800 2.750 2.810 336,000 937,700 2.7908 0.992 0.978 0.996 0.978 0.999 945,049 0.9922 1.45%
2010-12-03 0 2.750 2.750 2.790 2.750 2.800 81,063 224,296 2.7669 0.978 0.978 0.992 0.978 0.996 228,001 0.9837 0.00%
2010-12-02 0 2.750 2.740 2.760 2.740 2.760 260,000 715,260 2.7510 0.978 0.974 0.981 0.974 0.981 731,288 0.9781 -1.08%
2010-12-01 0 2.780 2.750 2.780 2.790 2.800 16,000 44,700 2.7938 0.988 0.978 0.988 0.992 0.996 45,002 0.9933 1.09%
2010-11-30 0 2.750 2.720 2.750 2.720 2.770 92,000 251,380 2.7324 0.978 0.967 0.978 0.967 0.985 258,763 0.9715 -1.08%
2010-11-29 0 2.780 2.740 2.760 2.760 2.830 94,000 263,140 2.7994 0.988 0.974 0.981 0.981 1.006 264,389 0.9953 0.76%
2010-11-26 0 2.800 2.800 2.820 2.800 2.840 486,000 1,368,520 2.8159 0.981 0.981 0.988 0.981 0.995 1,387,259 0.9865 -1.06%
2010-11-25 0 2.830 2.830 2.860 2.830 2.860 374,000 1,062,780 2.8417 0.991 0.991 1.002 0.991 1.002 1,067,561 0.9955 -1.05%
2010-11-24 0 2.860 2.850 2.860 2.830 2.870 82,000 234,280 2.8571 1.002 0.998 1.002 0.991 1.005 234,064 1.0009 1.06%
2010-11-23 0 2.830 2.830 2.850 2.820 2.880 168,000 477,460 2.8420 0.991 0.991 0.998 0.988 1.009 479,546 0.9956 -0.70%
2010-11-22 0 2.850 2.840 2.880 2.850 2.900 224,000 644,160 2.8757 0.998 0.995 1.009 0.998 1.016 639,395 1.0075 -1.38%
2010-11-19 0 2.890 2.890 2.900 2.890 2.940 568,000 1,657,220 2.9176 1.012 1.012 1.016 1.012 1.030 1,621,323 1.0221 -0.34%
2010-11-18 0 2.900 2.890 2.900 2.860 2.910 333,000 961,200 2.8865 1.016 1.012 1.016 1.002 1.019 950,529 1.0112 0.35%
2010-11-17 0 2.890 2.890 2.900 2.840 2.900 514,000 1,471,960 2.8637 1.012 1.012 1.016 0.995 1.016 1,467,183 1.0033 -0.69%
2010-11-16 0 2.910 2.910 2.950 2.910 3.100 1,276,000 3,831,280 3.0026 1.019 1.019 1.033 1.019 1.086 3,642,268 1.0519 -1.02%
2010-11-15 0 2.940 2.820 2.940 2.890 2.970 324,000 947,000 2.9228 1.030 0.988 1.030 1.012 1.040 924,839 1.0240 2.80%
2010-11-12 0 2.860 2.860 2.880 2.860 2.900 622,000 1,789,780 2.8775 1.002 1.002 1.009 1.002 1.016 1,775,463 1.0081 0.00%
2010-11-11 0 2.860 2.840 2.860 2.840 2.920 434,000 1,242,600 2.8631 1.002 0.995 1.002 0.995 1.023 1,238,828 1.0030 -1.72%
2010-11-10 0 2.910 2.930 2.940 2.840 2.940 201,000 582,800 2.8995 1.019 1.026 1.030 0.995 1.030 573,743 1.0158 0.69%
2010-11-09 0 2.890 2.880 2.920 2.810 2.950 228,600 657,694 2.8771 1.012 1.009 1.023 0.984 1.033 652,525 1.0079 0.00%
2010-11-08 0 2.890 2.890 2.950 2.810 2.960 180,000 523,140 2.9063 1.012 1.012 1.033 0.984 1.037 513,800 1.0182 0.35%
2010-11-05 0 2.880 2.840 2.890 2.750 2.930 236,000 667,500 2.8284 1.009 0.995 1.012 0.963 1.026 673,648 0.9909 4.35%
2010-11-04 0 2.760 2.750 2.760 2.660 2.770 2,501,000 6,459,530 2.5828 0.967 0.963 0.967 0.932 0.970 7,138,959 0.9048 4.15%
2010-11-03 0 2.650 2.650 2.750 2.600 2.750 1,635,000 4,365,630 2.6701 0.928 0.928 0.963 0.911 0.963 4,667,012 0.9354 1.92%
2010-11-02 0 2.600 2.550 2.600 2.570 2.620 564,000 1,465,380 2.5982 0.911 0.893 0.911 0.900 0.918 1,609,905 0.9102 1.17%
2010-11-01 0 2.570 2.510 2.570 2.500 2.570 40,000 102,140 2.5535 0.900 0.879 0.900 0.876 0.900 114,178 0.8946 0.78%
2010-10-29 0 2.550 2.500 2.550 2.500 2.550 22,000 55,900 2.5409 0.893 0.876 0.893 0.876 0.893 62,798 0.8902 1.59%
2010-10-28 0 2.510 2.470 2.510 2.510 2.540 114,000 286,980 2.5174 0.879 0.865 0.879 0.879 0.890 325,406 0.8819 0.40%
2010-10-27 0 2.500 2.450 2.530 2.500 2.510 104,000 260,140 2.5013 0.876 0.858 0.886 0.876 0.879 296,862 0.8763 -1.96%
2010-10-26 0 2.550 2.530 2.550 2.520 2.570 62,000 158,440 2.5555 0.893 0.886 0.893 0.883 0.900 176,975 0.8953 -0.78%
2010-10-25 0 2.570 2.560 2.570 2.550 2.570 240,000 615,700 2.5654 0.900 0.897 0.900 0.893 0.900 685,066 0.8987 0.78%
2010-10-22 0 2.550 2.530 2.550 2.550 2.570 40,000 102,320 2.5580 0.893 0.886 0.893 0.893 0.900 114,178 0.8961 -0.78%
2010-10-21 0 2.570 2.550 2.570 2.570 2.590 116,000 298,200 2.5707 0.900 0.893 0.900 0.900 0.907 331,115 0.9006 1.58%
2010-10-20 0 2.530 2.520 2.560 2.530 2.570 558,000 1,433,400 2.5688 0.886 0.883 0.897 0.886 0.900 1,592,779 0.8999 -2.32%
2010-10-19 0 2.590 2.590 2.620 2.550 2.570 10,000 25,620 2.5620 0.907 0.907 0.918 0.893 0.900 28,544 0.8975 0.78%
2010-10-18 0 2.570 2.550 2.570 - - 0 0 - 0.900 0.893 0.900 - - 0 - 0.00%
2010-10-15 0 2.570 2.570 2.590 2.520 2.580 82,000 209,700 2.5573 0.900 0.900 0.907 0.883 0.904 234,064 0.8959 -1.15%
2010-10-14 0 2.600 2.600 2.620 2.580 2.610 20,000 52,060 2.6030 0.911 0.911 0.918 0.904 0.914 57,089 0.9119 0.00%
2010-10-13 0 2.600 2.600 2.610 2.600 2.610 42,000 109,260 2.6014 0.911 0.911 0.914 0.911 0.914 119,887 0.9114 -0.38%
2010-10-12 0 2.610 2.600 2.630 2.600 2.610 70,000 182,500 2.6071 0.914 0.911 0.921 0.911 0.914 199,811 0.9134 -1.14%
2010-10-11 0 2.640 2.620 2.640 2.620 2.650 64,000 167,800 2.6219 0.925 0.918 0.925 0.918 0.928 182,684 0.9185 1.93%
2010-10-08 0 2.590 2.560 2.600 2.570 2.610 182,000 469,340 2.5788 0.907 0.897 0.911 0.900 0.914 519,508 0.9034 -0.38%
2010-10-07 0 2.600 2.590 2.600 2.600 2.660 284,000 748,160 2.6344 0.911 0.907 0.911 0.911 0.932 810,661 0.9229 0.00%
2010-10-06 0 2.600 2.560 2.600 2.560 2.650 50,000 129,500 2.5900 0.911 0.897 0.911 0.897 0.928 142,722 0.9074 0.00%
2010-10-05 0 2.600 2.560 2.600 2.550 2.600 20,000 51,500 2.5750 0.911 0.897 0.911 0.893 0.911 57,089 0.9021 1.96%
2010-10-04 0 2.550 2.540 2.580 2.550 2.620 192,800 499,616 2.5914 0.893 0.890 0.904 0.893 0.918 550,336 0.9078 -1.92%
2010-09-30 0 2.600 2.600 2.640 2.600 2.640 138,000 363,400 2.6333 0.911 0.911 0.925 0.911 0.925 393,913 0.9225 -1.52%
2010-09-29 0 2.640 2.630 2.640 2.630 2.640 90,000 237,100 2.6344 0.925 0.921 0.925 0.921 0.925 256,900 0.9229 0.00%
2010-09-28 0 2.640 2.600 2.640 2.580 2.680 174,000 460,900 2.6489 0.925 0.911 0.925 0.904 0.939 496,673 0.9280 2.33%
2010-09-27 0 2.580 2.530 2.590 2.550 2.580 64,000 164,400 2.5688 0.904 0.886 0.907 0.893 0.904 182,684 0.8999 1.57%
2010-09-24 0 2.540 2.540 2.580 2.520 2.560 180,000 455,160 2.5287 0.890 0.890 0.904 0.883 0.897 513,800 0.8859 0.79%
2010-09-22 0 2.520 2.470 2.520 2.430 2.520 70,000 173,460 2.4780 0.883 0.865 0.883 0.851 0.883 199,811 0.8681 0.40%
2010-09-21 0 2.510 2.500 2.530 2.400 2.540 234,000 578,440 2.4720 0.879 0.876 0.886 0.841 0.890 667,939 0.8660 4.58%
2010-09-20 0 2.400 2.380 2.400 2.400 2.400 42,000 100,800 2.4000 0.841 0.834 0.841 0.841 0.841 119,887 0.8408 0.00%
2010-09-17 0 2.400 2.360 2.400 2.380 2.400 68,000 162,800 2.3941 0.841 0.827 0.841 0.834 0.841 194,102 0.8387 0.00%
2010-09-16 0 2.400 2.380 2.400 2.400 2.400 10,000 24,000 2.4000 0.841 0.834 0.841 0.841 0.841 28,544 0.8408 0.00%
2010-09-15 0 2.400 2.370 2.400 2.400 2.400 6,000 14,400 2.4000 0.841 0.830 0.841 0.841 0.841 17,127 0.8408 0.00%
2010-09-14 0 2.400 2.360 2.400 2.350 2.400 138,000 327,700 2.3746 0.841 0.827 0.841 0.823 0.841 393,913 0.8319 3.00%
2010-09-13 0 2.330 2.320 2.330 2.300 2.330 182,000 419,480 2.3048 0.816 0.813 0.816 0.806 0.816 519,508 0.8075 1.30%
2010-09-10 0 2.300 2.280 2.320 2.300 2.300 22,000 50,600 2.3000 0.806 0.799 0.813 0.806 0.806 62,798 0.8058 -1.29%
2010-09-09 0 2.330 2.310 2.330 2.280 2.370 241,000 556,470 2.3090 0.816 0.809 0.816 0.799 0.830 687,920 0.8089 2.19%
2010-09-08 0 2.280 2.270 2.280 2.210 2.280 47,000 106,230 2.2602 0.799 0.795 0.799 0.774 0.799 134,159 0.7918 -0.87%
2010-09-07 0 2.300 2.290 2.300 2.300 2.300 622,000 1,430,600 2.3000 0.806 0.802 0.806 0.806 0.806 1,775,463 0.8058 0.44%
2010-09-06 0 2.290 2.270 2.320 2.290 2.300 82,000 188,320 2.2966 0.802 0.795 0.813 0.802 0.806 234,064 0.8046 0.44%
2010-09-03 0 2.280 2.230 2.300 2.280 2.280 30,000 68,400 2.2800 0.799 0.781 0.806 0.799 0.799 85,633 0.7988 0.00%
2010-09-02 0 2.280 2.260 2.290 2.280 2.300 172,000 394,060 2.2910 0.799 0.792 0.802 0.799 0.806 490,964 0.8026 2.24%
2010-09-01 0 2.230 2.230 2.260 2.230 2.230 32,000 71,360 2.2300 0.781 0.781 0.792 0.781 0.781 91,342 0.7812 1.36%
2010-08-31 0 2.200 2.190 2.230 2.200 2.230 586,000 1,305,580 2.2280 0.771 0.767 0.781 0.771 0.781 1,672,703 0.7805 -1.35%
2010-08-30 0 2.230 2.230 2.290 - - 0 0 - 0.781 0.781 0.802 - - 0 - 0.45%
2010-08-27 0 2.220 2.220 2.230 2.200 2.230 310,000 687,020 2.2162 0.778 0.778 0.781 0.771 0.781 884,877 0.7764 0.00%
2010-08-26 0 2.220 2.210 2.220 2.220 2.300 71,400 159,882 2.2392 0.778 0.774 0.778 0.778 0.806 203,807 0.7845 0.45%
2010-08-25 0 2.210 2.200 2.210 2.200 2.280 342,000 759,020 2.2194 0.774 0.771 0.774 0.771 0.799 976,219 0.7775 -3.07%
2010-08-24 0 2.280 2.280 2.320 2.280 2.280 32,000 72,960 2.2800 0.799 0.799 0.813 0.799 0.799 91,342 0.7988 -0.44%
2010-08-23 0 2.290 2.280 2.290 2.290 2.300 164,000 376,340 2.2948 0.802 0.799 0.802 0.802 0.806 468,128 0.8039 -0.87%
2010-08-20 0 2.310 2.300 2.320 - - 0 0 - 0.809 0.806 0.813 - - 0 - 0.00%
2010-08-19 0 2.310 2.300 2.310 2.280 2.380 52,000 119,700 2.3019 0.809 0.806 0.809 0.799 0.834 148,431 0.8064 1.32%
2010-08-18 0 2.280 2.280 2.310 2.280 2.310 70,000 161,200 2.3029 0.799 0.799 0.809 0.799 0.809 199,811 0.8068 -0.87%
2010-08-17 0 2.300 2.290 2.300 2.280 2.310 40,000 92,000 2.3000 0.806 0.802 0.806 0.799 0.809 114,178 0.8058 0.00%
2010-08-16 0 2.300 2.280 2.300 2.280 2.300 130,000 298,560 2.2966 0.806 0.799 0.806 0.799 0.806 371,077 0.8046 0.00%
2010-08-13 0 2.300 2.280 2.300 2.280 2.300 108,000 246,400 2.2815 0.806 0.799 0.806 0.799 0.806 308,280 0.7993 0.88%
2010-08-12 0 2.280 2.280 2.310 2.250 2.280 392,000 887,860 2.2649 0.799 0.799 0.809 0.788 0.799 1,118,941 0.7935 0.00%
2010-08-11 0 2.280 2.280 2.290 2.280 2.290 184,000 419,720 2.2811 0.799 0.799 0.802 0.799 0.802 525,217 0.7991 0.00%
2010-08-10 0 2.280 2.280 2.300 2.280 2.300 96,000 219,120 2.2825 0.799 0.799 0.806 0.799 0.806 274,026 0.7996 -0.44%
2010-08-09 0 2.290 2.290 2.310 2.290 2.290 26,000 59,740 2.2977 0.802 0.802 0.809 0.802 0.802 74,215 0.8050 0.00%
2010-08-06 0 2.290 2.280 2.310 2.280 2.290 92,000 209,880 2.2813 0.802 0.799 0.809 0.799 0.802 262,609 0.7992 0.44%
2010-08-05 0 2.280 2.280 2.300 2.280 2.280 102,481 233,657 2.2800 0.799 0.799 0.806 0.799 0.799 292,526 0.7988 0.00%
2010-08-04 0 2.280 2.280 2.300 2.260 2.280 120,000 272,600 2.2717 0.799 0.799 0.806 0.792 0.799 342,533 0.7958 0.00%
2010-08-03 0 2.280 2.280 2.300 2.280 2.300 164,000 375,080 2.2871 0.799 0.799 0.806 0.799 0.806 468,128 0.8012 0.00%
2010-08-02 0 2.280 2.280 2.320 2.280 2.320 157,000 359,020 2.2868 0.799 0.799 0.813 0.799 0.813 448,147 0.8011 0.00%
2010-07-30 0 2.280 2.280 2.300 2.250 2.310 1,040,000 2,371,540 2.2803 0.799 0.799 0.806 0.788 0.809 2,968,620 0.7989 1.33%
2010-07-29 0 2.250 2.250 2.280 2.250 2.280 604,000 1,364,500 2.2591 0.788 0.788 0.799 0.788 0.799 1,724,083 0.7914 -0.44%
2010-07-28 0 2.260 2.260 2.270 2.230 2.270 415,400 933,641 2.2476 0.792 0.792 0.795 0.781 0.795 1,185,735 0.7874 1.76%
2010-07-27 0 2.310 2.300 2.310 2.300 2.330 356,000 824,340 2.3156 0.778 0.775 0.778 0.775 0.785 1,056,902 0.7800 0.43%
2010-07-26 0 2.300 2.300 2.320 2.290 2.350 664,000 1,528,340 2.3017 0.775 0.775 0.781 0.771 0.792 1,971,300 0.7753 0.00%
2010-07-23 0 2.300 2.280 2.310 2.300 2.300 110,000 253,000 2.3000 0.775 0.768 0.778 0.775 0.775 326,571 0.7747 1.32%
2010-07-22 0 2.270 2.260 2.270 2.260 2.350 756,000 1,725,000 2.2817 0.765 0.761 0.765 0.761 0.792 2,244,432 0.7686 -0.87%
2010-07-21 0 2.290 2.280 2.290 2.290 2.320 254,000 583,300 2.2965 0.771 0.768 0.771 0.771 0.781 754,082 0.7735 -0.43%
2010-07-20 0 2.300 2.300 2.340 2.300 2.340 226,000 522,380 2.3114 0.775 0.775 0.788 0.775 0.788 670,954 0.7786 -2.13%
2010-07-19 0 2.350 2.320 2.350 2.320 2.350 162,000 376,720 2.3254 0.792 0.781 0.792 0.781 0.792 480,950 0.7833 0.00%
2010-07-16 0 2.350 2.350 2.360 2.350 2.360 38,000 89,320 2.3505 0.792 0.792 0.795 0.792 0.795 112,815 0.7917 0.00%
2010-07-15 0 2.350 2.320 2.350 2.320 2.350 300,000 700,580 2.3353 0.792 0.781 0.792 0.781 0.792 890,648 0.7866 0.86%
2010-07-14 0 2.330 2.330 2.350 2.320 2.350 282,000 659,520 2.3387 0.785 0.785 0.792 0.781 0.792 837,209 0.7878 0.00%
2010-07-13 0 2.330 2.310 2.340 2.320 2.330 48,000 111,740 2.3279 0.785 0.778 0.788 0.781 0.785 142,504 0.7841 0.43%
2010-07-12 0 2.320 2.310 2.330 2.280 2.330 398,000 921,780 2.3160 0.781 0.778 0.785 0.768 0.785 1,181,592 0.7801 1.31%
2010-07-09 0 2.290 2.290 2.300 2.260 2.300 316,000 721,400 2.2829 0.771 0.771 0.775 0.761 0.775 938,149 0.7690 1.33%
2010-07-08 0 2.260 2.240 2.260 2.230 2.270 114,000 255,820 2.2440 0.761 0.755 0.761 0.751 0.765 338,446 0.7559 1.35%
2010-07-07 0 2.230 2.220 2.230 2.220 2.230 120,000 267,140 2.2262 0.751 0.748 0.751 0.748 0.751 356,259 0.7498 0.00%
2010-07-06 0 2.230 2.210 2.250 2.200 2.230 126,000 279,700 2.2198 0.751 0.744 0.758 0.741 0.751 374,072 0.7477 0.00%
2010-07-05 0 2.230 2.210 2.230 2.210 2.230 36,000 79,960 2.2211 0.751 0.744 0.751 0.744 0.751 106,878 0.7481 0.00%
2010-07-02 0 2.230 2.220 2.230 2.220 2.240 64,000 142,660 2.2291 0.751 0.748 0.751 0.748 0.755 190,005 0.7508 0.45%
2010-06-30 0 2.220 2.200 2.230 2.200 2.220 72,000 158,600 2.2028 0.748 0.741 0.751 0.741 0.748 213,755 0.7420 0.91%
2010-06-29 0 2.200 2.200 2.220 2.200 2.250 112,000 248,380 2.2177 0.741 0.741 0.748 0.741 0.758 332,508 0.7470 -0.45%
2010-06-28 0 2.210 2.200 2.210 2.200 2.220 230,000 509,500 2.2152 0.744 0.741 0.744 0.741 0.748 682,830 0.7462 0.45%
2010-06-25 0 2.200 2.200 2.230 2.180 2.220 130,000 284,460 2.1882 0.741 0.741 0.751 0.734 0.748 385,947 0.7370 0.46%
2010-06-24 0 2.190 2.190 2.220 2.170 2.230 954,000 2,093,480 2.1944 0.738 0.738 0.748 0.731 0.751 2,832,259 0.7392 0.92%
2010-06-23 0 2.170 2.170 2.180 2.160 2.200 742,000 1,623,820 2.1884 0.731 0.731 0.734 0.728 0.741 2,202,868 0.7371 -0.46%
2010-06-22 0 2.180 2.170 2.180 2.170 2.270 1,258,000 2,772,540 2.2039 0.734 0.731 0.734 0.731 0.765 3,734,782 0.7424 -6.84%
2010-06-21 0 2.340 2.330 2.350 2.280 2.360 1,198,000 2,790,200 2.3290 0.788 0.785 0.792 0.768 0.795 3,556,653 0.7845 4.46%
2010-06-18 0 2.240 2.210 2.250 2.150 2.270 536,000 1,193,320 2.2263 0.755 0.744 0.758 0.724 0.765 1,591,290 0.7499 4.19%
2010-06-17 0 2.150 2.120 2.150 2.120 2.150 302,000 647,760 2.1449 0.724 0.714 0.724 0.714 0.724 896,585 0.7225 2.87%
2010-06-15 0 2.090 2.090 2.120 2.080 2.120 40,000 83,800 2.0950 0.704 0.704 0.714 0.701 0.714 118,753 0.7057 -0.48%
2010-06-14 0 2.100 2.100 2.120 2.100 2.120 28,000 59,200 2.1143 0.707 0.707 0.714 0.707 0.714 83,127 0.7122 0.96%
2010-06-11 0 2.080 2.080 2.150 2.020 2.170 130,000 271,520 2.0886 0.701 0.701 0.724 0.680 0.731 385,947 0.7035 -0.95%
2010-06-10 0 2.100 2.100 2.160 2.100 2.130 110,000 232,740 2.1158 0.707 0.707 0.728 0.707 0.717 326,571 0.7127 0.00%
2010-06-09 0 2.100 2.040 2.100 2.080 2.100 22,000 45,800 2.0818 0.707 0.687 0.707 0.701 0.707 65,314 0.7012 0.96%
2010-06-08 0 2.080 2.030 2.080 2.080 2.080 10,000 20,800 2.0800 0.701 0.684 0.701 0.701 0.701 29,688 0.7006 0.97%
2010-06-07 0 2.060 2.010 2.070 2.000 2.070 106,000 213,580 2.0149 0.694 0.677 0.697 0.674 0.697 314,695 0.6787 0.00%
2010-06-04 0 2.060 2.050 2.080 2.050 2.080 160,000 331,040 2.0690 0.694 0.691 0.701 0.691 0.701 475,012 0.6969 0.49%
2010-06-03 0 2.050 2.030 2.050 1.900 2.080 1,116,000 2,199,880 1.9712 0.691 0.684 0.691 0.640 0.701 3,313,209 0.6640 -1.44%
2010-06-02 0 2.080 2.030 2.090 2.020 2.080 22,000 45,240 2.0564 0.701 0.684 0.704 0.680 0.701 65,314 0.6927 0.97%
2010-06-01 0 2.060 2.020 2.070 - - 0 0 - 0.694 0.680 0.697 - - 0 - 0.00%
2010-05-31 0 2.060 2.060 2.120 2.060 2.160 24,000 50,800 2.1167 0.694 0.694 0.714 0.694 0.728 71,252 0.7130 0.00%
2010-05-28 0 2.060 2.050 2.070 2.050 2.100 102,000 210,240 2.0612 0.694 0.691 0.697 0.691 0.707 302,820 0.6943 0.49%
2010-05-27 0 2.050 2.040 2.080 2.010 2.080 282,000 582,440 2.0654 0.691 0.687 0.701 0.677 0.701 837,209 0.6957 1.49%
2010-05-26 0 2.020 2.000 2.030 2.020 2.080 258,000 529,180 2.0511 0.680 0.674 0.684 0.680 0.701 765,957 0.6909 -3.81%
2010-05-25 0 2.100 2.100 2.110 2.060 2.110 562,000 1,175,360 2.0914 0.707 0.707 0.711 0.694 0.711 1,668,480 0.7044 0.00%
2010-05-24 0 2.100 2.100 2.130 2.060 2.100 210,000 435,500 2.0738 0.707 0.707 0.717 0.694 0.707 623,453 0.6985 -2.33%
2010-05-20 0 2.150 2.100 2.150 2.050 2.290 912,000 1,980,780 2.1719 0.724 0.707 0.724 0.691 0.771 2,707,569 0.7316 2.87%
2010-05-19 0 2.090 2.070 2.090 2.070 2.100 280,000 584,000 2.0857 0.704 0.697 0.704 0.697 0.707 831,271 0.7025 -0.48%
2010-05-18 0 2.100 2.100 2.200 2.090 2.100 160,000 335,980 2.0999 0.707 0.707 0.741 0.704 0.707 475,012 0.7073 0.00%
2010-05-17 0 2.100 2.100 2.200 2.090 2.110 176,000 370,640 2.1059 0.707 0.707 0.741 0.704 0.711 522,513 0.7093 -0.94%
2010-05-14 0 2.120 2.120 2.150 2.120 2.120 6,000 12,720 2.1200 0.714 0.714 0.724 0.714 0.714 17,813 0.7141 0.00%
2010-05-13 0 2.120 2.120 2.180 2.110 2.120 40,000 84,420 2.1105 0.714 0.714 0.734 0.711 0.714 118,753 0.7109 0.47%
2010-05-12 0 2.110 2.110 2.280 - - 0 0 - 0.711 0.711 0.768 - - 0 - 0.00%
2010-05-11 0 2.110 2.110 2.140 2.110 2.110 20,000 42,200 2.1100 0.711 0.711 0.721 0.711 0.711 59,377 0.7107 -0.94%
2010-05-10 0 2.130 2.110 2.130 2.080 2.190 30,000 64,640 2.1547 0.717 0.711 0.717 0.701 0.738 89,065 0.7258 2.40%
2010-05-07 0 2.080 2.050 2.080 2.030 2.080 234,000 477,840 2.0421 0.701 0.691 0.701 0.684 0.701 694,705 0.6878 0.00%
2010-05-06 0 2.080 2.080 2.120 2.080 2.090 190,000 395,700 2.0826 0.701 0.701 0.714 0.701 0.704 564,077 0.7015 0.00%
2010-05-05 0 2.080 2.080 2.170 2.060 2.130 634,800 1,331,004 2.0967 0.701 0.701 0.731 0.694 0.717 1,884,610 0.7062 -5.02%
2010-05-04 0 2.190 2.160 2.190 2.190 2.200 30,000 65,900 2.1967 0.738 0.728 0.738 0.738 0.741 89,065 0.7399 1.86%
2010-05-03 0 2.150 2.150 2.170 2.140 2.170 176,000 378,340 2.1497 0.724 0.724 0.731 0.721 0.731 522,513 0.7241 -1.38%
2010-04-30 0 2.180 2.180 2.190 - - 0 0 - 0.734 0.734 0.738 - - 0 - 0.00%
2010-04-29 0 2.180 2.150 2.180 2.150 2.220 227,000 492,240 2.1685 0.734 0.724 0.734 0.724 0.748 673,923 0.7304 -0.46%
2010-04-28 0 2.190 2.170 2.220 2.150 2.190 26,600 57,582 2.1647 0.738 0.731 0.748 0.724 0.738 78,971 0.7292 0.00%
2010-04-27 0 2.190 2.180 2.220 2.190 2.190 12,000 26,280 2.1900 0.738 0.734 0.748 0.738 0.738 35,626 0.7377 -1.35%
2010-04-26 0 2.220 2.210 2.220 2.220 2.220 192,000 426,240 2.2200 0.748 0.744 0.748 0.748 0.748 570,014 0.7478 0.45%
2010-04-23 0 2.210 2.200 2.210 2.210 2.230 76,000 168,280 2.2142 0.744 0.741 0.744 0.744 0.751 225,631 0.7458 -0.90%
2010-04-22 0 2.230 2.210 2.230 2.220 2.240 216,000 481,940 2.2312 0.751 0.744 0.751 0.748 0.755 641,266 0.7515 -0.45%
2010-04-21 0 2.240 2.220 2.260 2.240 2.240 70,000 156,800 2.2400 0.755 0.748 0.761 0.755 0.755 207,818 0.7545 0.45%
2010-04-20 0 2.230 2.200 2.280 2.180 2.230 134,000 295,280 2.2036 0.751 0.741 0.768 0.734 0.751 397,823 0.7422 1.36%
2010-04-19 0 2.200 2.200 2.220 2.160 2.260 242,000 535,820 2.2141 0.741 0.741 0.748 0.728 0.761 718,456 0.7458 -2.65%
2010-04-16 0 2.260 2.230 2.270 2.200 2.260 348,000 781,260 2.2450 0.761 0.751 0.765 0.741 0.761 1,033,151 0.7562 -0.88%
2010-04-15 0 2.280 2.270 2.280 2.260 2.300 458,000 1,044,000 2.2795 0.768 0.765 0.768 0.761 0.775 1,359,722 0.7678 0.88%
2010-04-14 0 2.260 2.250 2.280 2.170 2.350 1,354,000 3,039,520 2.2448 0.761 0.758 0.768 0.731 0.792 4,019,789 0.7561 4.15%
2010-04-13 0 2.170 2.120 2.170 2.170 2.170 38,000 82,460 2.1700 0.731 0.714 0.731 0.731 0.731 112,815 0.7309 0.00%
2010-04-12 0 2.170 2.100 2.170 2.110 2.170 10,000 21,460 2.1460 0.731 0.707 0.731 0.711 0.731 29,688 0.7228 2.84%
2010-04-09 0 2.110 2.100 2.140 2.100 2.140 94,000 197,920 2.1055 0.711 0.707 0.721 0.707 0.721 279,070 0.7092 -1.40%
2010-04-08 0 2.140 2.110 2.140 2.140 2.200 64,000 138,200 2.1594 0.721 0.711 0.721 0.721 0.741 190,005 0.7274 0.47%
2010-04-07 0 2.130 2.100 2.130 2.100 2.180 232,000 495,120 2.1341 0.717 0.707 0.717 0.707 0.734 688,767 0.7188 2.40%
2010-04-01 0 2.080 2.060 2.080 2.080 2.120 48,000 100,120 2.0858 0.701 0.694 0.701 0.701 0.714 142,504 0.7026 0.00%
2010-03-31 0 2.080 2.060 2.080 2.080 2.080 20,000 41,600 2.0800 0.701 0.694 0.701 0.701 0.701 59,377 0.7006 0.97%
2010-03-30 0 2.060 2.050 2.070 2.040 2.130 216,000 448,100 2.0745 0.694 0.691 0.697 0.687 0.717 641,266 0.6988 -0.96%
2010-03-29 0 2.080 2.080 2.130 2.050 2.100 72,000 149,820 2.0808 0.701 0.701 0.717 0.691 0.707 213,755 0.7009 -0.48%
2010-03-26 0 2.090 2.090 2.100 2.080 2.120 102,000 215,380 2.1116 0.704 0.704 0.707 0.701 0.714 302,820 0.7112 0.00%
2010-03-25 0 2.090 2.070 2.090 2.040 2.090 382,000 794,000 2.0785 0.704 0.697 0.704 0.687 0.704 1,134,091 0.7001 0.48%
2010-03-24 0 2.080 2.050 2.080 2.050 2.090 112,000 231,740 2.0691 0.701 0.691 0.701 0.691 0.704 332,508 0.6969 0.97%
2010-03-23 0 2.060 2.010 2.070 2.010 2.090 462,000 951,540 2.0596 0.694 0.677 0.697 0.677 0.704 1,371,597 0.6937 -0.96%
2010-03-22 0 2.080 2.050 2.080 2.070 2.090 230,000 478,340 2.0797 0.701 0.691 0.701 0.697 0.704 682,830 0.7005 0.48%
2010-03-19 0 2.070 2.050 2.070 2.000 2.090 112,000 229,260 2.0470 0.697 0.691 0.697 0.674 0.704 332,508 0.6895 4.55%
2010-03-18 0 1.980 1.980 2.020 1.980 2.020 100,000 200,560 2.0056 0.667 0.667 0.680 0.667 0.680 296,883 0.6756 0.00%
2010-03-17 0 1.980 1.980 2.020 1.940 2.000 1,272,000 2,472,960 1.9442 0.667 0.667 0.680 0.653 0.674 3,776,346 0.6549 2.59%
2010-03-16 0 1.930 1.930 1.940 1.930 1.960 464,000 899,966 1.9396 0.650 0.650 0.653 0.650 0.660 1,377,535 0.6533 -1.53%
2010-03-15 0 1.960 1.950 1.960 1.950 2.000 260,000 513,400 1.9746 0.660 0.657 0.660 0.657 0.674 771,895 0.6651 -2.97%
2010-03-12 0 2.020 2.010 2.030 - - 0 0 - 0.680 0.677 0.684 - - 0 - 0.00%
2010-03-11 0 2.020 2.000 2.020 2.020 2.040 106,000 214,240 2.0211 0.680 0.674 0.680 0.680 0.687 314,695 0.6808 -0.98%
2010-03-10 0 2.040 2.020 2.040 2.020 2.040 268,000 546,560 2.0394 0.687 0.680 0.687 0.680 0.687 795,645 0.6869 0.00%
2010-03-09 0 2.040 2.040 2.050 2.020 2.100 136,000 279,560 2.0556 0.687 0.687 0.691 0.680 0.707 403,760 0.6924 -2.86%
2010-03-08 0 2.100 2.050 2.110 2.080 2.100 250,000 523,460 2.0938 0.707 0.691 0.711 0.701 0.707 742,206 0.7053 2.44%
2010-03-05 0 2.050 2.030 2.070 2.010 2.060 172,000 352,320 2.0484 0.691 0.684 0.697 0.677 0.694 510,638 0.6900 0.49%
2010-03-04 0 2.040 2.000 2.040 2.000 2.050 158,000 320,600 2.0291 0.687 0.674 0.687 0.674 0.691 469,074 0.6835 -0.49%
2010-03-03 0 2.050 2.000 2.050 2.000 2.050 130,000 264,160 2.0320 0.691 0.674 0.691 0.674 0.691 385,947 0.6844 2.50%
2010-03-02 0 2.000 2.000 2.040 2.000 2.010 122,000 244,240 2.0020 0.674 0.674 0.687 0.674 0.677 362,197 0.6743 0.00%
2010-03-01 0 2.000 1.980 2.020 1.950 2.000 142,000 281,860 1.9849 0.674 0.667 0.680 0.657 0.674 421,573 0.6686 2.04%
2010-02-26 0 1.960 1.920 1.960 - - 0 0 - 0.660 0.647 0.660 - - 0 - 0.00%
2010-02-25 0 1.960 1.930 2.000 1.930 1.960 88,000 171,720 1.9514 0.660 0.650 0.674 0.650 0.660 261,257 0.6573 2.62%
2010-02-24 0 1.910 1.910 1.950 1.900 1.900 24,000 45,600 1.9000 0.643 0.643 0.657 0.640 0.640 71,252 0.6400 0.00%
2010-02-23 0 1.910 1.910 1.950 1.900 1.920 40,000 76,520 1.9130 0.643 0.643 0.657 0.640 0.647 118,753 0.6444 -0.52%
2010-02-22 0 1.920 1.910 1.930 1.920 1.940 62,000 119,900 1.9339 0.647 0.643 0.650 0.647 0.653 184,067 0.6514 2.13%
2010-02-19 0 1.880 1.880 1.930 1.870 1.980 224,000 426,520 1.9041 0.633 0.633 0.650 0.630 0.667 665,017 0.6414 -2.59%
2010-02-18 0 1.930 1.900 1.930 - - 0 0 - 0.650 0.640 0.650 - - 0 - -1.03%
2010-02-17 0 1.950 1.900 1.950 1.870 1.980 90,000 169,300 1.8811 0.657 0.640 0.657 0.630 0.667 267,194 0.6336 4.28%
2010-02-12 0 1.870 1.870 1.910 1.870 1.880 52,000 97,400 1.8731 0.630 0.630 0.643 0.630 0.633 154,379 0.6309 0.00%
2010-02-11 0 1.870 1.870 1.880 1.860 1.890 46,000 85,960 1.8687 0.630 0.630 0.633 0.627 0.637 136,566 0.6294 0.54%
2010-02-10 0 1.860 1.860 1.900 1.860 1.860 20,000 37,200 1.8600 0.627 0.627 0.640 0.627 0.627 59,377 0.6265 1.09%
2010-02-09 0 1.840 1.840 1.900 1.840 1.860 72,000 133,120 1.8489 0.620 0.620 0.640 0.620 0.627 213,755 0.6228 -1.08%
2010-02-08 0 1.860 1.860 1.910 1.860 1.870 120,000 223,340 1.8612 0.627 0.627 0.643 0.627 0.630 356,259 0.6269 0.00%
2010-02-05 0 1.860 1.850 1.860 1.850 1.880 208,000 387,480 1.8629 0.627 0.623 0.627 0.623 0.633 617,516 0.6275 -1.59%
2010-02-04 0 1.890 1.890 1.920 1.880 1.890 139,000 261,520 1.8814 0.637 0.637 0.647 0.633 0.637 412,667 0.6337 0.53%
2010-02-03 0 1.880 1.880 1.930 1.880 1.930 52,000 99,760 1.9185 0.633 0.633 0.650 0.633 0.650 154,379 0.6462 0.00%
2010-02-02 0 1.880 1.880 1.900 1.880 1.910 62,000 117,160 1.8897 0.633 0.633 0.640 0.633 0.643 184,067 0.6365 1.08%
2010-02-01 0 1.860 1.860 1.900 1.860 1.900 150,000 280,200 1.8680 0.627 0.627 0.640 0.627 0.640 445,324 0.6292 -1.06%
2010-01-29 0 1.880 1.880 1.910 1.860 1.870 56,000 104,660 1.8689 0.633 0.633 0.643 0.627 0.630 166,254 0.6295 -0.53%
2010-01-28 0 1.890 1.870 1.910 - - 0 0 - 0.637 0.630 0.643 - - 0 - 0.00%
2010-01-27 0 1.890 1.870 1.890 1.890 1.890 47,000 88,830 1.8900 0.637 0.630 0.637 0.637 0.637 139,535 0.6366 1.07%
2010-01-26 0 1.870 1.860 1.880 1.860 1.880 292,000 547,920 1.8764 0.630 0.627 0.633 0.627 0.633 866,897 0.6320 -1.06%
2010-01-25 0 1.890 1.870 1.890 1.850 1.900 824,000 1,535,260 1.8632 0.637 0.630 0.637 0.623 0.640 2,446,312 0.6276 1.61%
2010-01-22 0 1.860 1.860 1.900 1.850 1.850 798,000 1,506,720 1.8881 0.627 0.627 0.640 0.623 0.623 2,369,122 0.6360 -1.06%
2010-01-21 0 1.880 1.870 1.900 1.880 1.900 730,000 1,381,400 1.8923 0.633 0.630 0.640 0.633 0.640 2,167,242 0.6374 -0.53%
2010-01-20 0 1.890 1.890 1.910 1.890 1.930 161,000 306,810 1.9057 0.637 0.637 0.643 0.637 0.650 477,981 0.6419 0.00%
2010-01-19 0 1.890 1.890 1.920 - - 0 0 - 0.637 0.637 0.647 - - 0 - 0.00%
2010-01-18 0 1.890 1.890 1.900 1.880 1.920 454,000 859,260 1.8926 0.637 0.637 0.640 0.633 0.647 1,347,847 0.6375 0.00%
2010-01-15 0 1.890 1.890 1.920 1.890 1.900 774,000 1,470,400 1.8997 0.637 0.637 0.647 0.637 0.640 2,297,871 0.6399 0.00%
2010-01-14 0 1.890 1.890 1.900 1.890 1.900 244,000 462,600 1.8959 0.637 0.637 0.640 0.637 0.640 724,393 0.6386 0.00%
2010-01-13 0 1.890 1.890 1.920 1.890 1.910 102,000 193,860 1.9006 0.637 0.637 0.647 0.637 0.643 302,820 0.6402 -2.07%
2010-01-12 0 1.930 1.910 1.930 1.900 1.930 142,000 271,280 1.9104 0.650 0.643 0.650 0.640 0.650 421,573 0.6435 0.00%
2010-01-11 0 1.930 1.910 1.940 1.930 1.930 70,000 135,100 1.9300 0.650 0.643 0.653 0.650 0.650 207,818 0.6501 1.05%
2010-01-08 0 1.910 1.890 1.910 1.880 1.910 470,000 890,620 1.8949 0.643 0.637 0.643 0.633 0.643 1,395,348 0.6383 1.60%
2010-01-07 0 1.880 1.880 1.890 1.880 1.920 562,000 1,061,900 1.8895 0.633 0.633 0.637 0.633 0.647 1,668,480 0.6364 -0.53%
2010-01-06 0 1.890 1.890 1.910 1.890 1.930 1,093,000 2,064,600 1.8889 0.637 0.637 0.643 0.637 0.650 3,244,926 0.6363 -0.53%
2010-01-05 0 1.900 1.900 1.920 1.900 1.930 526,000 1,001,020 1.9031 0.640 0.640 0.647 0.640 0.650 1,561,602 0.6410 1.06%
2010-01-04 0 1.880 1.860 1.930 - - 0 0 - 0.633 0.627 0.650 - - 0 - 0.00%
2009-12-31 0 1.880 1.870 1.930 1.880 1.890 154,000 289,580 1.8804 0.633 0.630 0.650 0.633 0.637 457,199 0.6334 -1.05%
2009-12-30 0 1.900 1.880 1.920 1.900 1.910 66,000 125,620 1.9033 0.640 0.633 0.647 0.640 0.643 195,942 0.6411 -1.55%
2009-12-29 0 1.930 1.890 1.930 1.890 1.930 128,000 244,920 1.9134 0.650 0.637 0.650 0.637 0.650 380,010 0.6445 1.05%
2009-12-28 0 1.910 1.910 2.000 1.900 1.900 2,000 3,800 1.9000 0.643 0.643 0.674 0.640 0.640 5,938 0.6400 0.53%
2009-12-24 0 1.900 1.860 1.930 - - 0 0 - 0.640 0.627 0.650 - - 0 - 0.00%
2009-12-23 0 1.900 1.870 1.920 1.840 1.920 490,000 926,600 1.8910 0.640 0.630 0.647 0.620 0.647 1,454,724 0.6370 3.26%
2009-12-22 0 1.840 1.840 1.880 1.830 1.900 97,300 181,078 1.8610 0.620 0.620 0.633 0.616 0.640 288,867 0.6269 -1.08%
2009-12-21 0 1.860 1.830 1.940 - - 0 0 - 0.627 0.616 0.653 - - 0 - 0.00%
2009-12-18 0 1.860 1.830 1.890 1.830 1.870 264,000 488,960 1.8521 0.627 0.616 0.637 0.616 0.630 783,770 0.6239 0.00%
2009-12-17 0 1.860 1.850 1.870 1.850 1.880 312,000 582,120 1.8658 0.627 0.623 0.630 0.623 0.633 926,273 0.6285 -2.11%
2009-12-16 0 1.900 1.890 1.980 1.900 1.930 140,000 267,120 1.9080 0.640 0.637 0.667 0.640 0.650 415,636 0.6427 -2.56%
2009-12-15 0 1.950 1.930 1.950 1.950 1.950 42,000 81,900 1.9500 0.657 0.650 0.657 0.657 0.657 124,691 0.6568 0.00%
2009-12-14 0 1.950 1.950 1.980 1.950 1.950 6,000 11,700 1.9500 0.657 0.657 0.667 0.657 0.657 17,813 0.6568 -1.52%
2009-12-11 0 1.980 1.970 2.010 1.980 2.000 90,000 179,380 1.9931 0.667 0.664 0.677 0.667 0.674 267,194 0.6713 1.54%
2009-12-10 0 1.950 1.950 2.000 1.950 2.000 62,000 122,300 1.9726 0.657 0.657 0.674 0.657 0.674 184,067 0.6644 0.00%
2009-12-09 0 1.950 1.950 1.990 1.950 2.050 140,000 276,840 1.9774 0.657 0.657 0.670 0.657 0.691 415,636 0.6661 -2.01%
2009-12-08 0 1.990 1.960 1.990 1.990 2.050 92,000 185,380 2.0150 0.670 0.660 0.670 0.670 0.691 273,132 0.6787 -2.93%
2009-12-07 0 2.050 2.050 2.090 2.050 2.100 166,000 347,300 2.0922 0.691 0.691 0.704 0.691 0.707 492,825 0.7047 0.00%
2009-12-04 0 2.050 2.010 2.050 2.070 2.070 6,000 12,420 2.0700 0.691 0.677 0.691 0.697 0.697 17,813 0.6972 0.00%
2009-12-03 0 2.050 2.030 2.050 2.020 2.120 374,000 767,820 2.0530 0.691 0.684 0.691 0.680 0.714 1,110,341 0.6915 1.99%
2009-12-02 0 2.010 2.000 2.010 1.910 2.300 1,202,000 2,488,260 2.0701 0.677 0.674 0.677 0.643 0.775 3,568,528 0.6973 7.49%
2009-12-01 0 1.870 1.870 1.920 1.850 1.920 116,000 220,200 1.8983 0.630 0.630 0.647 0.623 0.647 344,384 0.6394 1.08%
2009-11-30 0 1.850 1.850 1.870 1.840 1.870 106,000 197,220 1.8606 0.623 0.623 0.630 0.620 0.630 314,695 0.6267 2.83%
2009-11-27 0 1.830 1.830 1.860 1.820 1.870 570,000 1,051,580 1.8449 0.606 0.606 0.616 0.603 0.619 1,721,391 0.6109 -2.66%
2009-11-26 0 1.880 1.880 1.910 1.880 1.960 130,000 248,420 1.9109 0.623 0.623 0.632 0.623 0.649 392,598 0.6328 -2.59%
2009-11-25 0 1.930 1.910 1.930 1.940 1.950 52,000 100,900 1.9404 0.639 0.632 0.639 0.642 0.646 157,039 0.6425 1.58%
2009-11-24 0 1.900 1.900 1.940 1.900 1.960 346,000 668,600 1.9324 0.629 0.629 0.642 0.629 0.649 1,044,914 0.6399 -1.55%
2009-11-23 0 1.930 1.910 1.930 1.910 1.950 246,000 473,660 1.9254 0.639 0.632 0.639 0.632 0.646 742,916 0.6376 0.00%
2009-11-20 0 1.930 1.880 1.930 1.900 1.940 432,000 827,140 1.9147 0.639 0.623 0.639 0.629 0.642 1,304,633 0.6340 -0.52%
2009-11-19 0 1.940 1.930 1.940 1.920 1.980 652,000 1,262,600 1.9365 0.642 0.639 0.642 0.636 0.656 1,969,029 0.6412 -2.02%
2009-11-18 0 1.980 1.970 1.990 1.970 2.010 876,000 1,742,700 1.9894 0.656 0.652 0.659 0.652 0.666 2,645,505 0.6587 0.51%
2009-11-17 0 1.970 1.960 1.970 1.950 2.030 768,000 1,513,580 1.9708 0.652 0.649 0.652 0.646 0.672 2,319,347 0.6526 2.07%
2009-11-16 0 1.930 1.930 1.940 1.890 1.960 326,000 632,120 1.9390 0.639 0.639 0.642 0.626 0.649 984,515 0.6421 1.58%
2009-11-13 0 1.900 1.900 1.910 1.890 1.920 304,000 578,600 1.9033 0.629 0.629 0.632 0.626 0.636 918,075 0.6302 0.00%
2009-11-12 0 1.900 1.850 1.900 1.850 1.900 280,000 528,660 1.8881 0.629 0.613 0.629 0.613 0.629 845,595 0.6252 3.26%
2009-11-11 0 1.840 1.840 1.850 1.840 1.850 394,000 725,960 1.8425 0.609 0.609 0.613 0.609 0.613 1,189,873 0.6101 -0.54%
2009-11-10 0 1.850 1.850 1.860 1.850 1.870 60,300 111,901 1.8557 0.613 0.613 0.616 0.613 0.619 182,105 0.6145 0.00%
2009-11-09 0 1.850 1.850 1.870 1.850 1.870 252,000 468,040 1.8573 0.613 0.613 0.619 0.613 0.619 761,036 0.6150 0.00%
2009-11-06 0 1.850 1.840 1.860 1.840 1.850 80,000 147,500 1.8438 0.613 0.609 0.616 0.609 0.613 241,599 0.6105 0.54%
2009-11-05 0 1.840 1.830 1.840 1.830 1.840 104,000 190,360 1.8304 0.609 0.606 0.609 0.606 0.609 314,078 0.6061 0.55%
2009-11-04 0 1.830 1.820 1.840 1.800 1.830 140,001 253,402 1.8100 0.606 0.603 0.609 0.596 0.606 422,801 0.5993 1.67%
2009-11-03 0 1.800 1.780 1.810 1.780 1.800 298,000 533,940 1.7917 0.596 0.589 0.599 0.589 0.596 899,955 0.5933 0.56%
2009-11-02 0 1.790 1.790 1.810 1.780 1.800 178,000 317,860 1.7857 0.593 0.593 0.599 0.589 0.596 537,557 0.5913 -2.19%
2009-10-30 0 1.830 1.790 1.830 1.830 1.870 150,000 276,800 1.8453 0.606 0.593 0.606 0.606 0.619 452,998 0.6110 0.00%
2009-10-29 0 1.830 1.800 1.850 1.800 1.850 1,244,000 2,271,160 1.8257 0.606 0.596 0.613 0.596 0.613 3,756,859 0.6045 0.00%
2009-10-28 0 1.830 1.830 1.840 1.800 1.850 1,274,000 2,329,280 1.8283 0.606 0.606 0.609 0.596 0.613 3,847,459 0.6054 0.00%
2009-10-27 0 1.830 1.830 1.840 1.830 1.920 225,000 418,780 1.8612 0.606 0.606 0.609 0.606 0.636 679,496 0.6163 -1.61%
2009-10-23 0 1.860 1.840 1.860 1.840 1.860 214,000 396,940 1.8549 0.616 0.609 0.616 0.609 0.616 646,276 0.6142 1.64%
2009-10-22 0 1.830 1.820 1.830 1.820 1.860 266,000 488,540 1.8366 0.606 0.603 0.606 0.603 0.616 803,316 0.6082 -2.14%
2009-10-21 0 1.870 1.850 1.870 1.820 1.870 378,000 691,860 1.8303 0.619 0.613 0.619 0.603 0.619 1,141,554 0.6061 3.89%
2009-10-20 0 1.800 1.800 1.830 1.800 1.840 630,000 1,148,160 1.8225 0.596 0.596 0.606 0.596 0.609 1,902,590 0.6035 -0.55%
2009-10-19 0 1.810 1.790 1.810 1.730 1.830 860,518 1,534,132 1.7828 0.599 0.593 0.599 0.573 0.606 2,598,750 0.5903 5.23%
2009-10-16 0 1.720 1.690 1.710 1.640 1.720 212,000 362,200 1.7085 0.570 0.560 0.566 0.543 0.570 640,236 0.5657 4.88%
2009-10-15 0 1.640 1.630 1.660 1.630 1.670 456,000 751,460 1.6479 0.543 0.540 0.550 0.540 0.553 1,377,112 0.5457 0.00%
2009-10-14 0 1.640 1.640 1.650 1.640 1.670 324,000 534,960 1.6511 0.543 0.543 0.546 0.543 0.553 978,475 0.5467 -1.80%
2009-10-13 0 1.670 1.670 1.690 1.620 1.680 688,000 1,136,960 1.6526 0.553 0.553 0.560 0.536 0.556 2,077,749 0.5472 2.45%
2009-10-12 0 1.630 1.630 1.650 1.610 1.660 720,000 1,174,900 1.6318 0.540 0.540 0.546 0.533 0.550 2,174,388 0.5403 -0.61%
2009-10-09 0 1.640 1.610 1.630 1.600 1.640 344,000 557,820 1.6216 0.543 0.533 0.540 0.530 0.543 1,038,874 0.5369 1.86%
2009-10-08 0 1.610 1.600 1.640 1.600 1.620 184,000 295,220 1.6045 0.533 0.530 0.543 0.530 0.536 555,677 0.5313 0.62%
2009-10-07 0 1.600 1.590 1.600 1.590 1.600 136,000 217,280 1.5976 0.530 0.526 0.530 0.526 0.530 410,718 0.5290 -0.62%
2009-10-06 0 1.610 1.610 1.640 1.600 1.610 355,000 575,270 1.6205 0.533 0.533 0.543 0.530 0.533 1,072,094 0.5366 0.62%
2009-10-05 0 1.600 1.590 1.640 1.600 1.610 40,000 64,300 1.6075 0.530 0.526 0.543 0.530 0.533 120,799 0.5323 -0.62%
2009-10-02 0 1.610 1.590 1.610 1.570 1.620 114,700 183,444 1.5993 0.533 0.526 0.533 0.520 0.536 346,392 0.5296 -1.23%
2009-09-30 0 1.630 1.580 1.650 1.580 1.630 190,000 307,600 1.6189 0.540 0.523 0.546 0.523 0.540 573,797 0.5361 0.00%
2009-09-29 0 1.630 1.580 1.630 1.630 1.630 30,000 48,900 1.6300 0.540 0.523 0.540 0.540 0.540 90,600 0.5397 3.82%
2009-09-28 0 1.570 1.570 1.590 1.570 1.610 36,000 57,540 1.5983 0.520 0.520 0.526 0.520 0.533 108,719 0.5293 -1.26%
2009-09-25 0 1.590 1.580 1.640 - - 0 0 - 0.526 0.523 0.543 - - 0 - 0.00%
2009-09-24 0 1.590 1.590 1.620 1.590 1.630 464,000 744,300 1.6041 0.526 0.526 0.536 0.526 0.540 1,401,272 0.5312 -3.05%
2009-09-23 0 1.640 1.640 1.650 1.640 1.640 10,000 16,400 1.6400 0.543 0.543 0.546 0.543 0.543 30,200 0.5430 -0.61%
2009-09-22 0 1.650 1.630 1.650 1.640 1.650 68,000 111,440 1.6388 0.546 0.540 0.546 0.543 0.546 205,359 0.5427 0.61%
2009-09-21 0 1.640 1.630 1.650 1.630 1.650 411,600 677,360 1.6457 0.543 0.540 0.546 0.540 0.546 1,243,025 0.5449 -0.61%
2009-09-18 0 1.650 1.620 1.650 1.660 1.660 20,000 33,200 1.6600 0.546 0.536 0.546 0.550 0.550 60,400 0.5497 0.00%
2009-09-17 0 1.650 1.620 1.650 1.600 1.650 640,000 1,044,680 1.6323 0.546 0.536 0.546 0.530 0.546 1,932,789 0.5405 3.12%
2009-09-16 0 1.600 1.600 1.620 1.600 1.600 84,000 134,400 1.6000 0.530 0.530 0.536 0.530 0.530 253,679 0.5298 0.00%
2009-09-15 0 1.600 1.590 1.600 1.600 1.620 134,000 215,840 1.6107 0.530 0.526 0.530 0.530 0.536 404,678 0.5334 -1.23%
2009-09-14 0 1.620 1.600 1.620 1.610 1.640 110,000 178,380 1.6216 0.536 0.530 0.536 0.533 0.543 332,198 0.5370 0.00%
2009-09-11 0 1.620 1.600 1.620 1.600 1.620 50,800 82,096 1.6161 0.536 0.530 0.536 0.530 0.536 153,415 0.5351 0.00%
2009-09-10 0 1.620 1.600 1.620 1.570 1.620 148,000 234,940 1.5874 0.536 0.530 0.536 0.520 0.536 446,958 0.5256 2.53%
2009-09-09 0 1.580 1.580 1.600 1.580 1.610 210,000 335,600 1.5981 0.523 0.523 0.530 0.523 0.533 634,197 0.5292 0.64%
2009-09-08 0 1.570 1.570 1.590 1.570 1.600 166,000 261,100 1.5729 0.520 0.520 0.526 0.520 0.530 501,317 0.5208 -1.87%
2009-09-07 0 1.600 1.570 1.610 1.570 1.600 72,000 114,900 1.5958 0.530 0.520 0.533 0.520 0.530 217,439 0.5284 0.63%
2009-09-04 0 1.590 1.580 1.590 1.570 1.590 142,000 224,520 1.5811 0.526 0.523 0.526 0.520 0.526 428,838 0.5236 0.63%
2009-09-03 0 1.580 1.560 1.590 1.510 1.580 110,000 172,900 1.5718 0.523 0.517 0.526 0.500 0.523 332,198 0.5205 1.28%
2009-09-02 0 1.560 1.540 1.570 1.560 1.560 10,000 15,600 1.5600 0.517 0.510 0.520 0.517 0.517 30,200 0.5166 0.00%
2009-09-01 0 1.560 1.550 1.640 1.540 1.560 334,000 519,360 1.5550 0.517 0.513 0.543 0.510 0.517 1,008,674 0.5149 0.65%
2009-08-31 0 1.550 1.540 1.550 1.530 1.550 446,000 690,620 1.5485 0.513 0.510 0.513 0.507 0.513 1,346,913 0.5127 -1.27%
2009-08-28 0 1.570 1.560 1.590 1.560 1.590 134,000 211,500 1.5784 0.520 0.517 0.526 0.517 0.526 404,678 0.5226 -1.87%
2009-08-27 0 1.600 1.590 1.600 1.600 1.600 220,000 352,000 1.6000 0.530 0.526 0.530 0.530 0.530 664,396 0.5298 0.00%
2009-08-26 0 1.600 1.590 1.600 1.590 1.600 96,000 153,500 1.5990 0.530 0.526 0.530 0.526 0.530 289,918 0.5295 0.00%
2009-08-25 0 1.600 1.600 1.630 1.600 1.600 14,000 22,400 1.6000 0.530 0.530 0.540 0.530 0.530 42,280 0.5298 0.00%
2009-08-24 0 1.600 1.600 1.620 1.600 1.600 22,000 35,200 1.6000 0.530 0.530 0.536 0.530 0.530 66,440 0.5298 0.00%
2009-08-21 0 1.600 1.590 1.610 1.580 1.620 168,000 269,560 1.6045 0.530 0.526 0.533 0.523 0.536 507,357 0.5313 -0.62%
2009-08-20 0 1.610 1.580 1.610 1.570 1.620 56,000 89,620 1.6004 0.533 0.523 0.533 0.520 0.536 169,119 0.5299 2.55%
2009-08-19 0 1.570 1.560 1.590 1.560 1.580 162,000 254,360 1.5701 0.520 0.517 0.526 0.517 0.523 489,237 0.5199 -0.63%
2009-08-18 0 1.580 1.580 1.590 1.560 1.580 554,000 871,300 1.5727 0.523 0.523 0.526 0.517 0.523 1,673,071 0.5208 0.00%
2009-08-17 0 1.580 1.580 1.600 1.550 1.590 766,000 1,205,200 1.5734 0.523 0.523 0.530 0.513 0.526 2,313,307 0.5210 -1.25%
2009-08-14 0 1.600 1.600 1.630 1.600 1.600 244,000 390,400 1.6000 0.530 0.530 0.540 0.530 0.530 736,876 0.5298 0.00%
2009-08-13 0 1.600 1.600 1.620 1.590 1.620 268,000 430,340 1.6057 0.530 0.530 0.536 0.526 0.536 809,356 0.5317 0.63%
2009-08-12 0 1.590 1.590 1.600 1.560 1.620 344,000 548,820 1.5954 0.526 0.526 0.530 0.517 0.536 1,038,874 0.5283 1.27%
2009-08-11 0 1.570 1.570 1.580 1.550 1.590 322,000 507,960 1.5775 0.520 0.520 0.523 0.513 0.526 972,435 0.5224 0.64%
2009-08-10 0 1.560 1.560 1.580 1.550 1.600 990,000 1,553,020 1.5687 0.517 0.517 0.523 0.513 0.530 2,989,784 0.5194 0.65%
2009-08-07 0 1.550 1.540 1.560 1.550 1.600 892,000 1,388,000 1.5561 0.513 0.510 0.517 0.513 0.530 2,693,825 0.5153 -2.52%
2009-08-06 0 1.590 1.580 1.600 1.550 1.630 1,324,000 2,086,460 1.5759 0.526 0.523 0.530 0.513 0.540 3,998,458 0.5218 -3.05%
2009-08-05 0 1.640 1.630 1.650 1.640 1.670 591,082 981,291 1.6602 0.543 0.540 0.546 0.543 0.553 1,785,058 0.5497 -1.80%
2009-08-04 0 1.670 1.670 1.680 1.670 1.700 200,000 335,160 1.6758 0.553 0.553 0.556 0.553 0.563 603,997 0.5549 0.00%
2009-08-03 0 1.670 1.660 1.680 1.660 1.670 670,000 1,118,760 1.6698 0.553 0.550 0.556 0.550 0.553 2,023,389 0.5529 0.00%
2009-07-31 0 1.670 1.660 1.680 1.670 1.680 408,000 684,040 1.6766 0.553 0.550 0.556 0.553 0.556 1,232,153 0.5552 -0.60%
2009-07-30 0 1.680 1.660 1.680 1.630 1.680 420,000 695,080 1.6550 0.556 0.550 0.556 0.540 0.556 1,268,393 0.5480 0.60%
2009-07-29 0 1.670 1.640 1.670 1.650 1.690 640,000 1,059,060 1.6548 0.553 0.543 0.553 0.546 0.560 1,932,789 0.5479 -0.60%
2009-07-28 0 1.680 1.680 1.690 1.660 1.710 1,496,000 2,528,400 1.6901 0.556 0.556 0.560 0.550 0.566 4,517,895 0.5596 1.51%
2009-07-27 0 1.710 1.710 1.720 1.650 1.730 1,370,000 2,325,580 1.6975 0.548 0.548 0.551 0.529 0.554 4,274,873 0.5440 0.00%
2009-07-24 0 1.710 1.700 1.720 1.620 1.750 422,000 720,440 1.7072 0.548 0.545 0.551 0.519 0.561 1,316,786 0.5471 -1.16%
2009-07-23 0 1.730 1.710 1.730 1.730 1.730 342,000 591,660 1.7300 0.554 0.548 0.554 0.554 0.554 1,067,158 0.5544 0.00%
2009-07-22 0 1.730 1.710 1.730 1.660 1.770 1,474,000 2,525,700 1.7135 0.554 0.548 0.554 0.532 0.567 4,599,389 0.5491 4.85%
2009-07-21 0 1.650 1.640 1.660 1.650 1.680 690,000 1,143,660 1.6575 0.529 0.526 0.532 0.529 0.538 2,153,038 0.5312 -0.60%
2009-07-20 0 1.660 1.660 1.670 1.630 1.660 1,466,000 2,416,060 1.6481 0.532 0.532 0.535 0.522 0.532 4,574,426 0.5282 1.84%
2009-07-17 0 1.630 1.620 1.630 1.610 1.630 378,000 611,960 1.6189 0.522 0.519 0.522 0.516 0.522 1,179,491 0.5188 1.87%
2009-07-16 0 1.600 1.600 1.620 1.600 1.620 378,000 607,680 1.6076 0.513 0.513 0.519 0.513 0.519 1,179,491 0.5152 -0.62%
2009-07-15 0 1.610 1.600 1.620 1.600 1.610 266,000 425,980 1.6014 0.516 0.513 0.519 0.513 0.516 830,012 0.5132 -0.62%
2009-07-14 0 1.620 1.600 1.620 1.620 1.620 84,000 136,080 1.6200 0.519 0.513 0.519 0.519 0.519 262,109 0.5192 0.00%
2009-07-13 0 1.620 1.600 1.620 1.590 1.620 550,000 884,660 1.6085 0.519 0.513 0.519 0.510 0.519 1,716,190 0.5155 0.00%
2009-07-10 0 1.620 1.610 1.620 1.600 1.630 868,000 1,393,460 1.6054 0.519 0.516 0.519 0.513 0.522 2,708,460 0.5145 1.25%
2009-07-09 0 1.600 1.590 1.600 1.600 1.600 112,000 179,200 1.6000 0.513 0.510 0.513 0.513 0.513 349,479 0.5128 1.27%
2009-07-08 0 1.580 1.580 1.600 1.580 1.600 570,000 906,000 1.5895 0.506 0.506 0.513 0.506 0.513 1,778,597 0.5094 0.00%
2009-07-07 0 1.580 1.570 1.580 1.570 1.590 500,000 786,060 1.5721 0.506 0.503 0.506 0.503 0.510 1,560,173 0.5038 0.64%
2009-07-06 0 1.570 1.570 1.580 1.570 1.600 672,000 1,061,860 1.5801 0.503 0.503 0.506 0.503 0.513 2,096,872 0.5064 -2.48%
2009-07-03 0 1.610 1.600 1.610 1.590 1.620 362,175 584,344 1.6134 0.516 0.513 0.516 0.510 0.519 1,130,111 0.5171 -0.62%
2009-07-02 0 1.620 1.620 1.630 1.600 1.620 246,000 395,620 1.6082 0.519 0.519 0.522 0.513 0.519 767,605 0.5154 1.89%
2009-06-30 0 1.590 1.590 1.600 1.590 1.620 810,000 1,300,520 1.6056 0.510 0.510 0.513 0.510 0.519 2,527,480 0.5146 -1.85%
2009-06-29 0 1.620 1.610 1.630 1.610 1.660 1,575,000 2,579,490 1.6378 0.519 0.516 0.522 0.516 0.532 4,914,544 0.5249 -3.57%
2009-06-26 0 1.680 1.670 1.680 1.660 1.710 650,000 1,095,840 1.6859 0.538 0.535 0.538 0.532 0.548 2,028,224 0.5403 -1.18%
2009-06-25 0 1.700 1.690 1.720 1.670 1.700 226,000 383,300 1.6960 0.545 0.542 0.551 0.535 0.545 705,198 0.5435 1.19%
2009-06-24 0 1.680 1.670 1.690 1.670 1.690 346,000 581,300 1.6801 0.538 0.535 0.542 0.535 0.542 1,079,639 0.5384 -0.59%
2009-06-23 0 1.690 1.690 1.720 1.660 1.700 668,000 1,128,400 1.6892 0.542 0.542 0.551 0.532 0.545 2,084,391 0.5414 -6.11%
2009-06-22 0 1.800 1.800 1.810 1.700 1.810 494,000 861,460 1.7438 0.577 0.577 0.580 0.545 0.580 1,541,451 0.5589 4.65%
2009-06-19 0 1.720 1.710 1.720 1.690 1.720 650,000 1,115,740 1.7165 0.551 0.548 0.551 0.542 0.551 2,028,224 0.5501 0.00%
2009-06-18 0 1.720 1.700 1.720 1.650 1.720 1,974,000 3,269,360 1.6562 0.551 0.545 0.551 0.529 0.551 6,159,562 0.5308 4.24%
2009-06-17 0 1.650 1.640 1.660 1.640 1.650 136,000 224,320 1.6494 0.529 0.526 0.532 0.526 0.529 424,367 0.5286 0.61%
2009-06-16 0 1.640 1.640 1.660 1.600 1.670 538,000 877,720 1.6314 0.526 0.526 0.532 0.513 0.535 1,678,746 0.5228 -1.20%
2009-06-15 0 1.660 1.640 1.680 1.610 1.700 1,412,000 2,355,700 1.6683 0.532 0.526 0.538 0.516 0.545 4,405,928 0.5347 -1.78%
2009-06-12 0 1.690 1.690 1.720 1.680 1.720 809,000 1,367,430 1.6903 0.542 0.542 0.551 0.538 0.551 2,524,359 0.5417 1.20%
2009-06-11 0 1.670 1.670 1.700 1.620 1.670 636,000 1,052,020 1.6541 0.535 0.535 0.545 0.519 0.535 1,984,540 0.5301 0.00%
2009-06-10 0 1.670 1.670 1.700 1.650 1.710 516,000 864,520 1.6754 0.535 0.535 0.545 0.529 0.548 1,610,098 0.5369 -0.60%
2009-06-09 0 1.680 1.680 1.700 1.650 1.720 964,000 1,618,560 1.6790 0.538 0.538 0.545 0.529 0.551 3,008,013 0.5381 -1.18%
2009-06-08 0 1.700 1.700 1.710 1.700 1.720 482,000 824,480 1.7105 0.545 0.545 0.548 0.545 0.551 1,504,006 0.5482 0.00%
2009-06-05 0 1.700 1.700 1.720 1.680 1.700 700,000 1,187,980 1.6971 0.545 0.545 0.551 0.538 0.545 2,184,242 0.5439 0.00%
2009-06-04 0 1.700 1.690 1.720 1.680 1.700 545,000 924,240 1.6959 0.545 0.542 0.551 0.538 0.545 1,700,588 0.5435 1.80%
2009-06-03 0 1.670 1.670 1.700 1.670 1.720 622,000 1,052,600 1.6923 0.535 0.535 0.545 0.535 0.551 1,940,855 0.5423 1.21%
2009-06-02 0 1.650 1.650 1.660 1.650 1.730 742,000 1,243,940 1.6765 0.529 0.529 0.532 0.529 0.554 2,315,296 0.5373 -4.07%
2009-06-01 0 1.720 1.710 1.720 1.680 1.750 1,008,000 1,724,780 1.7111 0.551 0.548 0.551 0.538 0.561 3,145,308 0.5484 1.18%
2009-05-29 0 1.700 1.700 1.720 1.660 1.730 628,000 1,065,020 1.6959 0.545 0.545 0.551 0.532 0.554 1,959,577 0.5435 2.41%
2009-05-27 0 1.660 1.650 1.670 1.640 1.670 1,396,000 2,305,660 1.6516 0.532 0.529 0.535 0.526 0.535 4,356,002 0.5293 3.75%
2009-05-26 0 1.600 1.600 1.620 1.590 1.680 2,232,000 3,563,500 1.5966 0.513 0.513 0.519 0.510 0.538 6,964,611 0.5117 1.91%
2009-05-25 0 1.570 1.560 1.570 1.540 1.580 1,577,000 2,443,270 1.5493 0.503 0.500 0.503 0.494 0.506 4,920,785 0.4965 -0.63%
2009-05-22 0 1.580 1.570 1.590 1.550 1.630 3,698,000 5,852,800 1.5827 0.506 0.503 0.510 0.497 0.522 11,539,037 0.5072 -1.86%
2009-05-21 0 1.610 1.600 1.620 1.550 1.610 3,238,000 5,063,180 1.5637 0.516 0.513 0.519 0.497 0.516 10,103,678 0.5011 3.87%
2009-05-20 0 1.550 1.550 1.560 1.550 1.590 392,000 608,400 1.5520 0.497 0.497 0.500 0.497 0.510 1,223,175 0.4974 -2.52%
2009-05-19 0 1.590 1.580 1.590 1.540 1.610 1,614,000 2,548,960 1.5793 0.510 0.506 0.510 0.494 0.516 5,036,237 0.5061 4.61%
2009-05-18 0 1.520 1.520 1.540 1.430 1.530 728,000 1,086,900 1.4930 0.487 0.487 0.494 0.458 0.490 2,271,611 0.4785 2.01%
2009-05-15 0 1.490 1.490 1.530 1.390 1.550 476,000 685,520 1.4402 0.478 0.478 0.490 0.445 0.497 1,485,284 0.4615 7.97%
2009-05-14 0 1.380 1.380 1.420 1.360 1.420 878,000 1,214,760 1.3836 0.442 0.442 0.455 0.436 0.455 2,739,663 0.4434 -2.82%
2009-05-13 0 1.420 1.420 1.450 1.410 1.450 472,000 671,380 1.4224 0.455 0.455 0.465 0.452 0.465 1,472,803 0.4559 0.71%
2009-05-12 0 1.410 1.410 1.460 1.400 1.450 124,000 177,520 1.4316 0.452 0.452 0.468 0.449 0.465 386,923 0.4588 -3.42%
2009-05-11 0 1.460 1.460 1.480 1.450 1.550 1,372,000 2,063,800 1.5042 0.468 0.468 0.474 0.465 0.497 4,281,114 0.4821 -1.35%
2009-05-08 0 1.480 1.460 1.480 1.410 1.490 248,000 355,760 1.4345 0.474 0.468 0.474 0.452 0.478 773,846 0.4597 4.96%
2009-05-07 0 1.410 1.400 1.410 1.400 1.450 752,000 1,063,180 1.4138 0.452 0.449 0.452 0.449 0.465 2,346,500 0.4531 0.71%
2009-05-06 0 1.400 1.390 1.420 1.380 1.400 556,000 776,740 1.3970 0.449 0.445 0.455 0.442 0.449 1,734,912 0.4477 1.45%
2009-05-05 0 1.380 1.370 1.410 1.370 1.410 2,230,000 3,081,020 1.3816 0.442 0.439 0.452 0.439 0.452 6,958,370 0.4428 0.00%
2009-05-04 0 1.380 1.370 1.380 1.370 1.400 772,000 1,067,400 1.3826 0.442 0.439 0.442 0.439 0.449 2,408,907 0.4431 0.00%
2009-04-30 0 1.380 1.370 1.410 1.360 1.400 2,290,000 3,168,040 1.3834 0.442 0.439 0.452 0.436 0.449 7,145,591 0.4434 -0.72%
2009-04-29 0 1.390 1.390 1.400 1.380 1.400 236,000 329,600 1.3966 0.445 0.445 0.449 0.442 0.449 736,401 0.4476 0.72%
2009-04-28 0 1.380 1.380 1.390 1.380 1.410 249,000 345,120 1.3860 0.442 0.442 0.445 0.442 0.452 776,966 0.4442 -0.72%
2009-04-27 0 1.390 1.380 1.400 1.380 1.400 568,000 788,480 1.3882 0.445 0.442 0.449 0.442 0.449 1,772,356 0.4449 0.72%
2009-04-24 0 1.380 1.370 1.420 1.370 1.400 272,000 376,200 1.3831 0.442 0.439 0.455 0.439 0.449 848,734 0.4432 -1.43%
2009-04-23 0 1.400 1.360 1.400 1.400 1.400 40,000 56,000 1.4000 0.449 0.436 0.449 0.449 0.449 124,814 0.4487 0.72%
2009-04-22 0 1.390 1.390 1.400 1.390 1.430 722,000 1,010,690 1.3998 0.445 0.445 0.449 0.445 0.458 2,252,889 0.4486 -0.71%
2009-04-21 0 1.400 1.380 1.400 1.380 1.400 37,625 52,329 1.3908 0.449 0.442 0.449 0.442 0.449 117,403 0.4457 -3.45%
2009-04-20 0 1.450 1.450 1.460 1.440 1.460 138,000 200,440 1.4525 0.465 0.465 0.468 0.461 0.468 430,608 0.4655 0.00%
2009-04-17 0 1.450 1.430 1.460 1.380 1.460 138,000 197,600 1.4319 0.465 0.458 0.468 0.442 0.468 430,608 0.4589 1.40%
2009-04-16 0 1.430 1.380 1.440 1.420 1.440 112,000 159,260 1.4220 0.458 0.442 0.461 0.455 0.461 349,479 0.4557 0.00%
2009-04-15 0 1.430 1.410 1.430 1.400 1.450 276,000 389,540 1.4114 0.458 0.452 0.458 0.449 0.465 861,215 0.4523 -1.38%
2009-04-14 0 1.450 1.420 1.470 1.400 1.480 426,000 617,800 1.4502 0.465 0.455 0.471 0.449 0.474 1,329,267 0.4648 5.07%
2009-04-09 0 1.380 1.380 1.400 1.280 1.400 1,008,000 1,340,380 1.3297 0.442 0.442 0.449 0.410 0.449 3,145,308 0.4262 3.76%
2009-04-08 0 1.330 1.310 1.340 1.270 1.420 1,098,000 1,438,900 1.3105 0.426 0.420 0.429 0.407 0.455 3,426,139 0.4200 -5.00%
2009-04-07 0 1.400 1.300 1.450 1.240 1.400 1,096,000 1,416,800 1.2927 0.449 0.417 0.465 0.397 0.449 3,419,898 0.4143 16.67%
2009-04-06 0 1.200 1.210 1.240 1.200 1.260 2,466,000 3,031,800 1.2294 0.385 0.388 0.397 0.385 0.404 7,694,772 0.3940 -1.64%
2009-04-03 0 1.220 1.190 1.230 1.170 1.220 1,022,000 1,213,880 1.1877 0.391 0.381 0.394 0.375 0.391 3,188,993 0.3806 3.39%
2009-04-02 0 1.180 1.180 1.200 1.150 1.200 778,000 910,200 1.1699 0.378 0.378 0.385 0.369 0.385 2,427,629 0.3749 4.42%
2009-04-01 0 1.130 1.130 1.150 1.130 1.150 144,000 165,240 1.1475 0.362 0.362 0.369 0.362 0.369 449,330 0.3677 -1.74%
2009-03-31 0 1.150 1.140 1.200 1.150 1.200 426,000 491,080 1.1528 0.369 0.365 0.385 0.369 0.385 1,329,267 0.3694 -1.71%
2009-03-30 0 1.170 1.150 1.210 1.170 1.210 528,000 632,060 1.1971 0.375 0.369 0.388 0.375 0.388 1,647,542 0.3836 -2.50%
2009-03-27 0 1.200 1.200 1.230 1.200 1.210 68,000 82,000 1.2059 0.385 0.385 0.394 0.385 0.388 212,183 0.3865 -0.83%
2009-03-26 0 1.210 1.190 1.220 1.200 1.220 150,000 180,800 1.2053 0.388 0.381 0.391 0.385 0.391 468,052 0.3863 0.00%
2009-03-25 0 1.210 1.170 1.210 1.170 1.220 230,000 273,760 1.1903 0.388 0.375 0.388 0.375 0.391 717,679 0.3815 0.00%
2009-03-24 0 1.210 1.190 1.250 1.200 1.250 326,000 395,000 1.2117 0.388 0.381 0.401 0.385 0.401 1,017,233 0.3883 0.83%
2009-03-23 0 1.200 1.180 1.220 1.190 1.200 146,000 174,920 1.1981 0.385 0.378 0.391 0.381 0.385 455,570 0.3840 0.00%
2009-03-20 0 1.200 1.200 1.220 1.200 1.230 442,000 532,420 1.2046 0.385 0.385 0.391 0.385 0.394 1,379,193 0.3860 -1.64%
2009-03-19 0 1.220 1.220 1.290 1.220 1.240 330,000 408,900 1.2391 0.391 0.391 0.413 0.391 0.397 1,029,714 0.3971 -3.94%
2009-03-18 0 1.270 1.240 1.270 1.240 1.270 80,000 99,600 1.2450 0.407 0.397 0.407 0.397 0.407 249,628 0.3990 2.42%
2009-03-17 0 1.240 1.240 1.290 - - 0 0 - 0.397 0.397 0.413 - - 0 - 0.00%
2009-03-16 0 1.240 1.240 1.290 1.240 1.250 46,000 57,160 1.2426 0.397 0.397 0.413 0.397 0.401 143,536 0.3982 0.00%
2009-03-13 0 1.240 1.240 1.280 - - 0 0 - 0.397 0.397 0.410 - - 0 - 0.00%
2009-03-12 0 1.240 1.240 1.290 - - 0 0 - 0.397 0.397 0.413 - - 0 - 0.00%
2009-03-11 0 1.240 1.240 1.280 1.240 1.260 116,000 143,960 1.2410 0.397 0.397 0.410 0.397 0.404 361,960 0.3977 0.00%
2009-03-10 0 1.240 1.240 1.260 1.240 1.260 54,000 67,340 1.2470 0.397 0.397 0.404 0.397 0.404 168,499 0.3996 0.00%
2009-03-09 0 1.240 1.230 1.250 1.240 1.260 138,000 171,360 1.2417 0.397 0.394 0.401 0.397 0.404 430,608 0.3979 -2.36%
2009-03-06 0 1.270 1.270 1.280 1.260 1.270 20,000 25,300 1.2650 0.407 0.407 0.410 0.404 0.407 62,407 0.4054 2.42%
2009-03-05 0 1.240 1.230 1.280 1.240 1.240 30,000 37,200 1.2400 0.397 0.394 0.410 0.397 0.397 93,610 0.3974 0.00%
2009-03-04 0 1.240 1.230 1.250 1.230 1.260 360,000 447,280 1.2424 0.397 0.394 0.401 0.394 0.404 1,123,324 0.3982 0.00%
2009-03-03 0 1.240 1.240 1.300 1.230 1.240 28,000 34,540 1.2336 0.397 0.397 0.417 0.394 0.397 87,370 0.3953 0.00%
2009-03-02 0 1.240 1.240 1.330 1.230 1.240 160,000 197,700 1.2356 0.397 0.397 0.426 0.394 0.397 499,255 0.3960 -3.12%
2009-02-27 0 1.280 1.280 1.300 1.280 1.280 18,000 23,040 1.2800 0.410 0.410 0.417 0.410 0.410 56,166 0.4102 0.00%
2009-02-26 0 1.280 1.280 1.300 1.280 1.290 62,000 79,760 1.2865 0.410 0.410 0.417 0.410 0.413 193,461 0.4123 3.23%
2009-02-25 0 1.240 1.240 1.290 1.240 1.250 170,000 211,200 1.2424 0.397 0.397 0.413 0.397 0.401 530,459 0.3981 0.00%
2009-02-24 0 1.240 1.210 1.240 1.240 1.270 40,000 49,840 1.2460 0.397 0.388 0.397 0.397 0.407 124,814 0.3993 -1.59%
2009-02-23 0 1.260 1.250 1.280 1.260 1.260 96,000 120,960 1.2600 0.404 0.401 0.410 0.404 0.404 299,553 0.4038 0.00%
2009-02-20 0 1.260 1.260 1.280 1.250 1.270 83,800 105,976 1.2646 0.404 0.404 0.410 0.401 0.407 261,485 0.4053 -1.56%
2009-02-19 0 1.280 1.270 1.290 1.270 1.300 66,000 85,160 1.2903 0.410 0.407 0.413 0.407 0.417 205,943 0.4135 0.00%
2009-02-18 0 1.280 1.280 1.290 1.260 1.280 44,000 56,120 1.2755 0.410 0.410 0.413 0.404 0.410 137,295 0.4088 0.79%
2009-02-17 0 1.270 1.270 1.290 1.240 1.300 156,000 198,000 1.2692 0.407 0.407 0.413 0.397 0.417 486,774 0.4068 -1.55%
2009-02-16 0 1.290 1.280 1.310 1.290 1.290 70,000 90,300 1.2900 0.413 0.410 0.420 0.413 0.413 218,424 0.4134 -2.27%
2009-02-13 0 1.320 1.290 1.320 - - 0 0 - 0.423 0.413 0.423 - - 0 - -0.75%
2009-02-12 0 1.330 1.290 1.330 1.330 1.350 28,000 37,480 1.3386 0.426 0.413 0.426 0.426 0.433 87,370 0.4290 3.10%
2009-02-11 0 1.290 1.280 1.330 1.270 1.290 34,000 43,620 1.2829 0.413 0.410 0.426 0.407 0.413 106,092 0.4112 0.78%
2009-02-10 0 1.280 1.280 1.310 1.280 1.330 170,000 224,600 1.3212 0.410 0.410 0.420 0.410 0.426 530,459 0.4234 -4.48%
2009-02-09 0 1.340 1.310 1.340 1.340 1.340 8,000 10,720 1.3400 0.429 0.420 0.429 0.429 0.429 24,963 0.4294 3.08%
2009-02-06 0 1.300 1.300 1.350 - - 0 0 - 0.417 0.417 0.433 - - 0 - 0.00%
2009-02-05 0 1.300 1.300 1.340 1.290 1.310 214,900 282,955 1.3167 0.417 0.417 0.429 0.413 0.420 670,562 0.4220 -0.76%
2009-02-04 0 1.310 1.310 1.450 1.300 1.350 66,000 87,000 1.3182 0.420 0.420 0.465 0.417 0.433 205,943 0.4224 -2.96%
2009-02-03 0 1.350 1.310 1.350 - - 0 0 - 0.433 0.420 0.433 - - 0 - 0.00%
2009-02-02 0 1.350 1.300 1.390 - - 0 0 - 0.433 0.417 0.445 - - 0 - 0.00%
2009-01-30 0 1.350 1.300 1.350 - - 0 0 - 0.433 0.417 0.433 - - 0 - 0.00%
2009-01-29 0 1.350 1.310 1.350 1.350 1.350 4,000 5,400 1.3500 0.433 0.420 0.433 0.433 0.433 12,481 0.4326 5.47%
2009-01-23 0 1.280 1.250 1.300 1.280 1.280 10,000 12,800 1.2800 0.410 0.401 0.417 0.410 0.410 31,203 0.4102 0.00%
2009-01-22 0 1.280 1.280 1.350 1.280 1.280 8,000 10,240 1.2800 0.410 0.410 0.433 0.410 0.410 24,963 0.4102 0.00%
2009-01-21 0 1.280 1.250 1.280 - - 0 0 - 0.410 0.401 0.410 - - 0 - 0.00%
2009-01-20 0 1.280 1.270 1.280 1.280 1.300 54,000 69,600 1.2889 0.410 0.407 0.410 0.410 0.417 168,499 0.4131 -2.29%
2009-01-19 0 1.310 1.290 1.300 1.300 1.360 202,000 264,320 1.3085 0.420 0.413 0.417 0.417 0.436 630,310 0.4193 0.77%
2009-01-16 0 1.300 1.300 1.330 1.300 1.360 770,000 1,003,800 1.3036 0.417 0.417 0.426 0.417 0.436 2,402,666 0.4178 -2.26%
2009-01-15 0 1.330 1.300 1.330 1.330 1.330 14,000 18,620 1.3300 0.426 0.417 0.426 0.426 0.426 43,685 0.4262 0.00%
2009-01-14 0 1.330 1.330 1.400 - - 0 0 - 0.426 0.426 0.449 - - 0 - 0.00%
2009-01-13 0 1.330 1.310 1.330 1.330 1.330 10,000 13,300 1.3300 0.426 0.420 0.426 0.426 0.426 31,203 0.4262 -1.48%
2009-01-12 0 1.350 1.320 1.380 1.350 1.400 68,000 93,780 1.3791 0.433 0.423 0.442 0.433 0.449 212,183 0.4420 -4.26%
2009-01-09 0 1.410 1.400 1.420 1.400 1.420 50,000 70,500 1.4100 0.452 0.449 0.455 0.449 0.455 156,017 0.4519 0.71%
2009-01-08 0 1.400 1.400 1.410 1.360 1.400 106,000 146,700 1.3840 0.449 0.449 0.452 0.436 0.449 330,757 0.4435 -6.04%
2009-01-07 0 1.490 1.450 1.490 1.450 1.520 946,000 1,254,560 1.3262 0.478 0.465 0.478 0.465 0.487 2,951,847 0.4250 0.68%
2009-01-06 0 1.480 1.480 1.490 1.350 1.460 600,000 825,780 1.3763 0.474 0.474 0.478 0.433 0.468 1,872,207 0.4411 10.45%
2009-01-05 0 1.340 1.330 1.350 1.340 1.400 558,000 761,960 1.3655 0.429 0.426 0.433 0.429 0.449 1,741,153 0.4376 -2.90%
2009-01-02 0 1.380 1.360 1.450 1.290 1.380 134,000 176,500 1.3172 0.442 0.436 0.465 0.413 0.442 418,126 0.4221 10.40%
2008-12-31 0 1.250 1.250 1.290 1.200 1.250 230,000 281,400 1.2235 0.401 0.401 0.413 0.385 0.401 717,679 0.3921 3.31%
2008-12-30 0 1.210 1.210 1.250 1.210 1.250 268,000 329,520 1.2296 0.388 0.388 0.401 0.388 0.401 836,253 0.3940 -4.72%
2008-12-29 0 1.270 1.250 1.330 - - 0 0 - 0.407 0.401 0.426 - - 0 - 0.00%
2008-12-24 0 1.270 1.250 1.270 1.270 1.290 180,000 230,800 1.2822 0.407 0.401 0.407 0.407 0.413 561,662 0.4109 -2.31%
2008-12-23 0 1.300 1.290 1.300 1.300 1.300 100,000 129,500 1.2950 0.417 0.413 0.417 0.417 0.417 312,035 0.4150 0.00%
2008-12-22 0 1.300 1.290 1.300 1.300 1.310 132,000 172,000 1.3030 0.417 0.413 0.417 0.417 0.420 411,886 0.4176 -0.76%
2008-12-19 0 1.310 1.300 1.310 1.310 1.320 486,000 637,460 1.3116 0.420 0.417 0.420 0.420 0.423 1,516,488 0.4204 0.00%
2008-12-18 0 1.310 1.300 1.310 1.310 1.360 258,000 339,860 1.3173 0.420 0.417 0.420 0.420 0.436 805,049 0.4222 -1.50%
2008-12-17 0 1.330 1.320 1.340 1.330 1.340 520,000 694,800 1.3362 0.426 0.423 0.429 0.426 0.429 1,622,580 0.4282 -0.75%
2008-12-16 0 1.340 1.330 1.340 1.340 1.370 80,000 107,800 1.3475 0.429 0.426 0.429 0.429 0.439 249,628 0.4318 -2.19%
2008-12-15 0 1.370 1.330 1.370 1.320 1.370 222,000 295,340 1.3304 0.439 0.426 0.439 0.423 0.439 692,717 0.4264 7.03%
2008-12-12 0 1.280 1.280 1.380 1.280 1.350 186,000 243,300 1.3081 0.410 0.410 0.442 0.410 0.433 580,384 0.4192 -7.25%
2008-12-11 0 1.380 1.360 1.380 1.380 1.400 240,000 333,480 1.3895 0.442 0.436 0.442 0.442 0.449 748,883 0.4453 -1.43%
2008-12-10 0 1.400 1.390 1.400 1.390 1.400 616,000 862,340 1.3999 0.449 0.445 0.449 0.445 0.449 1,922,133 0.4486 0.00%
2008-12-09 0 1.400 1.390 1.400 1.400 1.420 98,000 137,340 1.4014 0.449 0.445 0.449 0.449 0.455 305,794 0.4491 0.00%
2008-12-08 0 1.400 1.380 1.400 1.390 1.450 278,000 391,880 1.4096 0.449 0.442 0.449 0.445 0.465 867,456 0.4518 0.72%
2008-12-05 0 1.390 1.330 1.400 1.360 1.390 42,000 58,320 1.3886 0.445 0.426 0.449 0.436 0.445 131,055 0.4450 0.72%
2008-12-04 0 1.380 1.360 1.400 1.380 1.380 70,000 96,600 1.3800 0.442 0.436 0.449 0.442 0.442 218,424 0.4423 0.00%
2008-12-03 0 1.380 1.360 1.400 1.380 1.410 36,000 49,980 1.3883 0.442 0.436 0.449 0.442 0.452 112,332 0.4449 0.00%
2008-12-02 0 1.380 1.360 1.390 1.380 1.380 12,000 16,560 1.3800 0.442 0.436 0.445 0.442 0.442 37,444 0.4423 0.00%
2008-12-01 0 1.380 1.380 1.400 1.380 1.400 42,000 58,200 1.3857 0.442 0.442 0.449 0.442 0.449 131,055 0.4441 0.80%
2008-11-28 0 1.400 1.350 1.400 1.360 1.440 966,000 1,328,200 1.3749 0.439 0.423 0.439 0.426 0.451 3,082,509 0.4309 -3.45%
2008-11-27 0 1.450 1.380 1.450 1.450 1.450 20,000 29,000 1.4500 0.454 0.432 0.454 0.454 0.454 63,820 0.4544 3.57%
2008-11-26 0 1.400 1.380 1.490 1.360 1.410 142,000 198,620 1.3987 0.439 0.432 0.467 0.426 0.442 453,122 0.4383 -6.67%
2008-11-25 0 1.500 1.420 1.500 1.500 1.500 30,000 45,000 1.5000 0.470 0.445 0.470 0.470 0.470 95,730 0.4701 0.00%
2008-11-24 0 1.500 1.480 1.500 1.480 1.510 92,000 138,000 1.5000 0.470 0.464 0.470 0.464 0.473 293,572 0.4701 0.00%
2008-11-21 0 1.500 1.480 1.500 1.500 1.600 204,000 306,400 1.5020 0.470 0.464 0.470 0.470 0.501 650,965 0.4707 -6.25%
2008-11-20 0 1.600 1.500 1.600 - - 0 0 - 0.501 0.470 0.501 - - 0 - -3.03%
2008-11-19 0 1.650 1.510 1.650 - - 0 0 - 0.517 0.473 0.517 - - 0 - 0.00%
2008-11-18 0 1.650 1.590 1.700 1.600 1.650 1,006,000 1,659,600 1.6497 0.517 0.498 0.533 0.501 0.517 3,210,149 0.5170 3.77%
2008-11-17 0 1.590 1.590 1.690 1.580 1.700 8,000 13,360 1.6700 0.498 0.498 0.530 0.495 0.533 25,528 0.5233 3.25%
2008-11-14 0 1.540 1.540 1.720 - - 0 0 - 0.483 0.483 0.539 - - 0 - 1.32%
2008-11-13 0 1.520 1.520 1.700 1.520 1.520 8,000 12,160 1.5200 0.476 0.476 0.533 0.476 0.476 25,528 0.4763 0.00%
2008-11-12 0 1.520 1.520 1.650 1.520 1.550 20,000 30,640 1.5320 0.476 0.476 0.517 0.476 0.486 63,820 0.4801 -5.00%
2008-11-11 0 1.600 1.540 1.650 - - 0 0 - 0.501 0.483 0.517 - - 0 - 0.00%
2008-11-10 0 1.600 1.600 1.780 1.600 1.600 10,000 16,000 1.6000 0.501 0.501 0.558 0.501 0.501 31,910 0.5014 1.27%
2008-11-07 0 1.580 1.520 1.600 - - 0 0 - 0.495 0.476 0.501 - - 0 - 0.00%
2008-11-06 0 1.580 1.510 1.580 1.580 1.580 10,000 15,800 1.5800 0.495 0.473 0.495 0.495 0.495 31,910 0.4951 4.64%
2008-11-05 0 1.510 1.510 1.640 1.500 1.530 100,000 150,360 1.5036 0.473 0.473 0.514 0.470 0.479 319,100 0.4712 0.67%
2008-11-04 0 1.500 1.500 1.550 1.500 1.530 100,000 151,100 1.5110 0.470 0.470 0.486 0.470 0.479 319,100 0.4735 -2.60%
2008-11-03 0 1.540 1.520 1.630 1.540 1.650 90,000 147,380 1.6376 0.483 0.476 0.511 0.483 0.517 287,190 0.5132 0.00%
2008-10-31 0 1.540 1.540 1.640 1.500 1.540 16,000 24,320 1.5200 0.483 0.483 0.514 0.470 0.483 51,056 0.4763 2.67%
2008-10-30 0 1.500 1.460 1.500 1.420 1.500 70,000 101,120 1.4446 0.470 0.458 0.470 0.445 0.470 223,370 0.4527 5.63%
2008-10-29 0 1.420 1.380 1.420 1.400 1.450 106,000 149,720 1.4125 0.445 0.432 0.445 0.439 0.454 338,246 0.4426 -5.33%
2008-10-28 0 1.500 1.350 1.500 1.500 1.500 20,000 30,000 1.5000 0.470 0.423 0.470 0.470 0.470 63,820 0.4701 0.00%
2008-10-27 0 1.500 1.300 1.500 - - 4,000 6,000 1.5000 0.470 0.407 0.470 - - 12,764 0.4701 0.00%
2008-10-24 0 1.500 1.490 1.560 1.500 1.600 792,000 1,201,060 1.5165 0.470 0.467 0.489 0.470 0.501 2,527,275 0.4752 -12.79%
2008-10-23 0 1.720 1.720 1.900 1.720 1.720 14,000 24,080 1.7200 0.539 0.539 0.595 0.539 0.539 44,674 0.5390 -9.47%
2008-10-22 0 1.900 1.800 1.950 - - 0 0 - 0.595 0.564 0.611 - - 0 - 0.00%
2008-10-21 0 1.900 1.800 1.900 1.900 1.900 32,000 60,800 1.9000 0.595 0.564 0.595 0.595 0.595 102,112 0.5954 0.00%
2008-10-20 0 1.900 1.880 1.900 1.900 2.000 872,000 1,685,480 1.9329 0.595 0.589 0.595 0.595 0.627 2,782,555 0.6057 -3.06%
2008-10-17 0 1.960 1.920 2.000 1.960 1.960 50,000 98,000 1.9600 0.614 0.602 0.627 0.614 0.614 159,550 0.6142 -1.01%
2008-10-16 0 1.980 1.960 2.040 1.900 1.980 26,000 51,320 1.9738 0.620 0.614 0.639 0.595 0.620 82,966 0.6186 -1.00%
2008-10-15 0 2.000 1.970 2.100 2.000 2.060 148,000 297,800 2.0122 0.627 0.617 0.658 0.627 0.646 472,268 0.6306 -5.66%
2008-10-14 0 2.120 2.060 2.190 1.900 2.120 882,000 1,811,980 2.0544 0.664 0.646 0.686 0.595 0.664 2,814,465 0.6438 11.58%
2008-10-13 0 1.900 1.880 2.000 1.880 1.900 490,000 926,800 1.8914 0.595 0.589 0.627 0.589 0.595 1,563,592 0.5927 1.06%
2008-10-10 0 1.880 1.880 1.900 1.880 1.910 42,000 79,840 1.9010 0.589 0.589 0.595 0.589 0.599 134,022 0.5957 -6.00%
2008-10-09 0 2.000 2.000 2.080 2.000 2.040 628,000 1,258,500 2.0040 0.627 0.627 0.652 0.627 0.639 2,003,950 0.6280 -0.50%
2008-10-08 0 2.010 2.010 2.020 2.000 2.050 94,000 189,420 2.0151 0.630 0.630 0.633 0.627 0.642 299,954 0.6315 -4.74%
2008-10-06 0 2.110 2.110 2.180 2.110 2.180 50,000 107,240 2.1448 0.661 0.661 0.683 0.661 0.683 159,550 0.6721 -3.21%
2008-10-03 0 2.180 2.100 2.180 2.200 2.200 24,000 52,800 2.2000 0.683 0.658 0.683 0.689 0.689 76,584 0.6894 3.81%
2008-10-02 0 2.100 2.100 2.200 2.100 2.100 50,000 105,000 2.1000 0.658 0.658 0.689 0.658 0.658 159,550 0.6581 0.00%
2008-09-30 0 2.100 2.060 2.200 2.040 2.100 162,000 339,480 2.0956 0.658 0.646 0.689 0.639 0.658 516,943 0.6567 0.00%
2008-09-29 0 2.100 2.100 2.120 2.080 2.100 172,000 360,960 2.0986 0.658 0.658 0.664 0.652 0.658 548,853 0.6577 0.00%
2008-09-26 0 2.100 2.100 2.120 2.100 2.100 106,000 222,600 2.1000 0.658 0.658 0.664 0.658 0.658 338,246 0.6581 0.00%
2008-09-25 0 2.100 2.090 2.100 2.050 2.100 180,000 374,800 2.0822 0.658 0.655 0.658 0.642 0.658 574,381 0.6525 2.44%
2008-09-24 0 2.050 2.050 2.080 2.050 2.050 412,000 844,600 2.0500 0.642 0.642 0.652 0.642 0.642 1,314,693 0.6424 0.00%
2008-09-23 0 2.050 2.050 2.100 2.000 2.060 336,000 683,740 2.0349 0.642 0.642 0.658 0.627 0.646 1,072,177 0.6377 1.49%
2008-09-22 0 2.020 2.000 2.020 1.900 2.020 186,000 373,460 2.0078 0.633 0.627 0.633 0.595 0.633 593,527 0.6292 3.59%
2008-09-19 0 1.950 1.950 2.000 1.850 1.850 6,000 11,100 1.8500 0.611 0.611 0.627 0.580 0.580 19,146 0.5798 -2.50%
2008-09-18 0 2.000 2.000 2.050 1.810 2.000 102,000 193,860 1.9006 0.627 0.627 0.642 0.567 0.627 325,482 0.5956 2.56%
2008-09-17 0 1.950 1.910 2.090 1.950 1.950 60,000 117,000 1.9500 0.611 0.599 0.655 0.611 0.611 191,460 0.6111 -7.14%
2008-09-16 0 2.100 1.920 2.100 1.800 2.100 238,000 483,200 2.0303 0.658 0.602 0.658 0.564 0.658 759,459 0.6362 0.00%
2008-09-12 0 2.100 2.050 2.100 - - 0 0 - 0.658 0.642 0.658 - - 0 - 0.00%
2008-09-11 0 2.100 2.000 2.100 - - 0 0 - 0.658 0.627 0.658 - - 0 - 0.00%
2008-09-10 0 2.100 2.070 2.120 2.100 2.100 100,000 210,000 2.1000 0.658 0.649 0.664 0.658 0.658 319,100 0.6581 0.00%
2008-09-09 0 2.100 2.050 2.140 2.050 2.100 132,000 275,800 2.0894 0.658 0.642 0.671 0.642 0.658 421,212 0.6548 1.45%
2008-09-08 0 2.070 2.070 2.090 2.050 2.100 114,000 234,200 2.0544 0.649 0.649 0.655 0.642 0.658 363,774 0.6438 0.00%
2008-09-05 0 2.070 2.000 2.080 2.040 2.080 26,000 53,280 2.0492 0.649 0.627 0.652 0.639 0.652 82,966 0.6422 -0.48%
2008-09-04 0 2.080 2.050 2.100 2.050 2.080 308,000 634,500 2.0601 0.652 0.642 0.658 0.642 0.652 982,829 0.6456 1.46%
2008-09-03 0 2.050 2.050 2.090 2.050 2.080 230,000 475,220 2.0662 0.642 0.642 0.655 0.642 0.652 733,931 0.6475 0.00%
2008-09-02 0 2.050 2.050 2.080 2.050 2.060 34,000 69,940 2.0571 0.642 0.642 0.652 0.642 0.646 108,494 0.6446 -2.38%
2008-09-01 0 2.100 2.060 2.100 2.060 2.100 116,000 241,260 2.0798 0.658 0.646 0.658 0.646 0.658 370,156 0.6518 0.96%
2008-08-29 0 2.080 2.080 2.100 2.060 2.090 150,000 311,600 2.0773 0.652 0.652 0.658 0.646 0.655 478,650 0.6510 1.96%
2008-08-28 0 2.040 2.030 2.070 2.040 2.100 256,200 526,560 2.0553 0.639 0.636 0.649 0.639 0.658 817,535 0.6441 -2.39%
2008-08-27 0 2.090 2.090 2.100 1.940 2.090 2,830,000 5,683,500 2.0083 0.655 0.655 0.658 0.608 0.655 9,030,539 0.6294 6.09%
2008-08-26 0 1.970 1.950 1.970 1.940 1.990 1,586,000 3,111,460 1.9618 0.617 0.611 0.617 0.608 0.624 5,060,931 0.6148 -0.51%
2008-08-25 0 1.980 1.950 1.980 1.950 2.250 3,130,000 6,243,180 1.9946 0.620 0.611 0.620 0.611 0.705 9,987,840 0.6251 -10.00%
2008-08-21 0 2.200 2.110 2.240 2.200 2.390 536,000 1,219,020 2.2743 0.689 0.661 0.702 0.689 0.749 1,710,378 0.7127 -7.95%
2008-08-20 0 2.390 2.380 2.390 2.390 2.450 114,000 277,600 2.4351 0.749 0.746 0.749 0.749 0.768 363,774 0.7631 -2.45%
2008-08-19 0 2.450 2.400 2.440 2.450 2.450 24,000 58,800 2.4500 0.768 0.752 0.765 0.768 0.768 76,584 0.7678 -2.00%
2008-08-18 0 2.500 2.450 2.600 2.500 2.500 10,000 25,000 2.5000 0.783 0.768 0.815 0.783 0.783 31,910 0.7835 -3.85%
2008-08-15 0 2.600 2.560 2.600 2.600 2.610 102,000 265,280 2.6008 0.815 0.802 0.815 0.815 0.818 325,482 0.8150 1.17%
2008-08-14 0 2.570 2.500 2.740 2.570 2.570 2,000 5,140 2.5700 0.805 0.783 0.859 0.805 0.805 6,382 0.8054 -7.22%
2008-08-13 0 2.770 2.600 2.770 2.770 2.790 40,000 111,380 2.7845 0.868 0.815 0.868 0.868 0.874 127,640 0.8726 0.00%
2008-08-12 0 2.770 2.600 2.770 2.770 2.790 324,000 897,560 2.7702 0.868 0.815 0.868 0.868 0.874 1,033,885 0.8681 0.00%
2008-08-11 0 2.770 2.600 2.770 - - 0 0 - 0.868 0.815 0.868 - - 0 - -0.36%
2008-08-08 0 2.780 2.720 2.880 2.780 2.780 4,000 11,120 2.7800 0.871 0.852 0.903 0.871 0.871 12,764 0.8712 -3.47%
2008-08-07 0 2.880 2.690 2.880 - - 0 0 - 0.903 0.843 0.903 - - 0 - -0.35%
2008-08-05 0 2.890 2.700 2.940 - - 40,000 117,200 2.9300 0.906 0.846 0.921 - - 127,640 0.9182 0.00%
2008-08-04 0 2.890 2.690 2.890 2.890 2.890 2,000 5,780 2.8900 0.906 0.843 0.906 0.906 0.906 6,382 0.9057 0.00%
2008-08-01 0 2.890 2.720 2.940 - - 30,000 86,700 2.8900 0.906 0.852 0.921 - - 95,730 0.9057 0.00%
2008-07-31 0 2.890 2.690 2.890 - - 0 0 - 0.906 0.843 0.906 - - 0 - -1.70%
2008-07-30 0 2.940 2.780 2.940 2.950 2.980 602,000 1,775,960 2.9501 0.921 0.871 0.921 0.924 0.934 1,920,984 0.9245 -1.34%
2008-07-29 0 2.980 2.750 2.980 - - 0 0 - 0.934 0.862 0.934 - - 0 - 0.00%
2008-07-28 0 2.980 2.580 2.980 2.950 3.000 200,000 597,000 2.9850 0.934 0.809 0.934 0.924 0.940 638,201 0.9354 10.37%
2008-07-25 0 2.700 2.670 2.780 2.700 2.800 100,000 274,700 2.7470 0.846 0.837 0.871 0.846 0.877 319,100 0.8609 -3.91%
2008-07-24 0 2.810 2.810 2.950 2.800 2.800 8,000 22,800 2.8500 0.881 0.881 0.924 0.877 0.877 25,528 0.8931 -3.10%
2008-07-23 0 2.900 2.850 2.900 2.900 2.900 64,000 185,600 2.9000 0.909 0.893 0.909 0.909 0.909 204,224 0.9088 0.00%
2008-07-22 0 2.900 2.880 2.940 2.880 2.950 90,000 260,960 2.8996 0.909 0.903 0.921 0.903 0.924 287,190 0.9087 0.03%
2008-07-21 0 3.000 3.000 3.030 3.000 3.080 288,000 870,240 3.0217 0.908 0.908 0.918 0.908 0.933 951,027 0.9151 -1.64%
2008-07-18 0 3.050 3.050 3.150 3.050 3.050 4,000 12,200 3.0500 0.924 0.924 0.954 0.924 0.924 13,209 0.9236 -1.61%
2008-07-17 0 3.100 3.100 3.150 3.100 3.100 100,000 310,000 3.1000 0.939 0.939 0.954 0.939 0.939 330,218 0.9388 -0.64%
2008-07-16 0 3.120 3.000 3.200 3.120 3.120 100,000 312,000 3.1200 0.945 0.908 0.969 0.945 0.945 330,218 0.9448 -0.95%
2008-07-15 0 3.150 3.150 3.200 3.150 3.150 20,000 63,000 3.1500 0.954 0.954 0.969 0.954 0.954 66,044 0.9539 -0.94%
2008-07-14 0 3.180 3.180 3.280 3.180 3.180 50,000 159,000 3.1800 0.963 0.963 0.993 0.963 0.963 165,109 0.9630 -2.45%
2008-07-11 0 3.260 3.180 3.280 - - 0 0 - 0.987 0.963 0.993 - - 0 - 0.00%
2008-07-10 0 3.260 3.180 3.260 - - 0 0 - 0.987 0.963 0.987 - - 0 - -0.61%
2008-07-09 0 3.280 3.190 3.280 3.240 3.320 152,000 498,100 3.2770 0.993 0.966 0.993 0.981 1.005 501,931 0.9924 3.14%
2008-07-08 0 3.180 3.180 3.280 3.180 3.200 446,000 1,422,840 3.1902 0.963 0.963 0.993 0.963 0.969 1,472,771 0.9661 -2.45%
2008-07-07 0 3.260 3.260 3.280 3.260 3.280 64,000 209,880 3.2794 0.987 0.987 0.993 0.987 0.993 211,339 0.9931 -0.61%
2008-07-04 0 3.280 3.200 3.310 3.280 3.320 800,600 2,647,166 3.3065 0.993 0.969 1.002 0.993 1.005 2,643,723 1.0013 0.00%
2008-07-03 0 3.280 3.200 3.280 - - 0 0 - 0.993 0.969 0.993 - - 0 - 0.00%
2008-07-02 0 3.280 3.280 3.320 3.280 3.320 250,000 820,560 3.2822 0.993 0.993 1.005 0.993 1.005 825,544 0.9940 -0.91%
2008-06-30 0 3.310 3.300 3.330 3.280 3.320 364,000 1,202,440 3.3034 1.002 0.999 1.008 0.993 1.005 1,201,992 1.0004 0.30%
2008-06-27 0 3.300 3.210 3.350 3.300 3.300 10,000 33,000 3.3000 0.999 0.972 1.014 0.999 0.999 33,022 0.9993 0.00%
2008-06-26 0 3.300 3.300 3.350 3.300 3.350 24,000 79,900 3.3292 0.999 0.999 1.014 0.999 1.014 79,252 1.0082 0.00%
2008-06-25 0 3.300 3.300 3.350 3.300 3.300 20,000 66,000 3.3000 0.999 0.999 1.014 0.999 0.999 66,044 0.9993 -1.49%
2008-06-24 0 3.350 3.300 3.380 3.200 3.350 60,000 198,000 3.3000 1.014 0.999 1.024 0.969 1.014 198,131 0.9993 0.00%
2008-06-23 0 3.350 3.250 3.400 - - 0 0 - 1.014 0.984 1.030 - - 0 - 0.00%
2008-06-20 0 3.350 3.300 3.400 - - 0 0 - 1.014 0.999 1.030 - - 0 - 0.00%
2008-06-19 0 3.350 3.250 3.400 3.350 3.400 40,000 134,500 3.3625 1.014 0.984 1.030 1.014 1.030 132,087 1.0183 1.52%
2008-06-18 0 3.300 3.300 3.400 3.290 3.350 22,000 72,980 3.3173 0.999 0.999 1.030 0.996 1.014 72,648 1.0046 -1.49%
2008-06-17 0 3.350 3.290 3.400 3.350 3.350 76,000 253,400 3.3342 1.014 0.996 1.030 1.014 1.014 250,965 1.0097 2.13%
2008-06-16 0 3.280 3.280 3.400 3.280 3.390 22,000 74,260 3.3755 0.993 0.993 1.030 0.993 1.027 72,648 1.0222 -1.20%
2008-06-13 0 3.320 3.260 3.330 3.320 3.320 12,000 39,840 3.3200 1.005 0.987 1.008 1.005 1.005 39,626 1.0054 2.15%
2008-06-12 0 3.250 3.250 3.300 3.250 3.250 68,000 221,200 3.2529 0.984 0.984 0.999 0.984 0.984 224,548 0.9851 -1.22%
2008-06-11 0 3.290 3.270 3.350 3.290 3.290 10,000 32,900 3.2900 0.996 0.990 1.014 0.996 0.996 33,022 0.9963 -1.20%
2008-06-10 0 3.330 3.270 3.330 3.270 3.350 58,000 193,020 3.3279 1.008 0.990 1.008 0.990 1.014 191,526 1.0078 2.15%
2008-06-06 0 3.260 3.260 3.400 3.250 3.250 2,000 6,500 3.2500 0.987 0.987 1.030 0.984 0.984 6,604 0.9842 -2.69%
2008-06-05 0 3.350 3.350 3.780 3.350 3.350 12,000 40,200 3.3500 1.014 1.014 1.145 1.014 1.014 39,626 1.0145 -0.89%
2008-06-04 0 3.380 3.350 3.390 3.400 3.400 6,000 20,400 3.4000 1.024 1.014 1.027 1.030 1.030 19,813 1.0296 -0.59%
2008-06-03 0 3.400 3.300 3.400 3.300 3.400 24,000 79,760 3.3233 1.030 0.999 1.030 0.999 1.030 79,252 1.0064 3.66%
2008-06-02 0 3.280 3.280 3.400 - - 0 0 - 0.993 0.993 1.030 - - 0 - 0.00%
2008-05-30 0 3.280 3.280 3.400 3.250 3.260 10,000 32,580 3.2580 0.993 0.993 1.030 0.984 0.987 33,022 0.9866 -0.61%
2008-05-29 0 3.300 3.230 3.350 - - 0 0 - 0.999 0.978 1.014 - - 0 - 0.00%
2008-05-28 0 3.300 3.250 3.500 - - 0 0 - 0.999 0.984 1.060 - - 0 - 0.00%
2008-05-27 0 3.300 3.240 - 3.300 3.300 16,000 52,800 3.3000 0.999 0.981 - 0.999 0.999 52,835 0.9993 0.00%
2008-05-26 0 3.300 3.270 3.300 - - 0 0 - 0.999 0.990 0.999 - - 0 - 0.00%
2008-05-23 0 3.300 3.280 3.300 3.300 3.300 60,000 198,000 3.3000 0.999 0.993 0.999 0.999 0.999 198,131 0.9993 0.00%
2008-05-22 0 3.300 3.300 3.400 3.300 3.350 34,000 112,800 3.3176 0.999 0.999 1.030 0.999 1.014 112,274 1.0047 -1.49%
2008-05-21 0 3.350 3.350 3.400 3.350 3.370 32,000 107,820 3.3694 1.014 1.014 1.030 1.014 1.021 105,670 1.0203 -0.89%
2008-05-20 0 3.380 3.330 3.380 3.300 3.380 128,000 427,400 3.3391 1.024 1.008 1.024 0.999 1.024 422,679 1.0112 3.05%
2008-05-19 0 3.280 3.280 3.370 3.280 3.280 10,000 32,800 3.2800 0.993 0.993 1.021 0.993 0.993 33,022 0.9933 0.00%
2008-05-16 0 3.280 3.220 3.400 3.240 3.380 227,600 754,392 3.3146 0.993 0.975 1.030 0.981 1.024 751,575 1.0037 -3.24%
2008-05-15 0 3.390 3.300 3.390 3.390 3.390 4,000 13,560 3.3900 1.027 0.999 1.027 1.027 1.027 13,209 1.0266 5.28%
2008-05-14 0 3.220 3.220 3.300 3.220 3.220 10,000 32,200 3.2200 0.975 0.975 0.999 0.975 0.975 33,022 0.9751 -2.42%
2008-05-13 0 3.300 3.240 3.300 3.300 3.300 8,400 27,640 3.2905 0.999 0.981 0.999 0.999 0.999 27,738 0.9965 0.00%
2008-05-09 0 3.300 3.230 3.300 3.300 3.300 14,000 46,200 3.3000 0.999 0.978 0.999 0.999 0.999 46,230 0.9993 2.48%
2008-05-08 0 3.220 3.220 3.350 3.200 3.220 12,000 38,480 3.2067 0.975 0.975 1.014 0.969 0.975 39,626 0.9711 -2.42%
2008-05-07 0 3.300 3.240 3.370 3.300 3.360 68,000 225,400 3.3147 0.999 0.981 1.021 0.999 1.018 224,548 1.0038 -2.37%
2008-05-06 0 3.380 3.330 3.380 3.340 3.400 224,000 756,280 3.3763 1.024 1.008 1.024 1.011 1.030 739,688 1.0224 0.60%
2008-05-05 0 3.360 3.360 3.380 3.360 3.380 486,000 1,633,240 3.3606 1.018 1.018 1.024 1.018 1.024 1,604,858 1.0177 0.60%
2008-05-02 0 3.340 3.300 3.340 3.200 3.340 24,000 78,200 3.2583 1.011 0.999 1.011 0.969 1.011 79,252 0.9867 1.21%
2008-04-30 0 3.300 3.260 3.340 3.300 3.300 50,000 165,000 3.3000 0.999 0.987 1.011 0.999 0.999 165,109 0.9993 0.00%
2008-04-29 0 3.300 3.220 3.300 - - 0 0 - 0.999 0.975 0.999 - - 0 - 0.00%
2008-04-28 0 3.300 3.260 3.300 3.260 3.300 70,000 228,860 3.2694 0.999 0.987 0.999 0.987 0.999 231,152 0.9901 0.00%
2008-04-25 0 3.300 3.300 3.350 3.300 3.370 18,000 60,100 3.3389 0.999 0.999 1.014 0.999 1.021 59,439 1.0111 -2.65%
2008-04-24 0 3.390 3.290 3.390 3.250 3.390 34,000 111,900 3.2912 1.027 0.996 1.027 0.984 1.027 112,274 0.9967 5.28%
2008-04-23 0 3.220 3.200 3.400 3.200 3.300 114,000 369,480 3.2411 0.975 0.969 1.030 0.969 0.999 376,448 0.9815 -2.42%
2008-04-22 0 3.300 3.250 3.300 3.300 3.300 5,022,000 15,572,600 3.1009 0.999 0.984 0.999 0.999 0.999 16,583,531 0.9390 0.00%
2008-04-21 0 3.300 3.300 3.400 3.300 3.300 18,000 59,400 3.3000 0.999 0.999 1.030 0.999 0.999 59,439 0.9993 -1.49%
2008-04-18 0 3.350 3.280 3.440 - - 0 0 - 1.014 0.993 1.042 - - 0 - 0.00%
2008-04-17 0 3.350 3.310 3.440 - - 0 0 - 1.014 1.002 1.042 - - 0 - 0.00%
2008-04-16 0 3.350 3.350 3.440 3.350 3.350 5,034,000 15,613,900 3.1017 1.014 1.014 1.042 1.014 1.014 16,623,157 0.9393 0.00%
2008-04-15 0 3.350 3.350 3.450 3.350 3.350 46,000 154,100 3.3500 1.014 1.014 1.045 1.014 1.014 151,900 1.0145 0.00%
2008-04-14 0 3.350 3.300 3.450 - - 0 0 - 1.014 0.999 1.045 - - 0 - 0.00%
2008-04-11 0 3.350 3.350 3.450 3.320 3.350 14,000 47,040 3.3600 1.014 1.014 1.045 1.005 1.014 46,230 1.0175 0.00%
2008-04-10 0 3.350 3.350 3.450 3.300 3.350 32,000 107,100 3.3469 1.014 1.014 1.045 0.999 1.014 105,670 1.0135 0.00%
2008-04-09 0 3.350 3.350 3.450 3.350 3.360 76,000 254,620 3.3503 1.014 1.014 1.045 1.014 1.018 250,965 1.0146 -2.90%
2008-04-08 0 3.450 3.370 3.470 3.450 3.450 20,000 69,000 3.4500 1.045 1.021 1.051 1.045 1.045 66,044 1.0448 -0.86%
2008-04-07 0 3.480 3.370 3.480 3.350 3.480 3,288,500 10,809,585 3.2871 1.054 1.021 1.054 1.014 1.054 10,859,208 0.9954 5.45%
2008-04-03 0 3.300 3.180 3.300 3.300 3.300 2,000 6,600 3.3000 0.999 0.963 0.999 0.999 0.999 6,604 0.9993 0.00%
2008-04-02 0 3.300 3.300 3.340 3.260 3.260 20,000 65,200 3.2600 0.999 0.999 1.011 0.987 0.987 66,044 0.9872 1.54%
2008-04-01 0 3.250 3.250 3.320 3.250 3.250 16,000 52,000 3.2500 0.984 0.984 1.005 0.984 0.984 52,835 0.9842 0.00%
2008-03-31 0 3.250 3.250 3.350 - - 0 0 - 0.984 0.984 1.014 - - 0 - 0.00%
2008-03-28 0 3.250 3.250 3.350 3.250 3.300 54,000 178,000 3.2963 0.984 0.984 1.014 0.984 0.999 178,318 0.9982 -0.91%
2008-03-27 0 3.280 3.250 3.300 3.280 3.320 62,000 204,040 3.2910 0.993 0.984 0.999 0.993 1.005 204,735 0.9966 -0.61%
2008-03-26 0 3.300 3.250 3.300 3.300 3.310 250,000 825,200 3.3008 0.999 0.984 0.999 0.999 1.002 825,544 0.9996 3.12%
2008-03-25 0 3.200 3.200 3.400 3.200 3.200 8,000 25,600 3.2000 0.969 0.969 1.030 0.969 0.969 26,417 0.9691 0.00%
2008-03-20 0 3.200 3.010 3.390 3.150 3.400 780,000 2,621,560 3.3610 0.969 0.912 1.027 0.954 1.030 2,575,698 1.0178 -5.60%
2008-03-19 0 3.390 3.300 3.390 3.400 3.420 359,999 1,225,017 3.4028 1.027 0.999 1.027 1.030 1.036 1,188,780 1.0305 -0.29%
2008-03-18 0 3.400 3.000 3.400 - - 0 0 - 1.030 0.908 1.030 - - 0 - 0.00%
2008-03-17 0 3.400 - 3.400 - - 0 0 - 1.030 - 1.030 - - 0 - -2.86%
2008-03-14 0 3.500 3.500 3.550 3.310 3.600 1,880,000 6,670,940 3.5484 1.060 1.060 1.075 1.002 1.090 6,208,092 1.0746 -2.51%
2008-03-13 0 3.590 3.410 3.590 3.440 3.690 38,000 136,820 3.6005 1.087 1.033 1.087 1.042 1.117 125,483 1.0903 -2.97%
2008-03-12 0 3.700 3.530 3.710 3.540 3.700 544,000 2,012,480 3.6994 1.120 1.069 1.124 1.072 1.120 1,796,384 1.1203 4.23%
2008-03-11 0 3.550 3.420 3.670 3.310 3.780 688,000 2,563,260 3.7257 1.075 1.036 1.111 1.002 1.145 2,271,897 1.1282 -5.84%
2008-03-10 0 3.770 3.600 3.770 3.000 3.780 408,000 1,537,360 3.7680 1.142 1.090 1.142 0.908 1.145 1,347,288 1.1411 -3.33%
2008-03-07 0 3.900 3.800 4.100 3.900 4.100 24,000 96,600 4.0250 1.181 1.151 1.242 1.181 1.242 79,252 1.2189 -6.92%
2008-03-06 0 4.190 3.110 4.190 4.340 4.340 10,000 43,400 4.3400 1.269 0.942 1.269 1.314 1.314 33,022 1.3143 -2.56%
2008-03-05 0 4.300 3.100 4.300 - - 916 3,939 4.3002 1.302 0.939 1.302 - - 3,025 1.3022 0.00%
2008-03-04 0 4.300 3.130 4.300 - - 0 0 - 1.302 0.948 1.302 - - 0 - 0.00%
2008-03-03 0 4.300 3.110 4.350 - - 0 0 - 1.302 0.942 1.317 - - 0 - 0.00%
2008-02-29 0 4.300 3.000 4.340 - - 0 0 - 1.302 0.908 1.314 - - 0 - 0.00%
2008-02-28 0 4.300 3.100 4.300 4.400 4.400 4,000 17,600 4.4000 1.302 0.939 1.302 1.332 1.332 13,209 1.3325 0.00%
2008-02-27 0 4.300 - 4.350 - - 0 0 - 1.302 - 1.317 - - 0 - 0.00%
2008-02-26 0 4.300 4.100 4.350 - - 0 0 - 1.302 1.242 1.317 - - 0 - 0.00%
2008-02-25 0 4.300 3.010 4.350 4.300 4.300 10,000 43,000 4.3000 1.302 0.912 1.317 1.302 1.302 33,022 1.3022 -1.15%
2008-02-22 0 4.350 4.200 4.350 - - 1,900 8,341 4.3900 1.317 1.272 1.317 - - 6,274 1.3294 -1.14%
2008-02-21 0 4.400 4.250 4.400 4.030 4.400 170,000 741,660 4.3627 1.332 1.287 1.332 1.220 1.332 561,370 1.3212 5.26%
2008-02-20 0 4.180 4.020 4.230 4.180 4.260 20,000 84,400 4.2200 1.266 1.217 1.281 1.266 1.290 66,044 1.2779 -5.22%
2008-02-19 0 4.410 - 4.500 - - 0 0 - 1.335 - 1.363 - - 0 - 0.00%
2008-02-18 0 4.410 3.850 4.500 - - 0 0 - 1.335 1.166 1.363 - - 0 - 0.00%
2008-02-15 0 4.410 4.380 4.410 - - 0 0 - 1.335 1.326 1.335 - - 0 - 0.00%
2008-02-14 0 4.410 4.100 4.410 - - 2,000 8,820 4.4100 1.335 1.242 1.335 - - 6,604 1.3355 -0.90%
2008-02-13 0 4.450 4.100 4.470 4.450 4.450 4,000 17,800 4.4500 1.348 1.242 1.354 1.348 1.348 13,209 1.3476 0.00%
2008-02-12 0 4.450 - 4.650 - - 0 0 - 1.348 - 1.408 - - 0 - 0.00%
2008-02-11 0 4.450 4.450 4.640 4.450 4.450 6,000 26,700 4.4500 1.348 1.348 1.405 1.348 1.348 19,813 1.3476 0.00%
2008-02-06 0 4.450 4.020 4.500 - - 0 0 - 1.348 1.217 1.363 - - 0 - 0.00%
2008-02-05 0 4.450 4.130 4.450 4.500 4.500 2,000 9,000 4.5000 1.348 1.251 1.348 1.363 1.363 6,604 1.3627 2.06%
2008-02-04 0 4.360 4.360 4.500 4.130 4.350 30,000 127,800 4.2600 1.320 1.320 1.363 1.251 1.317 99,065 1.2901 5.57%
2008-02-01 0 4.130 4.130 4.280 4.100 4.300 48,000 200,720 4.1817 1.251 1.251 1.296 1.242 1.302 158,504 1.2663 -5.92%
2008-01-31 0 4.390 4.300 4.390 4.230 4.500 1,256,000 5,563,220 4.4293 1.329 1.302 1.329 1.281 1.363 4,147,534 1.3413 1.86%
2008-01-30 0 4.310 4.110 4.460 4.310 4.500 358,000 1,593,960 4.4524 1.305 1.245 1.351 1.305 1.363 1,182,179 1.3483 -4.22%
2008-01-29 0 4.500 4.410 4.500 4.400 4.650 320,000 1,456,180 4.5506 1.363 1.335 1.363 1.332 1.408 1,056,696 1.3780 0.00%
2008-01-28 0 4.500 - 4.500 - - 0 0 - 1.363 - 1.363 - - 0 - -2.17%
2008-01-25 0 4.600 4.540 4.600 4.500 4.680 604,000 2,773,380 4.5917 1.393 1.375 1.393 1.363 1.417 1,994,515 1.3905 4.31%
2008-01-24 0 4.410 - 4.410 4.400 4.500 42,000 185,240 4.4105 1.335 - 1.335 1.332 1.363 138,691 1.3356 -2.00%
2008-01-23 0 4.500 - 4.500 4.500 4.710 154,000 716,000 4.6494 1.363 - 1.363 1.363 1.426 508,535 1.4080 -2.17%
2008-01-22 0 4.600 4.620 4.750 4.480 4.600 122,000 549,900 4.5074 1.393 1.399 1.438 1.357 1.393 402,866 1.3650 0.44%
2008-01-21 0 4.580 4.500 4.900 4.580 5.000 160,000 756,540 4.7284 1.387 1.363 1.484 1.387 1.514 528,348 1.4319 -3.58%
2008-01-18 0 4.750 4.750 5.000 4.750 4.830 110,000 527,320 4.7938 1.438 1.438 1.514 1.438 1.463 363,239 1.4517 -5.00%
2008-01-17 0 5.000 4.900 5.000 4.900 5.110 104,000 519,420 4.9944 1.514 1.484 1.514 1.484 1.547 343,426 1.5125 -1.96%
2008-01-16 0 5.100 - 5.100 5.000 5.200 1,010,000 5,184,380 5.1330 1.544 - 1.544 1.514 1.575 3,335,198 1.5544 -1.92%
2008-01-15 0 5.200 - 5.200 - - 0 0 - 1.575 - 1.575 - - 0 - 0.00%
2008-01-14 0 5.200 - 5.200 - - 0 0 - 1.575 - 1.575 - - 0 - 0.00%
2008-01-11 0 5.200 - 5.290 - - 0 0 - 1.575 - 1.602 - - 0 - 0.00%
2008-01-10 0 5.200 - 5.200 5.160 5.300 1,742,000 9,075,760 5.2100 1.575 - 1.575 1.563 1.605 5,752,392 1.5777 -1.89%
2008-01-09 0 5.300 5.260 5.300 5.190 5.300 1,516,000 8,013,440 5.2859 1.605 1.593 1.605 1.572 1.605 5,006,100 1.6007 0.00%
2008-01-08 0 5.300 5.270 5.350 5.220 5.300 5,064,000 25,523,460 5.0402 1.605 1.596 1.620 1.581 1.605 16,722,222 1.5263 1.53%
2008-01-07 0 5.220 5.220 5.230 5.210 5.230 226,000 1,179,640 5.2196 1.581 1.581 1.584 1.578 1.584 746,292 1.5807 0.00%
2008-01-04 0 5.220 5.220 5.280 5.100 5.230 56,000 292,200 5.2179 1.581 1.581 1.599 1.544 1.584 184,922 1.5801 0.00%
2008-01-03 0 5.220 5.100 5.220 5.300 5.300 3,002,000 15,130,600 5.0402 1.581 1.544 1.581 1.605 1.605 9,913,134 1.5263 -2.61%
2008-01-02 0 5.360 5.300 5.360 5.380 5.400 26,000 140,120 5.3892 1.623 1.605 1.623 1.629 1.635 85,857 1.6320 -0.74%
2007-12-31 0 5.400 5.400 5.450 5.300 5.500 1,232,000 6,559,380 5.3242 1.635 1.635 1.650 1.605 1.666 4,068,281 1.6123 2.86%
2007-12-28 0 5.250 5.220 5.250 5.150 5.250 646,000 3,365,400 5.2096 1.590 1.581 1.590 1.560 1.590 2,133,206 1.5776 0.96%
2007-12-27 0 5.200 4.860 5.200 4.900 5.210 758,000 3,933,880 5.1898 1.575 1.472 1.575 1.484 1.578 2,503,050 1.5716 6.12%
2007-12-24 0 4.900 4.860 4.940 4.900 4.900 16,000 78,400 4.9000 1.484 1.472 1.496 1.484 1.484 52,835 1.4839 -1.01%
2007-12-21 0 4.950 4.920 4.990 4.950 4.950 5,000 24,730 4.9460 1.499 1.490 1.511 1.499 1.499 16,511 1.4978 1.02%
2007-12-20 0 4.900 4.900 5.030 4.900 4.910 24,000 117,620 4.9008 1.484 1.484 1.523 1.484 1.487 79,252 1.4841 -2.78%
2007-12-19 0 5.040 5.000 5.050 5.030 5.140 44,000 222,520 5.0573 1.526 1.514 1.529 1.523 1.557 145,296 1.5315 2.02%
2007-12-18 0 4.940 4.940 5.190 4.850 4.940 286,000 1,396,980 4.8845 1.496 1.496 1.572 1.469 1.496 944,422 1.4792 0.61%
2007-12-17 0 4.910 4.860 4.910 4.900 4.910 850,000 4,165,280 4.9003 1.487 1.472 1.487 1.484 1.487 2,806,850 1.4840 -2.19%
2007-12-14 0 5.020 4.970 5.020 4.900 5.020 536,000 2,654,120 4.9517 1.520 1.505 1.520 1.484 1.520 1,769,967 1.4995 0.20%
2007-12-13 0 5.010 5.010 5.080 5.000 5.080 232,000 1,167,940 5.0342 1.517 1.517 1.538 1.514 1.538 766,105 1.5245 -3.28%
2007-12-12 0 5.180 5.130 5.180 5.060 5.180 468,000 2,406,760 5.1426 1.569 1.554 1.569 1.532 1.569 1,545,419 1.5574 0.00%
2007-12-11 0 5.180 5.180 5.250 5.170 5.200 272,000 1,413,660 5.1973 1.569 1.569 1.590 1.566 1.575 898,192 1.5739 -1.15%
2007-12-10 0 5.240 5.060 5.240 5.060 5.270 554,000 2,898,360 5.2317 1.587 1.532 1.587 1.532 1.596 1,829,406 1.5843 -0.76%
2007-12-07 0 5.280 5.250 5.300 5.280 5.500 1,018,000 5,428,340 5.3324 1.599 1.590 1.605 1.599 1.666 3,361,616 1.6148 -3.65%
2007-12-06 0 5.480 5.400 5.460 5.220 5.480 510,000 2,764,240 5.4201 1.660 1.635 1.653 1.581 1.660 1,684,110 1.6414 6.20%
2007-12-05 0 5.160 5.100 5.170 5.100 5.160 168,000 865,640 5.1526 1.563 1.544 1.566 1.544 1.563 554,766 1.5604 -0.77%
2007-12-04 0 5.200 5.200 5.270 5.010 5.300 484,000 2,518,920 5.2044 1.575 1.575 1.596 1.517 1.605 1,598,253 1.5760 0.19%
2007-12-03 0 5.190 5.050 5.190 4.950 5.350 172,000 873,340 5.0776 1.572 1.529 1.572 1.499 1.620 567,974 1.5376 -0.75%
2007-11-30 0 5.260 5.270 5.350 5.020 5.310 1,074,000 5,569,680 5.1859 1.584 1.587 1.611 1.511 1.599 3,567,563 1.5612 1.15%
2007-11-29 0 5.200 5.200 5.240 4.900 5.240 622,150 3,207,091 5.1549 1.565 1.565 1.577 1.475 1.577 2,066,629 1.5518 5.05%
2007-11-28 0 4.950 4.950 4.980 4.800 4.930 364,000 1,779,640 4.8891 1.490 1.490 1.499 1.445 1.484 1,209,118 1.4718 2.70%
2007-11-27 0 4.820 4.760 4.850 4.680 4.820 548,000 2,596,360 4.7379 1.451 1.433 1.460 1.409 1.451 1,820,321 1.4263 0.84%
2007-11-26 0 4.780 4.780 4.850 4.780 5.000 2,962,200 14,397,830 4.8605 1.439 1.439 1.460 1.439 1.505 9,839,698 1.4632 -0.42%
2007-11-23 0 4.800 4.700 4.800 4.600 4.900 440,000 2,094,640 4.7605 1.445 1.415 1.445 1.385 1.475 1,461,571 1.4331 4.80%
2007-11-22 0 4.580 4.400 4.580 4.270 4.600 488,000 2,156,320 4.4187 1.379 1.325 1.379 1.285 1.385 1,621,016 1.3302 5.29%
2007-11-21 0 4.350 4.340 4.380 4.200 4.350 572,000 2,462,100 4.3044 1.310 1.307 1.319 1.264 1.310 1,900,043 1.2958 4.57%
2007-11-20 0 4.160 4.100 4.160 4.070 4.160 574,000 2,356,460 4.1053 1.252 1.234 1.252 1.225 1.252 1,906,686 1.2359 4.00%
2007-11-19 0 4.000 4.000 4.340 4.000 4.430 846,000 3,665,060 4.3322 1.204 1.204 1.307 1.204 1.334 2,810,203 1.3042 -5.44%
2007-11-16 0 4.230 4.230 4.280 4.200 4.300 280,000 1,193,460 4.2624 1.273 1.273 1.288 1.264 1.294 930,091 1.2832 -5.79%
2007-11-15 0 4.490 4.370 4.490 4.370 4.610 222,000 984,440 4.4344 1.352 1.316 1.352 1.316 1.388 737,429 1.3350 -6.65%
2007-11-14 0 4.810 4.520 4.800 4.050 4.990 3,240,000 15,365,400 4.7424 1.448 1.361 1.445 1.219 1.502 10,762,481 1.4277 23.65%
2007-11-13 0 3.890 3.890 3.950 3.870 4.000 776,000 3,044,720 3.9236 1.171 1.171 1.189 1.165 1.204 2,577,681 1.1812 -1.52%
2007-11-12 0 3.950 3.930 3.950 3.890 3.970 838,000 3,293,360 3.9300 1.189 1.183 1.189 1.171 1.195 2,783,629 1.1831 -2.47%
2007-11-09 0 4.050 4.050 4.100 3.930 4.130 828,000 3,330,340 4.0221 1.219 1.219 1.234 1.183 1.243 2,750,412 1.2109 3.85%
2007-11-08 0 3.900 3.810 3.900 3.800 3.950 448,000 1,741,840 3.8880 1.174 1.147 1.174 1.144 1.189 1,488,146 1.1705 -1.27%
2007-11-07 0 3.950 3.820 - 3.570 3.950 1,768,000 6,682,860 3.7799 1.189 1.150 - 1.075 1.189 5,872,860 1.1379 11.27%
2007-11-06 0 3.550 3.510 3.550 3.490 3.550 1,084,000 3,821,120 3.5250 1.069 1.057 1.069 1.051 1.069 3,600,781 1.0612 0.57%
2007-11-05 0 3.530 3.450 3.540 3.450 3.570 946,000 3,266,320 3.4528 1.063 1.039 1.066 1.039 1.075 3,142,379 1.0394 2.32%
2007-11-02 0 3.450 3.420 3.450 3.380 3.450 80,000 273,420 3.4178 1.039 1.030 1.039 1.018 1.039 265,740 1.0289 0.88%
2007-11-01 0 3.420 3.390 3.420 3.410 3.600 64,000 220,100 3.4391 1.030 1.021 1.030 1.027 1.084 212,592 1.0353 -0.87%
2007-10-31 0 3.450 3.400 3.450 3.450 3.520 806,000 2,803,520 3.4783 1.039 1.024 1.039 1.039 1.060 2,677,333 1.0471 0.00%
2007-10-30 0 3.450 3.410 3.450 3.400 3.490 842,000 2,901,360 3.4458 1.039 1.027 1.039 1.024 1.051 2,796,916 1.0373 0.00%
2007-10-29 0 3.450 3.450 3.460 3.410 3.450 772,000 2,662,320 3.4486 1.039 1.039 1.042 1.027 1.039 2,564,394 1.0382 1.47%
2007-10-26 0 3.400 3.400 3.430 3.300 3.450 898,000 3,053,100 3.3999 1.024 1.024 1.033 0.993 1.039 2,982,935 1.0235 1.80%
2007-10-25 0 3.340 3.300 3.340 3.190 3.400 946,000 3,106,220 3.2835 1.005 0.993 1.005 0.960 1.024 3,142,379 0.9885 6.71%
2007-10-24 0 3.130 3.120 3.240 3.000 3.300 796,000 2,466,820 3.0990 0.942 0.939 0.975 0.903 0.993 2,644,116 0.9329 -5.15%
2007-10-23 0 3.300 3.200 3.300 3.300 3.330 100,000 330,900 3.3090 0.993 0.963 0.993 0.993 1.002 332,175 0.9962 -0.90%
2007-10-22 0 3.330 3.330 3.400 3.150 3.400 790,000 2,623,820 3.3213 1.002 1.002 1.024 0.948 1.024 2,624,185 0.9999 -2.06%
2007-10-18 0 3.400 3.400 3.410 3.200 3.400 622,000 2,112,680 3.3966 1.024 1.024 1.027 0.963 1.024 2,066,131 1.0225 0.00%
2007-10-17 0 3.400 3.400 3.410 3.200 3.400 952,000 3,228,740 3.3915 1.024 1.024 1.027 0.963 1.024 3,162,309 1.0210 0.00%
2007-10-16 0 3.400 3.400 3.460 3.400 3.500 108,000 371,240 3.4374 1.024 1.024 1.042 1.024 1.054 358,749 1.0348 -1.16%
2007-10-15 0 3.440 3.430 3.440 3.290 3.440 402,000 1,354,160 3.3686 1.036 1.033 1.036 0.990 1.036 1,335,345 1.0141 4.24%
2007-10-12 0 3.300 3.300 3.350 3.300 3.350 66,000 220,200 3.3364 0.993 0.993 1.009 0.993 1.009 219,236 1.0044 -3.79%
2007-10-11 0 3.430 3.440 3.450 3.390 3.450 404,000 1,387,600 3.4347 1.033 1.036 1.039 1.021 1.039 1,341,988 1.0340 -0.58%
2007-10-10 0 3.450 3.470 3.490 3.350 3.550 1,874,000 6,508,820 3.4732 1.039 1.045 1.051 1.009 1.069 6,224,966 1.0456 4.55%
2007-10-09 0 3.300 3.300 3.330 3.210 3.350 210,000 693,360 3.3017 0.993 0.993 1.002 0.966 1.009 697,568 0.9940 2.80%
2007-10-08 0 3.210 3.210 3.350 3.200 3.500 706,000 2,376,580 3.3663 0.966 0.966 1.009 0.963 1.054 2,345,158 1.0134 0.94%
2007-10-05 0 3.180 3.180 3.250 3.100 3.200 578,000 1,829,680 3.1655 0.957 0.957 0.978 0.933 0.963 1,919,973 0.9530 2.58%
2007-10-04 0 3.100 3.100 3.140 2.900 3.110 700,000 2,134,940 3.0499 0.933 0.933 0.945 0.873 0.936 2,325,227 0.9182 0.00%
2007-10-03 0 3.100 3.080 3.100 3.000 3.190 2,511,278 7,776,478 3.0966 0.933 0.927 0.933 0.903 0.960 8,341,846 0.9322 1.64%
2007-10-02 0 3.050 3.030 3.050 2.900 3.050 3,300,000 9,923,680 3.0072 0.918 0.912 0.918 0.873 0.918 10,961,786 0.9053 5.90%
2007-09-28 0 2.880 2.880 2.900 2.880 3.050 2,002,000 5,900,420 2.9473 0.867 0.867 0.873 0.867 0.918 6,650,150 0.8873 2.86%
2007-09-27 0 2.800 2.800 2.810 2.600 2.810 2,704,000 7,551,580 2.7927 0.843 0.843 0.846 0.783 0.846 8,982,021 0.8407 8.53%
2007-09-25 0 2.580 2.540 2.600 2.540 2.610 5,240,000 13,238,060 2.5263 0.777 0.765 0.783 0.765 0.786 17,405,988 0.7605 1.18%
2007-09-24 0 2.550 2.550 2.630 2.550 2.850 442,000 1,224,480 2.7703 0.768 0.768 0.792 0.768 0.858 1,468,215 0.8340 -3.77%
2007-09-21 0 2.650 2.650 2.700 2.610 2.780 1,085,000 2,921,240 2.6924 0.798 0.798 0.813 0.786 0.837 3,604,102 0.8105 -1.85%
2007-09-20 0 2.700 2.630 2.700 2.480 2.720 2,224,000 5,892,900 2.6497 0.813 0.792 0.813 0.747 0.819 7,387,580 0.7977 5.06%
2007-09-19 0 2.570 2.540 2.570 2.310 2.600 3,698,000 9,104,480 2.4620 0.774 0.765 0.774 0.695 0.783 12,283,844 0.7412 12.23%
2007-09-18 0 2.290 2.290 2.310 2.240 2.310 690,000 1,574,100 2.2813 0.689 0.689 0.695 0.674 0.695 2,292,010 0.6868 2.69%
2007-09-17 0 2.230 2.220 2.240 2.210 2.250 570,000 1,271,440 2.2306 0.671 0.668 0.674 0.665 0.677 1,893,399 0.6715 0.90%
2007-09-14 0 2.210 2.210 2.260 2.210 2.300 242,000 549,120 2.2691 0.665 0.665 0.680 0.665 0.692 803,864 0.6831 -2.64%
2007-09-13 0 2.270 2.250 2.270 2.250 2.280 258,000 583,700 2.2624 0.683 0.677 0.683 0.677 0.686 857,012 0.6811 0.89%
2007-09-12 0 2.250 2.250 2.270 2.250 2.300 628,000 1,425,840 2.2704 0.677 0.677 0.683 0.677 0.692 2,086,061 0.6835 -2.60%
2007-09-11 0 2.310 2.300 2.330 2.310 2.340 116,000 269,380 2.3222 0.695 0.692 0.701 0.695 0.704 385,323 0.6991 -1.28%
2007-09-10 0 2.340 2.320 2.340 2.320 2.380 958,000 2,239,360 2.3375 0.704 0.698 0.704 0.698 0.716 3,182,240 0.7037 1.74%
2007-09-07 0 2.300 2.280 2.300 2.300 2.310 124,000 285,400 2.3016 0.692 0.686 0.692 0.692 0.695 411,897 0.6929 0.00%
2007-09-06 0 2.300 2.300 2.340 2.300 2.390 382,000 886,460 2.3206 0.692 0.692 0.704 0.692 0.719 1,268,910 0.6986 -4.17%
2007-09-05 0 2.400 2.340 2.400 2.280 2.400 224,000 524,300 2.3406 0.723 0.704 0.723 0.686 0.723 744,073 0.7046 3.00%
2007-09-04 0 2.330 2.330 2.340 2.320 2.360 890,000 2,076,600 2.3333 0.701 0.701 0.704 0.698 0.710 2,956,361 0.7024 0.00%
2007-09-03 0 2.330 2.330 2.340 2.310 2.390 166,000 387,460 2.3341 0.701 0.701 0.704 0.695 0.719 551,411 0.7027 -0.85%
2007-08-31 0 2.350 2.340 2.360 2.340 2.380 3,748,000 8,677,800 2.3153 0.707 0.704 0.710 0.704 0.716 12,449,932 0.6970 1.29%
2007-08-30 0 2.320 2.310 2.320 2.290 2.330 2,220,000 5,125,940 2.3090 0.698 0.695 0.698 0.689 0.701 7,374,293 0.6951 0.87%
2007-08-29 0 2.300 2.300 2.320 2.260 2.350 1,212,000 2,787,780 2.3001 0.692 0.692 0.698 0.680 0.707 4,025,965 0.6925 -2.54%
2007-08-28 0 2.360 2.350 2.360 2.350 2.370 438,000 1,033,340 2.3592 0.710 0.707 0.710 0.707 0.713 1,454,928 0.7102 0.00%
2007-08-27 0 2.360 2.360 2.380 2.350 2.400 588,000 1,391,540 2.3666 0.710 0.710 0.716 0.707 0.723 1,953,191 0.7124 -1.67%
2007-08-24 0 2.400 2.320 2.400 2.400 2.400 40,000 96,000 2.4000 0.723 0.698 0.723 0.723 0.723 132,870 0.7225 0.00%
2007-08-23 0 2.400 2.400 2.410 2.290 2.400 1,194,000 2,830,660 2.3707 0.723 0.723 0.726 0.689 0.723 3,966,174 0.7137 5.73%
2007-08-22 0 2.270 2.240 2.270 2.230 2.320 258,000 583,220 2.2605 0.683 0.674 0.683 0.671 0.698 857,012 0.6805 -1.30%
2007-08-21 0 2.300 2.290 2.300 2.280 2.330 606,000 1,399,700 2.3097 0.692 0.689 0.692 0.686 0.701 2,012,983 0.6953 0.88%
2007-08-20 0 2.280 2.280 2.290 2.250 2.330 1,130,000 2,595,700 2.2971 0.686 0.686 0.689 0.677 0.701 3,753,581 0.6915 6.54%
2007-08-17 0 2.140 2.110 2.140 2.010 2.240 780,000 1,670,200 2.1413 0.644 0.635 0.644 0.605 0.674 2,590,968 0.6446 -4.89%
2007-08-16 0 2.250 2.240 2.250 2.200 2.380 474,000 1,065,140 2.2471 0.677 0.674 0.677 0.662 0.716 1,574,511 0.6765 -6.25%
2007-08-15 0 2.400 2.390 2.400 2.380 2.500 278,000 669,440 2.4081 0.723 0.719 0.723 0.716 0.753 923,447 0.7249 -2.83%
2007-08-14 0 2.470 2.450 2.470 2.470 2.500 234,000 582,020 2.4873 0.744 0.738 0.744 0.744 0.753 777,290 0.7488 -1.20%
2007-08-13 0 2.500 2.480 2.510 2.420 2.550 2,066,000 5,165,580 2.5003 0.753 0.747 0.756 0.729 0.768 6,862,743 0.7527 -1.96%
2007-08-10 0 2.550 2.540 2.560 2.530 2.590 280,000 712,060 2.5431 0.768 0.765 0.771 0.762 0.780 930,091 0.7656 -2.30%
2007-08-09 0 2.610 2.610 2.700 2.600 2.700 1,188,000 3,130,920 2.6355 0.786 0.786 0.813 0.783 0.813 3,946,243 0.7934 -3.33%
2007-08-08 0 2.700 2.690 2.700 2.660 2.700 414,000 1,117,040 2.6982 0.813 0.810 0.813 0.801 0.813 1,375,206 0.8123 0.00%
2007-08-07 0 2.700 2.670 2.720 2.600 2.750 1,584,000 4,270,060 2.6957 0.813 0.804 0.819 0.783 0.828 5,261,657 0.8115 0.00%
2007-08-06 0 2.700 2.700 2.730 2.680 2.740 9,570,000 24,420,160 2.5517 0.813 0.813 0.822 0.807 0.825 31,789,180 0.7682 -3.57%
2007-08-03 0 2.800 2.660 2.820 2.670 2.800 392,000 1,089,960 2.7805 0.843 0.801 0.849 0.804 0.843 1,302,127 0.8371 -0.36%
2007-08-02 0 2.810 2.750 2.810 2.780 2.820 134,000 376,440 2.8093 0.846 0.828 0.846 0.837 0.849 445,115 0.8457 1.81%
2007-08-01 0 2.760 2.760 2.780 2.720 2.800 108,000 298,040 2.7596 0.831 0.831 0.837 0.819 0.843 358,749 0.8308 -1.43%
2007-07-31 0 2.800 2.800 2.810 2.780 2.820 966,000 2,704,220 2.7994 0.843 0.843 0.846 0.837 0.849 3,208,814 0.8427 1.82%
2007-07-30 0 2.750 2.750 2.800 2.720 2.740 40,000 109,420 2.7355 0.828 0.828 0.843 0.819 0.825 132,870 0.8235 -2.14%
2007-07-27 0 2.810 2.810 2.850 2.700 2.850 100,000 277,000 2.7700 0.846 0.846 0.858 0.813 0.858 332,175 0.8339 -3.10%
2007-07-26 0 2.900 2.900 2.910 2.900 2.900 702,000 2,035,000 2.8989 0.873 0.873 0.876 0.873 0.873 2,331,871 0.8727 -0.34%
2007-07-25 0 2.910 2.910 2.930 2.870 2.930 756,000 2,192,580 2.9002 0.876 0.876 0.882 0.864 0.882 2,511,246 0.8731 -1.02%
2007-07-24 0 2.940 2.900 2.940 2.800 2.950 2,462,000 7,129,200 2.8957 0.885 0.873 0.885 0.843 0.888 8,178,157 0.8717 5.76%
2007-07-23 0 2.780 2.740 2.800 2.700 2.780 618,000 1,684,920 2.7264 0.837 0.825 0.843 0.813 0.837 2,052,844 0.8208 -0.04%
2007-07-20 0 2.860 2.830 2.870 2.830 2.860 1,580,000 4,501,640 2.8491 0.837 0.828 0.840 0.828 0.837 5,397,461 0.8340 1.42%
2007-07-19 0 2.820 2.800 2.820 2.780 2.820 402,000 1,123,920 2.7958 0.825 0.820 0.825 0.814 0.825 1,373,278 0.8184 1.08%
2007-07-18 0 2.790 2.730 2.790 2.760 2.810 390,000 1,088,680 2.7915 0.817 0.799 0.817 0.808 0.823 1,332,285 0.8172 2.20%
2007-07-17 0 2.730 2.730 2.770 2.730 2.790 258,000 709,880 2.7515 0.799 0.799 0.811 0.799 0.817 881,358 0.8054 -1.09%
2007-07-16 0 2.760 2.750 2.760 2.740 2.760 326,000 896,920 2.7513 0.808 0.805 0.808 0.802 0.808 1,113,653 0.8054 0.36%
2007-07-13 0 2.750 2.720 2.750 2.700 2.750 332,000 904,220 2.7236 0.805 0.796 0.805 0.790 0.805 1,134,150 0.7973 1.85%
2007-07-12 0 2.700 2.690 2.720 2.670 2.750 228,000 614,920 2.6970 0.790 0.787 0.796 0.782 0.805 778,874 0.7895 -1.10%
2007-07-11 0 2.730 2.710 2.730 2.700 2.730 220,000 597,120 2.7142 0.799 0.793 0.799 0.790 0.799 751,545 0.7945 0.00%
2007-07-10 0 2.730 2.730 2.740 2.730 2.740 172,000 470,580 2.7359 0.799 0.799 0.802 0.799 0.802 587,572 0.8009 -0.36%
2007-07-09 0 2.740 2.740 2.760 2.740 2.780 658,000 1,795,527 2.7288 0.802 0.802 0.808 0.802 0.814 2,247,803 0.7988 0.74%
2007-07-06 0 2.720 2.720 2.760 2.710 2.790 784,000 2,151,080 2.7437 0.796 0.796 0.808 0.793 0.817 2,678,234 0.8032 0.74%
2007-07-05 0 2.700 2.680 2.740 2.620 2.790 880,000 2,364,760 2.6872 0.790 0.785 0.802 0.767 0.817 3,006,181 0.7866 3.05%
2007-07-04 0 2.620 2.620 2.690 2.600 2.680 12,380,000 31,517,460 2.5458 0.767 0.767 0.787 0.761 0.785 42,291,499 0.7452 -1.13%
2007-07-03 0 2.650 2.630 2.720 2.620 2.780 1,968,000 5,364,320 2.7258 0.776 0.770 0.796 0.767 0.814 6,722,914 0.7979 -1.85%
2007-06-29 0 2.700 2.690 2.700 2.680 2.790 958,000 2,607,320 2.7216 0.790 0.787 0.790 0.785 0.817 3,272,638 0.7967 -2.17%
2007-06-28 0 2.760 2.760 2.790 2.760 2.860 934,000 2,619,420 2.8045 0.808 0.808 0.817 0.808 0.837 3,190,651 0.8210 -1.43%
2007-06-27 0 2.800 2.800 2.890 2.800 2.900 1,048,000 2,979,040 2.8426 0.820 0.820 0.846 0.820 0.849 3,580,088 0.8321 0.72%
2007-06-26 0 2.780 2.780 2.790 2.750 2.800 1,094,000 3,037,840 2.7768 0.814 0.814 0.817 0.805 0.820 3,737,229 0.8129 -1.77%
2007-06-25 0 2.830 2.830 2.850 2.820 2.900 696,000 1,990,180 2.8595 0.828 0.828 0.834 0.825 0.849 2,377,616 0.8370 2.54%
2007-06-22 0 2.760 2.730 2.800 2.650 2.900 970,000 2,731,000 2.8155 0.808 0.799 0.820 0.776 0.849 3,313,631 0.8242 -4.17%
2007-06-21 0 2.880 2.870 2.880 2.850 2.950 422,000 1,223,280 2.8988 0.843 0.840 0.843 0.834 0.864 1,441,600 0.8486 -1.37%
2007-06-20 0 2.920 2.890 2.950 2.750 2.950 1,126,000 3,231,100 2.8695 0.855 0.846 0.864 0.805 0.864 3,846,545 0.8400 6.57%
2007-06-18 0 2.740 2.730 2.740 2.680 2.750 498,000 1,356,520 2.7239 0.802 0.799 0.802 0.785 0.805 1,701,225 0.7974 3.40%
2007-06-15 0 2.650 2.650 2.660 2.650 2.720 456,000 1,216,080 2.6668 0.776 0.776 0.779 0.776 0.796 1,557,748 0.7807 -1.12%
2007-06-14 0 2.680 2.670 2.690 2.660 2.700 194,000 519,160 2.6761 0.785 0.782 0.787 0.779 0.790 662,726 0.7834 0.75%
2007-06-13 0 2.660 2.650 2.660 2.600 2.660 1,020,000 2,691,940 2.6392 0.779 0.776 0.779 0.761 0.779 3,484,437 0.7726 0.00%
2007-06-12 0 2.660 2.620 2.660 2.620 2.660 170,000 449,640 2.6449 0.779 0.767 0.779 0.767 0.779 580,739 0.7743 0.00%
2007-06-11 0 2.660 2.650 2.680 2.650 2.800 252,000 679,680 2.6971 0.779 0.776 0.785 0.776 0.820 860,861 0.7895 0.38%
2007-06-08 0 2.650 2.650 2.680 2.620 2.680 86,000 227,900 2.6500 0.776 0.776 0.785 0.767 0.785 293,786 0.7757 -0.38%
2007-06-07 0 2.660 2.660 2.700 2.650 2.720 66,000 177,280 2.6861 0.779 0.779 0.790 0.776 0.796 225,464 0.7863 -1.48%
2007-06-06 0 2.700 2.680 2.720 2.650 2.740 10,514,000 28,286,820 2.6904 0.790 0.785 0.796 0.776 0.802 35,917,029 0.7876 3.05%
2007-06-05 0 2.620 2.620 2.680 2.600 2.630 198,000 517,460 2.6134 0.767 0.767 0.785 0.761 0.770 676,391 0.7650 2.34%
2007-06-04 0 2.560 2.550 2.630 2.550 2.690 196,000 514,480 2.6249 0.749 0.746 0.770 0.746 0.787 669,558 0.7684 -3.40%
2007-06-01 0 2.650 2.640 2.670 2.650 2.690 258,000 687,380 2.6643 0.776 0.773 0.782 0.776 0.787 881,358 0.7799 -1.12%
2007-05-31 0 2.680 2.680 2.700 2.680 2.700 120,000 323,600 2.6967 0.785 0.785 0.790 0.785 0.790 409,934 0.7894 0.37%
2007-05-30 0 2.670 2.660 2.700 2.670 2.700 100,000 267,840 2.6784 0.782 0.779 0.790 0.782 0.790 341,611 0.7840 -1.11%
2007-05-29 0 2.700 2.680 2.700 2.660 2.700 104,000 279,500 2.6875 0.790 0.785 0.790 0.779 0.790 355,276 0.7867 1.12%
2007-05-28 0 2.670 2.660 2.680 2.670 2.700 188,000 505,500 2.6888 0.782 0.779 0.785 0.782 0.790 642,230 0.7871 -1.11%
2007-05-25 0 2.700 2.690 2.790 2.690 2.790 62,000 167,840 2.7071 0.790 0.787 0.817 0.787 0.817 211,799 0.7924 -3.57%
2007-05-23 0 2.800 2.750 2.800 2.800 2.850 42,000 118,200 2.8143 0.820 0.805 0.820 0.820 0.834 143,477 0.8238 -1.75%
2007-05-22 0 2.850 2.800 2.850 2.830 2.850 36,000 102,200 2.8389 0.834 0.820 0.834 0.828 0.834 122,980 0.8310 0.00%
2007-05-21 0 2.850 2.830 2.860 2.830 2.880 558,000 1,589,760 2.8490 0.834 0.828 0.837 0.828 0.843 1,906,192 0.8340 -1.04%
2007-05-18 0 2.880 2.850 2.880 2.860 2.880 1,006,000 2,893,680 2.8764 0.843 0.834 0.843 0.837 0.843 3,436,611 0.8420 0.70%
2007-05-17 0 2.860 2.860 2.870 2.850 2.880 780,000 2,224,340 2.8517 0.837 0.837 0.840 0.834 0.843 2,664,569 0.8348 -0.35%
2007-05-16 0 2.870 2.860 2.870 2.810 2.870 698,000 1,968,480 2.8202 0.840 0.837 0.840 0.823 0.840 2,384,448 0.8255 2.14%
2007-05-15 0 2.810 2.800 2.810 2.790 2.810 80,000 223,960 2.7995 0.823 0.820 0.823 0.817 0.823 273,289 0.8195 0.72%
2007-05-14 0 2.790 2.760 2.800 2.760 2.840 74,000 205,460 2.7765 0.817 0.808 0.820 0.808 0.831 252,792 0.8128 -1.41%
2007-05-11 0 2.830 2.820 2.840 2.790 2.850 432,000 1,218,860 2.8214 0.828 0.825 0.831 0.817 0.834 1,475,762 0.8259 1.43%
2007-05-10 0 2.790 2.780 2.800 2.730 2.810 294,000 816,020 2.7756 0.817 0.814 0.820 0.799 0.823 1,004,338 0.8125 2.20%
2007-05-09 0 2.730 2.720 2.790 - - 0 0 - 0.799 0.796 0.817 - - 0 - 0.00%
2007-05-08 0 2.730 2.730 2.750 2.730 2.780 120,000 329,220 2.7435 0.799 0.799 0.805 0.799 0.814 409,934 0.8031 -0.36%
2007-05-07 0 2.740 2.730 2.740 2.710 2.770 132,000 362,180 2.7438 0.802 0.799 0.802 0.793 0.811 450,927 0.8032 -1.08%
2007-05-04 0 2.770 2.760 2.770 2.740 2.770 76,000 209,940 2.7624 0.811 0.808 0.811 0.802 0.811 259,625 0.8086 1.09%
2007-05-03 0 2.740 2.740 2.750 2.700 2.770 202,000 555,820 2.7516 0.802 0.802 0.805 0.790 0.811 690,055 0.8055 1.48%
2007-05-02 0 2.700 2.700 2.750 2.700 2.720 62,000 167,860 2.7074 0.790 0.790 0.805 0.790 0.796 211,799 0.7925 0.75%
2007-04-30 0 2.680 2.640 2.680 2.620 2.680 24,000 63,420 2.6425 0.785 0.773 0.785 0.767 0.785 81,987 0.7735 3.08%
2007-04-27 0 2.600 2.600 2.730 2.510 2.690 80,000 212,600 2.6575 0.761 0.761 0.799 0.735 0.787 273,289 0.7779 -5.45%
2007-04-26 0 2.750 2.750 2.780 2.720 2.750 646,000 1,774,360 2.7467 0.805 0.805 0.814 0.796 0.805 2,206,810 0.8040 0.00%
2007-04-25 0 2.750 2.750 2.760 2.680 2.760 922,000 2,500,220 2.7117 0.805 0.805 0.808 0.785 0.808 3,149,658 0.7938 2.61%
2007-04-24 0 2.680 2.660 2.690 2.660 2.680 98,000 261,900 2.6724 0.785 0.779 0.787 0.779 0.785 334,779 0.7823 0.75%
2007-04-23 0 2.660 2.650 2.660 2.650 2.810 746,000 2,015,160 2.7013 0.779 0.776 0.779 0.776 0.823 2,548,421 0.7907 -5.00%
2007-04-20 0 2.800 2.750 2.810 2.570 2.820 1,900,000 5,184,440 2.7287 0.820 0.805 0.823 0.752 0.825 6,490,618 0.7988 9.38%
2007-04-19 0 2.560 2.540 2.570 2.540 2.570 488,000 1,243,860 2.5489 0.749 0.744 0.752 0.744 0.752 1,667,064 0.7461 0.79%
2007-04-18 0 2.540 2.540 2.550 2.530 2.550 428,000 1,089,720 2.5461 0.744 0.744 0.746 0.741 0.746 1,462,097 0.7453 0.00%
2007-04-17 0 2.540 2.540 2.550 2.500 2.550 1,080,000 2,751,980 2.5481 0.744 0.744 0.746 0.732 0.746 3,689,404 0.7459 1.60%
2007-04-16 0 2.500 2.500 2.510 2.400 2.500 1,008,000 2,507,060 2.4872 0.732 0.732 0.735 0.703 0.732 3,443,444 0.7281 4.17%
2007-04-13 0 2.400 2.400 2.410 2.400 2.400 1,688,000 3,976,700 2.3559 0.703 0.703 0.705 0.703 0.703 5,766,401 0.6896 0.00%
2007-04-12 0 2.400 2.350 2.400 2.350 2.400 132,000 314,700 2.3841 0.703 0.688 0.703 0.688 0.703 450,927 0.6979 2.13%
2007-04-11 0 2.350 2.350 2.400 2.350 2.400 260,000 619,000 2.3808 0.688 0.688 0.703 0.688 0.703 888,190 0.6969 -1.67%
2007-04-10 0 2.390 2.350 2.390 2.390 2.400 38,000 91,180 2.3995 0.700 0.688 0.700 0.700 0.703 129,812 0.7024 0.00%
2007-04-04 0 2.390 2.370 2.390 2.390 2.400 48,000 115,020 2.3963 0.700 0.694 0.700 0.700 0.703 163,974 0.7015 0.42%
2007-04-03 0 2.380 2.380 2.390 2.350 2.380 86,000 203,180 2.3626 0.697 0.697 0.700 0.688 0.697 293,786 0.6916 1.28%
2007-04-02 0 2.350 2.350 2.380 2.340 2.370 126,000 296,440 2.3527 0.688 0.688 0.697 0.685 0.694 430,430 0.6887 0.00%
2007-03-30 0 2.350 2.350 2.380 2.350 2.350 108,000 253,800 2.3500 0.688 0.688 0.697 0.688 0.688 368,940 0.6879 0.86%
2007-03-29 0 2.330 2.330 2.350 2.320 2.330 358,000 833,240 2.3275 0.682 0.682 0.688 0.679 0.682 1,222,969 0.6813 -0.85%
2007-03-28 0 2.350 2.350 2.360 2.350 2.350 306,000 719,100 2.3500 0.688 0.688 0.691 0.688 0.688 1,045,331 0.6879 -0.42%
2007-03-27 0 2.360 2.360 2.380 2.360 2.390 86,000 201,820 2.3467 0.691 0.691 0.697 0.691 0.700 293,786 0.6870 -0.84%
2007-03-26 0 2.380 2.350 2.380 2.340 2.400 142,000 335,500 2.3627 0.697 0.688 0.697 0.685 0.703 485,088 0.6916 0.85%
2007-03-23 0 2.360 2.320 2.360 2.320 2.370 84,000 195,280 2.3248 0.691 0.679 0.691 0.679 0.694 286,954 0.6805 1.72%
2007-03-22 0 2.320 2.270 2.320 2.320 2.320 54,000 125,280 2.3200 0.679 0.664 0.679 0.679 0.679 184,470 0.6791 0.00%
2007-03-21 0 2.320 2.320 2.330 2.280 2.320 22,000 50,240 2.2836 0.679 0.679 0.682 0.667 0.679 75,155 0.6685 0.00%
2007-03-20 0 2.320 2.310 2.340 2.250 2.320 932,000 2,126,620 2.2818 0.679 0.676 0.685 0.659 0.679 3,183,819 0.6679 0.43%
2007-03-19 0 2.310 2.300 2.310 2.320 2.320 2,000 4,640 2.3200 0.676 0.673 0.676 0.679 0.679 6,832 0.6791 -0.43%
2007-03-16 0 2.320 2.320 2.330 2.280 2.420 88,000 202,320 2.2991 0.679 0.679 0.682 0.667 0.708 300,618 0.6730 0.87%
2007-03-15 0 2.300 2.260 2.300 2.290 2.320 252,000 579,580 2.2999 0.673 0.662 0.673 0.670 0.679 860,861 0.6733 0.00%
2007-03-14 0 2.300 2.240 2.310 2.300 2.300 2,000 4,600 2.3000 0.673 0.656 0.676 0.673 0.673 6,832 0.6733 -0.86%
2007-03-13 0 2.320 2.270 2.320 2.320 2.320 238,000 552,160 2.3200 0.679 0.664 0.679 0.679 0.679 813,035 0.6791 0.00%
2007-03-12 0 2.320 2.280 2.320 2.280 2.320 16,000 36,720 2.2950 0.679 0.667 0.679 0.667 0.679 54,658 0.6718 0.00%
2007-03-09 0 2.320 2.320 2.340 2.300 2.320 66,000 151,960 2.3024 0.679 0.679 0.685 0.673 0.679 225,464 0.6740 1.75%
2007-03-08 0 2.280 2.270 2.290 2.260 2.320 50,900 115,521 2.2696 0.667 0.664 0.670 0.662 0.679 173,880 0.6644 0.88%
2007-03-07 0 2.260 2.250 2.260 2.250 2.300 60,000 135,540 2.2590 0.662 0.659 0.662 0.659 0.673 204,967 0.6613 -1.31%
2007-03-06 0 2.290 2.250 2.290 2.200 2.290 587,000 1,325,750 2.2585 0.670 0.659 0.670 0.644 0.670 2,005,259 0.6611 2.23%
2007-03-05 0 2.240 2.180 2.240 2.190 2.300 1,388,000 3,112,080 2.2421 0.656 0.638 0.656 0.641 0.673 4,741,567 0.6563 -2.18%
2007-03-02 0 2.290 2.290 2.300 2.270 2.310 1,746,000 4,007,180 2.2951 0.670 0.670 0.673 0.664 0.676 5,964,536 0.6718 -0.43%
2007-03-01 0 2.300 2.300 2.310 2.280 2.350 1,290,000 2,970,100 2.3024 0.673 0.673 0.676 0.667 0.688 4,406,788 0.6740 -2.13%
2007-02-28 0 2.350 2.290 2.360 2.250 2.360 1,190,000 2,765,460 2.3239 0.688 0.670 0.691 0.659 0.691 4,065,176 0.6803 -0.42%
2007-02-27 0 2.360 2.360 2.380 2.360 2.360 22,000 51,920 2.3600 0.691 0.691 0.697 0.691 0.691 75,155 0.6908 -1.67%
2007-02-26 0 2.400 2.360 2.400 2.360 2.400 276,000 651,760 2.3614 0.703 0.691 0.703 0.691 0.703 942,848 0.6913 0.00%
2007-02-23 0 2.400 2.380 2.400 2.360 2.400 130,000 310,700 2.3900 0.703 0.697 0.703 0.691 0.703 444,095 0.6996 1.69%
2007-02-22 0 2.360 2.350 2.370 2.360 2.380 240,000 567,040 2.3627 0.691 0.688 0.694 0.691 0.697 819,868 0.6916 -0.84%
2007-02-21 0 2.380 2.380 2.420 2.380 2.380 14,000 33,320 2.3800 0.697 0.697 0.708 0.697 0.697 47,826 0.6967 -0.83%
2007-02-16 0 2.400 2.400 2.460 2.400 2.460 12,000 29,400 2.4500 0.703 0.703 0.720 0.703 0.720 40,993 0.7172 0.84%
2007-02-15 0 2.380 2.370 2.400 2.380 2.380 130,000 309,400 2.3800 0.697 0.694 0.703 0.697 0.697 444,095 0.6967 -0.42%
2007-02-14 0 2.390 2.380 2.400 2.380 2.400 84,000 200,640 2.3886 0.700 0.697 0.703 0.697 0.703 286,954 0.6992 -0.83%
2007-02-13 0 2.410 2.380 2.410 2.390 2.410 46,000 109,980 2.3909 0.705 0.697 0.705 0.700 0.705 157,141 0.6999 -2.03%
2007-02-12 0 2.460 2.420 2.460 2.410 2.460 48,000 117,520 2.4483 0.720 0.708 0.720 0.705 0.720 163,974 0.7167 0.41%
2007-02-09 0 2.450 2.420 2.460 2.450 2.490 146,000 357,980 2.4519 0.717 0.708 0.720 0.717 0.729 498,753 0.7178 -1.61%
2007-02-08 0 2.490 2.390 2.500 2.450 2.500 199,000 493,250 2.4786 0.729 0.700 0.732 0.717 0.732 679,807 0.7256 1.63%
2007-02-07 0 2.450 2.410 2.450 2.400 2.450 223,000 543,740 2.4383 0.717 0.705 0.717 0.703 0.717 761,794 0.7138 0.82%
2007-02-06 0 2.430 2.390 2.430 2.380 2.440 116,000 279,680 2.4110 0.711 0.700 0.711 0.697 0.714 396,269 0.7058 2.10%
2007-02-05 0 2.380 2.350 2.390 2.350 2.400 492,000 1,168,200 2.3744 0.697 0.688 0.700 0.688 0.703 1,680,728 0.6951 -1.24%
2007-02-02 0 2.410 2.380 2.410 2.380 2.420 178,000 426,000 2.3933 0.705 0.697 0.705 0.697 0.708 608,068 0.7006 0.42%
2007-02-01 0 2.400 2.380 2.400 2.380 2.450 106,000 254,560 2.4015 0.703 0.697 0.703 0.697 0.717 362,108 0.7030 1.27%
2007-01-31 0 2.370 2.370 2.400 2.370 2.420 190,000 455,200 2.3958 0.694 0.694 0.703 0.694 0.708 649,062 0.7013 0.42%
2007-01-30 0 2.360 2.360 2.390 2.360 2.400 5,100,000 11,488,800 2.2527 0.691 0.691 0.700 0.691 0.703 17,422,184 0.6594 -0.84%
2007-01-29 0 2.380 2.350 2.380 2.350 2.390 176,000 417,100 2.3699 0.697 0.688 0.697 0.688 0.700 601,236 0.6937 -0.42%
2007-01-26 0 2.390 2.350 2.390 2.330 2.400 112,000 263,200 2.3500 0.700 0.688 0.700 0.682 0.703 382,605 0.6879 1.70%
2007-01-25 0 2.350 2.350 2.360 2.350 2.380 280,000 659,840 2.3566 0.688 0.688 0.691 0.688 0.697 956,512 0.6898 -0.42%
2007-01-24 0 2.360 2.360 2.370 2.360 2.380 118,800 282,132 2.3748 0.691 0.691 0.694 0.691 0.697 405,834 0.6952 0.00%
2007-01-23 0 2.360 2.360 2.370 2.340 2.370 342,000 806,120 2.3571 0.691 0.691 0.694 0.685 0.694 1,168,311 0.6900 1.72%
2007-01-22 0 2.320 2.320 2.350 2.320 2.350 313,000 731,400 2.3367 0.679 0.679 0.688 0.679 0.688 1,069,244 0.6840 0.87%
2007-01-19 0 2.300 2.300 2.310 2.250 2.300 352,000 808,220 2.2961 0.673 0.673 0.676 0.659 0.673 1,202,472 0.6721 2.22%
2007-01-18 0 2.250 2.250 2.260 2.250 2.250 6,000 13,500 2.2500 0.659 0.659 0.662 0.659 0.659 20,497 0.6586 0.00%
2007-01-17 0 2.250 2.220 2.260 2.250 2.260 24,000 54,060 2.2525 0.659 0.650 0.662 0.659 0.662 81,987 0.6594 -0.44%
2007-01-16 0 2.260 2.250 2.280 2.250 2.260 218,100 490,800 2.2503 0.662 0.659 0.667 0.659 0.662 745,055 0.6587 0.44%
2007-01-15 0 2.250 2.220 2.250 2.220 2.250 584,000 1,311,980 2.2465 0.659 0.650 0.659 0.650 0.659 1,995,011 0.6576 0.00%
2007-01-12 0 2.250 2.230 2.260 2.250 2.260 324,000 729,240 2.2507 0.659 0.653 0.662 0.659 0.662 1,106,821 0.6589 0.00%
2007-01-11 0 2.250 2.240 2.250 2.250 2.250 110,000 247,400 2.2491 0.659 0.656 0.659 0.659 0.659 375,773 0.6584 0.45%
2007-01-10 0 2.240 2.240 2.250 2.240 2.280 670,000 1,522,460 2.2723 0.656 0.656 0.659 0.656 0.667 2,288,797 0.6652 -0.44%
2007-01-09 0 2.250 2.240 2.250 2.220 2.300 160,000 360,600 2.2538 0.659 0.656 0.659 0.650 0.673 546,578 0.6597 -2.17%
2007-01-08 0 2.300 2.260 2.310 2.200 2.300 232,000 524,000 2.2586 0.673 0.662 0.676 0.644 0.673 792,539 0.6612 2.22%
2007-01-05 0 2.250 2.230 2.250 2.250 2.260 527,000 1,189,960 2.2580 0.659 0.653 0.659 0.659 0.662 1,800,292 0.6610 -0.88%
2007-01-04 0 2.270 2.270 2.280 2.250 2.280 978,000 2,216,180 2.2660 0.664 0.664 0.667 0.659 0.667 3,340,960 0.6633 0.89%
2007-01-03 0 2.250 2.250 2.260 2.250 2.260 320,000 720,220 2.2507 0.659 0.659 0.662 0.659 0.662 1,093,157 0.6588 0.00%
2007-01-02 0 2.250 2.250 2.260 2.210 2.250 246,000 550,040 2.2359 0.659 0.659 0.662 0.647 0.659 840,364 0.6545 1.35%
2006-12-29 0 2.220 2.220 2.230 2.190 2.240 100,000 222,080 2.2208 0.650 0.650 0.653 0.641 0.656 341,611 0.6501 0.00%
2006-12-28 0 2.220 2.220 2.230 2.210 2.270 58,000 128,600 2.2172 0.650 0.650 0.653 0.647 0.664 198,135 0.6491 -0.89%
2006-12-27 0 2.240 2.240 2.250 2.230 2.250 104,000 231,960 2.2304 0.656 0.656 0.659 0.653 0.659 355,276 0.6529 0.45%
2006-12-22 0 2.230 2.230 2.270 2.210 2.230 186,000 414,180 2.2268 0.653 0.653 0.664 0.647 0.653 635,397 0.6518 0.00%
2006-12-21 0 2.230 2.230 2.270 2.230 2.270 96,000 215,920 2.2492 0.653 0.653 0.664 0.653 0.664 327,947 0.6584 -0.89%
2006-12-20 0 2.250 2.240 2.260 2.250 2.260 176,000 396,140 2.2508 0.659 0.656 0.662 0.659 0.662 601,236 0.6589 -1.32%
2006-12-19 0 2.280 2.260 2.300 2.280 2.300 88,000 201,400 2.2886 0.667 0.662 0.673 0.667 0.673 300,618 0.6700 -0.87%
2006-12-18 0 2.300 2.300 2.310 2.300 2.300 178,000 409,400 2.3000 0.673 0.673 0.676 0.673 0.673 608,068 0.6733 0.88%
2006-12-15 0 2.280 2.280 2.300 2.280 2.290 108,000 246,680 2.2841 0.667 0.667 0.673 0.667 0.670 368,940 0.6686 0.44%
2006-12-14 0 2.270 2.250 2.270 2.270 2.270 350,000 794,500 2.2700 0.664 0.659 0.664 0.664 0.664 1,195,640 0.6645 -0.44%
2006-12-13 0 2.280 2.270 2.290 2.270 2.300 250,000 570,200 2.2808 0.667 0.664 0.670 0.664 0.673 854,029 0.6677 -0.44%
2006-12-12 0 2.290 2.280 2.290 2.270 2.290 118,000 268,980 2.2795 0.670 0.667 0.670 0.664 0.670 403,102 0.6673 1.33%
2006-12-11 0 2.260 2.250 2.280 2.260 2.280 352,000 798,440 2.2683 0.662 0.659 0.667 0.662 0.667 1,202,472 0.6640 -0.44%
2006-12-08 0 2.270 2.250 2.310 2.220 2.300 346,000 778,580 2.2502 0.664 0.659 0.676 0.650 0.673 1,181,976 0.6587 2.25%
2006-12-07 0 2.220 2.220 2.270 2.220 2.270 738,000 1,666,800 2.2585 0.650 0.650 0.664 0.650 0.664 2,521,093 0.6611 0.00%
2006-12-06 0 2.250 2.250 2.280 2.250 2.260 92,000 207,400 2.2543 0.650 0.650 0.659 0.650 0.653 318,530 0.6511 0.45%
2006-12-05 0 2.240 2.230 2.240 2.240 2.280 311,302 702,023 2.2551 0.647 0.644 0.647 0.647 0.659 1,077,814 0.6513 0.45%
2006-12-04 0 2.230 2.230 2.240 2.210 2.270 234,000 524,600 2.2419 0.644 0.644 0.647 0.638 0.656 810,173 0.6475 -2.19%
2006-12-01 0 2.280 2.280 2.310 2.280 2.300 80,000 183,920 2.2990 0.659 0.659 0.667 0.659 0.664 276,982 0.6640 -0.87%
2006-11-30 0 2.300 2.250 2.300 2.300 2.300 30,000 69,000 2.3000 0.664 0.650 0.664 0.664 0.664 103,868 0.6643 1.77%
2006-11-29 0 2.260 2.240 2.260 2.230 2.300 46,000 104,520 2.2722 0.653 0.647 0.653 0.644 0.664 159,265 0.6563 2.73%
2006-11-28 0 2.200 2.200 2.250 2.200 2.240 260,000 577,680 2.2218 0.635 0.635 0.650 0.635 0.647 900,192 0.6417 -2.65%
2006-11-27 0 2.260 2.250 2.290 2.250 2.330 458,000 1,046,720 2.2854 0.653 0.650 0.661 0.650 0.673 1,585,723 0.6601 -3.42%
2006-11-24 0 2.340 2.340 2.350 2.300 2.550 1,702,000 4,246,440 2.4950 0.676 0.676 0.679 0.664 0.737 5,892,798 0.7206 -7.51%
2006-11-23 0 2.530 2.520 2.530 2.470 2.550 688,000 1,726,440 2.5094 0.731 0.728 0.731 0.713 0.737 2,382,047 0.7248 2.43%
2006-11-22 0 2.470 2.470 2.490 2.420 2.490 510,000 1,247,960 2.4470 0.713 0.713 0.719 0.699 0.719 1,765,762 0.7068 2.07%
2006-11-21 0 2.420 2.420 2.430 2.420 2.430 896,000 2,169,040 2.4208 0.699 0.699 0.702 0.699 0.702 3,102,201 0.6992 -0.41%
2006-11-20 0 2.430 2.430 2.440 2.400 2.430 586,000 1,417,820 2.4195 0.702 0.702 0.705 0.693 0.702 2,028,895 0.6988 1.25%
2006-11-17 0 2.400 2.380 2.400 2.380 2.400 66,000 158,180 2.3967 0.693 0.687 0.693 0.687 0.693 228,510 0.6922 0.84%
2006-11-16 0 2.380 2.380 2.400 2.370 2.380 190,000 452,100 2.3795 0.687 0.687 0.693 0.685 0.687 657,833 0.6873 -1.65%
2006-11-15 0 2.420 2.400 2.420 2.340 2.420 746,000 1,784,700 2.3924 0.699 0.693 0.699 0.676 0.699 2,582,860 0.6910 3.86%
2006-11-14 0 2.330 2.330 2.340 2.320 2.340 146,000 339,900 2.3281 0.673 0.673 0.676 0.670 0.676 505,493 0.6724 -0.43%
2006-11-13 0 2.340 2.300 2.340 2.300 2.340 200,000 464,000 2.3200 0.676 0.664 0.676 0.664 0.676 692,456 0.6701 -0.85%
2006-11-10 0 2.360 2.350 2.360 2.350 2.360 112,000 264,000 2.3571 0.682 0.679 0.682 0.679 0.682 387,775 0.6808 0.43%
2006-11-09 0 2.350 2.340 2.360 2.310 2.350 392,000 916,660 2.3384 0.679 0.676 0.682 0.667 0.679 1,357,213 0.6754 1.73%
2006-11-08 0 2.310 2.260 2.330 - - 0 0 - 0.667 0.653 0.673 - - 0 - 0.00%
2006-11-07 0 2.310 2.300 2.340 2.300 2.310 246,000 565,940 2.3006 0.667 0.664 0.676 0.664 0.667 851,720 0.6645 2.67%
2006-11-06 0 2.250 2.250 2.280 2.240 2.270 244,000 549,200 2.2508 0.650 0.650 0.659 0.647 0.656 844,796 0.6501 -0.88%
2006-11-03 0 2.270 2.260 2.300 2.260 2.280 128,000 291,420 2.2767 0.656 0.653 0.664 0.653 0.659 443,172 0.6576 0.44%
2006-11-02 0 2.260 2.260 2.300 2.250 2.300 236,000 537,420 2.2772 0.653 0.653 0.664 0.650 0.664 817,098 0.6577 -2.59%
2006-11-01 0 2.320 2.310 2.350 2.310 2.320 14,000 32,440 2.3171 0.670 0.667 0.679 0.667 0.670 48,472 0.6693 1.31%
2006-10-31 0 2.290 2.290 2.310 2.260 2.280 42,000 95,100 2.2643 0.661 0.661 0.667 0.653 0.659 145,416 0.6540 -0.43%
2006-10-27 0 2.300 2.300 2.320 2.250 2.310 106,000 243,520 2.2974 0.664 0.664 0.670 0.650 0.667 367,002 0.6635 0.44%
2006-10-26 0 2.290 2.290 2.300 2.290 2.290 514,000 1,177,060 2.2900 0.661 0.661 0.664 0.661 0.661 1,779,611 0.6614 0.00%
2006-10-25 0 2.290 2.290 2.300 2.280 2.300 222,000 509,120 2.2933 0.661 0.661 0.664 0.659 0.664 768,626 0.6624 0.44%
2006-10-24 0 2.280 2.280 2.300 2.280 2.300 162,000 371,360 2.2923 0.659 0.659 0.664 0.659 0.664 560,889 0.6621 0.88%
2006-10-23 0 2.260 2.260 2.300 2.260 2.260 298,000 673,920 2.2615 0.653 0.653 0.664 0.653 0.653 1,031,759 0.6532 0.00%
2006-10-20 0 2.260 2.250 2.290 2.260 2.290 92,000 210,060 2.2833 0.653 0.650 0.661 0.653 0.661 318,530 0.6595 -0.88%
2006-10-19 0 2.280 2.280 2.320 2.280 2.320 100,000 230,100 2.3010 0.659 0.659 0.670 0.659 0.670 346,228 0.6646 -1.72%
2006-10-18 0 2.320 2.320 2.350 2.320 2.320 4,000 9,280 2.3200 0.670 0.670 0.679 0.670 0.670 13,849 0.6701 0.00%
2006-10-17 0 2.320 2.320 2.350 2.310 2.330 140,000 325,200 2.3229 0.670 0.670 0.679 0.667 0.673 484,719 0.6709 0.43%
2006-10-16 0 2.310 2.300 2.340 2.310 2.320 90,000 208,320 2.3147 0.667 0.664 0.676 0.667 0.670 311,605 0.6685 -0.43%
2006-10-13 0 2.320 2.320 2.340 2.320 2.320 12,000 27,840 2.3200 0.670 0.670 0.676 0.670 0.670 41,547 0.6701 0.43%
2006-10-12 0 2.310 2.310 2.330 2.300 2.340 180,000 418,300 2.3239 0.667 0.667 0.673 0.664 0.676 623,210 0.6712 -1.28%
2006-10-11 0 2.340 2.340 2.350 2.330 2.350 30,000 70,200 2.3400 0.676 0.676 0.679 0.673 0.679 103,868 0.6759 -0.43%
2006-10-10 0 2.350 2.350 2.360 2.350 2.360 198,900 467,725 2.3516 0.679 0.679 0.682 0.679 0.682 688,647 0.6792 0.00%
2006-10-09 0 2.350 2.310 2.350 2.290 2.350 130,000 301,020 2.3155 0.679 0.667 0.679 0.661 0.679 450,096 0.6688 1.29%
2006-10-06 0 2.320 2.320 2.340 2.300 2.360 120,000 279,700 2.3308 0.670 0.670 0.676 0.664 0.682 415,473 0.6732 -1.69%
2006-10-05 0 2.360 2.340 2.370 2.340 2.370 244,000 577,080 2.3651 0.682 0.676 0.685 0.676 0.685 844,796 0.6831 0.00%
2006-10-04 0 2.360 2.360 2.370 2.350 2.360 26,106,000 55,889,340 2.1409 0.682 0.682 0.685 0.679 0.682 90,386,238 0.6183 1.29%
2006-10-03 0 2.330 2.320 2.350 2.310 2.330 32,000 74,120 2.3163 0.673 0.670 0.679 0.667 0.673 110,793 0.6690 0.87%
2006-09-29 0 2.310 2.310 2.380 2.150 2.360 124,000 287,040 2.3148 0.667 0.667 0.687 0.621 0.682 429,323 0.6686 -2.94%
2006-09-28 0 2.380 2.360 2.390 2.360 2.380 26,000 61,760 2.3754 0.687 0.682 0.690 0.682 0.687 90,019 0.6861 0.85%
2006-09-27 0 2.360 2.360 2.390 2.190 2.390 134,000 318,520 2.3770 0.682 0.682 0.690 0.633 0.690 463,945 0.6865 -1.67%
2006-09-26 0 2.400 2.390 2.400 2.390 2.400 418,000 1,000,220 2.3929 0.693 0.690 0.693 0.690 0.693 1,447,232 0.6911 0.00%
2006-09-25 0 2.400 2.400 2.410 2.390 2.400 478,000 1,144,460 2.3943 0.693 0.693 0.696 0.690 0.693 1,654,969 0.6915 0.42%
2006-09-22 0 2.390 2.380 2.400 2.370 2.390 128,000 305,320 2.3853 0.690 0.687 0.693 0.685 0.690 443,172 0.6889 0.00%
2006-09-21 0 2.390 2.390 2.400 2.350 2.400 286,000 681,260 2.3820 0.690 0.690 0.693 0.679 0.693 990,212 0.6880 3.02%
2006-09-20 0 2.320 2.310 2.340 2.300 2.320 180,000 415,100 2.3061 0.670 0.667 0.676 0.664 0.670 623,210 0.6661 0.87%
2006-09-19 0 2.300 2.300 2.320 2.300 2.380 2,000,000 4,607,260 2.3036 0.664 0.664 0.670 0.664 0.687 6,924,557 0.6654 -3.77%
2006-09-18 0 2.390 2.380 2.400 2.380 2.400 222,000 529,860 2.3868 0.690 0.687 0.693 0.687 0.693 768,626 0.6894 0.42%
2006-09-15 0 2.380 2.380 2.390 2.370 2.400 102,000 243,340 2.3857 0.687 0.687 0.690 0.685 0.693 353,152 0.6891 -0.83%
2006-09-14 0 2.400 2.390 2.400 2.380 2.400 146,000 348,500 2.3870 0.693 0.690 0.693 0.687 0.693 505,493 0.6894 1.27%
2006-09-13 0 2.370 2.360 2.380 2.360 2.370 1,214,000 2,800,200 2.3066 0.685 0.682 0.687 0.682 0.685 4,203,206 0.6662 2.16%
2006-09-12 0 2.320 2.290 2.330 2.300 2.360 278,000 645,300 2.3212 0.670 0.661 0.673 0.664 0.682 962,513 0.6704 -2.11%
2006-09-11 0 2.370 2.350 2.370 2.370 2.380 104,000 246,780 2.3729 0.685 0.679 0.685 0.685 0.687 360,077 0.6854 -0.42%
2006-09-08 0 2.380 2.380 2.400 2.380 2.400 166,000 397,040 2.3918 0.687 0.687 0.693 0.687 0.693 574,738 0.6908 -2.06%
2006-09-07 0 2.430 2.400 2.430 2.390 2.430 368,000 883,980 2.4021 0.702 0.693 0.702 0.690 0.702 1,274,118 0.6938 0.00%
2006-09-06 0 2.430 2.420 2.430 2.350 2.430 776,000 1,860,620 2.3977 0.702 0.699 0.702 0.679 0.702 2,686,728 0.6925 2.97%
2006-09-05 0 2.360 2.360 2.380 2.340 2.390 538,000 1,267,240 2.3555 0.682 0.682 0.687 0.676 0.690 1,862,706 0.6803 0.00%
2006-09-04 0 2.360 2.360 2.380 2.300 2.360 600,000 1,403,080 2.3385 0.682 0.682 0.687 0.664 0.682 2,077,367 0.6754 2.61%
2006-09-01 0 2.300 2.300 2.310 2.230 2.360 364,000 832,220 2.2863 0.664 0.664 0.667 0.644 0.682 1,260,269 0.6604 3.60%
2006-08-31 0 2.220 2.220 2.230 2.200 2.220 242,000 535,760 2.2139 0.641 0.641 0.644 0.635 0.641 837,871 0.6394 0.45%
2006-08-30 0 2.210 2.190 2.220 2.190 2.210 346,000 760,380 2.1976 0.638 0.633 0.641 0.633 0.638 1,197,948 0.6347 0.91%
2006-08-29 0 2.190 2.180 2.190 2.190 2.190 240,000 525,600 2.1900 0.633 0.630 0.633 0.633 0.633 830,947 0.6325 -0.45%
2006-08-28 0 2.200 2.180 2.200 2.180 2.200 110,000 240,620 2.1875 0.635 0.630 0.635 0.630 0.635 380,851 0.6318 0.46%
2006-08-25 0 2.190 2.150 2.190 2.190 2.190 466,000 1,020,540 2.1900 0.633 0.621 0.633 0.633 0.633 1,613,422 0.6325 0.46%
2006-08-24 0 2.180 2.170 2.180 2.140 2.180 532,000 1,155,520 2.1720 0.630 0.627 0.630 0.618 0.630 1,841,932 0.6273 0.46%
2006-08-23 0 2.170 2.150 2.170 2.150 2.170 896,000 1,935,520 2.1602 0.627 0.621 0.627 0.621 0.627 3,102,201 0.6239 0.46%
2006-08-22 0 2.160 2.160 2.170 2.160 2.160 384,000 829,440 2.1600 0.624 0.624 0.627 0.624 0.624 1,329,515 0.6239 0.00%
2006-08-21 0 2.160 2.160 2.170 2.160 2.170 448,000 970,180 2.1656 0.624 0.624 0.627 0.624 0.627 1,551,101 0.6255 -0.46%
2006-08-18 0 2.170 2.170 2.180 2.170 2.180 168,000 364,600 2.1702 0.627 0.627 0.630 0.627 0.630 581,663 0.6268 -0.46%
2006-08-17 0 2.180 2.000 2.180 2.170 2.180 416,000 904,980 2.1754 0.630 0.578 0.630 0.627 0.630 1,440,308 0.6283 0.00%
2006-08-16 0 2.180 2.170 2.180 2.170 2.190 266,000 579,560 2.1788 0.630 0.627 0.630 0.627 0.633 920,966 0.6293 1.40%
2006-08-15 0 2.150 2.150 2.160 2.130 2.180 638,000 1,371,480 2.1497 0.621 0.621 0.624 0.615 0.630 2,208,934 0.6209 0.94%
2006-08-14 0 2.130 2.110 2.130 2.110 2.130 50,000 105,940 2.1188 0.615 0.609 0.615 0.609 0.615 173,114 0.6120 0.95%
2006-08-11 0 2.110 2.110 2.130 2.100 2.120 194,000 408,480 2.1056 0.609 0.609 0.615 0.607 0.612 671,682 0.6081 -0.47%
2006-08-10 0 2.120 2.100 2.120 2.100 2.140 180,000 380,560 2.1142 0.612 0.607 0.612 0.607 0.618 623,210 0.6106 0.47%
2006-08-09 0 2.110 2.110 2.120 2.100 2.120 260,000 548,620 2.1101 0.609 0.609 0.612 0.607 0.612 900,192 0.6094 1.44%
2006-08-08 0 2.080 2.080 2.090 2.080 2.090 170,000 353,760 2.0809 0.601 0.601 0.604 0.601 0.604 588,587 0.6010 0.97%
2006-08-07 0 2.060 2.060 2.070 2.060 2.070 304,000 626,380 2.0605 0.595 0.595 0.598 0.595 0.598 1,052,533 0.5951 0.00%
2006-08-04 0 2.060 2.060 2.080 2.050 2.060 614,000 1,264,240 2.0590 0.595 0.595 0.601 0.592 0.595 2,125,839 0.5947 0.00%
2006-08-03 0 2.060 2.060 2.080 2.050 2.060 384,000 789,840 2.0569 0.595 0.595 0.601 0.592 0.595 1,329,515 0.5941 0.00%
2006-08-02 0 2.060 2.060 2.070 2.050 2.060 362,000 745,100 2.0583 0.595 0.595 0.598 0.592 0.595 1,253,345 0.5945 0.49%
2006-08-01 0 2.050 2.050 2.060 2.050 2.060 242,000 496,200 2.0504 0.592 0.592 0.595 0.592 0.595 837,871 0.5922 0.00%
2006-07-31 0 2.050 2.050 2.070 2.050 2.050 204,000 418,200 2.0500 0.592 0.592 0.598 0.592 0.592 706,305 0.5921 0.00%
2006-07-28 0 2.050 2.050 2.070 2.050 2.060 272,000 557,960 2.0513 0.592 0.592 0.598 0.592 0.595 941,740 0.5925 0.00%
2006-07-27 0 2.050 2.050 2.060 2.030 2.050 548,000 1,122,560 2.0485 0.592 0.592 0.595 0.586 0.592 1,897,329 0.5917 0.00%
2006-07-26 0 2.050 2.050 2.060 2.050 2.050 176,000 360,800 2.0500 0.592 0.592 0.595 0.592 0.592 609,361 0.5921 0.00%
2006-07-25 0 2.050 2.050 2.070 2.050 2.070 146,000 300,100 2.0555 0.592 0.592 0.598 0.592 0.598 505,493 0.5937 0.00%
2006-07-24 0 2.050 2.050 2.070 2.020 2.050 130,000 265,080 2.0391 0.592 0.592 0.598 0.583 0.592 450,096 0.5889 1.23%
2006-07-21 0 2.025 2.025 2.050 2.025 2.050 98,000 199,250 2.0332 0.585 0.585 0.592 0.585 0.592 339,303 0.5872 -2.41%
2006-07-20 0 2.075 2.050 2.075 2.050 2.075 82,000 168,750 2.0579 0.599 0.592 0.599 0.592 0.599 283,907 0.5944 0.00%
2006-07-19 0 2.075 2.050 2.075 2.025 2.075 286,000 583,250 2.0393 0.599 0.592 0.599 0.585 0.599 990,212 0.5890 4.11%
2006-07-18 0 2.050 2.050 2.075 2.025 2.100 848,000 1,744,000 2.0566 0.576 0.576 0.583 0.569 0.590 3,019,982 0.5775 -1.20%
2006-07-17 0 2.075 2.050 2.075 2.075 2.125 296,000 614,400 2.0757 0.583 0.576 0.583 0.583 0.597 1,054,145 0.5828 -1.19%
2006-07-14 0 2.100 2.100 2.125 2.075 2.100 82,000 171,950 2.0970 0.590 0.590 0.597 0.583 0.590 292,027 0.5888 0.00%
2006-07-13 0 2.100 2.100 2.125 2.100 2.150 682,000 1,447,950 2.1231 0.590 0.590 0.597 0.590 0.604 2,428,806 0.5962 -2.33%
2006-07-12 0 2.150 2.125 2.150 2.125 2.150 564,000 1,206,550 2.1393 0.604 0.597 0.604 0.597 0.604 2,008,573 0.6007 0.00%
2006-07-11 0 2.150 2.125 2.150 2.100 2.150 544,000 1,158,800 2.1301 0.604 0.597 0.604 0.590 0.604 1,937,347 0.5981 2.38%
2006-07-10 0 2.100 2.100 2.125 2.100 2.125 396,000 832,350 2.1019 0.590 0.590 0.597 0.590 0.597 1,410,275 0.5902 0.00%
2006-07-07 0 2.100 2.100 2.125 2.100 2.175 294,000 627,250 2.1335 0.590 0.590 0.597 0.590 0.611 1,047,022 0.5991 -3.45%
2006-07-06 0 2.175 2.125 2.200 2.050 2.200 768,000 1,644,500 2.1413 0.611 0.597 0.618 0.576 0.618 2,735,078 0.6013 4.82%
2006-07-05 0 2.075 2.050 2.075 2.050 2.100 446,000 921,500 2.0661 0.583 0.576 0.583 0.576 0.590 1,588,340 0.5802 0.00%
2006-07-04 0 2.075 2.050 2.075 2.050 2.125 946,000 1,964,850 2.0770 0.583 0.576 0.583 0.576 0.597 3,368,990 0.5832 -2.35%
2006-07-03 0 2.125 2.100 2.125 2.100 2.150 326,000 694,850 2.1314 0.597 0.590 0.597 0.590 0.604 1,160,984 0.5985 0.00%
2006-06-30 0 2.125 2.125 2.150 2.125 2.175 586,000 1,258,850 2.1482 0.597 0.597 0.604 0.597 0.611 2,086,922 0.6032 -2.30%
2006-06-29 0 2.175 2.150 2.175 2.175 2.250 316,000 689,200 2.1810 0.611 0.604 0.611 0.611 0.632 1,125,371 0.6124 -1.14%
2006-06-28 0 2.200 2.175 2.200 2.150 2.200 1,258,000 2,756,500 2.1912 0.618 0.611 0.618 0.604 0.618 4,480,115 0.6153 2.33%
2006-06-27 0 2.150 2.150 2.175 2.150 2.350 1,772,000 3,899,400 2.2006 0.604 0.604 0.611 0.604 0.660 6,310,623 0.6179 -8.51%
2006-06-26 0 2.350 2.350 2.375 2.325 2.400 1,308,000 3,112,850 2.3799 0.660 0.660 0.667 0.653 0.674 4,658,180 0.6683 1.08%
2006-06-23 0 2.325 2.325 2.350 2.225 2.350 842,000 1,920,350 2.2807 0.653 0.653 0.660 0.625 0.660 2,998,614 0.6404 4.49%
2006-06-22 0 2.225 2.200 2.225 2.225 2.275 496,000 1,109,050 2.2360 0.625 0.618 0.625 0.625 0.639 1,766,405 0.6279 1.14%
2006-06-21 0 2.200 2.225 2.250 2.200 2.225 330,000 726,500 2.2015 0.618 0.625 0.632 0.618 0.625 1,175,229 0.6182 0.00%
2006-06-20 0 2.200 2.175 2.200 2.200 2.200 348,000 765,600 2.2000 0.618 0.611 0.618 0.618 0.618 1,239,332 0.6178 0.00%
2006-06-19 0 2.200 2.175 2.200 2.150 2.250 306,000 672,600 2.1980 0.618 0.611 0.618 0.604 0.632 1,089,758 0.6172 0.00%
2006-06-16 0 2.200 2.200 2.225 2.150 2.250 1,882,000 4,139,800 2.1997 0.618 0.618 0.625 0.604 0.632 6,702,366 0.6177 4.76%
2006-06-15 0 2.100 2.075 2.150 2.100 2.100 50,000 105,000 2.1000 0.590 0.583 0.604 0.590 0.590 178,065 0.5897 1.20%
2006-06-14 0 2.075 2.025 2.075 2.025 2.075 222,000 452,650 2.0390 0.583 0.569 0.583 0.569 0.583 790,609 0.5725 2.47%
2006-06-13 0 2.025 2.000 2.025 1.980 2.025 136,000 272,900 2.0066 0.569 0.562 0.569 0.556 0.569 484,337 0.5635 0.00%
2006-06-12 0 2.025 2.025 2.050 2.000 2.025 32,000 64,750 2.0234 0.569 0.569 0.576 0.562 0.569 113,962 0.5682 1.25%
2006-06-09 0 2.000 2.000 2.025 1.910 2.025 1,068,000 2,135,970 2.0000 0.562 0.562 0.569 0.536 0.569 3,803,468 0.5616 4.17%
2006-06-08 0 1.920 1.920 2.000 1.910 2.150 1,092,000 2,202,430 2.0169 0.539 0.539 0.562 0.536 0.604 3,888,939 0.5663 -11.72%
2006-06-07 0 2.175 2.125 2.200 2.125 2.200 400,000 870,150 2.1754 0.611 0.597 0.618 0.597 0.618 1,424,520 0.6108 -2.25%
2006-06-06 0 2.225 2.225 2.250 2.225 2.250 86,000 193,100 2.2453 0.625 0.625 0.632 0.625 0.632 306,272 0.6305 0.00%
2006-06-05 0 2.225 2.250 2.275 2.225 2.300 1,218,000 2,769,650 2.2739 0.625 0.632 0.639 0.625 0.646 4,337,663 0.6385 -1.11%
2006-06-02 0 2.250 2.250 2.275 2.250 2.275 262,000 592,250 2.2605 0.632 0.632 0.639 0.632 0.639 933,061 0.6347 -1.10%
2006-06-01 0 2.275 2.250 2.275 2.275 2.300 560,000 1,282,000 2.2893 0.639 0.632 0.639 0.639 0.646 1,994,328 0.6428 0.00%
2006-05-30 0 2.275 2.275 2.300 2.275 2.300 186,000 426,550 2.2933 0.639 0.639 0.646 0.639 0.646 662,402 0.6439 -1.09%
2006-05-29 0 2.300 2.275 2.300 2.250 2.300 314,000 714,400 2.2752 0.646 0.639 0.646 0.632 0.646 1,118,248 0.6389 1.10%
2006-05-26 0 2.275 2.275 2.300 2.275 2.325 324,000 738,700 2.2799 0.639 0.639 0.646 0.639 0.653 1,153,861 0.6402 1.11%
2006-05-25 0 2.250 2.250 2.275 2.250 2.325 596,000 1,358,450 2.2793 0.632 0.632 0.639 0.632 0.653 2,122,535 0.6400 -3.23%
2006-05-24 0 2.325 2.300 2.325 2.275 2.325 402,000 930,350 2.3143 0.653 0.646 0.653 0.639 0.653 1,431,643 0.6498 2.20%
2006-05-23 0 2.275 2.275 2.300 2.275 2.300 252,000 574,500 2.2798 0.639 0.639 0.646 0.639 0.646 897,448 0.6401 -1.09%
2006-05-22 0 2.300 2.275 2.300 2.300 2.375 756,000 1,759,050 2.3268 0.646 0.639 0.646 0.646 0.667 2,692,343 0.6534 -2.13%
2006-05-19 0 2.350 2.350 2.375 2.350 2.375 712,000 1,676,650 2.3548 0.660 0.660 0.667 0.660 0.667 2,535,645 0.6612 1.08%
2006-05-18 0 2.325 2.325 2.350 2.300 2.350 362,000 840,450 2.3217 0.653 0.653 0.660 0.646 0.660 1,289,191 0.6519 -1.06%
2006-05-17 0 2.350 2.325 2.350 2.325 2.350 502,000 1,178,250 2.3471 0.660 0.653 0.660 0.653 0.660 1,787,773 0.6591 0.00%
2006-05-16 0 2.350 2.325 2.350 2.350 2.400 714,000 1,684,600 2.3594 0.660 0.653 0.660 0.660 0.674 2,542,768 0.6625 -1.05%
2006-05-15 0 2.375 2.375 2.400 2.300 2.400 834,000 1,984,100 2.3790 0.667 0.667 0.674 0.646 0.674 2,970,124 0.6680 1.06%
2006-05-12 0 2.350 2.350 2.375 2.300 2.350 134,000 313,700 2.3410 0.660 0.660 0.667 0.646 0.660 477,214 0.6574 0.00%
2006-05-11 0 2.350 2.350 2.375 2.350 2.375 186,000 438,950 2.3599 0.660 0.660 0.667 0.660 0.667 662,402 0.6627 -2.08%
2006-05-10 0 2.400 2.400 2.425 2.300 2.400 400,300 953,698 2.3825 0.674 0.674 0.681 0.646 0.674 1,425,588 0.6690 0.00%
2006-05-09 0 2.400 2.400 2.425 2.375 2.450 2,192,000 5,261,950 2.4005 0.674 0.674 0.681 0.667 0.688 7,806,369 0.6741 -2.04%
2006-05-08 0 2.450 2.425 2.450 2.400 2.475 1,202,000 2,937,600 2.4439 0.688 0.681 0.688 0.674 0.695 4,280,682 0.6862 3.16%
2006-05-04 0 2.375 2.350 2.375 2.350 2.375 250,000 592,200 2.3688 0.667 0.660 0.667 0.660 0.667 890,325 0.6652 -1.04%
2006-05-03 0 2.400 2.375 2.400 2.375 2.450 590,000 1,419,900 2.4066 0.674 0.667 0.674 0.667 0.688 2,101,167 0.6758 -1.03%
2006-05-02 0 2.425 2.400 2.425 2.350 2.450 864,000 2,085,350 2.4136 0.681 0.674 0.681 0.660 0.688 3,076,963 0.6777 4.30%
2006-04-28 0 2.325 2.300 2.350 2.300 2.350 1,190,000 2,755,550 2.3156 0.653 0.646 0.660 0.646 0.660 4,237,947 0.6502 -2.11%
2006-04-27 0 2.375 2.375 2.400 2.375 2.450 1,726,000 4,140,150 2.3987 0.667 0.667 0.674 0.667 0.688 6,146,803 0.6735 -3.06%
2006-04-26 0 2.450 2.400 2.450 2.375 2.550 2,646,000 6,501,950 2.4573 0.688 0.674 0.688 0.667 0.716 9,423,199 0.6900 0.00%
2006-04-25 0 2.450 2.450 2.475 2.175 2.450 3,738,000 8,644,700 2.3127 0.688 0.688 0.695 0.611 0.688 13,312,139 0.6494 13.95%
2006-04-24 0 2.150 2.150 2.175 2.125 2.175 662,000 1,415,400 2.1381 0.604 0.604 0.611 0.597 0.611 2,357,580 0.6004 0.00%
2006-04-21 0 2.150 2.150 2.175 2.100 2.150 356,000 763,200 2.1438 0.604 0.604 0.611 0.590 0.604 1,267,823 0.6020 2.38%
2006-04-20 0 2.100 2.100 2.125 2.100 2.150 362,000 766,150 2.1164 0.590 0.590 0.597 0.590 0.604 1,289,191 0.5943 -2.33%
2006-04-19 0 2.150 2.150 2.175 2.125 2.175 506,000 1,083,550 2.1414 0.604 0.604 0.611 0.597 0.611 1,802,018 0.6013 2.38%
2006-04-18 0 2.100 2.100 2.125 2.050 2.100 214,000 446,550 2.0867 0.590 0.590 0.597 0.576 0.590 762,118 0.5859 2.44%
2006-04-13 0 2.050 2.050 2.100 2.050 2.075 104,000 215,550 2.0726 0.576 0.576 0.590 0.576 0.583 370,375 0.5820 0.00%
2006-04-12 0 2.050 2.050 2.075 2.050 2.075 794,000 1,637,350 2.0622 0.576 0.576 0.583 0.576 0.583 2,827,672 0.5790 -2.38%
2006-04-11 0 2.100 2.075 2.100 2.075 2.100 788,000 1,638,750 2.0796 0.590 0.583 0.590 0.583 0.590 2,806,304 0.5840 1.20%
2006-04-10 0 2.075 2.075 2.100 2.075 2.100 418,000 868,100 2.0768 0.583 0.583 0.590 0.583 0.590 1,488,623 0.5832 -1.19%
2006-04-07 0 2.100 2.075 2.100 2.075 2.125 1,062,000 2,227,850 2.0978 0.590 0.583 0.590 0.583 0.597 3,782,100 0.5891 -1.18%
2006-04-06 0 2.125 2.100 2.125 2.100 2.150 470,000 1,000,650 2.1290 0.597 0.590 0.597 0.590 0.604 1,673,811 0.5978 1.19%
2006-04-04 0 2.100 2.075 2.100 2.075 2.175 1,188,000 2,520,750 2.1218 0.590 0.583 0.590 0.583 0.611 4,230,824 0.5958 -3.45%
2006-04-03 0 2.175 2.150 2.175 2.150 2.200 374,000 814,100 2.1767 0.611 0.604 0.611 0.604 0.618 1,331,926 0.6112 0.00%
2006-03-31 0 2.175 2.150 2.175 2.150 2.175 124,000 269,650 2.1746 0.611 0.604 0.611 0.604 0.611 441,601 0.6106 0.00%
2006-03-30 0 2.175 2.175 2.200 2.150 2.200 212,000 463,700 2.1873 0.611 0.611 0.618 0.604 0.618 754,996 0.6142 0.00%
2006-03-29 0 2.175 2.175 2.200 2.175 2.200 170,000 371,250 2.1838 0.611 0.611 0.618 0.611 0.618 605,421 0.6132 -1.14%
2006-03-28 0 2.200 2.175 2.200 2.175 2.200 606,000 1,333,000 2.1997 0.618 0.611 0.618 0.611 0.618 2,158,148 0.6177 1.15%
2006-03-27 0 2.175 2.150 2.175 2.125 2.200 62,000 134,550 2.1702 0.611 0.604 0.611 0.597 0.618 220,801 0.6094 1.16%
2006-03-24 0 2.150 2.125 2.175 2.100 2.150 40,000 85,400 2.1350 0.604 0.597 0.611 0.590 0.604 142,452 0.5995 0.00%
2006-03-23 0 2.150 2.100 2.150 2.100 2.175 954,000 2,019,850 2.1172 0.604 0.590 0.604 0.590 0.611 3,397,480 0.5945 0.00%
2006-03-22 0 2.150 2.150 2.175 2.150 2.200 334,000 727,000 2.1766 0.604 0.604 0.611 0.604 0.618 1,189,474 0.6112 -2.27%
2006-03-21 0 2.200 2.175 2.200 2.150 2.225 794,000 1,746,200 2.1992 0.618 0.611 0.618 0.604 0.625 2,827,672 0.6175 1.15%
2006-03-20 0 2.175 2.150 2.175 2.125 2.175 120,000 257,050 2.1421 0.611 0.604 0.611 0.597 0.611 427,356 0.6015 0.00%
2006-03-17 0 2.175 2.150 2.175 2.150 2.175 370,000 803,450 2.1715 0.611 0.604 0.611 0.604 0.611 1,317,681 0.6097 0.00%
2006-03-16 0 2.175 2.150 2.225 2.100 2.200 1,188,000 2,581,350 2.1729 0.611 0.604 0.625 0.590 0.618 4,230,824 0.6101 1.16%
2006-03-15 0 2.150 2.125 2.225 2.075 2.200 724,600 1,543,765 2.1305 0.604 0.597 0.625 0.583 0.618 2,580,518 0.5982 3.61%
2006-03-14 0 2.075 2.075 2.125 2.050 2.100 286,000 599,750 2.0970 0.583 0.583 0.597 0.576 0.590 1,018,532 0.5888 1.22%
2006-03-13 0 2.050 2.050 2.075 1.990 2.050 268,000 546,880 2.0406 0.576 0.576 0.583 0.559 0.576 954,428 0.5730 1.23%
2006-03-10 0 2.025 2.000 2.025 2.000 2.025 34,000 68,440 2.0129 0.569 0.562 0.569 0.562 0.569 121,084 0.5652 1.25%
2006-03-09 0 2.000 1.990 2.000 1.990 2.025 168,000 336,390 2.0023 0.562 0.559 0.562 0.559 0.569 598,298 0.5622 1.01%
2006-03-08 0 1.980 1.980 1.990 1.970 2.075 582,000 1,175,750 2.0202 0.556 0.556 0.559 0.553 0.583 2,072,676 0.5673 -4.58%
2006-03-07 0 2.075 2.075 2.100 2.075 2.125 194,000 403,100 2.0778 0.583 0.583 0.590 0.583 0.597 690,892 0.5834 -1.19%
2006-03-06 0 2.100 2.075 2.125 2.075 2.125 94,000 197,200 2.0979 0.590 0.583 0.597 0.583 0.597 334,762 0.5891 0.00%
2006-03-03 0 2.100 2.075 2.125 2.075 2.125 234,000 490,950 2.0981 0.590 0.583 0.597 0.583 0.597 833,344 0.5891 0.00%
2006-03-02 0 2.100 2.075 2.125 2.075 2.100 106,000 220,350 2.0788 0.590 0.583 0.597 0.583 0.590 377,498 0.5837 1.20%
2006-03-01 0 2.075 2.075 2.125 2.050 2.100 118,000 247,050 2.0936 0.583 0.583 0.597 0.576 0.590 420,233 0.5879 -1.19%
2006-02-28 0 2.100 2.100 2.150 2.100 2.150 138,000 294,050 2.1308 0.590 0.590 0.604 0.590 0.604 491,459 0.5983 -2.33%
2006-02-27 0 2.150 2.125 2.150 2.125 2.150 110,000 236,450 2.1495 0.604 0.597 0.604 0.597 0.604 391,743 0.6036 1.18%
2006-02-24 0 2.125 2.125 2.175 2.125 2.150 154,000 329,550 2.1399 0.597 0.597 0.611 0.597 0.604 548,440 0.6009 0.00%
2006-02-23 0 2.125 2.100 2.150 2.100 2.125 400,000 842,800 2.1070 0.597 0.590 0.604 0.590 0.597 1,424,520 0.5916 1.19%
2006-02-22 0 2.100 2.100 2.125 2.075 2.100 128,000 268,000 2.0938 0.590 0.590 0.597 0.583 0.590 455,846 0.5879 0.00%
2006-02-21 0 2.100 2.100 2.150 2.100 2.200 412,000 894,750 2.1717 0.590 0.590 0.604 0.590 0.618 1,467,256 0.6098 -3.45%
2006-02-20 0 2.175 2.150 2.175 2.125 2.175 314,000 677,500 2.1576 0.611 0.604 0.611 0.597 0.611 1,118,248 0.6059 3.57%
2006-02-17 0 2.100 2.075 2.125 2.075 2.100 606,000 1,263,600 2.0851 0.590 0.583 0.597 0.583 0.590 2,158,148 0.5855 1.20%
2006-02-16 0 2.075 2.075 2.100 2.050 2.075 430,000 886,100 2.0607 0.583 0.583 0.590 0.576 0.583 1,531,359 0.5786 2.47%
2006-02-15 0 2.025 2.025 2.050 2.000 2.100 300,000 614,500 2.0483 0.569 0.569 0.576 0.562 0.590 1,068,390 0.5752 -1.22%
2006-02-14 0 2.050 2.000 2.075 2.000 2.050 600,000 1,205,550 2.0093 0.576 0.562 0.583 0.562 0.576 2,136,780 0.5642 1.23%
2006-02-13 0 2.025 2.000 2.025 2.000 2.050 714,000 1,436,950 2.0125 0.569 0.562 0.569 0.562 0.576 2,542,768 0.5651 -1.22%
2006-02-10 0 2.050 2.000 2.075 1.950 2.050 1,240,000 2,468,650 1.9908 0.576 0.562 0.583 0.548 0.576 4,416,012 0.5590 4.06%
2006-02-09 0 1.970 1.960 1.970 1.950 1.970 496,000 973,280 1.9623 0.553 0.550 0.553 0.548 0.553 1,766,405 0.5510 1.55%
2006-02-08 0 1.940 1.940 1.960 1.940 1.990 566,300 1,118,139 1.9745 0.545 0.545 0.550 0.545 0.559 2,016,764 0.5544 -2.02%
2006-02-07 0 1.980 1.980 1.990 1.970 1.980 456,000 898,540 1.9705 0.556 0.556 0.559 0.553 0.556 1,623,953 0.5533 0.51%
2006-02-06 0 1.970 1.970 2.000 1.960 1.970 166,000 326,520 1.9670 0.553 0.553 0.562 0.550 0.553 591,176 0.5523 -1.01%
2006-02-03 0 1.990 1.980 1.990 1.970 2.000 534,000 1,066,100 1.9964 0.559 0.556 0.559 0.553 0.562 1,901,734 0.5606 -0.50%
2006-02-02 0 2.000 2.000 2.025 1.930 2.000 620,000 1,221,400 1.9700 0.562 0.562 0.569 0.542 0.562 2,208,006 0.5532 3.09%
2006-02-01 0 1.940 1.920 1.950 1.920 1.940 102,000 196,600 1.9275 0.545 0.539 0.548 0.539 0.545 363,253 0.5412 0.52%
2006-01-27 0 1.930 1.930 1.940 1.920 1.950 230,000 445,240 1.9358 0.542 0.542 0.545 0.539 0.548 819,099 0.5436 0.52%
2006-01-26 0 1.920 1.920 1.930 1.910 1.940 136,000 261,760 1.9247 0.539 0.539 0.542 0.536 0.545 484,337 0.5405 1.05%
2006-01-25 0 1.900 1.900 1.920 1.900 1.900 312,000 592,800 1.9000 0.534 0.534 0.539 0.534 0.534 1,111,126 0.5335 0.00%
2006-01-24 0 1.900 1.900 1.920 1.890 1.920 114,000 216,500 1.8991 0.534 0.534 0.539 0.531 0.539 405,988 0.5333 0.00%
2006-01-23 0 1.900 1.900 1.910 1.890 1.900 162,000 307,060 1.8954 0.534 0.534 0.536 0.531 0.534 576,931 0.5322 -0.52%
2006-01-20 0 1.910 1.910 1.920 1.910 1.910 464,000 886,240 1.9100 0.536 0.536 0.539 0.536 0.536 1,652,443 0.5363 0.00%
2006-01-19 0 1.910 1.910 1.920 1.910 1.920 564,000 1,077,840 1.9111 0.536 0.536 0.539 0.536 0.539 2,008,573 0.5366 0.00%
2006-01-18 0 1.910 1.900 1.920 1.890 1.920 160,000 304,900 1.9056 0.536 0.534 0.539 0.531 0.539 569,808 0.5351 0.00%
2006-01-17 0 1.910 1.910 1.920 1.910 1.910 548,000 1,047,280 1.9111 0.536 0.536 0.539 0.536 0.536 1,951,592 0.5366 0.00%
2006-01-16 0 1.910 1.910 1.920 1.880 1.910 420,000 799,220 1.9029 0.536 0.536 0.539 0.528 0.536 1,495,746 0.5343 2.69%
2006-01-13 0 1.860 1.860 1.880 1.860 1.880 308,000 573,160 1.8609 0.522 0.522 0.528 0.522 0.528 1,096,880 0.5225 -0.53%
2006-01-12 0 1.870 1.860 1.870 1.870 1.910 970,000 1,827,620 1.8841 0.525 0.522 0.525 0.525 0.536 3,454,461 0.5291 -1.06%
2006-01-11 0 1.890 1.880 1.890 1.880 1.920 777,778 1,477,825 1.9001 0.531 0.528 0.531 0.528 0.539 2,769,901 0.5335 1.07%
2006-01-10 0 1.870 1.870 1.930 1.870 1.920 2,287,191 4,345,096 1.8998 0.525 0.525 0.542 0.525 0.539 8,145,373 0.5334 0.54%
2006-01-09 0 1.860 1.860 1.890 1.850 1.900 2,320,000 4,372,360 1.8846 0.522 0.522 0.531 0.519 0.534 8,262,216 0.5292 -2.11%
2006-01-06 0 1.900 1.890 1.900 1.890 1.910 1,094,000 2,077,180 1.8987 0.534 0.531 0.534 0.531 0.536 3,896,062 0.5331 -0.52%
2006-01-05 0 1.910 1.900 1.910 1.890 1.940 1,604,064 3,052,148 1.9028 0.536 0.534 0.536 0.531 0.545 5,712,553 0.5343 0.53%
2006-01-04 0 1.900 1.890 1.910 1.890 1.920 1,082,000 2,058,240 1.9023 0.534 0.531 0.536 0.531 0.539 3,853,326 0.5341 -1.04%
2006-01-03 0 1.920 1.910 1.920 1.890 1.920 232,000 443,120 1.9100 0.539 0.536 0.539 0.531 0.539 826,222 0.5363 2.13%
2005-12-30 0 1.880 1.880 1.900 1.830 1.880 490,000 912,080 1.8614 0.528 0.528 0.534 0.514 0.528 1,745,037 0.5227 0.00%
2005-12-29 0 1.880 1.880 1.900 1.880 1.910 90,000 171,220 1.9024 0.528 0.528 0.534 0.528 0.536 320,517 0.5342 -1.57%
2005-12-28 0 1.910 1.900 1.910 1.910 1.920 120,000 229,700 1.9142 0.536 0.534 0.536 0.536 0.539 427,356 0.5375 0.00%
2005-12-23 0 1.910 1.900 1.910 1.900 1.910 144,000 273,940 1.9024 0.536 0.534 0.536 0.534 0.536 512,827 0.5342 -2.05%
2005-12-22 0 1.950 1.900 1.950 - - 10,000 19,000 1.9000 0.548 0.534 0.548 - - 35,613 0.5335 0.00%
2005-12-21 0 1.950 1.910 1.970 1.950 1.960 2,062,000 4,021,120 1.9501 0.548 0.536 0.553 0.548 0.550 7,343,400 0.5476 0.00%
2005-12-20 0 1.950 1.950 1.960 1.940 1.950 354,000 689,820 1.9486 0.548 0.548 0.550 0.545 0.548 1,260,700 0.5472 0.00%
2005-12-19 0 1.950 1.930 1.950 1.950 1.950 70,000 136,500 1.9500 0.548 0.542 0.548 0.548 0.548 249,291 0.5476 2.09%
2005-12-16 0 1.910 1.910 1.950 1.900 1.920 138,000 263,680 1.9107 0.536 0.536 0.548 0.534 0.539 491,459 0.5365 -2.60%
2005-12-15 0 1.990 1.970 1.990 1.980 1.990 527,100 1,047,834 1.9879 0.551 0.545 0.551 0.548 0.551 1,904,921 0.5501 0.51%
2005-12-14 0 1.980 1.970 1.990 1.970 1.990 694,000 1,369,880 1.9739 0.548 0.545 0.551 0.545 0.551 2,508,092 0.5462 0.51%
2005-12-13 0 1.970 1.960 1.970 1.950 1.990 426,000 839,940 1.9717 0.545 0.542 0.545 0.540 0.551 1,539,549 0.5456 -1.01%
2005-12-12 0 1.990 1.990 2.000 1.950 2.000 746,000 1,470,980 1.9718 0.551 0.551 0.553 0.540 0.553 2,696,018 0.5456 2.05%
2005-12-09 0 1.950 1.950 1.960 1.910 1.960 678,000 1,318,960 1.9454 0.540 0.540 0.542 0.529 0.542 2,450,269 0.5383 2.09%
2005-12-08 0 1.910 1.910 1.940 1.910 1.920 1,156,000 2,209,260 1.9111 0.529 0.529 0.537 0.529 0.531 4,177,744 0.5288 0.00%
2005-12-07 0 1.910 1.910 1.920 1.900 1.910 828,000 1,575,360 1.9026 0.529 0.529 0.531 0.526 0.529 2,992,364 0.5265 1.06%
2005-12-06 0 1.890 1.890 1.900 1.880 1.900 1,234,000 2,334,660 1.8919 0.523 0.523 0.526 0.520 0.526 4,459,634 0.5235 -1.05%
2005-12-05 0 1.910 1.910 1.930 1.900 1.940 3,992,000 7,656,660 1.9180 0.529 0.529 0.534 0.526 0.537 14,426,951 0.5307 0.00%
2005-12-02 0 1.910 1.890 1.910 1.850 2.000 6,434,900 12,347,169 1.9188 0.529 0.523 0.529 0.512 0.553 23,255,508 0.5309 15.76%
2005-12-01 0 1.650 1.650 1.660 1.640 1.660 738,000 1,218,860 1.6516 0.457 0.457 0.459 0.454 0.459 2,667,107 0.4570 -0.60%
2005-11-30 0 1.660 1.640 1.660 1.640 1.670 926,000 1,531,320 1.6537 0.459 0.454 0.459 0.454 0.462 3,346,532 0.4576 0.00%
2005-11-29 0 1.660 1.650 1.670 1.610 1.660 1,676,000 2,758,400 1.6458 0.459 0.457 0.462 0.445 0.459 6,057,006 0.4554 3.11%
2005-11-28 0 1.610 1.600 1.610 1.600 1.620 1,536,000 2,469,940 1.6080 0.445 0.443 0.445 0.443 0.448 5,551,051 0.4449 0.00%
2005-11-25 0 1.610 1.610 1.620 1.610 1.620 392,000 631,360 1.6106 0.445 0.445 0.448 0.445 0.448 1,416,675 0.4457 -0.62%
2005-11-24 0 1.620 1.600 1.620 1.610 1.630 356,000 574,400 1.6135 0.448 0.443 0.448 0.445 0.451 1,286,572 0.4465 0.62%
2005-11-23 0 1.610 1.600 1.610 1.600 1.640 34,000 54,700 1.6088 0.445 0.443 0.445 0.443 0.454 122,875 0.4452 -0.62%
2005-11-22 0 1.620 1.610 1.620 1.610 1.620 170,000 275,300 1.6194 0.448 0.445 0.448 0.445 0.448 614,374 0.4481 0.00%
2005-11-21 0 1.620 1.610 1.650 1.620 1.650 142,000 230,220 1.6213 0.448 0.445 0.457 0.448 0.457 513,183 0.4486 0.00%
2005-11-18 0 1.620 1.610 1.650 1.600 1.620 480,000 776,820 1.6184 0.448 0.445 0.457 0.443 0.448 1,734,704 0.4478 0.00%
2005-11-17 0 1.620 1.610 1.620 1.610 1.630 260,000 421,360 1.6206 0.448 0.445 0.448 0.445 0.451 939,631 0.4484 -1.22%
2005-11-16 0 1.640 1.630 1.650 1.640 1.650 286,000 470,800 1.6462 0.454 0.451 0.457 0.454 0.457 1,033,594 0.4555 0.61%
2005-11-15 0 1.630 1.630 1.650 1.630 1.650 204,000 335,800 1.6461 0.451 0.451 0.457 0.451 0.457 737,249 0.4555 -2.98%
2005-11-14 0 1.680 1.660 1.680 1.680 1.680 24,000 40,320 1.6800 0.465 0.459 0.465 0.465 0.465 86,735 0.4649 -1.18%
2005-11-11 0 1.700 1.690 1.700 1.690 1.700 164,000 277,400 1.6915 0.470 0.468 0.470 0.468 0.470 592,690 0.4680 0.59%
2005-11-10 0 1.690 1.690 1.700 1.690 1.700 12,000 20,380 1.6983 0.468 0.468 0.470 0.468 0.470 43,368 0.4699 -1.17%
2005-11-09 0 1.710 1.680 1.710 1.680 1.710 92,000 155,960 1.6952 0.473 0.465 0.473 0.465 0.473 332,485 0.4691 1.79%
2005-11-08 0 1.680 1.680 1.690 1.680 1.700 192,000 325,960 1.6977 0.465 0.465 0.468 0.465 0.470 693,881 0.4698 -1.18%
2005-11-07 0 1.700 1.680 1.720 1.700 1.700 24,000 40,800 1.7000 0.470 0.465 0.476 0.470 0.470 86,735 0.4704 0.00%
2005-11-04 0 1.700 1.690 1.700 1.590 1.700 172,000 278,300 1.6180 0.470 0.468 0.470 0.440 0.470 621,602 0.4477 0.00%
2005-11-03 0 1.700 1.700 1.710 1.700 1.720 82,000 140,460 1.7129 0.470 0.470 0.473 0.470 0.476 296,345 0.4740 -1.16%
2005-11-02 0 1.720 1.720 1.740 1.710 1.740 400,000 687,600 1.7190 0.476 0.476 0.481 0.473 0.481 1,445,586 0.4757 -1.71%
2005-11-01 0 1.750 1.740 1.750 1.630 1.900 750,000 1,319,900 1.7599 0.484 0.481 0.484 0.451 0.526 2,710,474 0.4870 8.02%
2005-10-31 0 1.620 1.600 1.710 1.610 1.710 792,000 1,324,920 1.6729 0.448 0.443 0.473 0.445 0.473 2,862,261 0.4629 -2.41%
2005-10-28 0 1.660 1.660 1.690 1.630 1.670 194,000 319,620 1.6475 0.459 0.459 0.468 0.451 0.462 701,109 0.4559 -0.60%
2005-10-27 0 1.670 1.670 1.680 1.660 1.680 140,000 233,960 1.6711 0.462 0.462 0.465 0.459 0.465 505,955 0.4624 -3.47%
2005-10-26 0 1.730 1.710 1.740 1.620 1.810 1,274,000 2,195,780 1.7235 0.479 0.473 0.481 0.448 0.501 4,604,192 0.4769 -4.95%
2005-10-25 0 1.820 1.810 1.820 1.800 1.820 120,000 217,240 1.8103 0.504 0.501 0.504 0.498 0.504 433,676 0.5009 0.55%
2005-10-24 0 1.810 1.800 1.810 1.810 1.820 92,000 166,720 1.8122 0.501 0.498 0.501 0.501 0.504 332,485 0.5014 -0.55%
2005-10-21 0 1.820 1.820 1.830 1.810 1.820 124,000 225,480 1.8184 0.504 0.504 0.506 0.501 0.504 448,132 0.5032 -1.09%
2005-10-20 0 1.840 1.820 1.840 1.810 1.840 116,000 211,040 1.8193 0.509 0.504 0.509 0.501 0.509 419,220 0.5034 1.66%
2005-10-19 0 1.810 1.810 1.850 1.800 1.830 222,000 403,240 1.8164 0.501 0.501 0.512 0.498 0.506 802,300 0.5026 -2.16%
2005-10-18 0 1.850 1.840 1.850 1.840 1.900 312,000 580,140 1.8594 0.512 0.509 0.512 0.509 0.526 1,127,557 0.5145 -1.07%
2005-10-17 0 1.870 1.860 1.880 1.860 1.880 78,000 146,460 1.8777 0.517 0.515 0.520 0.515 0.520 281,889 0.5196 -1.06%
2005-10-14 0 1.890 1.870 1.900 1.870 1.900 146,000 275,220 1.8851 0.523 0.517 0.526 0.517 0.526 527,639 0.5216 0.00%
2005-10-13 0 1.890 1.890 1.900 1.880 1.890 74,000 139,420 1.8841 0.523 0.523 0.526 0.520 0.523 267,433 0.5213 1.61%
2005-10-12 0 1.860 1.870 1.880 1.860 1.870 116,000 216,800 1.8690 0.515 0.517 0.520 0.515 0.517 419,220 0.5172 -0.53%
2005-10-10 0 1.870 1.860 1.880 1.850 1.880 264,000 492,740 1.8664 0.517 0.515 0.520 0.512 0.520 954,087 0.5165 1.63%
2005-10-07 0 1.840 1.840 1.860 1.840 1.850 248,000 458,760 1.8498 0.509 0.509 0.515 0.509 0.512 896,263 0.5119 -0.54%
2005-10-06 0 1.850 1.850 1.860 1.840 1.860 414,000 766,620 1.8517 0.512 0.512 0.515 0.509 0.515 1,496,182 0.5124 -1.60%
2005-10-05 0 1.880 1.870 1.890 1.880 1.890 22,000 41,460 1.8845 0.520 0.517 0.523 0.520 0.523 79,507 0.5215 0.00%
2005-10-04 0 1.880 1.870 1.880 1.870 1.890 504,000 946,920 1.8788 0.520 0.517 0.520 0.517 0.523 1,821,439 0.5199 -0.53%
2005-10-03 0 1.890 1.890 1.900 1.880 1.900 1,126,000 2,130,160 1.8918 0.523 0.523 0.526 0.520 0.526 4,069,325 0.5235 -1.05%
2005-09-30 0 1.910 1.900 1.910 1.900 1.910 326,000 621,560 1.9066 0.529 0.526 0.529 0.526 0.529 1,178,153 0.5276 -0.52%
2005-09-29 0 1.920 1.910 1.920 1.880 1.920 640,000 1,223,920 1.9124 0.531 0.529 0.531 0.520 0.531 2,312,938 0.5292 1.59%
2005-09-28 0 1.890 1.850 1.890 1.830 1.890 562,000 1,045,480 1.8603 0.523 0.512 0.523 0.506 0.523 2,031,049 0.5147 1.61%
2005-09-27 0 1.860 1.860 1.890 1.860 1.860 52,000 96,720 1.8600 0.515 0.515 0.523 0.515 0.515 187,926 0.5147 0.00%
2005-09-26 0 1.860 1.860 1.890 1.850 1.860 290,000 536,640 1.8505 0.515 0.515 0.523 0.512 0.515 1,048,050 0.5120 0.00%
2005-09-23 0 1.860 1.850 1.870 1.840 1.870 974,000 1,802,800 1.8509 0.515 0.512 0.517 0.509 0.517 3,520,003 0.5122 -0.53%
2005-09-22 0 1.870 1.850 1.870 1.860 1.890 474,000 888,000 1.8734 0.517 0.512 0.517 0.515 0.523 1,713,020 0.5184 -1.58%
2005-09-21 0 1.900 1.890 1.900 1.890 1.900 316,000 599,560 1.8973 0.526 0.523 0.526 0.523 0.526 1,142,013 0.5250 0.00%
2005-09-20 0 1.900 1.890 1.920 1.900 1.920 42,000 80,040 1.9057 0.526 0.523 0.531 0.526 0.531 151,787 0.5273 -0.52%
2005-09-16 0 1.910 1.900 1.920 1.880 1.920 72,000 137,180 1.9053 0.529 0.526 0.531 0.520 0.531 260,206 0.5272 -1.04%
2005-09-15 0 1.930 1.900 1.960 1.900 1.950 70,000 134,520 1.9217 0.534 0.526 0.542 0.526 0.540 252,978 0.5317 1.58%
2005-09-14 0 1.900 1.900 1.920 1.900 1.930 320,000 613,200 1.9163 0.526 0.526 0.531 0.526 0.534 1,156,469 0.5302 -1.04%
2005-09-13 0 1.920 1.920 1.930 1.920 1.940 254,000 489,700 1.9280 0.531 0.531 0.534 0.531 0.537 917,947 0.5335 0.00%
2005-09-12 0 1.920 1.920 1.930 1.920 1.930 230,000 441,700 1.9204 0.531 0.531 0.534 0.531 0.534 831,212 0.5314 0.00%
2005-09-09 0 1.920 1.920 1.930 1.900 1.930 182,000 349,040 1.9178 0.531 0.531 0.534 0.526 0.534 657,742 0.5307 -1.03%
2005-09-08 0 1.940 1.930 1.950 1.940 2.000 206,000 399,760 1.9406 0.537 0.534 0.540 0.537 0.553 744,477 0.5370 0.52%
2005-09-07 0 1.930 1.930 1.940 1.930 1.940 190,000 367,300 1.9332 0.534 0.534 0.537 0.534 0.537 686,653 0.5349 0.00%
2005-09-06 0 1.930 1.930 1.940 1.910 1.950 406,000 787,000 1.9384 0.534 0.534 0.537 0.529 0.540 1,467,270 0.5364 -0.52%
2005-09-05 0 1.940 1.930 1.970 1.820 1.970 670,000 1,279,580 1.9098 0.537 0.534 0.545 0.504 0.545 2,421,357 0.5285 3.74%
2005-09-02 0 1.870 1.870 1.880 1.850 1.900 1,706,000 3,177,280 1.8624 0.517 0.517 0.520 0.512 0.526 6,165,425 0.5153 -1.06%
2005-09-01 0 1.890 1.870 1.890 1.880 1.910 1,122,000 2,128,840 1.8974 0.523 0.517 0.523 0.520 0.529 4,054,869 0.5250 -0.53%
2005-08-31 0 1.900 1.880 1.900 1.880 1.960 2,392,000 4,566,340 1.9090 0.526 0.520 0.526 0.520 0.542 8,644,606 0.5282 -3.06%
2005-08-30 0 1.960 1.960 1.980 1.960 1.990 856,000 1,697,300 1.9828 0.542 0.542 0.548 0.542 0.551 3,093,555 0.5487 -1.01%
2005-08-29 0 1.980 1.980 1.990 1.980 1.990 206,000 408,760 1.9843 0.548 0.548 0.551 0.548 0.551 744,477 0.5491 -1.00%
2005-08-26 0 2.000 1.990 2.000 1.980 2.000 838,000 1,665,224 1.9871 0.553 0.551 0.553 0.548 0.553 3,028,503 0.5499 0.50%
2005-08-25 0 1.990 1.980 2.000 1.980 2.025 2,012,000 4,024,810 2.0004 0.551 0.548 0.553 0.548 0.560 7,271,299 0.5535 0.51%
2005-08-24 0 1.980 1.980 1.990 1.970 2.000 2,028,000 4,020,620 1.9826 0.548 0.548 0.551 0.545 0.553 7,329,122 0.5486 -0.50%
2005-08-23 0 1.990 1.980 1.990 1.980 2.125 7,282,000 14,562,890 1.9998 0.551 0.548 0.551 0.548 0.588 26,316,898 0.5534 -6.35%
2005-08-22 0 2.125 2.100 2.125 2.125 2.175 484,000 1,039,900 2.1486 0.588 0.581 0.588 0.588 0.602 1,749,159 0.5945 -2.30%
2005-08-19 0 2.175 2.150 2.175 2.100 2.175 3,161,000 6,822,007 2.1582 0.602 0.595 0.602 0.581 0.602 11,423,745 0.5972 1.16%
2005-08-18 0 2.150 2.150 2.175 2.125 2.200 3,404,000 7,354,750 2.1606 0.595 0.595 0.602 0.588 0.609 12,301,939 0.5979 -3.37%
2005-08-17 0 2.225 2.225 2.250 2.200 2.250 2,346,000 5,196,900 2.2152 0.616 0.616 0.623 0.609 0.623 8,478,363 0.6130 1.14%
2005-08-16 0 2.200 2.200 2.225 2.200 2.225 4,598,000 10,118,450 2.2006 0.609 0.609 0.616 0.609 0.616 16,617,014 0.6089 -1.12%
2005-08-15 0 2.225 2.225 2.250 2.200 2.250 2,542,000 5,617,850 2.2100 0.616 0.616 0.623 0.609 0.623 9,186,701 0.6115 -1.11%
2005-08-12 0 2.250 2.225 2.250 2.200 2.300 6,212,000 13,902,400 2.2380 0.623 0.616 0.623 0.609 0.636 22,449,955 0.6193 -2.17%
2005-08-11 0 2.300 2.300 2.325 2.275 2.350 3,058,000 7,025,200 2.2973 0.636 0.636 0.643 0.630 0.650 11,051,507 0.6357 -1.08%
2005-08-10 0 2.325 2.350 2.375 2.250 2.350 5,512,000 12,747,300 2.3126 0.643 0.650 0.657 0.623 0.650 19,920,179 0.6399 3.33%
2005-08-09 0 2.250 2.250 2.275 2.225 2.275 2,254,000 5,120,146 2.2716 0.623 0.623 0.630 0.616 0.630 8,145,879 0.6286 1.12%
2005-08-08 0 2.225 2.225 2.250 2.225 2.325 11,332,000 25,810,450 2.2777 0.616 0.616 0.623 0.616 0.643 40,953,459 0.6302 -3.26%
2005-08-05 0 2.300 2.300 2.325 2.200 2.350 9,402,000 21,505,950 2.2874 0.636 0.636 0.643 0.609 0.650 33,978,505 0.6329 3.37%
2005-08-04 0 2.225 2.225 2.250 2.200 2.325 14,726,000 32,897,550 2.2340 0.616 0.616 0.623 0.609 0.643 53,219,258 0.6182 -3.26%
2005-08-03 0 2.300 2.300 2.325 2.050 2.325 81,415,000 177,428,350 2.1793 0.636 0.636 0.643 0.567 0.643 294,231,014 0.6030

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